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 | ₩52,743 | ₩52,909 | ₩52,739 | ₩52,909 | +0.31% | 800 |
| 2026.10.08 | ₩52,623 | ₩52,623 | ₩52,436 | ₩52,547 | -0.14% | 2.7천 |
| 2026.10.07 | ₩52,610 | ₩52,770 | ₩52,544 | ₩52,770 | +0.30% | 3.1천 |
| 2026.10.06 | ₩52,783 | ₩53,097 | ₩52,783 | ₩53,010 | +0.43% | 1.1만 |
| 2026.10.05 | ₩52,463 | ₩52,703 | ₩52,383 | ₩52,625 | +0.31% | 3.4천 |
| 2026.10.02 | ₩52,356 | ₩52,370 | ₩52,356 | ₩52,370 | +0.03% | 900 |
| 2026.10.01 | ₩51,580 | ₩52,049 | ₩51,449 | ₩51,937 | +0.69% | 1.1만 |
| 2026.09.30 | ₩52,130 | ₩52,130 | ₩51,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,703 |
| -0.82% |
| 1.8천 |
| 2026.09.29 | ₩52,103 | ₩52,103 | ₩51,836 | ₩51,980 | -0.24% | 1.9천 |
|---|
| 2026.09.28 | ₩52,076 | ₩52,090 | ₩51,916 | ₩51,969 | -0.20% | 3천 |
|---|
| 2026.09.25 | ₩52,243 | ₩52,338 | ₩52,077 | ₩52,338 | +0.18% | 900 |
|---|
| 2026.09.24 | ₩51,956 | ₩52,103 | ₩51,889 | ₩52,076 | +0.23% | 1.4만 |
|---|
| 2026.09.23 | ₩52,262 | ₩52,262 | ₩52,262 | ₩52,262 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩52,930 | ₩52,930 | ₩52,757 | ₩52,845 | -0.16% | 4천 |
|---|
| 2026.09.21 | ₩52,503 | ₩52,917 | ₩52,503 | ₩52,902 | +0.76% | 6.4천 |
|---|
| 2026.09.18 | ₩52,276 | ₩52,436 | ₩52,216 | ₩52,435 | +0.30% | 3.9천 |
|---|
| 2026.09.17 | ₩52,370 | ₩52,370 | ₩52,170 | ₩52,312 | -0.11% | 3.4천 |
|---|
| 2026.09.16 | ₩52,236 | ₩52,343 | ₩51,764 | ₩51,764 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩52,116 | ₩52,170 | ₩51,983 | ₩52,130 | +0.03% | 1.6천 |
|---|
| 2026.09.14 | ₩52,597 | ₩52,610 | ₩52,463 | ₩52,463 | -0.25% | 2.9천 |
|---|
| 2026.09.11 | ₩53,077 | ₩53,225 | ₩53,037 | ₩53,078 | +0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩52,890 | ₩52,930 | ₩52,623 | ₩52,651 | -0.45% | 7.7천 |
|---|
| 2026.09.09 | ₩53,157 | ₩53,317 | ₩53,157 | ₩53,181 | +0.05% | 1.6천 |
|---|
| 2026.09.08 | ₩53,731 | ₩53,777 | ₩53,531 | ₩53,573 | -0.29% | 5.8천 |
|---|
| 2026.09.04 | ₩53,957 | ₩53,957 | ₩53,704 | ₩53,756 | -0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩53,571 | ₩53,931 | ₩53,571 | ₩53,912 | +0.64% | 1.1천 |
|---|
| 2026.09.02 | ₩53,410 | ₩53,477 | ₩53,404 | ₩53,460 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩53,344 | ₩53,344 | ₩53,064 | ₩53,168 | -0.33% | 7.8천 |
|---|
| 2026.08.31 | ₩53,611 | ₩53,637 | ₩53,517 | ₩53,611 | 0.00% | 6.6천 |
|---|
| 2026.08.28 | ₩53,998 | ₩54,024 | ₩53,731 | ₩53,792 | -0.38% | 2.4천 |
|---|
| 2026.08.27 | ₩53,837 | ₩53,917 | ₩53,731 | ₩53,907 | +0.13% | 3천 |
|---|
