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 | ₩52,748 | ₩52,914 | ₩52,744 | ₩52,914 | +0.31% | 800 |
| 2026.10.08 | ₩52,628 | ₩52,628 | ₩52,441 | ₩52,552 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,615 | ₩52,775 | ₩52,549 | ₩52,775 | +0.30% | 3.1천 |
| 2026.10.06 | ₩52,788 | ₩53,102 | ₩52,788 | ₩53,015 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,468 | ₩52,708 | ₩52,388 | ₩52,629 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,361 | ₩52,374 | ₩52,361 | ₩52,374 | +0.03% | 900 |
| 2026.10.01 | ₩51,584 | ₩52,054 | ₩51,454 | ₩51,942 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,134 | ₩52,134 | ₩51,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,707 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,108 | ₩52,108 | ₩51,841 | ₩51,985 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,081 | ₩52,094 | ₩51,921 | ₩51,974 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,248 | ₩52,342 | ₩52,082 | ₩52,342 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩51,961 | ₩52,108 | ₩51,894 | ₩52,081 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,266 | ₩52,266 | ₩52,266 | ₩52,266 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩52,935 | ₩52,935 | ₩52,761 | ₩52,849 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,508 | ₩52,922 | ₩52,508 | ₩52,907 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,281 | ₩52,441 | ₩52,221 | ₩52,440 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,374 | ₩52,374 | ₩52,174 | ₩52,317 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,241 | ₩52,348 | ₩51,769 | ₩51,769 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,121 | ₩52,174 | ₩51,987 | ₩52,134 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,601 | ₩52,615 | ₩52,468 | ₩52,468 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,082 | ₩53,230 | ₩53,042 | ₩53,083 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩52,895 | ₩52,935 | ₩52,628 | ₩52,656 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,162 | ₩53,322 | ₩53,162 | ₩53,186 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,735 | ₩53,782 | ₩53,535 | ₩53,578 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩53,962 | ₩53,962 | ₩53,709 | ₩53,761 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,575 | ₩53,936 | ₩53,575 | ₩53,917 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,415 | ₩53,482 | ₩53,409 | ₩53,465 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,349 | ₩53,349 | ₩53,068 | ₩53,172 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,615 | ₩53,642 | ₩53,522 | ₩53,615 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩54,002 | ₩54,029 | ₩53,735 | ₩53,797 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩53,842 | ₩53,922 | ₩53,735 | ₩53,912 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,735 | ₩53,976 | ₩53,735 | ₩53,938 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩54,016 | ₩54,016 | ₩53,776 | ₩53,834 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩53,749 | ₩53,896 | ₩53,735 | ₩53,836 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩53,776 | ₩53,856 | ₩53,735 | ₩53,802 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩53,922 | ₩53,922 | ₩53,349 | ₩53,349 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩54,923 | ₩54,923 | ₩54,269 | ₩54,336 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩54,810 | ₩54,810 | ₩54,763 | ₩54,783 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,137 | ₩55,270 | ₩55,097 | ₩55,133 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,644 | ₩55,644 | ₩55,243 | ₩55,274 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,657 | ₩56,137 | ₩55,604 | ₩56,137 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩55,737 | ₩55,737 | ₩55,524 | ₩55,578 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,377 | ₩55,510 | ₩55,310 | ₩55,335 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,270 | ₩55,350 | ₩55,217 | ₩55,269 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,177 | ₩55,323 | ₩55,110 | ₩55,247 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,470 | ₩55,470 | ₩55,042 | ₩55,042 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,417 | ₩55,524 | ₩55,417 | ₩55,421 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,471 | ₩55,289 | ₩54,471 | ₩55,289 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩53,909 | ₩54,296 | ₩53,906 | ₩54,273 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,695 | ₩53,749 | ₩53,442 | ₩53,733 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,489 | ₩53,489 | ₩53,425 | ₩53,425 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,282 | ₩53,282 | ₩52,341 | ₩52,341 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,375 | ₩53,469 | ₩53,303 | ₩53,303 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,495 | ₩53,589 | ₩52,988 | ₩53,246 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩52,975 | ₩53,027 | ₩52,935 | ₩53,027 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,695 | ₩53,051 | ₩52,695 | ₩52,971 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,268 | ₩53,268 | ₩53,122 | ₩53,176 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,188 | ₩53,335 | ₩53,095 | ₩53,182 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,308 | ₩53,375 | ₩52,872 | ₩52,872 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,235 | ₩53,669 | ₩53,188 | ₩53,263 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩53,755 | ₩53,755 | ₩53,615 | ₩53,641 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩53,936 | ₩53,936 | ₩53,675 | ₩53,730 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,709 | ₩53,722 | ₩53,582 | ₩53,659 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,896 | ₩53,896 | ₩53,522 | ₩53,541 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩53,829 | ₩54,042 | ₩53,726 | ₩53,922 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,669 | ₩53,989 | ₩53,669 | ₩53,742 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,429 | ₩53,469 | ₩53,135 | ₩53,334 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,735 | ₩53,762 | ₩53,582 | ₩53,689 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩53,896 | ₩54,029 | ₩53,844 | ₩53,949 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩53,869 | ₩53,869 | ₩53,415 | ₩53,623 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,535 | ₩53,769 | ₩53,522 | ₩53,522 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩53,989 | ₩54,049 | ₩53,989 | ₩54,049 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩53,749 | ₩53,842 | ₩53,602 | ₩53,777 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,642 | ₩53,776 | ₩53,389 | ₩53,442 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,076 | ₩54,109 | ₩53,722 | ₩53,882 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩53,882 | ₩54,022 | ₩53,786 | ₩53,786 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,722 | ₩54,109 | ₩53,549 | ₩53,960 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,576 | ₩54,589 | ₩54,216 | ₩54,369 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩54,990 | ₩54,990 | ₩54,443 | ₩54,525 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩54,870 | ₩55,283 | ₩54,443 | ₩54,447 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩54,790 | ₩55,016 | ₩54,772 | ₩54,772 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩54,830 | ₩55,057 | ₩54,203 | ₩54,203 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,203 | ₩54,363 | ₩53,936 | ₩54,296 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,102 | ₩54,016 | ₩53,102 | ₩53,976 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,509 | ₩53,922 | ₩53,075 | ₩53,075 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩53,962 | ₩54,029 | ₩52,962 | ₩53,068 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩53,755 | ₩53,856 | ₩53,491 | ₩53,491 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,096 | ₩54,176 | ₩53,308 | ₩53,503 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,443 | ₩54,763 | ₩54,412 | ₩54,763 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,483 | ₩54,589 | ₩54,376 | ₩54,413 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,536 | ₩54,776 | ₩54,429 | ₩54,776 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩53,922 | ₩54,349 | ₩53,782 | ₩54,243 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩53,789 | ₩54,122 | ₩53,789 | ₩54,076 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,255 | ₩53,695 | ₩53,148 | ₩53,655 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,535 | ₩53,535 | ₩53,087 | ₩53,303 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,389 | ₩53,495 | ₩53,218 | ₩53,417 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,055 | ₩53,268 | ₩53,055 | ₩53,187 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,374 | ₩52,879 | ₩52,374 | ₩52,879 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,027 | ₩52,657 | ₩52,027 | ₩52,657 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,134 | ₩52,161 | ₩51,954 | ₩51,954 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,521 | ₩52,535 | ₩52,174 | ₩52,535 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩52,748 | ₩52,748 | ₩52,388 | ₩52,495 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩52,815 | ₩53,148 | ₩52,815 | ₩53,060 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,094 | ₩52,401 | ₩52,094 | ₩52,342 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩52,007 | ₩52,274 | ₩51,854 | ₩52,274 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,201 | ₩52,361 | ₩52,201 | ₩52,281 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,301 | ₩52,461 | ₩52,301 | ₩52,374 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,508 | ₩52,508 | ₩52,121 | ₩52,241 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,508 | ₩52,881 | ₩52,508 | ₩52,881 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩51,934 | ₩52,241 | ₩51,874 | ₩52,134 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩51,747 | ₩51,934 | ₩51,480 | ₩51,534 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,134 | ₩52,188 | ₩51,902 | ₩51,902 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,427 | ₩52,041 | ₩51,340 | ₩51,987 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩50,987 | ₩50,987 | ₩50,573 | ₩50,860 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,133 | ₩51,133 | ₩50,827 | ₩51,040 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,320 | ₩51,400 | ₩51,173 | ₩51,247 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩51,774 | ₩51,774 | ₩51,395 | ₩51,494 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩51,961 | ₩52,001 | ₩51,681 | ₩51,730 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,161 | ₩52,161 | ₩51,907 | ₩52,047 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,188 | ₩52,214 | ₩51,742 | ₩51,742 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩51,974 | ₩52,081 | ₩51,867 | ₩51,914 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,560 | ₩52,161 | ₩51,560 | ₩51,974 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,320 | ₩51,374 | ₩51,227 | ₩51,290 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,320 | ₩51,320 | ₩50,947 | ₩51,191 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,040 | ₩51,267 | ₩50,960 | ₩51,255 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,453 | ₩50,964 | ₩50,346 | ₩50,964 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,573 | ₩50,613 | ₩50,253 | ₩50,408 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,239 | ₩50,720 | ₩50,239 | ₩50,570 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,546 | ₩50,546 | ₩49,919 | ₩50,230 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,438 | ₩48,852 | ₩48,438 | ₩48,852 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,212 | ₩49,212 | ₩48,505 | ₩48,838 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,745 | ₩48,745 | ₩47,994 | ₩48,566 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,239 | ₩49,239 | ₩48,531 | ₩48,611 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,624 | ₩48,318 | ₩47,491 | ₩48,286 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,308 | ₩47,712 | ₩46,890 | ₩47,090 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,731 | ₩47,803 | ₩47,277 | ₩47,308 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,078 | ₩48,451 | ₩47,988 | ₩47,998 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩49,012 | ₩49,012 | ₩48,478 | ₩48,718 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,051 | ₩48,718 | ₩48,051 | ₩48,625 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,758 | ₩49,025 | ₩48,506 | ₩48,625 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,292 | ₩49,292 | ₩47,811 | ₩48,051 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,131 | ₩49,225 | ₩48,078 | ₩49,225 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩48,958 | ₩48,985 | ₩48,465 | ₩48,571 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,412 | ₩49,412 | ₩49,173 | ₩49,173 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩48,972 | ₩49,192 | ₩48,972 | ₩49,119 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,385 | ₩49,385 | ₩48,638 | ₩48,705 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,105 | ₩49,365 | ₩48,912 | ₩48,912 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,559 | ₩49,786 | ₩49,539 | ₩49,772 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,659 | ₩49,946 | ₩49,552 | ₩49,599 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩48,785 | ₩49,746 | ₩48,625 | ₩49,654 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,399 | ₩49,479 | ₩48,985 | ₩49,321 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,173 | ₩50,235 | ₩49,476 | ₩49,932 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,319 | ₩50,700 | ₩50,033 | ₩50,466 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,039 | ₩50,286 | ₩49,492 | ₩50,270 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,246 | ₩50,920 | ₩50,199 | ₩50,813 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,146 | ₩50,653 | ₩50,146 | ₩50,653 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩50,800 | ₩51,254 | ₩50,413 | ₩51,254 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,040 | ₩51,040 | ₩50,600 | ₩50,800 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,466 | ₩50,726 | ₩50,306 | ₩50,613 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,334 | ₩53,235 | ₩50,360 | ₩50,520 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩50,827 | ₩51,200 | ₩50,787 | ₩51,200 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,080 | ₩51,200 | ₩50,853 | ₩50,973 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,093 | ₩51,280 | ₩50,967 | ₩51,160 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,746 | ₩51,040 | ₩50,500 | ₩50,973 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,427 | ₩51,427 | ₩50,706 | ₩50,907 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,721 | ₩51,787 | ₩50,800 | ₩50,853 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩51,801 | ₩51,934 | ₩51,334 | ₩51,574 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,681 | ₩51,801 | ₩51,512 | ₩51,512 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩51,894 | ₩51,894 | ₩51,267 | ₩51,587 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,676 | ₩51,334 | ₩50,676 | ₩51,334 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,186 | ₩50,486 | ₩49,966 | ₩50,067 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,733 | ₩50,733 | ₩50,159 | ₩50,386 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩50,940 | ₩50,940 | ₩50,339 | ₩50,665 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,106 | ₩50,618 | ₩50,053 | ₩50,556 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,319 | ₩50,346 | ₩49,772 | ₩50,181 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,360 | ₩50,733 | ₩50,074 | ₩50,484 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,504 | ₩50,546 | ₩50,409 | ₩50,409 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,153 | ₩50,505 | ₩50,153 | ₩50,465 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩49,786 | ₩50,086 | ₩49,786 | ₩50,013 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩49,772 | ₩49,879 | ₩49,706 | ₩49,774 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,440 | ₩50,440 | ₩49,919 | ₩49,951 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,626 | ₩49,999 | ₩49,626 | ₩49,953 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩49,802 | ₩49,892 | ₩49,472 | ₩49,479 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,133 | ₩50,453 | ₩50,133 | ₩50,416 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,360 | ₩50,373 | ₩50,134 | ₩50,134 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩49,986 | ₩49,986 | ₩49,706 | ₩49,967 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,155 | ₩50,266 | ₩50,119 | ₩50,183 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,599 | ₩50,213 | ₩49,599 | ₩50,209 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,612 | ₩49,986 | ₩49,586 | ₩49,986 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩49,012 | ₩49,385 | ₩48,989 | ₩49,345 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,465 | ₩49,532 | ₩49,119 | ₩49,119 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,172 | ₩49,612 | ₩49,172 | ₩49,540 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,119 | ₩49,252 | ₩48,998 | ₩49,172 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,465 | ₩48,785 | ₩48,238 | ₩48,722 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,385 | ₩48,398 | ₩48,214 | ₩48,214 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,585 | ₩49,149 | ₩48,559 | ₩48,578 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,678 | ₩48,785 | ₩48,638 | ₩48,678 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩48,812 | ₩48,912 | ₩48,798 | ₩48,860 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,745 | ₩48,972 | ₩48,705 | ₩48,945 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,761 | ₩48,918 | ₩48,761 | ₩48,857 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,665 | ₩48,865 | ₩48,605 | ₩48,812 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,358 | ₩48,585 | ₩48,358 | ₩48,491 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,358 | ₩48,486 | ₩48,118 | ₩48,124 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩48,932 | ₩48,932 | ₩47,811 | ₩47,868 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,438 | ₩48,518 | ₩48,211 | ₩48,366 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩48,958 | ₩48,958 | ₩48,531 | ₩48,710 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,345 | ₩49,345 | ₩48,745 | ₩48,806 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,452 | ₩49,544 | ₩49,072 | ₩49,429 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩48,838 | ₩49,453 | ₩48,838 | ₩49,453 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩48,885 | ₩49,105 | ₩48,758 | ₩48,758 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,172 | ₩49,172 | ₩48,765 | ₩48,780 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩48,998 | ₩49,065 | ₩48,894 | ₩48,894 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,760 | ₩48,825 | ₩48,760 | ₩48,768 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,545 | ₩48,838 | ₩48,491 | ₩48,745 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,329 | ₩48,385 | ₩48,211 | ₩48,215 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,505 | ₩48,505 | ₩48,178 | ₩48,178 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,458 | ₩48,758 | ₩48,458 | ₩48,758 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,198 | ₩48,558 | ₩48,164 | ₩48,421 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,384 | ₩48,011 | ₩47,344 | ₩48,011 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,070 | ₩47,437 | ₩46,970 | ₩47,385 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩46,797 | ₩47,122 | ₩46,783 | ₩46,817 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,664 | ₩47,926 | ₩46,471 | ₩46,471 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,064 | ₩47,124 | ₩46,753 | ₩46,988 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩46,797 | ₩47,002 | ₩46,545 | ₩46,799 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,544 | ₩47,544 | ₩46,730 | ₩46,947 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,064 | ₩47,531 | ₩46,879 | ₩47,292 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,318 | ₩48,318 | ₩47,424 | ₩47,435 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,303 | ₩48,413 | ₩48,238 | ₩48,359 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,518 | ₩48,518 | ₩47,878 | ₩48,102 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩47,904 | ₩47,904 | ₩47,624 | ₩47,900 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,372 | ₩49,372 | ₩46,970 | ₩47,417 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,497 | ₩47,584 | ₩47,400 | ₩47,407 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,250 | ₩47,836 | ₩47,250 | ₩47,676 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,651 | ₩47,664 | ₩47,395 | ₩47,395 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,717 | ₩47,799 | ₩47,611 | ₩47,735 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,131 | ₩48,131 | ₩47,812 | ₩47,974 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,184 | ₩48,571 | ₩48,114 | ₩48,114 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,465 | ₩48,545 | ₩48,265 | ₩48,318 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,475 | ₩48,611 | ₩48,434 | ₩48,434 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,491 | ₩48,518 | ₩48,331 | ₩48,518 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,116 | ₩48,184 | ₩48,040 | ₩48,059 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,571 | ₩47,779 | ₩47,571 | ₩47,692 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩47,904 | ₩47,904 | ₩47,330 | ₩47,475 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,611 | ₩47,931 | ₩47,611 | ₩47,824 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,637 | ₩47,691 | ₩47,525 | ₩47,677 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,157 | ₩47,370 | ₩47,050 | ₩47,322 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,224 | ₩48,224 | ₩47,098 | ₩47,144 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩47,824 | ₩47,931 | ₩47,384 | ₩47,481 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩46,803 | ₩47,471 | ₩46,803 | ₩47,230 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,397 | ₩47,397 | ₩46,910 | ₩47,130 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,637 | ₩47,637 | ₩46,170 | ₩46,170 | -3.08% | 7.3천 |
|---|