시장 데이터를 불러오는 중
전체 종목
Wedbush LAFFER TENGLER New Era Value ETF 과거 주가
Wedbush LAFFER TENGLER New Era Value ETF · TGLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wedbush LAFFER TENGLER New Era Value ETF · TGLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,006 | ₩53,172 | ₩53,002 | ₩53,172 | +0.31% | 800 |
| 2026.10.08 | ₩52,885 | ₩52,885 | ₩52,697 | ₩52,809 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,872 | ₩53,033 | ₩52,806 | ₩53,033 | +0.30% | 3.1천 |
| 2026.10.06 | ₩53,046 | ₩53,361 | ₩53,046 | ₩53,274 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,724 | ₩52,966 | ₩52,644 | ₩52,886 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,617 | ₩52,630 | ₩52,617 | ₩52,630 | +0.03% | 900 |
| 2026.10.01 | ₩51,837 | ₩52,309 | ₩51,705 | ₩52,196 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,389 | ₩52,389 | ₩51,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,960 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,362 | ₩52,362 | ₩52,094 | ₩52,239 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,335 | ₩52,349 | ₩52,174 | ₩52,228 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,503 | ₩52,598 | ₩52,337 | ₩52,598 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩52,215 | ₩52,362 | ₩52,148 | ₩52,335 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,522 | ₩52,522 | ₩52,522 | ₩52,522 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩53,194 | ₩53,194 | ₩53,019 | ₩53,108 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,764 | ₩53,180 | ₩52,764 | ₩53,165 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,536 | ₩52,697 | ₩52,476 | ₩52,696 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,630 | ₩52,630 | ₩52,429 | ₩52,573 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,496 | ₩52,604 | ₩52,022 | ₩52,022 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,376 | ₩52,429 | ₩52,241 | ₩52,389 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,858 | ₩52,872 | ₩52,724 | ₩52,724 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,341 | ₩53,490 | ₩53,301 | ₩53,342 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩53,153 | ₩53,194 | ₩52,885 | ₩52,913 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,421 | ₩53,582 | ₩53,421 | ₩53,446 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,998 | ₩54,045 | ₩53,797 | ₩53,840 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩54,226 | ₩54,226 | ₩53,971 | ₩54,024 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,837 | ₩54,199 | ₩53,837 | ₩54,180 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,676 | ₩53,743 | ₩53,670 | ₩53,726 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,609 | ₩53,609 | ₩53,328 | ₩53,432 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,877 | ₩53,904 | ₩53,783 | ₩53,877 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩54,266 | ₩54,293 | ₩53,998 | ₩54,060 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩54,105 | ₩54,186 | ₩53,998 | ₩54,175 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,998 | ₩54,239 | ₩53,998 | ₩54,202 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩54,280 | ₩54,280 | ₩54,038 | ₩54,097 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩54,011 | ₩54,159 | ₩53,998 | ₩54,099 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩54,038 | ₩54,119 | ₩53,998 | ₩54,065 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩54,186 | ₩54,186 | ₩53,609 | ₩53,609 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩55,191 | ₩55,191 | ₩54,534 | ₩54,601 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩55,077 | ₩55,077 | ₩55,031 | ₩55,051 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,406 | ₩55,540 | ₩55,366 | ₩55,402 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,916 | ₩55,916 | ₩55,513 | ₩55,544 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,929 | ₩56,412 | ₩55,875 | ₩56,412 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩56,009 | ₩56,009 | ₩55,795 | ₩55,850 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,647 | ₩55,781 | ₩55,580 | ₩55,606 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,540 | ₩55,621 | ₩55,486 | ₩55,539 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,446 | ₩55,594 | ₩55,379 | ₩55,517 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,741 | ₩55,741 | ₩55,311 | ₩55,311 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,688 | ₩55,795 | ₩55,688 | ₩55,692 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,737 | ₩55,559 | ₩54,737 | ₩55,559 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩54,172 | ₩54,561 | ₩54,170 | ₩54,538 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,958 | ₩54,011 | ₩53,703 | ₩53,995 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,750 | ₩53,750 | ₩53,686 | ₩53,686 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,542 | ₩53,542 | ₩52,597 | ₩52,597 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,636 | ₩53,730 | ₩53,564 | ₩53,564 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,757 | ₩53,851 | ₩53,247 | ₩53,506 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩53,234 | ₩53,286 | ₩53,194 | ₩53,286 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,952 | ₩53,310 | ₩52,952 | ₩53,230 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,529 | ₩53,529 | ₩53,381 | ₩53,436 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,448 | ₩53,596 | ₩53,354 | ₩53,442 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,569 | ₩53,636 | ₩53,130 | ₩53,130 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,495 | ₩53,931 | ₩53,448 | ₩53,523 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩54,018 | ₩54,018 | ₩53,877 | ₩53,903 