시장 데이터를 불러오는 중
전체 종목
WisdomTree Bloomberg U.S. Dollar Bullish Fund 과거 주가
WisdomTree Bloomberg U.S. Dollar Bullish Fund · USDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Bloomberg U.S. Dollar Bullish Fund · USDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,383 | ₩36,437 | ₩36,356 | ₩36,437 | +0.15% | 59.6만 |
| 2026.10.08 | ₩36,343 | ₩36,397 | ₩36,276 | ₩36,330 | -0.04% | 16.3만 |
| 2026.10.07 | ₩36,370 | ₩36,370 | ₩36,263 | ₩36,263 | -0.29% | 81.6만 |
| 2026.10.06 | ₩36,209 | ₩36,263 | ₩36,209 | ₩36,249 | +0.11% | 23만 |
| 2026.10.05 | ₩36,316 | ₩36,370 | ₩36,303 | ₩36,316 | 0.00% | 15.3만 |
| 2026.10.02 | ₩36,316 | ₩36,316 | ₩36,209 | ₩36,289 | -0.07% | 48.4만 |
| 2026.10.01 | ₩36,276 | ₩36,383 | ₩36,222 | ₩36,370 | +0.26% | 124.2만 |
| 2026.09.30 | ₩36,048 | ₩36,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,169 |
| +0.33% |
| 19.7만 |
| 2026.09.29 | ₩36,088 | ₩36,169 | ₩36,075 | ₩36,115 | +0.07% | 12.3만 |
|---|
| 2026.09.28 | ₩36,021 | ₩36,061 | ₩35,981 | ₩36,048 | +0.07% | 55.6만 |
|---|
| 2026.09.25 | ₩35,927 | ₩35,981 | ₩35,900 | ₩35,981 | +0.15% | 24.7만 |
|---|
| 2026.09.24 | ₩35,981 | ₩36,075 | ₩35,954 | ₩36,061 | +0.22% | 76.9만 |
|---|
| 2026.09.23 | ₩35,833 | ₩35,954 | ₩35,820 | ₩35,887 | +0.15% | 43.2만 |
|---|
| 2026.09.22 | ₩35,699 | ₩35,740 | ₩35,659 | ₩35,699 | 0.00% | 21만 |
|---|
| 2026.09.21 | ₩35,646 | ₩35,686 | ₩35,646 | ₩35,646 | 0.00% | 50.1만 |
|---|
| 2026.09.18 | ₩35,686 | ₩35,726 | ₩35,592 | ₩35,619 | -0.19% | 8.9만 |
|---|
| 2026.09.17 | ₩35,538 | ₩35,686 | ₩35,538 | ₩35,646 | +0.30% | 12.3만 |
|---|
| 2026.09.16 | ₩35,444 | ₩35,646 | ₩35,431 | ₩35,619 | +0.49% | 14.2만 |
|---|
| 2026.09.15 | ₩35,404 | ₩35,471 | ₩35,391 | ₩35,431 | +0.08% | 12.8만 |
|---|
| 2026.09.14 | ₩35,377 | ₩35,431 | ₩35,310 | ₩35,377 | 0.00% | 11.8만 |
|---|
| 2026.09.11 | ₩35,190 | ₩35,243 | ₩35,190 | ₩35,243 | +0.15% | 9.9만 |
|---|
| 2026.09.10 | ₩35,203 | ₩35,243 | ₩35,163 | ₩35,216 | +0.04% | 7.7만 |
|---|
| 2026.09.09 | ₩35,056 | ₩35,136 | ₩35,015 | ₩35,096 | +0.11% | 28.3만 |
|---|
| 2026.09.08 | ₩35,082 | ₩35,123 | ₩35,069 | ₩35,123 | +0.11% | 23.1만 |