| 2026.08.26 | ₩53,731 | ₩53,971 | ₩53,731 | ₩53,933 | +0.38% | 2.1천 |
|---|
| 2026.08.25 | ₩54,011 | ₩54,011 | ₩53,771 | ₩53,829 | -0.34% | 3.1천 |
|---|
| 2026.08.24 | ₩53,744 | ₩53,891 | ₩53,731 | ₩53,831 | +0.16% | 2.6천 |
|---|
| 2026.08.21 | ₩53,771 | ₩53,851 | ₩53,731 | ₩53,797 | +0.05% | 6.9천 |
|---|
| 2026.08.20 | ₩53,917 | ₩53,917 | ₩53,344 | ₩53,344 | -1.06% | 1.3만 |
|---|
| 2026.08.19 | ₩54,918 | ₩54,918 | ₩54,264 | ₩54,331 | -1.07% | 4.4천 |
|---|
| 2026.08.18 | ₩54,805 | ₩54,805 | ₩54,758 | ₩54,778 | -0.05% | 1.7천 |
|---|
| 2026.08.17 | ₩55,132 | ₩55,265 | ₩55,092 | ₩55,128 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩55,639 | ₩55,639 | ₩55,238 | ₩55,269 | -0.66% | 5.9천 |
|---|
| 2026.08.13 | ₩55,652 | ₩56,132 | ₩55,599 | ₩56,132 | +0.86% | 1.6천 |
|---|
| 2026.08.12 | ₩55,732 | ₩55,732 | ₩55,519 | ₩55,573 | -0.28% | 4.3천 |
|---|
| 2026.08.11 | ₩55,372 | ₩55,505 | ₩55,305 | ₩55,330 | -0.07% | 2천 |
|---|
| 2026.08.10 | ₩55,265 | ₩55,345 | ₩55,212 | ₩55,264 | -0.00% | 9.1천 |
|---|
| 2026.08.07 | ₩55,172 | ₩55,318 | ₩55,105 | ₩55,242 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,465 | ₩55,465 | ₩55,037 | ₩55,037 | -0.77% | 2.6천 |
|---|
| 2026.08.05 | ₩55,412 | ₩55,519 | ₩55,412 | ₩55,416 | +0.01% | 3천 |
|---|
| 2026.08.04 | ₩54,466 | ₩55,284 | ₩54,466 | ₩55,284 | +1.50% | 3.5천 |
|---|
| 2026.08.03 | ₩53,904 | ₩54,291 | ₩53,901 | ₩54,268 | +0.68% | 1.6천 |
|---|
| 2026.07.31 | ₩53,691 | ₩53,744 | ₩53,437 | ₩53,728 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩53,484 | ₩53,484 | ₩53,420 | ₩53,420 | -0.12% | 600 |
|---|
| 2026.07.29 | ₩53,277 | ₩53,277 | ₩52,336 | ₩52,336 | -1.77% | 5.6천 |
|---|
| 2026.07.28 | ₩53,370 | ₩53,464 | ₩53,298 | ₩53,298 | -0.14% | 5.3천 |
|---|
| 2026.07.27 | ₩53,490 | ₩53,584 | ₩52,983 | ₩53,241 | -0.47% | 4.3천 |
|---|
| 2026.07.24 | ₩52,970 | ₩53,022 | ₩52,930 | ₩53,022 | +0.10% | 1.7천 |
|---|
| 2026.07.23 | ₩52,690 | ₩53,046 | ₩52,690 | ₩52,966 | +0.52% | 3.3천 |
|---|
| 2026.07.22 | ₩53,264 | ₩53,264 | ₩53,117 | ₩53,172 | -0.17% | 1.4천 |
|---|
| 2026.07.21 | ₩53,184 | ₩53,330 | ₩53,090 | ₩53,177 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩53,304 | ₩53,370 | ₩52,867 | ₩52,867 | -0.82% | 3.1천 |
|---|
| 2026.07.17 | ₩53,230 | ₩53,664 | ₩53,184 | ₩53,258 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩53,751 | ₩53,751 | ₩53,611 | ₩53,636 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩53,931 | ₩53,931 | ₩53,671 | ₩53,725 | -0.38% | 2.5천 |
|---|
