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 | ₩52,805 | ₩52,970 | ₩52,801 | ₩52,970 | +0.31% | 800 |
| 2026.10.08 | ₩52,684 | ₩52,684 | ₩52,497 | ₩52,608 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,671 | ₩52,831 | ₩52,606 | ₩52,831 | +0.30% | 3.1천 |
| 2026.10.06 | ₩52,845 | ₩53,159 | ₩52,845 | ₩53,072 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,524 | ₩52,764 | ₩52,444 | ₩52,686 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,417 | ₩52,431 | ₩52,417 | ₩52,431 | +0.03% | 900 |
| 2026.10.01 | ₩51,640 | ₩52,110 | ₩51,509 | ₩51,998 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,190 | ₩52,190 | ₩51,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,763 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,163 | ₩52,163 | ₩51,896 | ₩52,040 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,137 | ₩52,150 | ₩51,976 | ₩52,030 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,304 | ₩52,398 | ₩52,138 | ₩52,398 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩52,016 | ₩52,163 | ₩51,950 | ₩52,137 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,322 | ₩52,322 | ₩52,322 | ₩52,322 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩52,992 | ₩52,992 | ₩52,818 | ₩52,906 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,564 | ₩52,978 | ₩52,564 | ₩52,964 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,337 | ₩52,497 | ₩52,277 | ₩52,496 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,431 | ₩52,431 | ₩52,230 | ₩52,373 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,297 | ₩52,404 | ₩51,824 | ₩51,824 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,177 | ₩52,230 | ₩52,043 | ₩52,190 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,658 | ₩52,671 | ₩52,524 | ₩52,524 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,139 | ₩53,287 | ₩53,098 | ₩53,140 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩52,952 | ₩52,992 | ₩52,684 | ₩52,712 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,219 | ₩53,379 | ₩53,219 | ₩53,243 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,793 | ₩53,840 | ₩53,593 | ₩53,635 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩54,020 | ₩54,020 | ₩53,766 | ₩53,818 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,633 | ₩53,993 | ₩53,633 | ₩53,975 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,472 | ₩53,539 | ₩53,466 | ₩53,522 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,406 | ₩53,406 | ₩53,125 | ₩53,229 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,673 | ₩53,700 | ₩53,579 | ₩53,673 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩54,060 | ₩54,087 | ₩53,793 | ₩53,855 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩53,900 | ₩53,980 | ₩53,793 | ₩53,969 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,793 | ₩54,034 | ₩53,793 | ₩53,996 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩54,074 | ₩54,074 | ₩53,833 | ₩53,892 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩53,806 | ₩53,953 | ₩53,793 | ₩53,893 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩53,833 | ₩53,913 | ₩53,793 | ₩53,860 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩53,980 | ₩53,980 | ₩53,406 | ₩53,406 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩54,982 | ₩54,982 | ₩54,327 | ₩54,394 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩54,868 | ₩54,868 | ₩54,822 | ₩54,842 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,196 | ₩55,329 | ₩55,156 | ₩55,192 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,703 | ₩55,703 | ₩55,303 | ₩55,333 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,717 | ₩56,198 | ₩55,663 | ₩56,198 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩55,797 | ₩55,797 | ₩55,583 | ₩55,638 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,436 | ₩55,570 | ₩55,369 | ₩55,395 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,329 | ₩55,409 | ₩55,276 | ₩55,328 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,236 | ₩55,383 | ₩55,169 | ₩55,307 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,530 | ₩55,530 | ₩55,101 | ₩55,101 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,476 | ₩55,583 | ₩55,476 | ₩55,480 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,529 | ₩55,348 | ₩54,529 | ₩55,348 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩53,967 | ₩54,354 | ₩53,964 | ₩54,331 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,753 | ₩53,806 | ₩53,499 | ₩53,790 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,546 | ₩53,546 | ₩53,482 | ₩53,482 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,339 | ₩53,339 | ₩52,397 | ₩52,397 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,432 | ₩53,526 | ₩53,360 | ₩53,360 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,553 | ₩53,646 | ₩53,045 | ₩53,303 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩53,032 | ₩53,084 | ₩52,992 | ₩53,084 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,751 | ₩53,108 | ₩52,751 | ₩53,028 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,326 | ₩53,326 | ₩53,179 | ₩53,233 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,245 | ₩53,392 | ₩53,152 | ₩53,239 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,366 | ₩53,432 | ₩52,929 | ₩52,929 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,292 | ₩53,726 | ₩53,245 | ₩53,320 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩53,813 | ₩53,813 | ₩53,673 | ₩53,698 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩53,993 | ₩53,993 | ₩53,733 | ₩53,788 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,766 | ₩53,780 | ₩53,639 | ₩53,717 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,953 | ₩53,953 | ₩53,579 | ₩53,598 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩53,887 | ₩54,100 | ₩53,784 | ₩53,980 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,726 | ₩54,047 | ₩53,726 | ₩53,800 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,486 | ₩53,526 | ₩53,192 | ₩53,391 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,793 | ₩53,820 | ₩53,639 | ₩53,746 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩53,953 | ₩54,087 | ₩53,901 | ₩54,007 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩53,927 | ₩53,927 | ₩53,472 | ₩53,681 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,593 | ₩53,826 | ₩53,579 | ₩53,579 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩54,047 | ₩54,107 | ₩54,047 | ₩54,107 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩53,806 | ₩53,900 | ₩53,659 | ₩53,834 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,700 | ₩53,833 | ₩53,446 | ₩53,499 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,134 | ₩54,167 | ₩53,780 | ₩53,940 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩53,940 | ₩54,080 | ₩53,844 | ₩53,844 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,780 | ₩54,167 | ₩53,606 | ₩54,017 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,635 | ₩54,648 | ₩54,274 | ₩54,428 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩55,049 | ₩55,049 | ₩54,501 | ₩54,584 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩54,929 | ₩55,343 | ₩54,501 | ₩54,505 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩54,848 | ₩55,075 | ₩54,831 | ₩54,831 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩54,888 | ₩55,116 | ₩54,261 | ₩54,261 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,261 | ₩54,421 | ₩53,993 | ₩54,354 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,159 | ₩54,074 | ₩53,159 | ₩54,034 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,566 | ₩53,980 | ₩53,132 | ₩53,132 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩54,020 | ₩54,087 | ₩53,018 | ₩53,125 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩53,813 | ₩53,913 | ₩53,549 | ₩53,549 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,154 | ₩54,234 | ₩53,366 | ₩53,561 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,501 | ₩54,822 | ₩54,470 | ₩54,822 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,541 | ₩54,648 | ₩54,434 | ₩54,472 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,595 | ₩54,835 | ₩54,488 | ₩54,835 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩53,980 | ₩54,408 | ₩53,840 | ₩54,301 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩53,847 | ₩54,180 | ₩53,847 | ₩54,134 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,312 | ₩53,753 | ₩53,205 | ₩53,713 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,593 | ₩53,593 | ₩53,144 | ₩53,360 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,446 | ₩53,553 | ₩53,275 | ₩53,474 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,112 | ₩53,326 | ₩53,112 | ₩53,244 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,431 | ₩52,935 | ₩52,431 | ₩52,935 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,083 | ₩52,714 | ₩52,083 | ₩52,714 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,190 | ₩52,217 | ₩52,010 | ₩52,010 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,577 | ₩52,591 | ₩52,230 | ₩52,591 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩52,805 | ₩52,805 | ₩52,444 | ₩52,551 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩52,871 | ₩53,205 | ₩52,871 | ₩53,117 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,150 | ₩52,457 | ₩52,150 | ₩52,398 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩52,063 | ₩52,330 | ₩51,910 | ₩52,330 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,257 | ₩52,417 | ₩52,257 | ₩52,337 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,357 | ₩52,517 | ₩52,357 | ₩52,431 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,564 | ₩52,564 | ₩52,177 | ₩52,297 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,564 | ₩52,938 | ₩52,564 | ₩52,938 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩51,990 | ₩52,297 | ₩51,930 | ₩52,190 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩51,803 | ₩51,990 | ₩51,536 | ₩51,589 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,190 | ₩52,244 | ₩51,958 | ₩51,958 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,482 | ₩52,097 | ₩51,395 | ₩52,043 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩51,041 | ₩51,041 | ₩50,627 | ₩50,914 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,188 | ₩51,188 | ₩50,881 | ₩51,095 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,375 | ₩51,455 | ₩51,228 | ₩51,302 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩51,829 | ₩51,829 | ₩51,450 | ₩51,549 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩52,016 | ₩52,057 | ₩51,736 | ₩51,785 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,217 | ₩52,217 | ₩51,963 | ₩52,103 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,244 | ₩52,270 | ₩51,797 | ₩51,797 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩52,030 | ₩52,137 | ₩51,923 | ₩51,970 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,616 | ₩52,217 | ₩51,616 | ₩52,030 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,375 | ₩51,429 | ₩51,282 | ₩51,345 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,375 | ₩51,375 | ₩51,001 | ₩51,246 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,095 | ₩51,322 | ₩51,015 | ₩51,310 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,507 | ₩51,019 | ₩50,400 | ₩51,019 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,627 | ₩50,667 | ₩50,307 | ₩50,462 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,293 | ₩50,774 | ₩50,293 | ₩50,625 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,600 | ₩50,600 | ₩49,973 | ₩50,284 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,490 | ₩48,904 | ₩48,490 | ₩48,904 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,265 | ₩49,265 | ₩48,557 | ₩48,891 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,797 | ₩48,797 | ₩48,045 | ₩48,618 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,291 | ₩49,291 | ₩48,583 | ₩48,664 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,675 | ₩48,370 | ₩47,541 | ₩48,338 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,358 | ₩47,763 | ₩46,940 | ₩47,141 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,782 | ₩47,854 | ₩47,328 | ₩47,358 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,129 | ₩48,503 | ₩48,040 | ₩48,049 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩49,064 | ₩49,064 | ₩48,530 | ₩48,770 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,103 | ₩48,770 | ₩48,103 | ₩48,677 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,810 | ₩49,078 | ₩48,558 | ₩48,677 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,345 | ₩49,345 | ₩47,862 | ₩48,103 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,183 | ₩49,278 | ₩48,129 | ₩49,278 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,011 | ₩49,038 | ₩48,517 | ₩48,623 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,465 | ₩49,465 | ₩49,226 | ₩49,226 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩49,024 | ₩49,245 | ₩49,024 | ₩49,171 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,438 | ₩49,438 | ₩48,690 | ₩48,757 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,158 | ₩49,418 | ₩48,964 | ₩48,964 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,612 | ₩49,839 | ₩49,592 | ₩49,826 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,712 | ₩49,999 | ₩49,605 | ₩49,652 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩48,837 | ₩49,799 | ₩48,677 | ₩49,707 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,452 | ₩49,532 | ₩49,038 | ₩49,374 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,226 | ₩50,289 | ₩49,529 | ₩49,986 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,373 | ₩50,754 | ₩50,086 | ₩50,520 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,093 | ₩50,340 | ₩49,545 | ₩50,324 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,300 | ₩50,975 | ₩50,253 | ₩50,868 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,200 | ₩50,707 | ₩50,200 | ₩50,707 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩50,854 | ₩51,308 | ₩50,467 | ₩51,308 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,095 | ₩51,095 | ₩50,654 | ₩50,854 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,520 | ₩50,781 | ₩50,360 | ₩50,667 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,389 | ₩53,292 | ₩50,413 | ₩50,574 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩50,881 | ₩51,255 | ₩50,841 | ₩51,255 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,135 | ₩51,255 | ₩50,908 | ₩51,028 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,148 | ₩51,335 | ₩51,021 | ₩51,215 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,801 | ₩51,095 | ₩50,554 | ₩51,028 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,482 | ₩51,482 | ₩50,761 | ₩50,961 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,776 | ₩51,843 | ₩50,854 | ₩50,908 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩51,856 | ₩51,990 | ₩51,389 | ₩51,629 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,736 | ₩51,856 | ₩51,568 | ₩51,568 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩51,950 | ₩51,950 | ₩51,322 | ₩51,642 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,730 | ₩51,389 | ₩50,730 | ₩51,389 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,240 | ₩50,540 | ₩50,019 | ₩50,121 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,787 | ₩50,787 | ₩50,213 | ₩50,440 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩50,995 | ₩50,995 | ₩50,393 | ₩50,719 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,160 | ₩50,673 | ₩50,106 | ₩50,610 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,373 | ₩50,400 | ₩49,826 | ₩50,234 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,413 | ₩50,787 | ₩50,128 | ₩50,538 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,558 | ₩50,600 | ₩50,463 | ₩50,463 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,206 | ₩50,559 | ₩50,206 | ₩50,519 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩49,839 | ₩50,140 | ₩49,839 | ₩50,066 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩49,826 | ₩49,933 | ₩49,759 | ₩49,827 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,494 | ₩50,494 | ₩49,973 | ₩50,005 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,679 | ₩50,053 | ₩49,679 | ₩50,006 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩49,855 | ₩49,946 | ₩49,525 | ₩49,532 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,186 | ₩50,507 | ₩50,186 | ₩50,470 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,413 | ₩50,427 | ₩50,188 | ₩50,188 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩50,039 | ₩50,039 | ₩49,759 | ₩50,021 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,209 | ₩50,320 | ₩50,173 | ₩50,237 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,652 | ₩50,267 | ₩49,652 | ₩50,263 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,665 | ₩50,039 | ₩49,639 | ₩50,039 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩49,064 | ₩49,438 | ₩49,042 | ₩49,398 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,518 | ₩49,585 | ₩49,171 | ₩49,171 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,225 | ₩49,665 | ₩49,225 | ₩49,593 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,171 | ₩49,305 | ₩49,051 | ₩49,225 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,517 | ₩48,837 | ₩48,290 | ₩48,774 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,436 | ₩48,450 | ₩48,265 | ₩48,265 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,637 | ₩49,202 | ₩48,611 | ₩48,630 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,730 | ₩48,837 | ₩48,690 | ₩48,730 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩48,864 | ₩48,964 | ₩48,851 | ₩48,912 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,797 | ₩49,024 | ₩48,757 | ₩48,998 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,813 | ₩48,971 | ₩48,813 | ₩48,909 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,717 | ₩48,917 | ₩48,657 | ₩48,864 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,410 | ₩48,637 | ₩48,410 | ₩48,543 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,410 | ₩48,538 | ₩48,169 | ₩48,176 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩48,984 | ₩48,984 | ₩47,862 | ₩47,920 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,490 | ₩48,570 | ₩48,263 | ₩48,418 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩49,011 | ₩49,011 | ₩48,583 | ₩48,762 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,398 | ₩49,398 | ₩48,797 | ₩48,859 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,505 | ₩49,597 | ₩49,124 | ₩49,482 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩48,891 | ₩49,506 | ₩48,891 | ₩49,506 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩48,937 | ₩49,158 | ₩48,810 | ₩48,810 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,225 | ₩49,225 | ₩48,817 | ₩48,832 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩49,051 | ₩49,118 | ₩48,947 | ₩48,947 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,812 | ₩48,877 | ₩48,812 | ₩48,820 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,597 | ₩48,891 | ₩48,543 | ₩48,797 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,380 | ₩48,436 | ₩48,263 | ₩48,267 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,557 | ₩48,557 | ₩48,229 | ₩48,229 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,510 | ₩48,810 | ₩48,510 | ₩48,810 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,249 | ₩48,610 | ₩48,216 | ₩48,473 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,435 | ₩48,062 | ₩47,395 | ₩48,062 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,121 | ₩47,488 | ₩47,021 | ₩47,436 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩46,847 | ₩47,173 | ₩46,834 | ₩46,867 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,715 | ₩47,977 | ₩46,521 | ₩46,521 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,114 | ₩47,174 | ₩46,803 | ₩47,038 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩46,847 | ₩47,053 | ₩46,594 | ₩46,850 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,595 | ₩47,595 | ₩46,780 | ₩46,998 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,114 | ₩47,582 | ₩46,930 | ₩47,342 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,370 | ₩48,370 | ₩47,475 | ₩47,485 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,355 | ₩48,465 | ₩48,290 | ₩48,411 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,570 | ₩48,570 | ₩47,929 | ₩48,153 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩47,956 | ₩47,956 | ₩47,675 | ₩47,952 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,425 | ₩49,425 | ₩47,021 | ₩47,468 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,548 | ₩47,635 | ₩47,451 | ₩47,457 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,301 | ₩47,887 | ₩47,301 | ₩47,727 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,702 | ₩47,715 | ₩47,445 | ₩47,445 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,769 | ₩47,850 | ₩47,662 | ₩47,786 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,183 | ₩48,183 | ₩47,863 | ₩48,025 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,236 | ₩48,623 | ₩48,165 | ₩48,165 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,517 | ₩48,597 | ₩48,316 | ₩48,370 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,527 | ₩48,664 | ₩48,486 | ₩48,486 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,543 | ₩48,570 | ₩48,383 | ₩48,570 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,168 | ₩48,236 | ₩48,092 | ₩48,111 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,622 | ₩47,830 | ₩47,622 | ₩47,743 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩47,956 | ₩47,956 | ₩47,381 | ₩47,525 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,662 | ₩47,982 | ₩47,662 | ₩47,875 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,688 | ₩47,742 | ₩47,576 | ₩47,728 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,208 | ₩47,421 | ₩47,101 | ₩47,373 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,276 | ₩48,276 | ₩47,149 | ₩47,194 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩47,875 | ₩47,982 | ₩47,435 | ₩47,532 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩46,854 | ₩47,521 | ₩46,854 | ₩47,281 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,448 | ₩47,448 | ₩46,960 | ₩47,181 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,688 | ₩47,688 | ₩46,219 | ₩46,219 | -3.08% | 7.3천 |
|---|