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 | ₩52,732 | ₩52,897 | ₩52,728 | ₩52,897 | +0.31% | 800 |
| 2026.10.08 | ₩52,612 | ₩52,612 | ₩52,425 | ₩52,536 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,598 | ₩52,759 | ₩52,533 | ₩52,759 | +0.30% | 3.1천 |
| 2026.10.06 | ₩52,772 | ₩53,085 | ₩52,772 | ₩52,999 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,452 | ₩52,692 | ₩52,372 | ₩52,613 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,345 | ₩52,358 | ₩52,345 | ₩52,358 | +0.03% | 900 |
| 2026.10.01 | ₩51,569 | ₩52,038 | ₩51,438 | ₩51,926 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,118 | ₩52,118 | ₩51,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,691 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,092 | ₩52,092 | ₩51,825 | ₩51,969 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,065 | ₩52,078 | ₩51,905 | ₩51,958 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,232 | ₩52,326 | ₩52,066 | ₩52,326 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩51,945 | ₩52,092 | ₩51,878 | ₩52,065 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,250 | ₩52,250 | ₩52,250 | ₩52,250 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩52,919 | ₩52,919 | ₩52,745 | ₩52,833 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,492 | ₩52,905 | ₩52,492 | ₩52,891 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,265 | ₩52,425 | ₩52,205 | ₩52,424 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,358 | ₩52,358 | ₩52,158 | ₩52,301 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,225 | ₩52,332 | ₩51,753 | ₩51,753 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,105 | ₩52,158 | ₩51,971 | ₩52,118 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,585 | ₩52,598 | ₩52,452 | ₩52,452 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,065 | ₩53,213 | ₩53,025 | ₩53,067 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩52,879 | ₩52,919 | ₩52,612 | ₩52,640 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,145 | ₩53,305 | ₩53,145 | ₩53,169 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,719 | ₩53,766 | ₩53,519 | ₩53,562 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩53,946 | ₩53,946 | ₩53,692 | ₩53,744 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,559 | ₩53,919 | ₩53,559 | ₩53,900 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,399 | ₩53,466 | ₩53,392 | ₩53,448 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,332 | ₩53,332 | ₩53,052 | ₩53,156 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,599 | ₩53,626 | ₩53,506 | ₩53,599 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩53,986 | ₩54,012 | ₩53,719 | ₩53,780 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩53,826 | ₩53,906 | ₩53,719 | ₩53,895 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,719 | ₩53,959 | ₩53,719 | ₩53,922 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩53,999 | ₩53,999 | ₩53,759 | ₩53,818 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩53,732 | ₩53,879 | ₩53,719 | ₩53,819 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩53,759 | ₩53,839 | ₩53,719 | ₩53,786 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩53,906 | ₩53,906 | ₩53,332 | ₩53,332 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩54,906 | ₩54,906 | ₩54,253 | ₩54,319 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩54,793 | ₩54,793 | ₩54,746 | ₩54,766 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,120 | ₩55,253 | ₩55,080 | ₩55,116 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,627 | ₩55,627 | ₩55,226 | ₩55,257 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,640 | ₩56,120 | ₩55,587 | ₩56,120 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩55,720 | ₩55,720 | ₩55,506 | ₩55,561 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,360 | ₩55,493 | ₩55,293 | ₩55,318 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,253 | ₩55,333 | ₩55,200 | ₩55,252 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,160 | ₩55,306 | ₩55,093 | ₩55,230 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,453 | ₩55,453 | ₩55,025 | ₩55,025 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,400 | ₩55,506 | ₩55,400 | ₩55,404 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,454 | ₩55,272 | ₩54,454 | ₩55,272 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩53,892 | ₩54,279 | ₩53,890 | ₩54,257 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,679 | ₩53,732 | ₩53,425 | ₩53,716 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,472 | ₩53,472 | ₩53,408 | ₩53,408 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,265 | ₩53,265 | ₩52,325 | ₩52,325 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,359 | ₩53,452 | ₩53,287 | ₩53,287 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,479 | ₩53,572 | ₩52,972 | ₩53,229 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩52,959 | ₩53,011 | ₩52,919 | ₩53,011 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,678 | ₩53,035 | ₩52,678 | ₩52,955 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,252 | ₩53,252 | ₩53,105 | ₩53,160 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,172 | ₩53,319 | ₩53,079 | ₩53,165 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,292 | ₩53,359 | ₩52,856 | ₩52,856 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,219 | ₩53,652 | ₩53,172 | ₩53,247 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩53,739 | ₩53,739 | ₩53,599 | ₩53,624 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩53,919 | ₩53,919 | ₩53,659 | ₩53,714 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,692 | ₩53,706 | ₩53,566 | ₩53,643 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,879 | ₩53,879 | ₩53,506 | ₩53,524 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩53,812 | ₩54,026 | ₩53,710 | ₩53,906 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,652 | ₩53,972 | ₩53,652 | ₩53,726 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,412 | ₩53,452 | ₩53,119 | ₩53,317 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,719 | ₩53,746 | ₩53,566 | ₩53,672 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩53,879 | ₩54,012 | ₩53,827 | ₩53,932 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩53,852 | ₩53,852 | ₩53,399 | ₩53,607 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,519 | ₩53,752 | ₩53,506 | ₩53,506 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩53,972 | ₩54,032 | ₩53,972 | ₩54,032 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩53,732 | ₩53,826 | ₩53,586 | ₩53,760 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,626 | ₩53,759 | ₩53,372 | ₩53,425 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,059 | ₩54,092 | ₩53,706 | ₩53,866 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩53,866 | ₩54,006 | ₩53,770 | ₩53,770 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,706 | ₩54,092 | ₩53,532 | ₩53,943 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,559 | ₩54,573 | ₩54,199 | ₩54,353 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩54,973 | ₩54,973 | ₩54,426 | ₩54,509 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩54,853 | ₩55,266 | ₩54,426 | ₩54,430 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩54,773 | ₩55,000 | ₩54,755 | ₩54,755 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩54,813 | ₩55,040 | ₩54,186 | ₩54,186 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,186 | ₩54,346 | ₩53,919 | ₩54,279 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,085 | ₩53,999 | ₩53,085 | ₩53,959 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,492 | ₩53,906 | ₩53,059 | ₩53,059 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩53,946 | ₩54,012 | ₩52,945 | ₩53,052 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩53,739 | ₩53,839 | ₩53,475 | ₩53,475 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,079 | ₩54,159 | ₩53,292 | ₩53,487 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,426 | ₩54,746 | ₩54,395 | ₩54,746 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,466 | ₩54,573 | ₩54,359 | ₩54,397 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,519 | ₩54,759 | ₩54,413 | ₩54,759 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩53,906 | ₩54,333 | ₩53,766 | ₩54,226 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩53,772 | ₩54,106 | ₩53,772 | ₩54,059 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,239 | ₩53,679 | ₩53,132 | ₩53,639 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,519 | ₩53,519 | ₩53,071 | ₩53,287 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,372 | ₩53,479 | ₩53,201 | ₩53,400 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,039 | ₩53,252 | ₩53,039 | ₩53,171 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,358 | ₩52,863 | ₩52,358 | ₩52,863 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,011 | ₩52,641 | ₩52,011 | ₩52,641 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,118 | ₩52,145 | ₩51,938 | ₩51,938 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,505 | ₩52,518 | ₩52,158 | ₩52,518 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩52,732 | ₩52,732 | ₩52,372 | ₩52,478 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩52,799 | ₩53,132 | ₩52,799 | ₩53,044 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,078 | ₩52,385 | ₩52,078 | ₩52,326 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩51,991 | ₩52,258 | ₩51,838 | ₩52,258 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,185 | ₩52,345 | ₩52,185 | ₩52,265 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,285 | ₩52,445 | ₩52,285 | ₩52,358 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,492 | ₩52,492 | ₩52,105 | ₩52,225 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,492 | ₩52,865 | ₩52,492 | ₩52,865 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩51,918 | ₩52,225 | ₩51,858 | ₩52,118 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩51,731 | ₩51,918 | ₩51,465 | ₩51,518 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,118 | ₩52,172 | ₩51,886 | ₩51,886 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,411 | ₩52,025 | ₩51,324 | ₩51,971 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩50,971 | ₩50,971 | ₩50,557 | ₩50,844 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,118 | ₩51,118 | ₩50,811 | ₩51,024 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,304 | ₩51,385 | ₩51,158 | ₩51,231 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩51,758 | ₩51,758 | ₩51,379 | ₩51,478 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩51,945 | ₩51,985 | ₩51,665 | ₩51,714 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,145 | ₩52,145 | ₩51,891 | ₩52,032 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,172 | ₩52,198 | ₩51,726 | ₩51,726 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩51,958 | ₩52,065 | ₩51,851 | ₩51,898 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,545 | ₩52,145 | ₩51,545 | ₩51,958 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,304 | ₩51,358 | ₩51,211 | ₩51,274 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,304 | ₩51,304 | ₩50,931 | ₩51,175 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,024 | ₩51,251 | ₩50,944 | ₩51,239 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,437 | ₩50,948 | ₩50,331 | ₩50,948 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,557 | ₩50,597 | ₩50,237 | ₩50,392 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,224 | ₩50,704 | ₩50,224 | ₩50,555 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,531 | ₩50,531 | ₩49,904 | ₩50,215 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,423 | ₩48,837 | ₩48,423 | ₩48,837 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,197 | ₩49,197 | ₩48,490 | ₩48,823 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,730 | ₩48,730 | ₩47,979 | ₩48,551 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,223 | ₩49,223 | ₩48,516 | ₩48,597 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,609 | ₩48,303 | ₩47,476 | ₩48,271 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,293 | ₩47,697 | ₩46,876 | ₩47,076 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,716 | ₩47,788 | ₩47,263 | ₩47,293 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,063 | ₩48,436 | ₩47,974 | ₩47,983 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩48,997 | ₩48,997 | ₩48,463 | ₩48,703 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,036 | ₩48,703 | ₩48,036 | ₩48,610 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,743 | ₩49,010 | ₩48,491 | ₩48,610 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,277 | ₩49,277 | ₩47,796 | ₩48,036 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,116 | ₩49,210 | ₩48,063 | ₩49,210 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩48,943 | ₩48,970 | ₩48,450 | ₩48,557 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,397 | ₩49,397 | ₩49,158 | ₩49,158 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩48,957 | ₩49,177 | ₩48,957 | ₩49,103 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,370 | ₩49,370 | ₩48,623 | ₩48,690 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,090 | ₩49,350 | ₩48,897 | ₩48,897 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,544 | ₩49,770 | ₩49,524 | ₩49,757 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,644 | ₩49,930 | ₩49,537 | ₩49,584 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩48,770 | ₩49,730 | ₩48,610 | ₩49,638 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,384 | ₩49,464 | ₩48,970 | ₩49,306 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,157 | ₩50,220 | ₩49,461 | ₩49,917 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,304 | ₩50,684 | ₩50,017 | ₩50,451 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,024 | ₩50,271 | ₩49,477 | ₩50,255 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,231 | ₩50,904 | ₩50,184 | ₩50,798 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,131 | ₩50,637 | ₩50,131 | ₩50,637 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩50,784 | ₩51,238 | ₩50,397 | ₩51,238 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,024 | ₩51,024 | ₩50,584 | ₩50,784 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,451 | ₩50,711 | ₩50,291 | ₩50,597 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,318 | ₩53,219 | ₩50,344 | ₩50,504 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩50,811 | ₩51,184 | ₩50,771 | ₩51,184 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,064 | ₩51,184 | ₩50,838 | ₩50,958 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,078 | ₩51,264 | ₩50,951 | ₩51,144 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,731 | ₩51,024 | ₩50,484 | ₩50,958 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,411 | ₩51,411 | ₩50,691 | ₩50,891 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,705 | ₩51,771 | ₩50,784 | ₩50,838 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩51,785 | ₩51,918 | ₩51,318 | ₩51,558 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,665 | ₩51,785 | ₩51,497 | ₩51,497 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩51,878 | ₩51,878 | ₩51,251 | ₩51,571 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,660 | ₩51,318 | ₩50,660 | ₩51,318 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,171 | ₩50,471 | ₩49,951 | ₩50,052 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,718 | ₩50,718 | ₩50,144 | ₩50,371 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩50,924 | ₩50,924 | ₩50,324 | ₩50,650 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,091 | ₩50,603 | ₩50,037 | ₩50,540 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,304 | ₩50,331 | ₩49,757 | ₩50,165 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,344 | ₩50,718 | ₩50,059 | ₩50,468 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,488 | ₩50,531 | ₩50,393 | ₩50,393 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,137 | ₩50,489 | ₩50,137 | ₩50,449 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩49,770 | ₩50,071 | ₩49,770 | ₩49,997 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩49,757 | ₩49,864 | ₩49,690 | ₩49,758 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,424 | ₩50,424 | ₩49,904 | ₩49,936 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,610 | ₩49,984 | ₩49,610 | ₩49,937 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩49,786 | ₩49,877 | ₩49,457 | ₩49,464 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,117 | ₩50,437 | ₩50,117 | ₩50,400 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,344 | ₩50,357 | ₩50,119 | ₩50,119 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩49,971 | ₩49,971 | ₩49,690 | ₩49,952 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,140 | ₩50,251 | ₩50,104 | ₩50,168 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,584 | ₩50,197 | ₩49,584 | ₩50,193 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,597 | ₩49,971 | ₩49,570 | ₩49,971 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩48,997 | ₩49,370 | ₩48,974 | ₩49,330 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,450 | ₩49,517 | ₩49,103 | ₩49,103 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,157 | ₩49,597 | ₩49,157 | ₩49,525 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,103 | ₩49,237 | ₩48,983 | ₩49,157 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,450 | ₩48,770 | ₩48,223 | ₩48,707 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,370 | ₩48,383 | ₩48,199 | ₩48,199 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,570 | ₩49,134 | ₩48,545 | ₩48,563 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,663 | ₩48,770 | ₩48,623 | ₩48,663 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩48,797 | ₩48,897 | ₩48,783 | ₩48,845 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,730 | ₩48,957 | ₩48,690 | ₩48,930 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,746 | ₩48,903 | ₩48,746 | ₩48,842 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,650 | ₩48,850 | ₩48,590 | ₩48,797 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,343 | ₩48,570 | ₩48,343 | ₩48,476 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,343 | ₩48,471 | ₩48,103 | ₩48,110 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩48,917 | ₩48,917 | ₩47,796 | ₩47,854 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,423 | ₩48,503 | ₩48,196 | ₩48,351 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩48,943 | ₩48,943 | ₩48,516 | ₩48,695 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,330 | ₩49,330 | ₩48,730 | ₩48,791 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,437 | ₩49,529 | ₩49,057 | ₩49,414 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩48,823 | ₩49,438 | ₩48,823 | ₩49,438 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩48,870 | ₩49,090 | ₩48,743 | ₩48,743 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,157 | ₩49,157 | ₩48,750 | ₩48,765 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩48,983 | ₩49,050 | ₩48,879 | ₩48,879 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,745 | ₩48,810 | ₩48,745 | ₩48,753 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,530 | ₩48,823 | ₩48,476 | ₩48,730 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,314 | ₩48,370 | ₩48,196 | ₩48,200 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,490 | ₩48,490 | ₩48,163 | ₩48,163 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,443 | ₩48,743 | ₩48,443 | ₩48,743 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,183 | ₩48,543 | ₩48,150 | ₩48,406 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,369 | ₩47,996 | ₩47,329 | ₩47,996 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,056 | ₩47,423 | ₩46,956 | ₩47,371 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩46,782 | ₩47,108 | ₩46,769 | ₩46,802 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,649 | ₩47,911 | ₩46,457 | ₩46,457 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,049 | ₩47,109 | ₩46,738 | ₩46,973 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩46,782 | ₩46,988 | ₩46,530 | ₩46,785 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,529 | ₩47,529 | ₩46,716 | ₩46,933 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,049 | ₩47,516 | ₩46,865 | ₩47,277 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,303 | ₩48,303 | ₩47,409 | ₩47,420 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,288 | ₩48,398 | ₩48,223 | ₩48,344 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,503 | ₩48,503 | ₩47,863 | ₩48,087 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩47,890 | ₩47,890 | ₩47,609 | ₩47,886 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,357 | ₩49,357 | ₩46,956 | ₩47,403 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,483 | ₩47,569 | ₩47,385 | ₩47,392 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,236 | ₩47,821 | ₩47,236 | ₩47,661 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,636 | ₩47,649 | ₩47,380 | ₩47,380 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,703 | ₩47,784 | ₩47,596 | ₩47,720 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,116 | ₩48,116 | ₩47,797 | ₩47,959 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,170 | ₩48,557 | ₩48,099 | ₩48,099 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,450 | ₩48,530 | ₩48,250 | ₩48,303 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,460 | ₩48,597 | ₩48,419 | ₩48,419 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,476 | ₩48,503 | ₩48,316 | ₩48,503 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,102 | ₩48,170 | ₩48,026 | ₩48,044 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,556 | ₩47,764 | ₩47,556 | ₩47,677 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩47,890 | ₩47,890 | ₩47,316 | ₩47,460 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,596 | ₩47,916 | ₩47,596 | ₩47,809 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,623 | ₩47,676 | ₩47,511 | ₩47,663 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,143 | ₩47,356 | ₩47,036 | ₩47,308 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,210 | ₩48,210 | ₩47,084 | ₩47,129 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩47,809 | ₩47,916 | ₩47,369 | ₩47,467 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩46,789 | ₩47,456 | ₩46,789 | ₩47,216 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,383 | ₩47,383 | ₩46,896 | ₩47,116 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,623 | ₩47,623 | ₩46,155 | ₩46,155 | -3.08% | 7.3천 |
|---|