|---|
| 2026.09.04 | ₩35,149 | ₩35,203 | ₩35,082 | ₩35,176 | +0.08% | 36만 |
|---|
| 2026.09.03 | ₩35,176 | ₩35,230 | ₩35,082 | ₩35,109 | -0.19% | 51.6만 |
|---|
| 2026.09.02 | ₩35,337 | ₩35,418 | ₩35,324 | ₩35,351 | +0.04% | 51.7만 |
|---|
| 2026.09.01 | ₩35,364 | ₩35,431 | ₩35,337 | ₩35,418 | +0.15% | 76.1만 |
|---|
| 2026.08.31 | ₩35,404 | ₩35,404 | ₩35,310 | ₩35,310 | -0.27% | 14.9만 |
|---|
| 2026.08.28 | ₩35,257 | ₩35,458 | ₩35,243 | ₩35,377 | +0.34% | 43.4만 |
|---|
| 2026.08.27 | ₩35,257 | ₩35,284 | ₩35,243 | ₩35,270 | +0.04% | 17만 |
|---|
| 2026.08.26 | ₩35,243 | ₩35,284 | ₩35,216 | ₩35,243 | 0.00% | 7.9만 |
|---|
| 2026.08.25 | ₩35,230 | ₩35,230 | ₩35,163 | ₩35,203 | -0.08% | 39.7만 |
|---|
| 2026.08.24 | ₩35,203 | ₩35,243 | ₩35,176 | ₩35,230 | +0.08% | 19.9만 |
|---|
| 2026.08.21 | ₩35,149 | ₩35,203 | ₩35,136 | ₩35,176 | +0.08% | 225.5만 |
|---|
| 2026.08.20 | ₩35,136 | ₩35,257 | ₩35,096 | ₩35,190 | +0.15% | 62.9만 |
|---|
| 2026.08.19 | ₩35,391 | ₩35,391 | ₩35,149 | ₩35,149 | -0.68% | 20.3만 |
|---|
| 2026.08.18 | ₩35,391 | ₩35,444 | ₩35,377 | ₩35,444 | +0.15% | 13.5만 |
|---|
| 2026.08.17 | ₩35,324 | ₩35,404 | ₩35,324 | ₩35,404 | +0.23% | 29.7만 |
|---|
| 2026.08.14 | ₩35,351 | ₩35,418 | ₩35,310 | ₩35,377 | +0.08% | 9.9만 |
|---|
| 2026.08.13 | ₩35,444 | ₩35,512 | ₩35,431 | ₩35,485 | +0.11% | 7.9만 |
|---|
| 2026.08.12 | ₩35,377 | ₩35,485 | ₩35,377 | ₩35,471 | +0.27% | 11.4만 |
|---|
| 2026.08.11 | ₩35,431 | ₩35,565 | ₩35,431 | ₩35,458 | +0.08% | 17.4만 |
|---|
| 2026.08.10 | ₩35,418 | ₩35,458 | ₩35,391 | ₩35,431 | +0.04% | 57.1만 |
|---|
| 2026.08.07 | ₩35,471 | ₩35,485 | ₩35,324 | ₩35,337 | -0.38% | 18만 |
|---|
| 2026.08.06 | ₩35,404 | ₩35,525 | ₩35,377 | ₩35,471 | +0.19% | 38.2만 |
|---|
| 2026.08.05 | ₩35,418 | ₩35,458 | ₩35,391 | ₩35,404 | -0.04% | 426.6만 |
|---|
| 2026.08.04 | ₩35,525 | ₩35,525 | ₩35,485 | ₩35,485 | -0.11% | 19만 |
|---|
| 2026.08.03 | ₩35,525 | ₩35,672 | ₩35,471 | ₩35,538 | +0.04% | 118.9만 |
|---|
| 2026.07.31 | ₩35,538 | ₩35,632 | ₩35,471 | ₩35,525 | -0.04% | 14.1만 |
|---|