| 2026.07.14 | ₩53,704 | ₩53,717 | ₩53,577 | ₩53,655 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,891 | ₩53,891 | ₩53,517 | ₩53,536 | -0.66% | 1.4천 |
|---|
| 2026.07.10 | ₩53,824 | ₩54,038 | ₩53,721 | ₩53,917 | +0.17% | 3천 |
|---|
| 2026.07.09 | ₩53,664 | ₩53,984 | ₩53,664 | ₩53,737 | +0.14% | 3천 |
|---|
| 2026.07.08 | ₩53,424 | ₩53,464 | ₩53,130 | ₩53,329 | -0.18% | 3.3천 |
|---|
| 2026.07.07 | ₩53,731 | ₩53,757 | ₩53,577 | ₩53,684 | -0.09% | 3.6천 |
|---|
| 2026.07.06 | ₩53,891 | ₩54,024 | ₩53,839 | ₩53,944 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩53,864 | ₩53,864 | ₩53,410 | ₩53,619 | -0.46% | 6.8천 |
|---|
| 2026.07.01 | ₩53,531 | ₩53,764 | ₩53,517 | ₩53,517 | -0.02% | 2.9천 |
|---|
| 2026.06.30 | ₩53,984 | ₩54,044 | ₩53,984 | ₩54,044 | +0.11% | 1.6천 |
|---|
| 2026.06.29 | ₩53,744 | ₩53,837 | ₩53,597 | ₩53,772 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩53,637 | ₩53,771 | ₩53,384 | ₩53,437 | -0.37% | 5.6천 |
|---|
| 2026.06.25 | ₩54,071 | ₩54,104 | ₩53,717 | ₩53,877 | -0.36% | 4.2천 |
|---|
| 2026.06.24 | ₩53,877 | ₩54,018 | ₩53,781 | ₩53,781 | -0.18% | 3.3천 |
|---|
| 2026.06.23 | ₩53,717 | ₩54,104 | ₩53,544 | ₩53,955 | +0.44% | 1.2만 |
|---|
| 2026.06.22 | ₩54,571 | ₩54,585 | ₩54,211 | ₩54,364 | -0.38% | 3.9천 |
|---|
| 2026.06.18 | ₩54,985 | ₩54,985 | ₩54,438 | ₩54,521 | -0.84% | 5.1천 |
|---|
| 2026.06.17 | ₩54,865 | ₩55,278 | ₩54,438 | ₩54,442 | -0.77% | 8.8천 |
|---|
| 2026.06.16 | ₩54,785 | ₩55,012 | ₩54,767 | ₩54,767 | -0.03% | 6.2천 |
|---|
| 2026.06.15 | ₩54,825 | ₩55,052 | ₩54,198 | ₩54,198 | -1.14% | 1.8만 |
|---|
| 2026.06.12 | ₩54,198 | ₩54,358 | ₩53,931 | ₩54,291 | +0.17% | 6.1천 |
|---|
| 2026.06.11 | ₩53,097 | ₩54,011 | ₩53,097 | ₩53,971 | +1.65% | 4.9천 |
|---|
| 2026.06.10 | ₩53,504 | ₩53,917 | ₩53,070 | ₩53,070 | -0.81% | 4.4천 |
|---|
| 2026.06.09 | ₩53,957 | ₩54,024 | ₩52,957 | ₩53,064 | -1.66% | 8.7천 |
|---|
| 2026.06.08 | ₩53,751 | ₩53,851 | ₩53,486 | ₩53,486 | -0.49% | 7.3천 |
|---|
| 2026.06.05 | ₩54,091 | ₩54,171 | ₩53,304 | ₩53,498 | -1.10% | 6.2천 |
|---|
| 2026.06.04 | ₩54,438 | ₩54,758 | ₩54,407 | ₩54,758 | +0.59% | 8.6천 |
|---|
| 2026.06.03 | ₩54,478 | ₩54,585 | ₩54,371 | ₩54,408 | -0.13% | 6.5천 |
|---|
| 2026.06.02 | ₩54,531 | ₩54,771 | ₩54,424 | ₩54,771 | +0.44% | 1.9만 |
|---|
| 2026.06.01 | ₩53,917 | ₩54,344 | ₩53,777 | ₩54,238 | +0.59% | 4.3천 |
|---|
| 2026.05.29 | ₩53,784 | ₩54,118 | ₩53,784 | ₩54,071 | +0.53% | 5.4천 |
|---|
| 2026.05.28 | ₩53,250 | ₩53,691 | ₩53,144 | ₩53,651 | +0.75% | 5천 |
|---|
| 2026.05.27 | ₩53,531 | ₩53,531 | ₩53,082 | ₩53,298 | -0.43% | 6.9천 |
|---|
