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 | ₩52,819 | ₩52,985 | ₩52,815 | ₩52,985 | +0.31% | 800 |
| 2026.10.08 | ₩52,699 | ₩52,699 | ₩52,512 | ₩52,623 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,686 | ₩52,846 | ₩52,620 | ₩52,846 | +0.30% | 3.1천 |
| 2026.10.06 | ₩52,859 | ₩53,173 | ₩52,859 | ₩53,086 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,539 | ₩52,779 | ₩52,458 | ₩52,700 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,432 | ₩52,445 | ₩52,432 | ₩52,445 | +0.03% | 900 |
| 2026.10.01 | ₩51,654 | ₩52,124 | ₩51,523 | ₩52,012 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,205 | ₩52,205 | ₩51,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,777 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,178 | ₩52,178 | ₩51,911 | ₩52,055 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,151 | ₩52,164 | ₩51,991 | ₩52,044 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,318 | ₩52,413 | ₩52,152 | ₩52,413 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩52,031 | ₩52,178 | ₩51,964 | ₩52,151 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,337 | ₩52,337 | ₩52,337 | ₩52,337 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩53,006 | ₩53,006 | ₩52,833 | ₩52,921 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,579 | ₩52,993 | ₩52,579 | ₩52,978 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,352 | ₩52,512 | ₩52,291 | ₩52,511 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,445 | ₩52,445 | ₩52,245 | ₩52,388 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,311 | ₩52,418 | ₩51,838 | ₩51,838 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,191 | ₩52,245 | ₩52,058 | ₩52,205 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,672 | ₩52,686 | ₩52,539 | ₩52,539 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,153 | ₩53,302 | ₩53,113 | ₩53,155 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩52,966 | ₩53,006 | ₩52,699 | ₩52,727 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,233 | ₩53,394 | ₩53,233 | ₩53,257 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,808 | ₩53,855 | ₩53,608 | ₩53,650 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩54,035 | ₩54,035 | ₩53,781 | ₩53,833 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,648 | ₩54,008 | ₩53,648 | ₩53,990 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,487 | ₩53,554 | ₩53,481 | ₩53,537 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,420 | ₩53,420 | ₩53,140 | ₩53,244 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,688 | ₩53,714 | ₩53,594 | ₩53,688 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩54,075 | ₩54,102 | ₩53,808 | ₩53,869 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩53,915 | ₩53,995 | ₩53,808 | ₩53,984 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,808 | ₩54,048 | ₩53,808 | ₩54,011 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩54,089 | ₩54,089 | ₩53,848 | ₩53,907 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩53,821 | ₩53,968 | ₩53,808 | ₩53,908 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩53,848 | ₩53,928 | ₩53,808 | ₩53,875 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩53,995 | ₩53,995 | ₩53,420 | ₩53,420 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩54,997 | ₩54,997 | ₩54,342 | ₩54,409 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩54,884 | ₩54,884 | ₩54,837 | ₩54,857 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,211 | ₩55,345 | ₩55,171 | ₩55,207 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,719 | ₩55,719 | ₩55,318 | ₩55,349 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,732 | ₩56,213 | ₩55,679 | ₩56,213 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩55,812 | ₩55,812 | ₩55,598 | ₩55,653 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,451 | ₩55,585 | ₩55,385 | ₩55,410 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,345 | ₩55,425 | ₩55,291 | ₩55,343 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,251 | ₩55,398 | ₩55,184 | ₩55,322 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,545 | ₩55,545 | ₩55,116 | ₩55,116 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,492 | ₩55,598 | ₩55,492 | ₩55,496 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,544 | ₩55,363 | ₩54,544 | ₩55,363 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩53,982 | ₩54,369 | ₩53,979 | ₩54,346 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,768 | ₩53,821 | ₩53,514 | ₩53,805 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,561 | ₩53,561 | ₩53,497 | ₩53,497 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,354 | ₩53,354 | ₩52,412 | ₩52,412 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,447 | ₩53,541 | ₩53,375 | ₩53,375 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,567 | ₩53,661 | ₩53,060 | ₩53,318 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩53,046 | ₩53,098 | ₩53,006 | ₩53,098 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,766 | ₩53,123 | ₩52,766 | ₩53,042 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,340 | ₩53,340 | ₩53,193 | ₩53,248 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,260 | ₩53,407 | ₩53,167 | ₩53,253 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,380 | ₩53,447 | ₩52,943 | ₩52,943 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,307 | ₩53,741 | ₩53,260 | ₩53,335 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩53,828 | ₩53,828 | ₩53,688 | ₩53,713 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩54,008 | ₩54,008 | ₩53,748 | ₩53,803 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,781 | ₩53,795 | ₩53,654 | ₩53,732 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,968 | ₩53,968 | ₩53,594 | ₩53,613 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩53,902 | ₩54,115 | ₩53,799 | ₩53,995 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,741 | ₩54,062 | ₩53,741 | ₩53,815 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,501 | ₩53,541 | ₩53,207 | ₩53,406 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,808 | ₩53,835 | ₩53,654 | ₩53,761 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩53,968 | ₩54,102 | ₩53,916 | ₩54,022 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩53,942 | ₩53,942 | ₩53,487 | ₩53,696 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,608 | ₩53,841 | ₩53,594 | ₩53,594 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩54,062 | ₩54,122 | ₩54,062 | ₩54,122 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩53,821 | ₩53,915 | ₩53,674 | ₩53,849 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,714 | ₩53,848 | ₩53,461 | ₩53,514 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,149 | ₩54,182 | ₩53,795 | ₩53,955 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩53,955 | ₩54,095 | ₩53,859 | ₩53,859 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,795 | ₩54,182 | ₩53,621 | ₩54,032 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,650 | ₩54,663 | ₩54,289 | ₩54,443 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩55,064 | ₩55,064 | ₩54,516 | ₩54,599 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩54,944 | ₩55,358 | ₩54,516 | ₩54,520 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩54,864 | ₩55,091 | ₩54,846 | ₩54,846 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩54,904 | ₩55,131 | ₩54,276 | ₩54,276 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,276 | ₩54,436 | ₩54,008 | ₩54,369 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,173 | ₩54,089 | ₩53,173 | ₩54,048 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,581 | ₩53,995 | ₩53,147 | ₩53,147 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩54,035 | ₩54,102 | ₩53,033 | ₩53,140 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩53,828 | ₩53,928 | ₩53,563 | ₩53,563 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,169 | ₩54,249 | ₩53,380 | ₩53,575 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,516 | ₩54,837 | ₩54,485 | ₩54,837 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,556 | ₩54,663 | ₩54,449 | ₩54,487 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,610 | ₩54,850 | ₩54,503 | ₩54,850 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩53,995 | ₩54,423 | ₩53,855 | ₩54,316 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩53,861 | ₩54,195 | ₩53,861 | ₩54,149 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,327 | ₩53,768 | ₩53,220 | ₩53,728 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,608 | ₩53,608 | ₩53,159 | ₩53,375 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,461 | ₩53,567 | ₩53,290 | ₩53,489 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,127 | ₩53,340 | ₩53,127 | ₩53,259 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,445 | ₩52,950 | ₩52,445 | ₩52,950 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,098 | ₩52,728 | ₩52,098 | ₩52,728 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,205 | ₩52,231 | ₩52,024 | ₩52,024 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,592 | ₩52,605 | ₩52,245 | ₩52,605 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩52,819 | ₩52,819 | ₩52,458 | ₩52,565 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩52,886 | ₩53,220 | ₩52,886 | ₩53,132 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,164 | ₩52,472 | ₩52,164 | ₩52,413 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩52,078 | ₩52,345 | ₩51,924 | ₩52,345 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,271 | ₩52,432 | ₩52,271 | ₩52,352 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,372 | ₩52,532 | ₩52,372 | ₩52,445 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,579 | ₩52,579 | ₩52,191 | ₩52,311 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,579 | ₩52,953 | ₩52,579 | ₩52,953 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩52,004 | ₩52,311 | ₩51,944 | ₩52,205 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩51,817 | ₩52,004 | ₩51,550 | ₩51,603 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,205 | ₩52,258 | ₩51,972 | ₩51,972 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,496 | ₩52,111 | ₩51,410 | ₩52,058 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩51,055 | ₩51,055 | ₩50,641 | ₩50,929 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,202 | ₩51,202 | ₩50,895 | ₩51,109 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,389 | ₩51,470 | ₩51,243 | ₩51,316 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩51,844 | ₩51,844 | ₩51,464 | ₩51,563 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩52,031 | ₩52,071 | ₩51,750 | ₩51,800 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,231 | ₩52,231 | ₩51,977 | ₩52,118 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,258 | ₩52,285 | ₩51,812 | ₩51,812 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩52,044 | ₩52,151 | ₩51,937 | ₩51,984 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,630 | ₩52,231 | ₩51,630 | ₩52,044 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,389 | ₩51,443 | ₩51,296 | ₩51,359 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,389 | ₩51,389 | ₩51,015 | ₩51,260 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,109 | ₩51,336 | ₩51,029 | ₩51,324 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,521 | ₩51,033 | ₩50,414 | ₩51,033 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,641 | ₩50,681 | ₩50,321 | ₩50,476 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,307 | ₩50,788 | ₩50,307 | ₩50,639 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,614 | ₩50,614 | ₩49,986 | ₩50,298 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,503 | ₩48,918 | ₩48,503 | ₩48,918 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,278 | ₩49,278 | ₩48,570 | ₩48,904 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,811 | ₩48,811 | ₩48,058 | ₩48,632 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,305 | ₩49,305 | ₩48,597 | ₩48,677 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,688 | ₩48,383 | ₩47,555 | ₩48,351 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,372 | ₩47,776 | ₩46,953 | ₩47,154 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,795 | ₩47,867 | ₩47,341 | ₩47,372 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,143 | ₩48,517 | ₩48,053 | ₩48,062 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩49,078 | ₩49,078 | ₩48,543 | ₩48,784 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,116 | ₩48,784 | ₩48,116 | ₩48,690 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,824 | ₩49,091 | ₩48,571 | ₩48,690 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,358 | ₩49,358 | ₩47,875 | ₩48,116 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,196 | ₩49,292 | ₩48,143 | ₩49,292 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,024 | ₩49,051 | ₩48,530 | ₩48,637 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,479 | ₩49,479 | ₩49,240 | ₩49,240 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩49,038 | ₩49,258 | ₩49,038 | ₩49,185 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,452 | ₩49,452 | ₩48,704 | ₩48,771 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,171 | ₩49,432 | ₩48,978 | ₩48,978 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,626 | ₩49,853 | ₩49,606 | ₩49,840 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,726 | ₩50,013 | ₩49,619 | ₩49,666 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩48,851 | ₩49,813 | ₩48,690 | ₩49,721 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,465 | ₩49,546 | ₩49,051 | ₩49,388 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,240 | ₩50,303 | ₩49,543 | ₩50,000 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,387 | ₩50,768 | ₩50,100 | ₩50,534 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,107 | ₩50,354 | ₩49,559 | ₩50,338 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,314 | ₩50,989 | ₩50,267 | ₩50,882 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,214 | ₩50,721 | ₩50,214 | ₩50,721 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩50,868 | ₩51,323 | ₩50,481 | ₩51,323 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,109 | ₩51,109 | ₩50,668 | ₩50,868 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,534 | ₩50,795 | ₩50,374 | ₩50,681 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,403 | ₩53,307 | ₩50,427 | ₩50,588 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩50,895 | ₩51,269 | ₩50,855 | ₩51,269 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,149 | ₩51,269 | ₩50,922 | ₩51,042 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,162 | ₩51,349 | ₩51,035 | ₩51,229 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,815 | ₩51,109 | ₩50,568 | ₩51,042 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,496 | ₩51,496 | ₩50,775 | ₩50,975 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,790 | ₩51,857 | ₩50,868 | ₩50,922 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩51,871 | ₩52,004 | ₩51,403 | ₩51,643 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,750 | ₩51,871 | ₩51,582 | ₩51,582 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩51,964 | ₩51,964 | ₩51,336 | ₩51,657 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,744 | ₩51,403 | ₩50,744 | ₩51,403 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,254 | ₩50,554 | ₩50,033 | ₩50,135 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,802 | ₩50,802 | ₩50,227 | ₩50,454 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩51,009 | ₩51,009 | ₩50,407 | ₩50,733 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,174 | ₩50,687 | ₩50,120 | ₩50,624 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,387 | ₩50,414 | ₩49,840 | ₩50,248 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,427 | ₩50,802 | ₩50,141 | ₩50,552 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,572 | ₩50,614 | ₩50,477 | ₩50,477 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,220 | ₩50,573 | ₩50,220 | ₩50,533 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩49,853 | ₩50,154 | ₩49,853 | ₩50,080 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩49,840 | ₩49,946 | ₩49,773 | ₩49,841 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,508 | ₩50,508 | ₩49,986 | ₩50,019 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,693 | ₩50,067 | ₩49,693 | ₩50,020 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩49,869 | ₩49,960 | ₩49,539 | ₩49,546 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,200 | ₩50,521 | ₩50,200 | ₩50,484 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,427 | ₩50,441 | ₩50,202 | ₩50,202 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩50,053 | ₩50,053 | ₩49,773 | ₩50,035 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,223 | ₩50,334 | ₩50,187 | ₩50,251 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,666 | ₩50,280 | ₩49,666 | ₩50,276 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,679 | ₩50,053 | ₩49,652 | ₩50,053 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩49,078 | ₩49,452 | ₩49,055 | ₩49,412 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,532 | ₩49,599 | ₩49,185 | ₩49,185 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,238 | ₩49,679 | ₩49,238 | ₩49,607 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,185 | ₩49,318 | ₩49,065 | ₩49,238 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,530 | ₩48,851 | ₩48,303 | ₩48,788 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,450 | ₩48,463 | ₩48,279 | ₩48,279 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,650 | ₩49,216 | ₩48,625 | ₩48,644 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,744 | ₩48,851 | ₩48,704 | ₩48,744 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩48,877 | ₩48,978 | ₩48,864 | ₩48,926 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,811 | ₩49,038 | ₩48,771 | ₩49,011 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,827 | ₩48,984 | ₩48,827 | ₩48,923 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,730 | ₩48,931 | ₩48,670 | ₩48,877 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,423 | ₩48,650 | ₩48,423 | ₩48,557 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,423 | ₩48,551 | ₩48,183 | ₩48,189 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩48,998 | ₩48,998 | ₩47,875 | ₩47,933 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,503 | ₩48,584 | ₩48,276 | ₩48,431 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩49,024 | ₩49,024 | ₩48,597 | ₩48,776 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,412 | ₩49,412 | ₩48,811 | ₩48,872 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,519 | ₩49,611 | ₩49,138 | ₩49,496 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩48,904 | ₩49,520 | ₩48,904 | ₩49,520 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩48,951 | ₩49,171 | ₩48,824 | ₩48,824 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,238 | ₩49,238 | ₩48,831 | ₩48,845 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩49,065 | ₩49,131 | ₩48,960 | ₩48,960 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,825 | ₩48,891 | ₩48,825 | ₩48,833 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,610 | ₩48,904 | ₩48,557 | ₩48,811 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,394 | ₩48,450 | ₩48,276 | ₩48,280 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,570 | ₩48,570 | ₩48,243 | ₩48,243 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,523 | ₩48,824 | ₩48,523 | ₩48,824 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,263 | ₩48,624 | ₩48,229 | ₩48,486 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,448 | ₩48,076 | ₩47,408 | ₩48,076 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,134 | ₩47,501 | ₩47,034 | ₩47,449 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩46,860 | ₩47,186 | ₩46,846 | ₩46,880 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,728 | ₩47,990 | ₩46,534 | ₩46,534 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,127 | ₩47,187 | ₩46,816 | ₩47,051 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩46,860 | ₩47,066 | ₩46,607 | ₩46,863 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,608 | ₩47,608 | ₩46,793 | ₩47,011 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,127 | ₩47,595 | ₩46,943 | ₩47,356 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,383 | ₩48,383 | ₩47,488 | ₩47,499 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,368 | ₩48,478 | ₩48,303 | ₩48,425 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,584 | ₩48,584 | ₩47,942 | ₩48,167 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩47,969 | ₩47,969 | ₩47,688 | ₩47,965 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,439 | ₩49,439 | ₩47,034 | ₩47,481 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,561 | ₩47,648 | ₩47,464 | ₩47,470 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,314 | ₩47,901 | ₩47,314 | ₩47,740 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,715 | ₩47,728 | ₩47,458 | ₩47,458 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,782 | ₩47,863 | ₩47,675 | ₩47,799 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,196 | ₩48,196 | ₩47,877 | ₩48,038 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,249 | ₩48,637 | ₩48,179 | ₩48,179 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,530 | ₩48,610 | ₩48,330 | ₩48,383 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,541 | ₩48,677 | ₩48,499 | ₩48,499 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,557 | ₩48,584 | ₩48,396 | ₩48,584 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,181 | ₩48,249 | ₩48,105 | ₩48,124 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,635 | ₩47,843 | ₩47,635 | ₩47,756 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩47,969 | ₩47,969 | ₩47,394 | ₩47,539 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,675 | ₩47,996 | ₩47,675 | ₩47,889 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,702 | ₩47,755 | ₩47,589 | ₩47,742 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,221 | ₩47,434 | ₩47,114 | ₩47,386 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,290 | ₩48,290 | ₩47,162 | ₩47,207 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩47,889 | ₩47,996 | ₩47,448 | ₩47,545 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩46,867 | ₩47,535 | ₩46,867 | ₩47,294 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,461 | ₩47,461 | ₩46,973 | ₩47,194 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,702 | ₩47,702 | ₩46,232 | ₩46,232 | -3.08% | 7.3천 |
|---|