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩54,199 | ₩54,199 | ₩53,938 | ₩53,993 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,971 | ₩53,985 | ₩53,844 | ₩53,922 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩54,159 | ₩54,159 | ₩53,783 | ₩53,802 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩54,092 | ₩54,306 | ₩53,989 | ₩54,186 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,931 | ₩54,253 | ₩53,931 | ₩54,005 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,690 | ₩53,730 | ₩53,395 | ₩53,594 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,998 | ₩54,025 | ₩53,844 | ₩53,951 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩54,159 | ₩54,293 | ₩54,107 | ₩54,213 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩54,132 | ₩54,132 | ₩53,676 | ₩53,885 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,797 | ₩54,032 | ₩53,783 | ₩53,783 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩54,253 | ₩54,313 | ₩54,253 | ₩54,313 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩54,011 | ₩54,105 | ₩53,864 | ₩54,040 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,904 | ₩54,038 | ₩53,649 | ₩53,703 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,340 | ₩54,373 | ₩53,985 | ₩54,146 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩54,146 | ₩54,286 | ₩54,049 | ₩54,049 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,985 | ₩54,373 | ₩53,810 | ₩54,223 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,843 | ₩54,856 | ₩54,481 | ₩54,635 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩55,258 | ₩55,258 | ₩54,709 | ₩54,792 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩55,138 | ₩55,553 | ₩54,709 | ₩54,713 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩55,057 | ₩55,285 | ₩55,040 | ₩55,040 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩55,098 | ₩55,326 | ₩54,467 | ₩54,467 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,467 | ₩54,628 | ₩54,199 | ₩54,561 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,361 | ₩54,280 | ₩53,361 | ₩54,239 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,770 | ₩54,186 | ₩53,334 | ₩53,334 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩54,226 | ₩54,293 | ₩53,220 | ₩53,328 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩54,018 | ₩54,119 | ₩53,753 | ₩53,753 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,360 | ₩54,441 | ₩53,569 | ₩53,765 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,709 | ₩55,031 | ₩54,678 | ₩55,031 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,749 | ₩54,856 | ₩54,642 | ₩54,679 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,803 | ₩55,044 | ₩54,695 | ₩55,044 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩54,186 | ₩54,615 | ₩54,045 | ₩54,508 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩54,052 | ₩54,387 | ₩54,052 | ₩54,340 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,515 | ₩53,958 | ₩53,408 | ₩53,918 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,797 | ₩53,797 | ₩53,346 | ₩53,564 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,649 | ₩53,757 | ₩53,478 | ₩53,678 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,314 | ₩53,529 | ₩53,314 | ₩53,447 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,630 | ₩53,137 | ₩52,630 | ₩53,137 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,282 | ₩52,915 | ₩52,282 | ₩52,915 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,389 | ₩52,416 | ₩52,208 | ₩52,208 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,778 | ₩52,791 | ₩52,429 | ₩52,791 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩53,006 | ₩53,006 | ₩52,644 | ₩52,751 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩53,073 | ₩53,408 | ₩53,073 | ₩53,320 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,349 | ₩52,657 | ₩52,349 | ₩52,598 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩52,262 | ₩52,530 | ₩52,107 | ₩52,530 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,456 | ₩52,617 | ₩52,456 | ₩52,536 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,557 | ₩52,717 | ₩52,557 | ₩52,630 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,764 | ₩52,764 | ₩52,376 | ₩52,496 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,764 | ₩53,140 | ₩52,764 | ₩53,140 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩52,188 | ₩52,496 | ₩52,127 | ₩52,389 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩52,000 | ₩52,188 | ₩51,732 | ₩51,786 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,389 | ₩52,443 | ₩52,156 | ₩52,156 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,678 | ₩52,295 | ₩51,591 | ₩52,241 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩51,236 | ₩51,236 | ₩50,820 | ₩51,108 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,383 | ₩51,383 | ₩51,075 | ₩51,289 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,571 | ₩51,651 | ₩51,424 | ₩51,497 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩52,027 | ₩52,027 | ₩51,646 | ₩51,745 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩52,215 | ₩52,255 | ₩51,933 | ₩51,983 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,416 | ₩52,416 | ₩52,161 | ₩52,302 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,443 | ₩52,469 | ₩51,995 | ₩51,995 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩52,228 | ₩52,335 | ₩52,121 | ₩52,168 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,812 | ₩52,416 | ₩51,812 | ₩52,228 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,571 | ₩51,625 | ₩51,477 | ₩51,540 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,571 | ₩51,571 | ₩51,196 | ₩51,441 