| 2026.05.26 | ₩53,384 | ₩53,490 | ₩53,213 | ₩53,412 | +0.05% | 7.1천 |
|---|
| 2026.05.22 | ₩53,050 | ₩53,264 | ₩53,050 | ₩53,182 | +0.25% | 1.5만 |
|---|
| 2026.05.21 | ₩52,370 | ₩52,874 | ₩52,370 | ₩52,874 | +0.96% | 3.7천 |
|---|
| 2026.05.20 | ₩52,023 | ₩52,653 | ₩52,023 | ₩52,653 | +1.21% | 3.8천 |
|---|
| 2026.05.19 | ₩52,130 | ₩52,156 | ₩51,949 | ₩51,949 | -0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩52,516 | ₩52,530 | ₩52,170 | ₩52,530 | +0.03% | 7.5천 |
|---|
| 2026.05.15 | ₩52,743 | ₩52,743 | ₩52,383 | ₩52,490 | -0.48% | 2.2천 |
|---|
| 2026.05.14 | ₩52,810 | ₩53,144 | ₩52,810 | ₩53,056 | +0.46% | 6천 |
|---|
| 2026.05.13 | ₩52,090 | ₩52,396 | ₩52,090 | ₩52,338 | +0.48% | 1.6천 |
|---|
| 2026.05.12 | ₩52,003 | ₩52,270 | ₩51,849 | ₩52,270 | +0.51% | 1.2천 |
|---|
| 2026.05.11 | ₩52,196 | ₩52,356 | ₩52,196 | ₩52,276 | +0.15% | 8천 |
|---|
| 2026.05.08 | ₩52,296 | ₩52,456 | ₩52,296 | ₩52,370 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩52,503 | ₩52,503 | ₩52,116 | ₩52,236 | -0.51% | 5.7천 |
|---|
| 2026.05.06 | ₩52,503 | ₩52,877 | ₩52,503 | ₩52,877 | +0.71% | 1.4만 |
|---|
| 2026.05.05 | ₩51,929 | ₩52,236 | ₩51,869 | ₩52,130 | +0.39% | 8.9천 |
|---|
| 2026.05.04 | ₩51,743 | ₩51,929 | ₩51,476 | ₩51,529 | -0.41% | 1.1만 |
|---|
| 2026.05.01 | ₩52,130 | ₩52,183 | ₩51,897 | ₩51,897 | -0.45% | 1.5만 |
|---|
| 2026.04.30 | ₩51,422 | ₩52,036 | ₩51,336 | ₩51,983 | +1.09% | 6천 |
|---|
| 2026.04.29 | ₩50,982 | ₩50,982 | ₩50,568 | ₩50,855 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩51,129 | ₩51,129 | ₩50,822 | ₩51,035 | -0.18% | 7.4천 |
|---|
| 2026.04.27 | ₩51,316 | ₩51,396 | ₩51,169 | ₩51,242 | -0.14% | 9.6천 |
|---|
| 2026.04.24 | ₩51,769 | ₩51,769 | ₩51,390 | ₩51,489 | -0.54% | 7.5천 |
|---|
| 2026.04.23 | ₩51,956 | ₩51,996 | ₩51,676 | ₩51,725 | -0.44% | 4.7천 |
|---|
| 2026.04.22 | ₩52,156 | ₩52,156 | ₩51,903 | ₩52,043 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩52,183 | ₩52,210 | ₩51,737 | ₩51,737 | -0.85% | 9.3천 |
|---|
| 2026.04.20 | ₩51,969 | ₩52,076 | ₩51,863 | ₩51,909 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩51,556 | ₩52,156 | ₩51,556 | ₩51,969 | +0.80% | 7.4천 |
|---|
| 2026.04.16 | ₩51,316 | ₩51,369 | ₩51,222 | ₩51,285 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩51,316 | ₩51,316 | ₩50,942 | ₩51,186 | -0.25% | 8.2천 |
|---|
| 2026.04.14 | ₩51,035 | ₩51,262 | ₩50,955 | ₩51,250 | +0.42% | 1.4만 |
|---|
| 2026.04.13 | ₩50,448 | ₩50,959 | ₩50,342 | ₩50,959 | +1.01% | 4.8천 |
|---|
| 2026.04.10 | ₩50,568 | ₩50,608 | ₩50,248 | ₩50,403 | -0.33% | 3.6만 |