| 2026.07.30 | ₩35,740 | ₩35,740 | ₩35,471 | ₩35,471 | -0.75% | 20.4만 |
|---|
| 2026.07.29 | ₩35,914 | ₩35,981 | ₩35,780 | ₩35,807 | -0.30% | 14.1만 |
|---|
| 2026.07.28 | ₩35,941 | ₩36,008 | ₩35,874 | ₩35,914 | -0.07% | 15.8만 |
|---|
| 2026.07.27 | ₩35,941 | ₩35,967 | ₩35,914 | ₩35,967 | +0.07% | 17.7만 |
|---|
| 2026.07.24 | ₩35,914 | ₩36,008 | ₩35,900 | ₩35,967 | +0.15% | 14.2만 |
|---|
| 2026.07.23 | ₩35,914 | ₩35,994 | ₩35,914 | ₩35,941 | +0.07% | 23.4만 |
|---|
| 2026.07.22 | ₩35,887 | ₩35,887 | ₩35,807 | ₩35,874 | -0.04% | 37.9만 |
|---|
| 2026.07.21 | ₩35,847 | ₩35,860 | ₩35,807 | ₩35,847 | 0.00% | 10.1만 |
|---|
| 2026.07.20 | ₩35,780 | ₩35,833 | ₩35,766 | ₩35,780 | 0.00% | 17.8만 |
|---|
| 2026.07.17 | ₩35,780 | ₩35,780 | ₩35,740 | ₩35,740 | -0.11% | 8만 |
|---|
| 2026.07.16 | ₩35,686 | ₩35,753 | ₩35,672 | ₩35,740 | +0.15% | 25.6만 |
|---|
| 2026.07.15 | ₩35,780 | ₩35,780 | ₩35,619 | ₩35,632 | -0.41% | 12.7만 |
|---|
| 2026.07.14 | ₩35,740 | ₩35,780 | ₩35,672 | ₩35,780 | +0.11% | 22.2만 |
|---|
| 2026.07.13 | ₩35,847 | ₩35,914 | ₩35,726 | ₩35,914 | +0.19% | 14.8만 |
|---|
| 2026.07.10 | ₩35,833 | ₩35,833 | ₩35,740 | ₩35,780 | -0.15% | 31.6만 |
|---|
| 2026.07.09 | ₩35,780 | ₩35,833 | ₩35,780 | ₩35,807 | +0.07% | 45.8만 |
|---|
| 2026.07.08 | ₩35,900 | ₩35,927 | ₩35,807 | ₩35,833 | -0.19% | 37.5만 |
|---|
| 2026.07.07 | ₩35,887 | ₩35,900 | ₩35,766 | ₩35,887 | 0.00% | 26.2만 |
|---|
| 2026.07.06 | ₩35,780 | ₩35,887 | ₩35,780 | ₩35,820 | +0.11% | 44.6만 |
|---|
| 2026.07.02 | ₩35,847 | ₩35,847 | ₩35,713 | ₩35,833 | -0.04% | 81.4만 |
|---|
| 2026.07.01 | ₩35,927 | ₩35,994 | ₩35,887 | ₩35,927 | 0.00% | 61.1만 |
|---|
| 2026.06.30 | ₩35,981 | ₩35,981 | ₩35,833 | ₩35,874 | -0.30% | 86.5만 |
|---|
| 2026.06.29 | ₩35,994 | ₩36,182 | ₩35,793 | ₩35,860 | -0.37% | 54.3만 |
|---|
| 2026.06.26 | ₩36,021 | ₩36,021 | ₩35,793 | ₩35,860 | -0.45% | 19.1만 |
|---|
| 2026.06.25 | ₩35,927 | ₩35,927 | ₩35,847 | ₩35,900 | -0.07% | 40.1만 |
|---|
| 2026.06.24 | ₩35,927 | ₩35,994 | ₩35,874 | ₩35,941 | +0.04% | 18.1만 |
|---|
| 2026.06.23 | ₩35,914 | ₩35,954 | ₩35,820 | ₩35,860 | -0.15% | 15.1만 |
