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 | ₩52,811 | ₩52,977 | ₩52,807 | ₩52,977 | +0.31% | 800 |
| 2026.10.08 | ₩52,691 | ₩52,691 | ₩52,504 | ₩52,615 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,678 | ₩52,838 | ₩52,612 | ₩52,838 | +0.30% | 3.1천 |
| 2026.10.06 | ₩52,851 | ₩53,165 | ₩52,851 | ₩53,078 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,531 | ₩52,771 | ₩52,451 | ₩52,692 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,424 | ₩52,437 | ₩52,424 | ₩52,437 | +0.03% | 900 |
| 2026.10.01 | ₩51,646 | ₩52,117 | ₩51,515 | ₩52,004 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,197 | ₩52,197 | ₩51,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,769 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,170 | ₩52,170 | ₩51,903 | ₩52,047 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,143 | ₩52,157 | ₩51,983 | ₩52,036 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,310 | ₩52,405 | ₩52,145 | ₩52,405 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩52,023 | ₩52,170 | ₩51,956 | ₩52,143 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,329 | ₩52,329 | ₩52,329 | ₩52,329 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩52,998 | ₩52,998 | ₩52,825 | ₩52,913 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,571 | ₩52,985 | ₩52,571 | ₩52,970 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,344 | ₩52,504 | ₩52,284 | ₩52,503 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,437 | ₩52,437 | ₩52,237 | ₩52,380 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,304 | ₩52,410 | ₩51,831 | ₩51,831 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,183 | ₩52,237 | ₩52,050 | ₩52,197 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,664 | ₩52,678 | ₩52,531 | ₩52,531 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,145 | ₩53,294 | ₩53,105 | ₩53,147 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩52,958 | ₩52,998 | ₩52,691 | ₩52,719 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,225 | ₩53,386 | ₩53,225 | ₩53,249 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,800 | ₩53,847 | ₩53,600 | ₩53,642 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩54,027 | ₩54,027 | ₩53,773 | ₩53,825 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,640 | ₩54,000 | ₩53,640 | ₩53,982 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,479 | ₩53,546 | ₩53,473 | ₩53,529 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,412 | ₩53,412 | ₩53,132 | ₩53,236 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,680 | ₩53,706 | ₩53,586 | ₩53,680 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩54,067 | ₩54,094 | ₩53,800 | ₩53,861 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩53,907 | ₩53,987 | ₩53,800 | ₩53,976 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,800 | ₩54,040 | ₩53,800 | ₩54,003 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩54,080 | ₩54,080 | ₩53,840 | ₩53,899 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩53,813 | ₩53,960 | ₩53,800 | ₩53,900 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩53,840 | ₩53,920 | ₩53,800 | ₩53,867 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩53,987 | ₩53,987 | ₩53,412 | ₩53,412 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩54,989 | ₩54,989 | ₩54,334 | ₩54,401 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩54,875 | ₩54,875 | ₩54,829 | ₩54,849 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,203 | ₩55,336 | ₩55,163 | ₩55,199 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,710 | ₩55,710 | ₩55,310 | ₩55,340 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,724 | ₩56,205 | ₩55,670 | ₩56,205 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩55,804 | ₩55,804 | ₩55,590 | ₩55,645 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,443 | ₩55,577 | ₩55,376 | ₩55,402 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,336 | ₩55,416 | ₩55,283 | ₩55,335 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,243 | ₩55,390 | ₩55,176 | ₩55,314 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,537 | ₩55,537 | ₩55,108 | ₩55,108 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,483 | ₩55,590 | ₩55,483 | ₩55,487 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,536 | ₩55,355 | ₩54,536 | ₩55,355 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩53,974 | ₩54,361 | ₩53,971 | ₩54,338 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,760 | ₩53,813 | ₩53,506 | ₩53,797 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,553 | ₩53,553 | ₩53,489 | ₩53,489 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,346 | ₩53,346 | ₩52,404 | ₩52,404 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,439 | ₩53,533 | ₩53,367 | ₩53,367 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,559 | ₩53,653 | ₩53,052 | ₩53,310 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩53,038 | ₩53,091 | ₩52,998 | ₩53,091 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,758 | ₩53,115 | ₩52,758 | ₩53,034 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,332 | ₩53,332 | ₩53,185 | ₩53,240 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,252 | ₩53,399 | ₩53,159 | ₩53,245 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,372 | ₩53,439 | ₩52,936 | ₩52,936 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,299 | ₩53,733 | ₩53,252 | ₩53,327 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩53,820 | ₩53,820 | ₩53,680 | ₩53,705 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩54,000 | ₩54,000 | ₩53,740 | ₩53,795 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,773 | ₩53,787 | ₩53,646 | ₩53,724 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,960 | ₩53,960 | ₩53,586 | ₩53,605 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩53,893 | ₩54,107 | ₩53,791 | ₩53,987 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,733 | ₩54,054 | ₩53,733 | ₩53,807 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,493 | ₩53,533 | ₩53,199 | ₩53,398 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,800 | ₩53,827 | ₩53,646 | ₩53,753 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩53,960 | ₩54,094 | ₩53,908 | ₩54,014 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩53,934 | ₩53,934 | ₩53,479 | ₩53,688 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,600 | ₩53,833 | ₩53,586 | ₩53,586 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩54,054 | ₩54,114 | ₩54,054 | ₩54,114 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩53,813 | ₩53,907 | ₩53,666 | ₩53,841 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,706 | ₩53,840 | ₩53,453 | ₩53,506 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,141 | ₩54,174 | ₩53,787 | ₩53,947 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩53,947 | ₩54,087 | ₩53,851 | ₩53,851 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,787 | ₩54,174 | ₩53,613 | ₩54,024 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,642 | ₩54,655 | ₩54,281 | ₩54,435 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩55,056 | ₩55,056 | ₩54,508 | ₩54,591 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩54,935 | ₩55,350 | ₩54,508 | ₩54,512 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩54,855 | ₩55,082 | ₩54,838 | ₩54,838 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩54,895 | ₩55,123 | ₩54,268 | ₩54,268 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,268 | ₩54,428 | ₩54,000 | ₩54,361 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,165 | ₩54,080 | ₩53,165 | ₩54,040 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,573 | ₩53,987 | ₩53,139 | ₩53,139 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩54,027 | ₩54,094 | ₩53,025 | ₩53,132 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩53,820 | ₩53,920 | ₩53,555 | ₩53,555 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,161 | ₩54,241 | ₩53,372 | ₩53,567 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,508 | ₩54,829 | ₩54,477 | ₩54,829 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,548 | ₩54,655 | ₩54,441 | ₩54,479 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,602 | ₩54,842 | ₩54,495 | ₩54,842 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩53,987 | ₩54,414 | ₩53,847 | ₩54,308 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩53,853 | ₩54,187 | ₩53,853 | ₩54,141 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,319 | ₩53,760 | ₩53,212 | ₩53,720 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,600 | ₩53,600 | ₩53,151 | ₩53,367 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,453 | ₩53,559 | ₩53,282 | ₩53,481 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,119 | ₩53,332 | ₩53,119 | ₩53,251 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,437 | ₩52,942 | ₩52,437 | ₩52,942 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,090 | ₩52,720 | ₩52,090 | ₩52,720 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,197 | ₩52,223 | ₩52,016 | ₩52,016 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,584 | ₩52,598 | ₩52,237 | ₩52,598 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩52,811 | ₩52,811 | ₩52,451 | ₩52,557 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩52,878 | ₩53,212 | ₩52,878 | ₩53,124 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,157 | ₩52,464 | ₩52,157 | ₩52,405 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩52,070 | ₩52,337 | ₩51,916 | ₩52,337 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,264 | ₩52,424 | ₩52,264 | ₩52,344 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,364 | ₩52,524 | ₩52,364 | ₩52,437 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,571 | ₩52,571 | ₩52,183 | ₩52,304 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,571 | ₩52,945 | ₩52,571 | ₩52,945 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩51,996 | ₩52,304 | ₩51,936 | ₩52,197 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩51,809 | ₩51,996 | ₩51,542 | ₩51,596 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,197 | ₩52,250 | ₩51,964 | ₩51,964 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,489 | ₩52,103 | ₩51,402 | ₩52,050 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩51,048 | ₩51,048 | ₩50,634 | ₩50,921 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,195 | ₩51,195 | ₩50,887 | ₩51,101 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,382 | ₩51,462 | ₩51,235 | ₩51,308 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩51,836 | ₩51,836 | ₩51,457 | ₩51,555 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩52,023 | ₩52,063 | ₩51,743 | ₩51,792 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,223 | ₩52,223 | ₩51,970 | ₩52,110 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,250 | ₩52,277 | ₩51,804 | ₩51,804 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩52,036 | ₩52,143 | ₩51,930 | ₩51,976 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,622 | ₩52,223 | ₩51,622 | ₩52,036 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,382 | ₩51,435 | ₩51,288 | ₩51,351 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,382 | ₩51,382 | ₩51,008 | ₩51,252 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,101 | ₩51,328 | ₩51,021 | ₩51,316 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,513 | ₩51,025 | ₩50,407 | ₩51,025 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,634 | ₩50,674 | ₩50,313 | ₩50,468 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,300 | ₩50,781 | ₩50,300 | ₩50,631 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,607 | ₩50,607 | ₩49,979 | ₩50,290 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,496 | ₩48,910 | ₩48,496 | ₩48,910 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,271 | ₩49,271 | ₩48,563 | ₩48,897 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,803 | ₩48,803 | ₩48,051 | ₩48,624 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,298 | ₩49,298 | ₩48,590 | ₩48,670 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,681 | ₩48,376 | ₩47,548 | ₩48,344 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,364 | ₩47,769 | ₩46,946 | ₩47,147 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,788 | ₩47,860 | ₩47,334 | ₩47,364 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,135 | ₩48,509 | ₩48,046 | ₩48,055 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩49,071 | ₩49,071 | ₩48,536 | ₩48,777 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,109 | ₩48,777 | ₩48,109 | ₩48,683 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,817 | ₩49,084 | ₩48,564 | ₩48,683 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,351 | ₩49,351 | ₩47,868 | ₩48,109 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,189 | ₩49,284 | ₩48,135 | ₩49,284 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,017 | ₩49,044 | ₩48,523 | ₩48,630 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,471 | ₩49,471 | ₩49,232 | ₩49,232 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩49,030 | ₩49,251 | ₩49,030 | ₩49,177 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,445 | ₩49,445 | ₩48,696 | ₩48,763 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,164 | ₩49,425 | ₩48,970 | ₩48,970 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,618 | ₩49,845 | ₩49,598 | ₩49,832 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,718 | ₩50,006 | ₩49,612 | ₩49,658 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩48,843 | ₩49,805 | ₩48,683 | ₩49,713 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,458 | ₩49,538 | ₩49,044 | ₩49,380 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,233 | ₩50,296 | ₩49,535 | ₩49,992 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,380 | ₩50,761 | ₩50,093 | ₩50,527 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,099 | ₩50,346 | ₩49,551 | ₩50,330 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,306 | ₩50,981 | ₩50,260 | ₩50,874 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,206 | ₩50,714 | ₩50,206 | ₩50,714 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩50,861 | ₩51,315 | ₩50,473 | ₩51,315 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,101 | ₩51,101 | ₩50,660 | ₩50,861 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,527 | ₩50,787 | ₩50,366 | ₩50,674 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,395 | ₩53,299 | ₩50,420 | ₩50,580 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩50,887 | ₩51,262 | ₩50,847 | ₩51,262 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,141 | ₩51,262 | ₩50,914 | ₩51,034 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,155 | ₩51,342 | ₩51,028 | ₩51,221 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,807 | ₩51,101 | ₩50,560 | ₩51,034 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,489 | ₩51,489 | ₩50,767 | ₩50,968 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,783 | ₩51,849 | ₩50,861 | ₩50,914 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩51,863 | ₩51,996 | ₩51,395 | ₩51,636 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,743 | ₩51,863 | ₩51,574 | ₩51,574 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩51,956 | ₩51,956 | ₩51,328 | ₩51,649 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,737 | ₩51,395 | ₩50,737 | ₩51,395 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,246 | ₩50,547 | ₩50,026 | ₩50,127 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,794 | ₩50,794 | ₩50,219 | ₩50,447 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩51,001 | ₩51,001 | ₩50,400 | ₩50,726 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,166 | ₩50,679 | ₩50,113 | ₩50,616 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,380 | ₩50,407 | ₩49,832 | ₩50,241 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,420 | ₩50,794 | ₩50,134 | ₩50,544 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,564 | ₩50,607 | ₩50,469 | ₩50,469 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,213 | ₩50,566 | ₩50,213 | ₩50,525 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩49,845 | ₩50,146 | ₩49,845 | ₩50,073 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩49,832 | ₩49,939 | ₩49,765 | ₩49,833 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,500 | ₩50,500 | ₩49,979 | ₩50,011 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,685 | ₩50,059 | ₩49,685 | ₩50,012 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩49,861 | ₩49,952 | ₩49,531 | ₩49,538 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,193 | ₩50,513 | ₩50,193 | ₩50,476 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,420 | ₩50,433 | ₩50,194 | ₩50,194 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩50,046 | ₩50,046 | ₩49,765 | ₩50,027 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,215 | ₩50,326 | ₩50,179 | ₩50,244 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,658 | ₩50,273 | ₩49,658 | ₩50,269 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,672 | ₩50,046 | ₩49,645 | ₩50,046 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩49,071 | ₩49,445 | ₩49,048 | ₩49,405 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,525 | ₩49,592 | ₩49,177 | ₩49,177 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,231 | ₩49,672 | ₩49,231 | ₩49,600 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,177 | ₩49,311 | ₩49,057 | ₩49,231 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,523 | ₩48,843 | ₩48,296 | ₩48,781 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,443 | ₩48,456 | ₩48,272 | ₩48,272 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,643 | ₩49,208 | ₩48,618 | ₩48,636 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,737 | ₩48,843 | ₩48,696 | ₩48,737 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩48,870 | ₩48,970 | ₩48,857 | ₩48,918 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,803 | ₩49,030 | ₩48,763 | ₩49,004 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,819 | ₩48,977 | ₩48,819 | ₩48,916 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,723 | ₩48,924 | ₩48,663 | ₩48,870 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,416 | ₩48,643 | ₩48,416 | ₩48,550 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,416 | ₩48,544 | ₩48,175 | ₩48,182 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩48,990 | ₩48,990 | ₩47,868 | ₩47,926 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,496 | ₩48,576 | ₩48,269 | ₩48,424 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩49,017 | ₩49,017 | ₩48,590 | ₩48,769 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,405 | ₩49,405 | ₩48,803 | ₩48,865 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,511 | ₩49,604 | ₩49,131 | ₩49,489 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩48,897 | ₩49,513 | ₩48,897 | ₩49,513 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩48,944 | ₩49,164 | ₩48,817 | ₩48,817 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,231 | ₩49,231 | ₩48,823 | ₩48,838 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩49,057 | ₩49,124 | ₩48,953 | ₩48,953 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,818 | ₩48,884 | ₩48,818 | ₩48,826 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,603 | ₩48,897 | ₩48,550 | ₩48,803 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,387 | ₩48,443 | ₩48,269 | ₩48,273 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,563 | ₩48,563 | ₩48,236 | ₩48,236 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,516 | ₩48,817 | ₩48,516 | ₩48,817 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,256 | ₩48,616 | ₩48,222 | ₩48,479 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,441 | ₩48,069 | ₩47,401 | ₩48,069 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,127 | ₩47,494 | ₩47,026 | ₩47,442 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩46,853 | ₩47,179 | ₩46,839 | ₩46,873 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,721 | ₩47,983 | ₩46,527 | ₩46,527 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,120 | ₩47,180 | ₩46,809 | ₩47,044 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩46,853 | ₩47,059 | ₩46,600 | ₩46,855 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,601 | ₩47,601 | ₩46,786 | ₩47,004 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,120 | ₩47,588 | ₩46,936 | ₩47,348 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,376 | ₩48,376 | ₩47,481 | ₩47,491 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,361 | ₩48,471 | ₩48,296 | ₩48,417 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,576 | ₩48,576 | ₩47,935 | ₩48,159 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩47,962 | ₩47,962 | ₩47,681 | ₩47,958 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,431 | ₩49,431 | ₩47,026 | ₩47,474 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,554 | ₩47,641 | ₩47,457 | ₩47,463 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,307 | ₩47,894 | ₩47,307 | ₩47,733 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,708 | ₩47,721 | ₩47,451 | ₩47,451 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,775 | ₩47,856 | ₩47,668 | ₩47,792 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,189 | ₩48,189 | ₩47,870 | ₩48,031 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,242 | ₩48,630 | ₩48,171 | ₩48,171 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,523 | ₩48,603 | ₩48,322 | ₩48,376 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,533 | ₩48,670 | ₩48,492 | ₩48,492 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,550 | ₩48,576 | ₩48,389 | ₩48,576 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,174 | ₩48,242 | ₩48,098 | ₩48,117 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,628 | ₩47,836 | ₩47,628 | ₩47,749 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩47,962 | ₩47,962 | ₩47,387 | ₩47,531 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,668 | ₩47,988 | ₩47,668 | ₩47,882 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,694 | ₩47,748 | ₩47,582 | ₩47,735 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,214 | ₩47,427 | ₩47,107 | ₩47,379 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,282 | ₩48,282 | ₩47,155 | ₩47,200 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩47,882 | ₩47,988 | ₩47,441 | ₩47,538 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩46,859 | ₩47,527 | ₩46,859 | ₩47,287 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,454 | ₩47,454 | ₩46,966 | ₩47,187 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,694 | ₩47,694 | ₩46,225 | ₩46,225 | -3.08% | 7.3천 |
|---|