|---|
| 2026.04.09 | ₩50,235 | ₩50,715 | ₩50,235 | ₩50,566 | +0.66% | 1.6만 |
|---|
| 2026.04.08 | ₩50,542 | ₩50,542 | ₩49,915 | ₩50,226 | -0.63% | 1.3만 |
|---|
| 2026.04.07 | ₩48,434 | ₩48,847 | ₩48,434 | ₩48,847 | +0.85% | 7.6천 |
|---|
| 2026.04.06 | ₩49,208 | ₩49,208 | ₩48,500 | ₩48,834 | -0.76% | 6.3천 |
|---|
| 2026.04.02 | ₩48,741 | ₩48,741 | ₩47,989 | ₩48,562 | -0.37% | 1.5만 |
|---|
| 2026.04.01 | ₩49,234 | ₩49,234 | ₩48,527 | ₩48,607 | -1.27% | 9.7천 |
|---|
| 2026.03.31 | ₩47,620 | ₩48,314 | ₩47,486 | ₩48,282 | +1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩47,304 | ₩47,708 | ₩46,886 | ₩47,086 | -0.46% | 8.3천 |
|---|
| 2026.03.27 | ₩47,726 | ₩47,799 | ₩47,273 | ₩47,304 | -0.89% | 5.8천 |
|---|
| 2026.03.26 | ₩48,073 | ₩48,447 | ₩47,984 | ₩47,993 | -0.17% | 9.9천 |
|---|
| 2026.03.25 | ₩49,007 | ₩49,007 | ₩48,474 | ₩48,714 | -0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩48,047 | ₩48,714 | ₩48,047 | ₩48,620 | +1.19% | 2.6천 |
|---|
| 2026.03.23 | ₩48,754 | ₩49,021 | ₩48,502 | ₩48,620 | -0.27% | 1.8만 |
|---|
| 2026.03.20 | ₩49,288 | ₩49,288 | ₩47,807 | ₩48,047 | -2.52% | 1.4만 |
|---|
| 2026.03.19 | ₩48,127 | ₩49,221 | ₩48,073 | ₩49,221 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩48,954 | ₩48,981 | ₩48,460 | ₩48,567 | -0.79% | 4.3천 |
|---|
| 2026.03.17 | ₩49,408 | ₩49,408 | ₩49,169 | ₩49,169 | -0.48% | 2.3천 |
|---|
| 2026.03.16 | ₩48,967 | ₩49,187 | ₩48,967 | ₩49,114 | +0.30% | 6.6천 |
|---|
| 2026.03.13 | ₩49,381 | ₩49,381 | ₩48,634 | ₩48,700 | -1.38% | 4.9천 |
|---|
| 2026.03.12 | ₩49,101 | ₩49,361 | ₩48,907 | ₩48,907 | -0.39% | 5.5천 |
|---|
| 2026.03.11 | ₩49,554 | ₩49,781 | ₩49,534 | ₩49,768 | +0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩49,654 | ₩49,941 | ₩49,548 | ₩49,594 | -0.12% | 8.6천 |
|---|
| 2026.03.09 | ₩48,781 | ₩49,741 | ₩48,620 | ₩49,649 | +1.78% | 6천 |
|---|
| 2026.03.06 | ₩49,394 | ₩49,474 | ₩48,981 | ₩49,317 | -0.16% | 9.9천 |
|---|
| 2026.03.05 | ₩50,168 | ₩50,231 | ₩49,472 | ₩49,928 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩50,315 | ₩50,695 | ₩50,028 | ₩50,462 | +0.29% | 2.1만 |
|---|
| 2026.03.03 | ₩50,035 | ₩50,282 | ₩49,488 | ₩50,266 | +0.46% | 2.1만 |
|---|
| 2026.03.02 | ₩50,242 | ₩50,915 | ₩50,195 | ₩50,809 | +1.13% | 9.2천 |
|---|
| 2026.02.27 | ₩50,141 | ₩50,649 | ₩50,141 | ₩50,649 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩50,795 | ₩51,249 | ₩50,408 | ₩51,249 | +0.89% | 5.6천 |
|---|