|---|
| 2026.06.22 | ₩35,753 | ₩35,793 | ₩35,686 | ₩35,766 | +0.04% | 72만 |
|---|
| 2026.06.18 | ₩35,780 | ₩35,780 | ₩35,552 | ₩35,686 | -0.26% | 38만 |
|---|
| 2026.06.17 | ₩35,270 | ₩35,605 | ₩35,270 | ₩35,552 | +0.80% | 11.8만 |
|---|
| 2026.06.16 | ₩35,297 | ₩35,324 | ₩35,270 | ₩35,297 | 0.00% | 16.9만 |
|---|
| 2026.06.15 | ₩35,257 | ₩35,310 | ₩35,243 | ₩35,310 | +0.15% | 15만 |
|---|
| 2026.06.12 | ₩35,377 | ₩35,377 | ₩35,284 | ₩35,284 | -0.27% | 78.8만 |
|---|
| 2026.06.11 | ₩35,364 | ₩35,538 | ₩35,297 | ₩35,337 | -0.08% | 61.2만 |
|---|
| 2026.06.10 | ₩35,377 | ₩35,471 | ₩35,377 | ₩35,471 | +0.27% | 28만 |
|---|
| 2026.06.09 | ₩35,431 | ₩35,498 | ₩35,351 | ₩35,444 | +0.04% | 17.5만 |
|---|
| 2026.06.08 | ₩35,337 | ₩35,485 | ₩35,190 | ₩35,485 | +0.42% | 18.9만 |
|---|
| 2026.06.05 | ₩35,015 | ₩35,525 | ₩35,015 | ₩35,512 | +1.42% | 79.6만 |
|---|
| 2026.06.04 | ₩35,257 | ₩35,310 | ₩35,203 | ₩35,216 | -0.11% | 18.5만 |
|---|
| 2026.06.03 | ₩35,042 | ₩35,284 | ₩34,962 | ₩35,257 | +0.61% | 14.8만 |
|---|
| 2026.06.02 | ₩35,176 | ₩35,216 | ₩35,123 | ₩35,176 | 0.00% | 35.7만 |
|---|
| 2026.06.01 | ₩35,257 | ₩35,257 | ₩35,149 | ₩35,190 | -0.19% | 30.6만 |
|---|
| 2026.05.29 | ₩35,029 | ₩35,109 | ₩35,015 | ₩35,082 | +0.15% | 18.4만 |
|---|
| 2026.05.28 | ₩35,176 | ₩35,190 | ₩35,082 | ₩35,096 | -0.23% | 35만 |
|---|
| 2026.05.27 | ₩35,082 | ₩35,190 | ₩35,069 | ₩35,163 | +0.23% | 37.5만 |
|---|
| 2026.05.26 | ₩35,029 | ₩35,163 | ₩34,989 | ₩35,042 | +0.04% | 68.5만 |
|---|
| 2026.05.22 | ₩35,015 | ₩35,176 | ₩35,015 | ₩35,149 | +0.38% | 18.5만 |
|---|
| 2026.05.21 | ₩34,948 | ₩35,230 | ₩34,948 | ₩35,069 | +0.35% | 15만 |
|---|
| 2026.05.20 | ₩35,002 | ₩35,310 | ₩34,801 | ₩35,096 | +0.27% | 10.7만 |
|---|
| 2026.05.19 | ₩35,149 | ₩35,203 | ₩35,123 | ₩35,163 | +0.04% | 52.2만 |
|---|
| 2026.05.18 | ₩35,042 | ₩35,109 | ₩34,921 | ₩35,056 | +0.04% | 27만 |
|---|
| 2026.05.15 | ₩35,056 | ₩35,136 | ₩35,056 | ₩35,069 | +0.04% | 27.7만 |
|---|
| 2026.05.14 | ₩34,881 | ₩34,989 | ₩34,868 | ₩34,975 | +0.27% | 36.3만 |
|---|
