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 | ₩52,740 | ₩52,906 | ₩52,736 | ₩52,906 | +0.31% | 800 |
| 2026.10.08 | ₩52,620 | ₩52,620 | ₩52,433 | ₩52,544 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,607 | ₩52,767 | ₩52,541 | ₩52,767 | +0.30% | 3.1천 |
| 2026.10.06 | ₩52,780 | ₩53,094 | ₩52,780 | ₩53,007 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,460 | ₩52,700 | ₩52,380 | ₩52,621 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,353 | ₩52,367 | ₩52,353 | ₩52,367 | +0.03% | 900 |
| 2026.10.01 | ₩51,577 | ₩52,046 | ₩51,446 | ₩51,934 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,126 | ₩52,126 | ₩51,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,699 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,100 | ₩52,100 | ₩51,833 | ₩51,977 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,073 | ₩52,086 | ₩51,913 | ₩51,966 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,240 | ₩52,335 | ₩52,074 | ₩52,335 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩51,953 | ₩52,100 | ₩51,886 | ₩52,073 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,258 | ₩52,258 | ₩52,258 | ₩52,258 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩52,927 | ₩52,927 | ₩52,753 | ₩52,842 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,500 | ₩52,914 | ₩52,500 | ₩52,899 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,273 | ₩52,433 | ₩52,213 | ₩52,432 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,367 | ₩52,367 | ₩52,166 | ₩52,309 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,233 | ₩52,340 | ₩51,761 | ₩51,761 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,113 | ₩52,166 | ₩51,980 | ₩52,126 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,593 | ₩52,607 | ₩52,460 | ₩52,460 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,074 | ₩53,222 | ₩53,034 | ₩53,075 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩52,887 | ₩52,927 | ₩52,620 | ₩52,648 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,154 | ₩53,314 | ₩53,154 | ₩53,178 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,727 | ₩53,774 | ₩53,527 | ₩53,570 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩53,954 | ₩53,954 | ₩53,701 | ₩53,753 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,567 | ₩53,928 | ₩53,567 | ₩53,909 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,407 | ₩53,474 | ₩53,401 | ₩53,457 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,341 | ₩53,341 | ₩53,060 | ₩53,164 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,607 | ₩53,634 | ₩53,514 | ₩53,607 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩53,994 | ₩54,021 | ₩53,727 | ₩53,789 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩53,834 | ₩53,914 | ₩53,727 | ₩53,904 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,727 | ₩53,968 | ₩53,727 | ₩53,930 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩54,008 | ₩54,008 | ₩53,767 | ₩53,826 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩53,741 | ₩53,888 | ₩53,727 | ₩53,827 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩53,767 | ₩53,848 | ₩53,727 | ₩53,794 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩53,914 | ₩53,914 | ₩53,341 | ₩53,341 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩54,915 | ₩54,915 | ₩54,261 | ₩54,328 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩54,801 | ₩54,801 | ₩54,755 | ₩54,775 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,128 | ₩55,262 | ₩55,088 | ₩55,124 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,635 | ₩55,635 | ₩55,235 | ₩55,266 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,649 | ₩56,129 | ₩55,595 | ₩56,129 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩55,729 | ₩55,729 | ₩55,515 | ₩55,570 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,368 | ₩55,502 | ₩55,302 | ₩55,327 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,262 | ₩55,342 | ₩55,208 | ₩55,260 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,168 | ₩55,315 | ₩55,102 | ₩55,239 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,462 | ₩55,462 | ₩55,034 | ₩55,034 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,408 | ₩55,515 | ₩55,408 | ₩55,412 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,463 | ₩55,280 | ₩54,463 | ₩55,280 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩53,901 | ₩54,288 | ₩53,898 | ₩54,265 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,687 | ₩53,741 | ₩53,434 | ₩53,725 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,481 | ₩53,481 | ₩53,417 | ₩53,417 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,274 | ₩53,274 | ₩52,333 | ₩52,333 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,367 | ₩53,461 | ₩53,295 | ₩53,295 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,487 | ₩53,581 | ₩52,980 | ₩53,238 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩52,967 | ₩53,019 | ₩52,927 | ₩53,019 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,687 | ₩53,043 | ₩52,687 | ₩52,963 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,260 | ₩53,260 | ₩53,114 | ₩53,168 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,180 | ₩53,327 | ₩53,087 | ₩53,174 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,300 | ₩53,367 | ₩52,864 | ₩52,864 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,227 | ₩53,661 | ₩53,180 | ₩53,255 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩53,747 | ₩53,747 | ₩53,607 | ₩53,633 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩53,928 | ₩53,928 | ₩53,667 | ₩53,722 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,701 | ₩53,714 | ₩53,574 | ₩53,651 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,888 | ₩53,888 | ₩53,514 | ₩53,533 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩53,821 | ₩54,034 | ₩53,718 | ₩53,914 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,661 | ₩53,981 | ₩53,661 | ₩53,734 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,421 | ₩53,461 | ₩53,127 | ₩53,326 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,727 | ₩53,754 | ₩53,574 | ₩53,681 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩53,888 | ₩54,021 | ₩53,835 | ₩53,941 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩53,861 | ₩53,861 | ₩53,407 | ₩53,615 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,527 | ₩53,761 | ₩53,514 | ₩53,514 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩53,981 | ₩54,041 | ₩53,981 | ₩54,041 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩53,741 | ₩53,834 | ₩53,594 | ₩53,769 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,634 | ₩53,767 | ₩53,381 | ₩53,434 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,068 | ₩54,101 | ₩53,714 | ₩53,874 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩53,874 | ₩54,014 | ₩53,778 | ₩53,778 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,714 | ₩54,101 | ₩53,541 | ₩53,952 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,568 | ₩54,581 | ₩54,208 | ₩54,361 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩54,982 | ₩54,982 | ₩54,435 | ₩54,517 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩54,861 | ₩55,275 | ₩54,435 | ₩54,439 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩54,781 | ₩55,008 | ₩54,764 | ₩54,764 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩54,821 | ₩55,048 | ₩54,194 | ₩54,194 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,194 | ₩54,354 | ₩53,928 | ₩54,288 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,094 | ₩54,008 | ₩53,094 | ₩53,968 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,501 | ₩53,914 | ₩53,067 | ₩53,067 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩53,954 | ₩54,021 | ₩52,954 | ₩53,060 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩53,747 | ₩53,848 | ₩53,483 | ₩53,483 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,088 | ₩54,168 | ₩53,300 | ₩53,495 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,435 | ₩54,755 | ₩54,404 | ₩54,755 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,475 | ₩54,581 | ₩54,368 | ₩54,405 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,528 | ₩54,768 | ₩54,421 | ₩54,768 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩53,914 | ₩54,341 | ₩53,774 | ₩54,234 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩53,781 | ₩54,114 | ₩53,781 | ₩54,068 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,247 | ₩53,687 | ₩53,140 | ₩53,647 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,527 | ₩53,527 | ₩53,079 | ₩53,295 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,381 | ₩53,487 | ₩53,210 | ₩53,409 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,047 | ₩53,260 | ₩53,047 | ₩53,179 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,367 | ₩52,871 | ₩52,367 | ₩52,871 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,020 | ₩52,649 | ₩52,020 | ₩52,649 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,126 | ₩52,153 | ₩51,946 | ₩51,946 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,513 | ₩52,527 | ₩52,166 | ₩52,527 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩52,740 | ₩52,740 | ₩52,380 | ₩52,487 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩52,807 | ₩53,140 | ₩52,807 | ₩53,052 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,086 | ₩52,393 | ₩52,086 | ₩52,335 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩52,000 | ₩52,267 | ₩51,846 | ₩52,267 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,193 | ₩52,353 | ₩52,193 | ₩52,273 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,293 | ₩52,453 | ₩52,293 | ₩52,367 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,500 | ₩52,500 | ₩52,113 | ₩52,233 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,500 | ₩52,874 | ₩52,500 | ₩52,874 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩51,926 | ₩52,233 | ₩51,866 | ₩52,126 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩51,739 | ₩51,926 | ₩51,473 | ₩51,526 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,126 | ₩52,180 | ₩51,894 | ₩51,894 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,419 | ₩52,033 | ₩51,333 | ₩51,980 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩50,979 | ₩50,979 | ₩50,565 | ₩50,852 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,126 | ₩51,126 | ₩50,819 | ₩51,032 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,313 | ₩51,393 | ₩51,166 | ₩51,239 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩51,766 | ₩51,766 | ₩51,387 | ₩51,486 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩51,953 | ₩51,993 | ₩51,673 | ₩51,722 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,153 | ₩52,153 | ₩51,900 | ₩52,040 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,180 | ₩52,206 | ₩51,734 | ₩51,734 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩51,966 | ₩52,073 | ₩51,860 | ₩51,906 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,553 | ₩52,153 | ₩51,553 | ₩51,966 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,313 | ₩51,366 | ₩51,219 | ₩51,282 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,313 | ₩51,313 | ₩50,939 | ₩51,183 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,032 | ₩51,259 | ₩50,952 | ₩51,247 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,445 | ₩50,956 | ₩50,339 | ₩50,956 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,565 | ₩50,605 | ₩50,245 | ₩50,400 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,232 | ₩50,712 | ₩50,232 | ₩50,563 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,539 | ₩50,539 | ₩49,912 | ₩50,223 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,431 | ₩48,844 | ₩48,431 | ₩48,844 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,205 | ₩49,205 | ₩48,497 | ₩48,831 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,738 | ₩48,738 | ₩47,986 | ₩48,559 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,231 | ₩49,231 | ₩48,524 | ₩48,604 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,617 | ₩48,311 | ₩47,483 | ₩48,279 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,301 | ₩47,705 | ₩46,883 | ₩47,083 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,724 | ₩47,796 | ₩47,270 | ₩47,301 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,071 | ₩48,444 | ₩47,981 | ₩47,990 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩49,004 | ₩49,004 | ₩48,471 | ₩48,711 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,044 | ₩48,711 | ₩48,044 | ₩48,618 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,751 | ₩49,018 | ₩48,499 | ₩48,618 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,285 | ₩49,285 | ₩47,804 | ₩48,044 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,124 | ₩49,218 | ₩48,071 | ₩49,218 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩48,951 | ₩48,978 | ₩48,457 | ₩48,564 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,405 | ₩49,405 | ₩49,166 | ₩49,166 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩48,964 | ₩49,185 | ₩48,964 | ₩49,111 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,378 | ₩49,378 | ₩48,631 | ₩48,698 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,098 | ₩49,358 | ₩48,904 | ₩48,904 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,551 | ₩49,778 | ₩49,531 | ₩49,765 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,652 | ₩49,938 | ₩49,545 | ₩49,591 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩48,778 | ₩49,738 | ₩48,618 | ₩49,646 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,391 | ₩49,471 | ₩48,978 | ₩49,314 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,165 | ₩50,228 | ₩49,469 | ₩49,925 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,312 | ₩50,692 | ₩50,025 | ₩50,459 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,032 | ₩50,279 | ₩49,485 | ₩50,263 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,239 | ₩50,912 | ₩50,192 | ₩50,806 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,138 | ₩50,645 | ₩50,138 | ₩50,645 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩50,792 | ₩51,246 | ₩50,405 | ₩51,246 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,032 | ₩51,032 | ₩50,592 | ₩50,792 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,459 | ₩50,719 | ₩50,299 | ₩50,605 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,326 | ₩53,227 | ₩50,352 | ₩50,512 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩50,819 | ₩51,192 | ₩50,779 | ₩51,192 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,072 | ₩51,192 | ₩50,846 | ₩50,966 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,086 | ₩51,273 | ₩50,959 | ₩51,152 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,739 | ₩51,032 | ₩50,492 | ₩50,966 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,419 | ₩51,419 | ₩50,699 | ₩50,899 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,713 | ₩51,780 | ₩50,792 | ₩50,846 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩51,793 | ₩51,926 | ₩51,326 | ₩51,566 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,673 | ₩51,793 | ₩51,505 | ₩51,505 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩51,886 | ₩51,886 | ₩51,259 | ₩51,579 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,668 | ₩51,326 | ₩50,668 | ₩51,326 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,179 | ₩50,479 | ₩49,958 | ₩50,060 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,726 | ₩50,726 | ₩50,152 | ₩50,379 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩50,932 | ₩50,932 | ₩50,332 | ₩50,657 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,098 | ₩50,611 | ₩50,045 | ₩50,548 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,312 | ₩50,339 | ₩49,765 | ₩50,173 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,352 | ₩50,726 | ₩50,066 | ₩50,476 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,496 | ₩50,539 | ₩50,401 | ₩50,401 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,145 | ₩50,497 | ₩50,145 | ₩50,457 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩49,778 | ₩50,078 | ₩49,778 | ₩50,005 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩49,765 | ₩49,872 | ₩49,698 | ₩49,766 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,432 | ₩50,432 | ₩49,912 | ₩49,944 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,618 | ₩49,992 | ₩49,618 | ₩49,945 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩49,794 | ₩49,885 | ₩49,465 | ₩49,471 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,125 | ₩50,445 | ₩50,125 | ₩50,408 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,352 | ₩50,365 | ₩50,126 | ₩50,126 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩49,978 | ₩49,978 | ₩49,698 | ₩49,960 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,148 | ₩50,259 | ₩50,112 | ₩50,176 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,591 | ₩50,205 | ₩49,591 | ₩50,201 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,605 | ₩49,978 | ₩49,578 | ₩49,978 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩49,004 | ₩49,378 | ₩48,982 | ₩49,338 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,458 | ₩49,525 | ₩49,111 | ₩49,111 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,165 | ₩49,605 | ₩49,165 | ₩49,533 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,111 | ₩49,245 | ₩48,991 | ₩49,165 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,457 | ₩48,778 | ₩48,231 | ₩48,715 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,377 | ₩48,391 | ₩48,207 | ₩48,207 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,577 | ₩49,142 | ₩48,552 | ₩48,571 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,671 | ₩48,778 | ₩48,631 | ₩48,671 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩48,804 | ₩48,904 | ₩48,791 | ₩48,852 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,738 | ₩48,964 | ₩48,698 | ₩48,938 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,754 | ₩48,911 | ₩48,754 | ₩48,850 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,658 | ₩48,858 | ₩48,598 | ₩48,804 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,351 | ₩48,577 | ₩48,351 | ₩48,484 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,351 | ₩48,479 | ₩48,111 | ₩48,117 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩48,924 | ₩48,924 | ₩47,804 | ₩47,861 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,431 | ₩48,511 | ₩48,204 | ₩48,359 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩48,951 | ₩48,951 | ₩48,524 | ₩48,703 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,338 | ₩49,338 | ₩48,738 | ₩48,799 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,445 | ₩49,537 | ₩49,064 | ₩49,422 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩48,831 | ₩49,446 | ₩48,831 | ₩49,446 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩48,878 | ₩49,098 | ₩48,751 | ₩48,751 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,165 | ₩49,165 | ₩48,758 | ₩48,772 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩48,991 | ₩49,058 | ₩48,887 | ₩48,887 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,752 | ₩48,818 | ₩48,752 | ₩48,760 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,537 | ₩48,831 | ₩48,484 | ₩48,738 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,321 | ₩48,377 | ₩48,204 | ₩48,208 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,497 | ₩48,497 | ₩48,171 | ₩48,171 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,451 | ₩48,751 | ₩48,451 | ₩48,751 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,191 | ₩48,551 | ₩48,157 | ₩48,413 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,377 | ₩48,004 | ₩47,337 | ₩48,004 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,063 | ₩47,430 | ₩46,963 | ₩47,378 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩46,790 | ₩47,115 | ₩46,776 | ₩46,810 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,657 | ₩47,918 | ₩46,464 | ₩46,464 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,057 | ₩47,117 | ₩46,746 | ₩46,980 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩46,790 | ₩46,995 | ₩46,538 | ₩46,792 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,537 | ₩47,537 | ₩46,723 | ₩46,940 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,057 | ₩47,523 | ₩46,872 | ₩47,285 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,311 | ₩48,311 | ₩47,417 | ₩47,427 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,296 | ₩48,405 | ₩48,231 | ₩48,352 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,511 | ₩48,511 | ₩47,870 | ₩48,095 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩47,897 | ₩47,897 | ₩47,617 | ₩47,893 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,365 | ₩49,365 | ₩46,963 | ₩47,410 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,490 | ₩47,577 | ₩47,393 | ₩47,399 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,243 | ₩47,829 | ₩47,243 | ₩47,669 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,644 | ₩47,657 | ₩47,387 | ₩47,387 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,710 | ₩47,792 | ₩47,604 | ₩47,728 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,124 | ₩48,124 | ₩47,805 | ₩47,966 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,177 | ₩48,564 | ₩48,107 | ₩48,107 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,457 | ₩48,537 | ₩48,257 | ₩48,311 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,468 | ₩48,604 | ₩48,427 | ₩48,427 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,484 | ₩48,511 | ₩48,324 | ₩48,511 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,109 | ₩48,177 | ₩48,033 | ₩48,052 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,564 | ₩47,772 | ₩47,564 | ₩47,685 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩47,897 | ₩47,897 | ₩47,323 | ₩47,467 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,604 | ₩47,924 | ₩47,604 | ₩47,817 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,630 | ₩47,684 | ₩47,518 | ₩47,670 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,150 | ₩47,363 | ₩47,043 | ₩47,315 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,217 | ₩48,217 | ₩47,091 | ₩47,137 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩47,817 | ₩47,924 | ₩47,377 | ₩47,474 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩46,796 | ₩47,463 | ₩46,796 | ₩47,223 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,390 | ₩47,390 | ₩46,903 | ₩47,123 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,630 | ₩47,630 | ₩46,163 | ₩46,163 | -3.08% | 7.3천 |
|---|