| 2026.02.25 | ₩51,035 | ₩51,035 | ₩50,595 | ₩50,795 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩50,462 | ₩50,722 | ₩50,302 | ₩50,608 | +0.29% | 6.2천 |
|---|
| 2026.02.23 | ₩51,329 | ₩53,230 | ₩50,355 | ₩50,515 | -1.59% | 1.2만 |
|---|
| 2026.02.20 | ₩50,822 | ₩51,196 | ₩50,782 | ₩51,196 | +0.74% | 1.4만 |
|---|
| 2026.02.19 | ₩51,075 | ₩51,196 | ₩50,849 | ₩50,969 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩51,089 | ₩51,276 | ₩50,962 | ₩51,156 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩50,742 | ₩51,035 | ₩50,495 | ₩50,969 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩51,422 | ₩51,422 | ₩50,702 | ₩50,902 | -1.01% | 3.4만 |
|---|
| 2026.02.12 | ₩51,716 | ₩51,783 | ₩50,795 | ₩50,849 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩51,796 | ₩51,929 | ₩51,329 | ₩51,569 | -0.44% | 1.7만 |
|---|
| 2026.02.10 | ₩51,676 | ₩51,796 | ₩51,508 | ₩51,508 | -0.33% | 1.6만 |
|---|
| 2026.02.09 | ₩51,889 | ₩51,889 | ₩51,262 | ₩51,582 | -0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩50,671 | ₩51,329 | ₩50,671 | ₩51,329 | +1.30% | 3.8천 |
|---|
| 2026.02.05 | ₩50,182 | ₩50,482 | ₩49,961 | ₩50,063 | -0.24% | 9.3천 |
|---|
| 2026.02.04 | ₩50,729 | ₩50,729 | ₩50,155 | ₩50,382 | -0.68% | 1.1만 |
|---|
| 2026.02.03 | ₩50,935 | ₩50,935 | ₩50,335 | ₩50,661 | -0.54% | 1.6만 |
|---|
| 2026.02.02 | ₩50,101 | ₩50,614 | ₩50,048 | ₩50,551 | +0.90% | 2.7천 |
|---|
| 2026.01.30 | ₩50,315 | ₩50,342 | ₩49,768 | ₩50,176 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩50,355 | ₩50,729 | ₩50,069 | ₩50,479 | +0.25% | 1.7만 |
|---|
| 2026.01.28 | ₩50,499 | ₩50,542 | ₩50,404 | ₩50,404 | -0.19% | 4.6천 |
|---|
| 2026.01.27 | ₩50,148 | ₩50,500 | ₩50,148 | ₩50,460 | +0.62% | 6.2천 |
|---|
| 2026.01.26 | ₩49,781 | ₩50,081 | ₩49,781 | ₩50,008 | +0.46% | 2.9천 |
|---|
| 2026.01.23 | ₩49,768 | ₩49,875 | ₩49,701 | ₩49,769 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩50,435 | ₩50,435 | ₩49,915 | ₩49,947 | -0.97% | 2.5천 |
|---|
| 2026.01.21 | ₩49,621 | ₩49,995 | ₩49,621 | ₩49,948 | +0.66% | 4.2천 |
|---|
| 2026.01.20 | ₩49,797 | ₩49,888 | ₩49,468 | ₩49,474 | -0.65% | 1.2만 |
|---|
| 2026.01.16 | ₩50,128 | ₩50,448 | ₩50,128 | ₩50,411 | +0.56% | 5.3천 |
|---|
| 2026.01.15 | ₩50,355 | ₩50,368 | ₩50,129 | ₩50,129 | -0.45% | 5.9천 |
|---|
| 2026.01.14 | ₩49,981 | ₩49,981 | ₩49,701 | ₩49,963 | -0.04% | 8천 |
|---|
| 2026.01.13 | ₩50,151 | ₩50,262 | ₩50,115 | ₩50,179 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩49,594 | ₩50,208 | ₩49,594 | ₩50,204 | +1.23% | 6.2천 |
|---|