| 2026.05.13 | ₩34,761 | ₩34,868 | ₩34,761 | ₩34,868 | +0.31% | 17.1만 |
|---|
| 2026.05.12 | ₩34,761 | ₩34,881 | ₩34,747 | ₩34,761 | 0.00% | 32.3만 |
|---|
| 2026.05.11 | ₩34,868 | ₩34,868 | ₩34,613 | ₩34,693 | -0.50% | 22.9만 |
|---|
| 2026.05.08 | ₩34,680 | ₩34,680 | ₩34,613 | ₩34,613 | -0.19% | 8.4만 |
|---|
| 2026.05.07 | ₩34,586 | ₩34,734 | ₩34,573 | ₩34,734 | +0.43% | 13.9만 |
|---|
| 2026.05.06 | ₩34,680 | ₩34,801 | ₩34,600 | ₩34,626 | -0.15% | 35.8만 |
|---|
| 2026.05.05 | ₩34,533 | ₩34,841 | ₩34,533 | ₩34,841 | +0.89% | 35만 |
|---|
| 2026.05.04 | ₩34,653 | ₩34,881 | ₩34,653 | ₩34,814 | +0.46% | 19.1만 |
|---|
| 2026.05.01 | ₩34,640 | ₩34,747 | ₩34,559 | ₩34,734 | +0.27% | 115.1만 |
|---|
| 2026.04.30 | ₩34,975 | ₩34,975 | ₩34,720 | ₩34,761 | -0.61% | 17.3만 |
|---|
| 2026.04.29 | ₩34,868 | ₩35,069 | ₩34,868 | ₩35,015 | +0.42% | 19.7만 |
|---|
| 2026.04.28 | ₩34,895 | ₩34,948 | ₩34,868 | ₩34,881 | -0.04% | 29.9만 |
|---|
| 2026.04.27 | ₩34,774 | ₩34,841 | ₩34,761 | ₩34,841 | +0.19% | 18.4만 |
|---|
| 2026.04.24 | ₩34,881 | ₩34,908 | ₩34,828 | ₩34,841 | -0.12% | 23.3만 |
|---|
| 2026.04.23 | ₩34,868 | ₩34,975 | ₩34,841 | ₩34,895 | +0.08% | 44.4만 |
|---|
| 2026.04.22 | ₩34,868 | ₩34,868 | ₩34,787 | ₩34,868 | 0.00% | 8.7만 |
|---|
| 2026.04.21 | ₩34,653 | ₩34,854 | ₩34,653 | ₩34,841 | +0.54% | 21만 |
|---|
| 2026.04.20 | ₩34,667 | ₩34,707 | ₩34,640 | ₩34,667 | 0.00% | 42.3만 |
|---|
| 2026.04.17 | ₩34,600 | ₩34,707 | ₩34,519 | ₩34,693 | +0.27% | 20.6만 |
|---|
| 2026.04.16 | ₩34,707 | ₩34,734 | ₩34,680 | ₩34,720 | +0.04% | 23.2만 |
|---|
| 2026.04.15 | ₩34,640 | ₩34,693 | ₩34,626 | ₩34,640 | 0.00% | 53.4만 |
|---|
| 2026.04.14 | ₩34,667 | ₩34,680 | ₩34,600 | ₩34,640 | -0.08% | 105.7만 |
|---|
| 2026.04.13 | ₩34,908 | ₩34,935 | ₩34,761 | ₩34,774 | -0.38% | 44.6만 |
|---|
| 2026.04.10 | ₩34,801 | ₩34,895 | ₩34,801 | ₩34,881 | +0.23% | 45.2만 |
|---|
| 2026.04.09 | ₩35,096 | ₩35,096 | ₩34,801 | ₩34,828 | -0.76% | 53만 |
|---|
| 2026.04.08 | ₩34,854 | ₩35,002 | ₩34,613 | ₩34,948 | +0.27% | 122.5만 |
|---|
| 2026.04.07 | ₩35,284 | ₩35,297 | ₩35,123 | ₩35,123 | -0.46% | 53.6만 |