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,289 | ₩51,517 | ₩51,209 | ₩51,505 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,699 | ₩51,213 | ₩50,592 | ₩51,213 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,820 | ₩50,860 | ₩50,498 | ₩50,654 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,485 | ₩50,968 | ₩50,485 | ₩50,817 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,793 | ₩50,793 | ₩50,163 | ₩50,476 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,675 | ₩49,090 | ₩48,675 | ₩49,090 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,452 | ₩49,452 | ₩48,742 | ₩49,077 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,983 | ₩48,983 | ₩48,228 | ₩48,803 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,479 | ₩49,479 | ₩48,769 | ₩48,849 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,857 | ₩48,554 | ₩47,723 | ₩48,522 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,539 | ₩47,945 | ₩47,119 | ₩47,320 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,964 | ₩48,036 | ₩47,508 | ₩47,539 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,313 | ₩48,688 | ₩48,223 | ₩48,232 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩49,251 | ₩49,251 | ₩48,715 | ₩48,956 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,286 | ₩48,956 | ₩48,286 | ₩48,862 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,996 | ₩49,265 | ₩48,743 | ₩48,862 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,533 | ₩49,533 | ₩48,044 | ₩48,286 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,366 | ₩49,466 | ₩48,313 | ₩49,466 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,198 | ₩49,224 | ₩48,701 | ₩48,809 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,654 | ₩49,654 | ₩49,414 | ₩49,414 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩49,211 | ₩49,432 | ₩49,211 | ₩49,359 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,627 | ₩49,627 | ₩48,876 | ₩48,943 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,345 | ₩49,607 | ₩49,151 | ₩49,151 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,801 | ₩50,029 | ₩49,781 | ₩50,016 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,902 | ₩50,190 | ₩49,794 | ₩49,841 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩49,023 | ₩49,989 | ₩48,862 | ₩49,896 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,640 | ₩49,721 | ₩49,224 | ₩49,562 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,418 | ₩50,481 | ₩49,718 | ₩50,176 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,565 | ₩50,947 | ₩50,277 | ₩50,713 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,284 | ₩50,532 | ₩49,734 | ₩50,516 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,492 | ₩51,169 | ₩50,445 | ₩51,061 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,391 | ₩50,901 | ₩50,391 | ₩50,901 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩51,048 | ₩51,504 | ₩50,659 | ₩51,504 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,289 | ₩51,289 | ₩50,847 | ₩51,048 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,713 | ₩50,974 | ₩50,552 | ₩50,860 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,584 | ₩53,495 | ₩50,606 | ₩50,766 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩51,075 | ₩51,450 | ₩51,035 | ₩51,450 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,330 | ₩51,450 | ₩51,102 | ₩51,222 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,343 | ₩51,531 | ₩51,216 | ₩51,410 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,994 | ₩51,289 | ₩50,746 | ₩51,222 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,678 | ₩51,678 | ₩50,954 | ₩51,155 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,973 | ₩52,040 | ₩51,048 | ₩51,102 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩52,054 | ₩52,188 | ₩51,584 | ₩51,826 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,933 | ₩52,054 | ₩51,764 | ₩51,764 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩52,148 | ₩52,148 | ₩51,517 | ₩51,839 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,923 | ₩51,584 | ₩50,923 | ₩51,584 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,431 | ₩50,733 | ₩50,210 | ₩50,312 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,981 | ₩50,981 | ₩50,404 | ₩50,632 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩51,189 | ₩51,189 | ₩50,585 | ₩50,913 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,351 | ₩50,866 | ₩50,297 | ₩50,803 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,565 | ₩50,592 | ₩50,016 | ₩50,426 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,606 | ₩50,981 | ₩50,319 | ₩50,730 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,750 | ₩50,793 | ₩50,655 | ₩50,655 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,398 | ₩50,752 | ₩50,398 | ₩50,711 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩50,029 | ₩50,331 | ₩50,029 | ₩50,257 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩50,016 | ₩50,123 | ₩49,949 | ₩50,017 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,686 | ₩50,686 | ₩50,163 | ₩50,195 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,868 | ₩50,244 | ₩49,868 | ₩50,197 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩50,045 | ₩50,136 | ₩49,714 | ₩49,721 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,378 | ₩50,699 | ₩50,378 | ₩50,662 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,606 | ₩50,619 | ₩50,379 | ₩50,379 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩50,230 | ₩50,230 | ₩49,949 | ₩50,211 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,400 | ₩50,512 | ₩50,364 | ₩50,429 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,841 | ₩50,458 | ₩49,841 | ₩50,454 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,855 | ₩50,230 | ₩49,828 | ₩50,230 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩49,251 | ₩49,627 | ₩49,228 | ₩49,586 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,707 | ₩49,774 | ₩49,359 | ₩49,359 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,412 | ₩49,855 | ₩49,412 | ₩49,782 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,359 | ₩49,493 | ₩49,238 | ₩49,412 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,701 | ₩49,023 | ₩48,474 | ₩48,960 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,621 | ₩48,634 | ₩48,449 | ₩48,449 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,822 | ₩49,389 | ₩48,797 | ₩48,815 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,916 | ₩49,023 | ₩48,876 | ₩48,916 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩49,050 | ₩49,151 | ₩49,037 | ₩49,098 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,983 | ₩49,211 | ₩48,943 | ₩49,184 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,999 | ₩49,157 | ₩48,999 | ₩49,096 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,903 | ₩49,104 | ₩48,842 | ₩49,050 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,594 | ₩48,822 | ₩48,594 | ₩48,728 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,594 | ₩48,723 | ₩48,353 | ₩48,360 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩49,171 | ₩49,171 | ₩48,044 | ₩48,102 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,675 | ₩48,755 | ₩48,447 | ₩48,602 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩49,198 | ₩49,198 | ₩48,769 | ₩48,948 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,586 | ₩49,586 | ₩48,983 | ₩49,045 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,694 | ₩49,786 | ₩49,312 | ₩49,671 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩49,077 | ₩49,695 | ₩49,077 | ₩49,695 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩49,124 | ₩49,345 | ₩48,996 | ₩48,996 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,412 | ₩49,412 | ₩49,003 | ₩49,018 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩49,238 | ₩49,305 | ₩49,133 | ₩49,133 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,998 | ₩49,064 | ₩48,998 | ₩49,006 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,782 | ₩49,077 | ₩48,728 | ₩48,983 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,565 | ₩48,621 | ₩48,447 | ₩48,451 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,742 | ₩48,742 | ₩48,413 | ₩48,413 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,695 | ₩48,996 | ₩48,695 | ₩48,996 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,433 | ₩48,795 | ₩48,400 | ₩48,657 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,615 | ₩48,246 | ₩47,575 | ₩48,246 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,300 | ₩47,669 | ₩47,200 | ₩47,617 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩47,025 | ₩47,353 | ₩47,012 | ₩47,045 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,897 | ₩48,160 | ₩46,698 | ₩46,698 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,294 | ₩47,354 | ₩46,981 | ₩47,217 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩47,025 | ₩47,232 | ₩46,772 | ₩47,028 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,776 | ₩47,776 | ₩46,958 | ₩47,177 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,294 | ₩47,763 | ₩47,108 | ₩47,523 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,554 | ₩48,554 | ₩47,656 | ₩47,666 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,539 | ₩48,649 | ₩48,474 | ₩48,596 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,755 | ₩48,755 | ₩48,111 | ₩48,337 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩48,138 | ₩48,138 | ₩47,857 | ₩48,134 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,613 | ₩49,613 | ₩47,200 | ₩47,649 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,729 | ₩47,816 | ₩47,631 | ₩47,638 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,481 | ₩48,070 | ₩47,481 | ₩47,909 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,884 | ₩47,897 | ₩47,626 | ₩47,626 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,951 | ₩48,032 | ₩47,843 | ₩47,968 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,366 | ₩48,366 | ₩48,046 | ₩48,208 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,420 | ₩48,809 | ₩48,349 | ₩48,349 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,701 | ₩48,782 | ₩48,500 | ₩48,554 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,712 | ₩48,849 | ₩48,671 | ₩48,671 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,728 | ₩48,755 | ₩48,567 | ₩48,755 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,352 | ₩48,420 | ₩48,275 | ₩48,294 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,803 | ₩48,012 | ₩47,803 | ₩47,925 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩48,138 | ₩48,138 | ₩47,562 | ₩47,707 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,843 | ₩48,165 | ₩47,843 | ₩48,058 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,870 | ₩47,924 | ₩47,757 | ₩47,910 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,387 | ₩47,602 | ₩47,280 | ₩47,554 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,460 | ₩48,460 | ₩47,328 | ₩47,374 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩48,058 | ₩48,165 | ₩47,615 | ₩47,713 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩47,032 | ₩47,703 | ₩47,032 | ₩47,461 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,629 | ₩47,629 | ₩47,139 | ₩47,361 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,870 | ₩47,870 | ₩46,395 | ₩46,395 | -3.08% | 7.3천 |
|---|