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 | ₩52,736 | ₩52,902 | ₩52,732 | ₩52,902 | +0.31% | 800 |
| 2026.10.08 | ₩52,616 | ₩52,616 | ₩52,429 | ₩52,540 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,603 | ₩52,763 | ₩52,537 | ₩52,763 | +0.30% | 3.1천 |
| 2026.10.06 | ₩52,776 | ₩53,090 | ₩52,776 | ₩53,003 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,456 | ₩52,696 | ₩52,376 | ₩52,617 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,349 | ₩52,363 | ₩52,349 | ₩52,363 | +0.03% | 900 |
| 2026.10.01 | ₩51,573 | ₩52,042 | ₩51,442 | ₩51,930 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,123 | ₩52,123 | ₩51,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,696 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,096 | ₩52,096 | ₩51,829 | ₩51,973 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,069 | ₩52,082 | ₩51,909 | ₩51,962 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,236 | ₩52,331 | ₩52,070 | ₩52,331 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩51,949 | ₩52,096 | ₩51,882 | ₩52,069 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,255 | ₩52,255 | ₩52,255 | ₩52,255 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩52,923 | ₩52,923 | ₩52,750 | ₩52,838 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,496 | ₩52,910 | ₩52,496 | ₩52,895 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,269 | ₩52,429 | ₩52,209 | ₩52,428 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,363 | ₩52,363 | ₩52,163 | ₩52,305 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,229 | ₩52,336 | ₩51,757 | ₩51,757 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,109 | ₩52,163 | ₩51,976 | ₩52,123 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,589 | ₩52,603 | ₩52,456 | ₩52,456 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,070 | ₩53,218 | ₩53,030 | ₩53,071 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩52,883 | ₩52,923 | ₩52,616 | ₩52,644 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,150 | ₩53,310 | ₩53,150 | ₩53,174 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,723 | ₩53,770 | ₩53,523 | ₩53,566 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩53,950 | ₩53,950 | ₩53,697 | ₩53,749 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,563 | ₩53,924 | ₩53,563 | ₩53,905 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,403 | ₩53,470 | ₩53,397 | ₩53,453 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,337 | ₩53,337 | ₩53,056 | ₩53,160 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,603 | ₩53,630 | ₩53,510 | ₩53,603 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩53,990 | ₩54,017 | ₩53,723 | ₩53,785 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩53,830 | ₩53,910 | ₩53,723 | ₩53,900 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,723 | ₩53,964 | ₩53,723 | ₩53,926 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩54,004 | ₩54,004 | ₩53,763 | ₩53,822 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩53,737 | ₩53,883 | ₩53,723 | ₩53,823 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩53,763 | ₩53,843 | ₩53,723 | ₩53,790 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩53,910 | ₩53,910 | ₩53,337 | ₩53,337 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩54,911 | ₩54,911 | ₩54,257 | ₩54,324 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩54,797 | ₩54,797 | ₩54,751 | ₩54,771 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,124 | ₩55,258 | ₩55,084 | ₩55,120 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,631 | ₩55,631 | ₩55,231 | ₩55,262 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,644 | ₩56,125 | ₩55,591 | ₩56,125 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩55,725 | ₩55,725 | ₩55,511 | ₩55,566 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,364 | ₩55,498 | ₩55,298 | ₩55,323 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,258 | ₩55,338 | ₩55,204 | ₩55,256 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,164 | ₩55,311 | ₩55,098 | ₩55,235 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,458 | ₩55,458 | ₩55,029 | ₩55,029 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,404 | ₩55,511 | ₩55,404 | ₩55,408 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,458 | ₩55,276 | ₩54,458 | ₩55,276 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩53,897 | ₩54,284 | ₩53,894 | ₩54,261 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,683 | ₩53,737 | ₩53,430 | ₩53,721 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,477 | ₩53,477 | ₩53,413 | ₩53,413 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,270 | ₩53,270 | ₩52,329 | ₩52,329 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,363 | ₩53,457 | ₩53,291 | ₩53,291 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,483 | ₩53,577 | ₩52,976 | ₩53,234 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩52,963 | ₩53,015 | ₩52,923 | ₩53,015 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,683 | ₩53,039 | ₩52,683 | ₩52,959 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,256 | ₩53,256 | ₩53,110 | ₩53,164 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,176 | ₩53,323 | ₩53,083 | ₩53,170 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,296 | ₩53,363 | ₩52,860 | ₩52,860 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,223 | ₩53,657 | ₩53,176 | ₩53,251 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩53,743 | ₩53,743 | ₩53,603 | ₩53,629 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩53,924 | ₩53,924 | ₩53,663 | ₩53,718 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,697 | ₩53,710 | ₩53,570 | ₩53,647 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,883 | ₩53,883 | ₩53,510 | ₩53,529 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩53,817 | ₩54,030 | ₩53,714 | ₩53,910 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,657 | ₩53,977 | ₩53,657 | ₩53,730 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,417 | ₩53,457 | ₩53,123 | ₩53,322 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,723 | ₩53,750 | ₩53,570 | ₩53,677 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩53,883 | ₩54,017 | ₩53,831 | ₩53,937 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩53,857 | ₩53,857 | ₩53,403 | ₩53,611 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,523 | ₩53,757 | ₩53,510 | ₩53,510 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩53,977 | ₩54,037 | ₩53,977 | ₩54,037 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩53,737 | ₩53,830 | ₩53,590 | ₩53,765 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,630 | ₩53,763 | ₩53,377 | ₩53,430 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,064 | ₩54,097 | ₩53,710 | ₩53,870 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩53,870 | ₩54,010 | ₩53,774 | ₩53,774 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,710 | ₩54,097 | ₩53,537 | ₩53,948 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,564 | ₩54,577 | ₩54,204 | ₩54,357 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩54,977 | ₩54,977 | ₩54,430 | ₩54,513 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩54,857 | ₩55,271 | ₩54,430 | ₩54,434 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩54,777 | ₩55,004 | ₩54,760 | ₩54,760 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩54,817 | ₩55,044 | ₩54,190 | ₩54,190 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,190 | ₩54,350 | ₩53,924 | ₩54,284 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,090 | ₩54,004 | ₩53,090 | ₩53,964 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,497 | ₩53,910 | ₩53,063 | ₩53,063 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩53,950 | ₩54,017 | ₩52,950 | ₩53,056 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩53,743 | ₩53,843 | ₩53,479 | ₩53,479 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,084 | ₩54,164 | ₩53,296 | ₩53,491 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,430 | ₩54,751 | ₩54,400 | ₩54,751 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,470 | ₩54,577 | ₩54,364 | ₩54,401 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,524 | ₩54,764 | ₩54,417 | ₩54,764 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩53,910 | ₩54,337 | ₩53,770 | ₩54,230 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩53,777 | ₩54,110 | ₩53,777 | ₩54,064 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,243 | ₩53,683 | ₩53,136 | ₩53,643 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,523 | ₩53,523 | ₩53,075 | ₩53,291 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,377 | ₩53,483 | ₩53,206 | ₩53,405 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,043 | ₩53,256 | ₩53,043 | ₩53,175 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,363 | ₩52,867 | ₩52,363 | ₩52,867 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,016 | ₩52,645 | ₩52,016 | ₩52,645 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,123 | ₩52,149 | ₩51,942 | ₩51,942 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,509 | ₩52,523 | ₩52,163 | ₩52,523 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩52,736 | ₩52,736 | ₩52,376 | ₩52,483 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩52,803 | ₩53,136 | ₩52,803 | ₩53,048 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,082 | ₩52,389 | ₩52,082 | ₩52,331 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩51,996 | ₩52,263 | ₩51,842 | ₩52,263 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,189 | ₩52,349 | ₩52,189 | ₩52,269 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,289 | ₩52,449 | ₩52,289 | ₩52,363 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,496 | ₩52,496 | ₩52,109 | ₩52,229 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,496 | ₩52,870 | ₩52,496 | ₩52,870 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩51,922 | ₩52,229 | ₩51,862 | ₩52,123 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩51,736 | ₩51,922 | ₩51,469 | ₩51,522 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,123 | ₩52,176 | ₩51,890 | ₩51,890 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,415 | ₩52,029 | ₩51,329 | ₩51,976 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩50,975 | ₩50,975 | ₩50,562 | ₩50,848 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,122 | ₩51,122 | ₩50,815 | ₩51,029 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,309 | ₩51,389 | ₩51,162 | ₩51,235 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩51,762 | ₩51,762 | ₩51,383 | ₩51,482 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩51,949 | ₩51,989 | ₩51,669 | ₩51,718 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,149 | ₩52,149 | ₩51,896 | ₩52,036 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,176 | ₩52,203 | ₩51,730 | ₩51,730 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩51,962 | ₩52,069 | ₩51,856 | ₩51,902 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,549 | ₩52,149 | ₩51,549 | ₩51,962 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,309 | ₩51,362 | ₩51,215 | ₩51,278 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,309 | ₩51,309 | ₩50,935 | ₩51,179 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,029 | ₩51,255 | ₩50,949 | ₩51,243 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,442 | ₩50,953 | ₩50,335 | ₩50,953 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,562 | ₩50,602 | ₩50,241 | ₩50,396 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,228 | ₩50,708 | ₩50,228 | ₩50,559 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,535 | ₩50,535 | ₩49,908 | ₩50,219 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,427 | ₩48,841 | ₩48,427 | ₩48,841 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,201 | ₩49,201 | ₩48,494 | ₩48,827 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,734 | ₩48,734 | ₩47,983 | ₩48,555 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,228 | ₩49,228 | ₩48,520 | ₩48,601 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,613 | ₩48,307 | ₩47,480 | ₩48,275 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,297 | ₩47,701 | ₩46,880 | ₩47,080 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,720 | ₩47,792 | ₩47,266 | ₩47,297 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,067 | ₩48,440 | ₩47,978 | ₩47,987 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩49,001 | ₩49,001 | ₩48,467 | ₩48,707 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,040 | ₩48,707 | ₩48,040 | ₩48,614 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,747 | ₩49,014 | ₩48,495 | ₩48,614 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,281 | ₩49,281 | ₩47,800 | ₩48,040 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,120 | ₩49,214 | ₩48,067 | ₩49,214 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩48,947 | ₩48,974 | ₩48,454 | ₩48,561 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,401 | ₩49,401 | ₩49,162 | ₩49,162 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩48,961 | ₩49,181 | ₩48,961 | ₩49,107 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,374 | ₩49,374 | ₩48,627 | ₩48,694 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,094 | ₩49,354 | ₩48,901 | ₩48,901 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,548 | ₩49,775 | ₩49,528 | ₩49,761 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,648 | ₩49,935 | ₩49,541 | ₩49,588 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩48,774 | ₩49,735 | ₩48,614 | ₩49,642 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,388 | ₩49,468 | ₩48,974 | ₩49,310 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,161 | ₩50,224 | ₩49,465 | ₩49,921 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,308 | ₩50,688 | ₩50,021 | ₩50,455 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,028 | ₩50,275 | ₩49,481 | ₩50,259 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,235 | ₩50,908 | ₩50,188 | ₩50,802 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,135 | ₩50,642 | ₩50,135 | ₩50,642 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩50,788 | ₩51,242 | ₩50,402 | ₩51,242 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,029 | ₩51,029 | ₩50,588 | ₩50,788 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,455 | ₩50,715 | ₩50,295 | ₩50,602 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,322 | ₩53,223 | ₩50,348 | ₩50,508 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩50,815 | ₩51,189 | ₩50,775 | ₩51,189 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,069 | ₩51,189 | ₩50,842 | ₩50,962 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,082 | ₩51,269 | ₩50,955 | ₩51,149 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,735 | ₩51,029 | ₩50,488 | ₩50,962 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,415 | ₩51,415 | ₩50,695 | ₩50,895 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,709 | ₩51,776 | ₩50,788 | ₩50,842 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩51,789 | ₩51,922 | ₩51,322 | ₩51,562 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,669 | ₩51,789 | ₩51,501 | ₩51,501 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩51,882 | ₩51,882 | ₩51,255 | ₩51,576 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,664 | ₩51,322 | ₩50,664 | ₩51,322 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,175 | ₩50,475 | ₩49,955 | ₩50,056 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,722 | ₩50,722 | ₩50,148 | ₩50,375 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩50,929 | ₩50,929 | ₩50,328 | ₩50,654 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,095 | ₩50,607 | ₩50,041 | ₩50,544 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,308 | ₩50,335 | ₩49,761 | ₩50,169 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,348 | ₩50,722 | ₩50,063 | ₩50,472 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,492 | ₩50,535 | ₩50,398 | ₩50,398 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,141 | ₩50,494 | ₩50,141 | ₩50,454 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩49,775 | ₩50,075 | ₩49,775 | ₩50,001 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩49,761 | ₩49,868 | ₩49,694 | ₩49,763 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,428 | ₩50,428 | ₩49,908 | ₩49,940 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,614 | ₩49,988 | ₩49,614 | ₩49,941 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩49,791 | ₩49,881 | ₩49,461 | ₩49,468 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,121 | ₩50,442 | ₩50,121 | ₩50,404 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,348 | ₩50,362 | ₩50,123 | ₩50,123 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩49,975 | ₩49,975 | ₩49,694 | ₩49,956 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,144 | ₩50,255 | ₩50,108 | ₩50,172 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,588 | ₩50,201 | ₩49,588 | ₩50,197 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,601 | ₩49,975 | ₩49,574 | ₩49,975 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩49,001 | ₩49,374 | ₩48,978 | ₩49,334 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,454 | ₩49,521 | ₩49,107 | ₩49,107 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,161 | ₩49,601 | ₩49,161 | ₩49,529 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,107 | ₩49,241 | ₩48,987 | ₩49,161 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,454 | ₩48,774 | ₩48,227 | ₩48,711 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,374 | ₩48,387 | ₩48,203 | ₩48,203 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,574 | ₩49,138 | ₩48,549 | ₩48,567 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,667 | ₩48,774 | ₩48,627 | ₩48,667 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩48,801 | ₩48,901 | ₩48,787 | ₩48,849 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,734 | ₩48,961 | ₩48,694 | ₩48,934 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,750 | ₩48,907 | ₩48,750 | ₩48,846 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,654 | ₩48,854 | ₩48,594 | ₩48,801 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,347 | ₩48,574 | ₩48,347 | ₩48,480 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,347 | ₩48,475 | ₩48,107 | ₩48,114 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩48,921 | ₩48,921 | ₩47,800 | ₩47,857 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,427 | ₩48,507 | ₩48,200 | ₩48,355 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩48,947 | ₩48,947 | ₩48,520 | ₩48,699 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,334 | ₩49,334 | ₩48,734 | ₩48,795 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,441 | ₩49,533 | ₩49,061 | ₩49,418 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩48,827 | ₩49,442 | ₩48,827 | ₩49,442 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩48,874 | ₩49,094 | ₩48,747 | ₩48,747 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,161 | ₩49,161 | ₩48,754 | ₩48,769 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩48,987 | ₩49,054 | ₩48,883 | ₩48,883 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,749 | ₩48,814 | ₩48,749 | ₩48,757 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,534 | ₩48,827 | ₩48,480 | ₩48,734 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,318 | ₩48,374 | ₩48,200 | ₩48,204 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,494 | ₩48,494 | ₩48,167 | ₩48,167 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,447 | ₩48,747 | ₩48,447 | ₩48,747 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,187 | ₩48,547 | ₩48,154 | ₩48,410 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,373 | ₩48,000 | ₩47,333 | ₩48,000 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,060 | ₩47,427 | ₩46,960 | ₩47,375 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩46,786 | ₩47,112 | ₩46,773 | ₩46,806 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,653 | ₩47,915 | ₩46,461 | ₩46,461 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,053 | ₩47,113 | ₩46,742 | ₩46,977 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩46,786 | ₩46,992 | ₩46,534 | ₩46,789 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,533 | ₩47,533 | ₩46,719 | ₩46,937 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,053 | ₩47,520 | ₩46,869 | ₩47,281 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,307 | ₩48,307 | ₩47,413 | ₩47,424 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,292 | ₩48,402 | ₩48,227 | ₩48,348 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,507 | ₩48,507 | ₩47,867 | ₩48,091 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩47,893 | ₩47,893 | ₩47,613 | ₩47,889 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,361 | ₩49,361 | ₩46,960 | ₩47,407 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,487 | ₩47,573 | ₩47,389 | ₩47,396 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,240 | ₩47,825 | ₩47,240 | ₩47,665 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,640 | ₩47,653 | ₩47,384 | ₩47,384 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,707 | ₩47,788 | ₩47,600 | ₩47,724 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,120 | ₩48,120 | ₩47,801 | ₩47,963 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,174 | ₩48,561 | ₩48,103 | ₩48,103 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,454 | ₩48,534 | ₩48,254 | ₩48,307 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,464 | ₩48,601 | ₩48,423 | ₩48,423 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,480 | ₩48,507 | ₩48,320 | ₩48,507 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,106 | ₩48,174 | ₩48,030 | ₩48,048 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,560 | ₩47,768 | ₩47,560 | ₩47,681 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩47,893 | ₩47,893 | ₩47,320 | ₩47,464 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,600 | ₩47,920 | ₩47,600 | ₩47,813 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,627 | ₩47,680 | ₩47,515 | ₩47,667 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,146 | ₩47,360 | ₩47,040 | ₩47,312 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,214 | ₩48,214 | ₩47,088 | ₩47,133 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩47,813 | ₩47,920 | ₩47,373 | ₩47,471 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩46,793 | ₩47,460 | ₩46,793 | ₩47,220 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,387 | ₩47,387 | ₩46,900 | ₩47,120 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,627 | ₩47,627 | ₩46,159 | ₩46,159 | -3.08% | 7.3천 |
|---|