|---|
| 2026.04.06 | ₩35,243 | ₩35,324 | ₩35,082 | ₩35,082 | -0.46% | 56.9만 |
|---|
| 2026.04.02 | ₩35,351 | ₩35,418 | ₩35,270 | ₩35,337 | -0.04% | 170.1만 |
|---|
| 2026.04.01 | ₩35,163 | ₩35,270 | ₩35,136 | ₩35,243 | +0.23% | 293.3만 |
|---|
| 2026.03.31 | ₩35,418 | ₩35,458 | ₩34,962 | ₩35,310 | -0.30% | 38.2만 |
|---|
| 2026.03.30 | ₩35,418 | ₩35,538 | ₩35,418 | ₩35,525 | +0.30% | 53.3만 |
|---|
| 2026.03.27 | ₩35,136 | ₩35,471 | ₩35,136 | ₩35,418 | +0.80% | 32.7만 |
|---|
| 2026.03.26 | ₩35,230 | ₩35,364 | ₩35,216 | ₩35,364 | +0.38% | 18.2만 |
|---|
| 2026.03.25 | ₩35,082 | ₩35,216 | ₩35,082 | ₩35,216 | +0.38% | 14.1만 |
|---|
| 2026.03.24 | ₩35,136 | ₩35,149 | ₩35,042 | ₩35,109 | -0.08% | 27.8만 |
|---|
| 2026.03.23 | ₩35,056 | ₩35,123 | ₩34,908 | ₩35,015 | -0.11% | 47.9만 |
|---|
| 2026.03.20 | ₩34,921 | ₩35,190 | ₩34,921 | ₩35,176 | +0.73% | 36.1만 |
|---|
| 2026.03.19 | ₩35,284 | ₩35,377 | ₩34,895 | ₩34,935 | -0.99% | 58.4만 |
|---|
| 2026.03.18 | ₩34,989 | ₩35,243 | ₩34,989 | ₩35,216 | +0.65% | 14.2만 |
|---|
| 2026.03.17 | ₩35,029 | ₩35,176 | ₩34,989 | ₩35,029 | 0.00% | 59.8만 |
|---|
| 2026.03.16 | ₩35,203 | ₩35,203 | ₩35,029 | ₩35,109 | -0.27% | 99.3만 |
|---|
| 2026.03.13 | ₩34,962 | ₩35,324 | ₩34,962 | ₩35,270 | +0.88% | 334만 |
|---|
| 2026.03.12 | ₩35,069 | ₩35,109 | ₩34,948 | ₩35,069 | 0.00% | 77.1만 |
|---|
| 2026.03.11 | ₩34,868 | ₩34,948 | ₩34,747 | ₩34,935 | +0.19% | 36.2만 |
|---|
| 2026.03.10 | ₩34,707 | ₩34,895 | ₩34,640 | ₩34,868 | +0.46% | 528.6만 |
|---|
| 2026.03.09 | ₩35,069 | ₩35,069 | ₩34,801 | ₩34,854 | -0.61% | 88.6만 |
|---|
| 2026.03.06 | ₩34,935 | ₩35,002 | ₩34,868 | ₩34,868 | -0.19% | 26.3만 |
|---|
| 2026.03.05 | ₩34,814 | ₩35,002 | ₩34,801 | ₩34,868 | +0.15% | 95.2만 |
|---|
| 2026.03.04 | ₩34,801 | ₩34,828 | ₩34,734 | ₩34,774 | -0.08% | 30.8만 |
|---|
| 2026.03.03 | ₩35,056 | ₩35,096 | ₩34,801 | ₩34,814 | -0.69% | 37.7만 |
|---|
| 2026.03.02 | ₩34,828 | ₩34,828 | ₩34,573 | ₩34,667 | -0.46% | 101.2만 |
|---|
| 2026.02.27 | ₩34,372 | ₩34,398 | ₩34,077 | ₩34,077 | -0.86% | 60.2만 |
|---|