| 2026.01.09 | ₩49,608 | ₩49,981 | ₩49,581 | ₩49,981 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩49,007 | ₩49,381 | ₩48,985 | ₩49,341 | +0.68% | 3.3천 |
|---|
| 2026.01.07 | ₩49,461 | ₩49,528 | ₩49,114 | ₩49,114 | -0.70% | 1.1만 |
|---|
| 2026.01.06 | ₩49,167 | ₩49,608 | ₩49,167 | ₩49,536 | +0.75% | 3.1천 |
|---|
| 2026.01.05 | ₩49,114 | ₩49,248 | ₩48,994 | ₩49,167 | +0.11% | 6.8천 |
|---|
| 2026.01.02 | ₩48,460 | ₩48,781 | ₩48,234 | ₩48,718 | +0.53% | 3.6천 |
|---|
| 2025.12.31 | ₩48,380 | ₩48,394 | ₩48,209 | ₩48,209 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩48,580 | ₩49,145 | ₩48,555 | ₩48,574 | -0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩48,674 | ₩48,781 | ₩48,634 | ₩48,674 | 0.00% | 6.6천 |
|---|
| 2025.12.26 | ₩48,807 | ₩48,907 | ₩48,794 | ₩48,855 | +0.10% | 3.1천 |
|---|
| 2025.12.24 | ₩48,741 | ₩48,967 | ₩48,700 | ₩48,941 | +0.41% | 5천 |
|---|
| 2025.12.23 | ₩48,757 | ₩48,914 | ₩48,757 | ₩48,853 | +0.20% | 9.5천 |
|---|
| 2025.12.22 | ₩48,660 | ₩48,861 | ₩48,600 | ₩48,807 | +0.30% | 4.1천 |
|---|
| 2025.12.19 | ₩48,354 | ₩48,580 | ₩48,354 | ₩48,487 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩48,354 | ₩48,482 | ₩48,113 | ₩48,120 | -0.48% | 6.6천 |
|---|
| 2025.12.17 | ₩48,927 | ₩48,927 | ₩47,807 | ₩47,864 | -2.17% | 9.2천 |
|---|
| 2025.12.16 | ₩48,434 | ₩48,514 | ₩48,207 | ₩48,362 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩48,954 | ₩48,954 | ₩48,527 | ₩48,706 | -0.51% | 5.3천 |
|---|
| 2025.12.12 | ₩49,341 | ₩49,341 | ₩48,741 | ₩48,802 | -1.09% | 6.1천 |
|---|
| 2025.12.11 | ₩49,448 | ₩49,540 | ₩49,067 | ₩49,425 | -0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩48,834 | ₩49,449 | ₩48,834 | ₩49,449 | +1.26% | 1.4천 |
|---|
| 2025.12.09 | ₩48,881 | ₩49,101 | ₩48,754 | ₩48,754 | -0.26% | 9.6천 |
|---|
| 2025.12.08 | ₩49,167 | ₩49,167 | ₩48,761 | ₩48,775 | -0.80% | 7.1천 |
|---|
| 2025.12.05 | ₩48,994 | ₩49,061 | ₩48,890 | ₩48,890 | -0.21% | 6.2천 |
|---|
| 2025.12.04 | ₩48,755 | ₩48,821 | ₩48,755 | ₩48,763 | +0.02% | 800 |
|---|
| 2025.12.03 | ₩48,540 | ₩48,834 | ₩48,487 | ₩48,741 | +0.41% | 8.1천 |
|---|
| 2025.12.02 | ₩48,324 | ₩48,380 | ₩48,207 | ₩48,211 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩48,500 | ₩48,500 | ₩48,173 | ₩48,173 | -0.67% | 5.9천 |
|---|
| 2025.11.28 | ₩48,454 | ₩48,754 | ₩48,454 | ₩48,754 | +0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩48,193 | ₩48,554 | ₩48,160 | ₩48,416 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩47,380 | ₩48,007 | ₩47,340 | ₩48,007 | +1.32% | 2.2만 |
|---|
| 2025.11.24 | ₩47,066 | ₩47,433 | ₩46,966 | ₩47,381 | +0.67% | 4.2천 |
|---|
| 2025.11.21 | ₩46,792 | ₩47,118 | ₩46,779 | ₩46,813 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩47,660 | ₩47,921 | ₩46,467 | ₩46,467 | -2.50% | 2.7천 |
|---|
| 2025.11.19 | ₩47,059 | ₩47,119 | ₩46,748 | ₩46,983 | -0.16% | 2.8천 |
|---|
| 2025.11.18 | ₩46,792 | ₩46,998 | ₩46,540 | ₩46,795 | +0.01% | 2.9천 |
|---|
| 2025.11.17 | ₩47,540 | ₩47,540 | ₩46,726 | ₩46,943 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩47,059 | ₩47,526 | ₩46,875 | ₩47,288 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,314 | ₩48,314 | ₩47,420 | ₩47,430 | -1.83% | 1.3만 |
|---|
| 2025.11.12 | ₩48,299 | ₩48,408 | ₩48,234 | ₩48,355 | +0.12% | 8.7천 |
|---|
| 2025.11.11 | ₩48,514 | ₩48,514 | ₩47,873 | ₩48,097 | -0.86% | 1.1만 |
|---|
| 2025.11.10 | ₩47,900 | ₩47,900 | ₩47,620 | ₩47,896 | -0.01% | 6.2천 |
|---|
| 2025.11.07 | ₩49,368 | ₩49,368 | ₩46,966 | ₩47,413 | -3.96% | 9천 |
|---|
| 2025.11.06 | ₩47,493 | ₩47,580 | ₩47,396 | ₩47,402 | -0.19% | 2.3천 |
|---|
| 2025.11.05 | ₩47,246 | ₩47,832 | ₩47,246 | ₩47,672 | +0.90% | 8천 |
|---|
| 2025.11.04 | ₩47,646 | ₩47,660 | ₩47,390 | ₩47,390 | -0.54% | 2.2천 |
|---|
| 2025.11.03 | ₩47,713 | ₩47,795 | ₩47,606 | ₩47,730 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩48,127 | ₩48,127 | ₩47,808 | ₩47,969 | -0.33% | 6.1천 |
|---|
| 2025.10.30 | ₩48,180 | ₩48,567 | ₩48,109 | ₩48,109 | -0.15% | 6천 |
|---|
| 2025.10.29 | ₩48,460 | ₩48,540 | ₩48,260 | ₩48,314 | -0.30% | 4천 |
|---|
| 2025.10.28 | ₩48,471 | ₩48,607 | ₩48,430 | ₩48,430 | -0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩48,487 | ₩48,514 | ₩48,327 | ₩48,514 | +0.06% | 1만 |
|---|
| 2025.10.24 | ₩48,112 | ₩48,180 | ₩48,036 | ₩48,055 | -0.12% | 2.8천 |
|---|
| 2025.10.23 | ₩47,566 | ₩47,775 | ₩47,566 | ₩47,688 | +0.26% | 8.2천 |
|---|
| 2025.10.22 | ₩47,900 | ₩47,900 | ₩47,326 | ₩47,470 | -0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩47,606 | ₩47,927 | ₩47,606 | ₩47,820 | +0.45% | 6.8천 |
|---|
| 2025.10.20 | ₩47,633 | ₩47,686 | ₩47,521 | ₩47,673 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩47,153 | ₩47,366 | ₩47,046 | ₩47,318 | +0.35% | 3.7천 |
|---|
| 2025.10.16 | ₩48,220 | ₩48,220 | ₩47,094 | ₩47,139 | -2.24% | 4.2천 |
|---|
| 2025.10.15 | ₩47,820 | ₩47,927 | ₩47,380 | ₩47,477 | -0.72% | 5.8천 |
|---|
| 2025.10.14 | ₩46,799 | ₩47,466 | ₩46,799 | ₩47,226 | +0.91% | 2.1천 |
|---|
| 2025.10.13 | ₩47,393 | ₩47,393 | ₩46,906 | ₩47,126 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩47,633 | ₩47,633 | ₩46,165 | ₩46,165 | -3.08% | 7.3천 |
|---|