| 2026.02.26 | ₩34,345 | ₩34,452 | ₩34,331 | ₩34,331 | -0.04% | 7.9만 |
|---|
| 2026.02.25 | ₩34,358 | ₩34,398 | ₩34,318 | ₩34,358 | 0.00% | 6.4만 |
|---|
| 2026.02.24 | ₩34,452 | ₩34,479 | ₩34,372 | ₩34,372 | -0.23% | 57만 |
|---|
| 2026.02.23 | ₩34,573 | ₩34,586 | ₩34,077 | ₩34,398 | -0.50% | 56.5만 |
|---|
| 2026.02.20 | ₩34,466 | ₩34,492 | ₩34,345 | ₩34,398 | -0.19% | 13.8만 |
|---|
| 2026.02.19 | ₩34,439 | ₩34,466 | ₩34,398 | ₩34,452 | +0.04% | 13.3만 |
|---|
| 2026.02.18 | ₩34,238 | ₩34,372 | ₩34,238 | ₩34,372 | +0.39% | 20만 |
|---|
| 2026.02.17 | ₩33,862 | ₩34,318 | ₩33,714 | ₩34,184 | +0.95% | 115.9만 |
|---|
| 2026.02.13 | ₩34,050 | ₩34,238 | ₩34,050 | ₩34,157 | +0.32% | 68.2만 |
|---|
| 2026.02.12 | ₩34,385 | ₩34,506 | ₩34,050 | ₩34,117 | -0.78% | 29.1만 |
|---|
| 2026.02.11 | ₩34,103 | ₩34,238 | ₩34,050 | ₩34,238 | +0.39% | 21만 |
|---|
| 2026.02.10 | ₩34,278 | ₩34,278 | ₩34,050 | ₩34,050 | -0.67% | 70.7만 |
|---|
| 2026.02.09 | ₩34,318 | ₩34,318 | ₩34,144 | ₩34,197 | -0.35% | 54.3만 |
|---|
| 2026.02.06 | ₩34,385 | ₩34,398 | ₩34,331 | ₩34,385 | 0.00% | 29.7만 |
|---|
| 2026.02.05 | ₩34,452 | ₩34,506 | ₩34,425 | ₩34,492 | +0.12% | 25.5만 |
|---|
| 2026.02.04 | ₩34,318 | ₩34,452 | ₩34,291 | ₩34,452 | +0.39% | 63.4만 |
|---|
| 2026.02.03 | ₩35,136 | ₩35,136 | ₩34,211 | ₩34,211 | -2.63% | 34만 |
|---|
| 2026.02.02 | ₩34,398 | ₩34,412 | ₩34,291 | ₩34,345 | -0.16% | 136.6만 |
|---|
| 2026.01.30 | ₩33,983 | ₩34,278 | ₩33,983 | ₩34,224 | +0.71% | 80.6만 |
|---|
| 2026.01.29 | ₩33,916 | ₩34,090 | ₩33,875 | ₩33,929 | +0.04% | 14.8만 |
|---|
| 2026.01.28 | ₩33,902 | ₩34,090 | ₩33,902 | ₩33,942 | +0.12% | 30.5만 |
|---|
| 2026.01.27 | ₩34,331 | ₩34,331 | ₩33,795 | ₩33,808 | -1.52% | 37.4만 |
|---|
| 2026.01.26 | ₩34,385 | ₩34,385 | ₩34,090 | ₩34,170 | -0.62% | 60.8만 |
|---|
| 2026.01.23 | ₩34,613 | ₩34,613 | ₩34,318 | ₩34,331 | -0.81% | 37.6만 |
|---|
| 2026.01.22 | ₩34,707 | ₩34,707 | ₩34,586 | ₩34,586 | -0.35% | 21만 |
|---|
| 2026.01.21 | ₩34,640 | ₩34,761 | ₩34,613 | ₩34,734 | +0.27% | 41.2만 |
|---|
| 2026.01.20 | ₩34,921 | ₩34,921 | ₩34,640 | ₩34,693 | -0.65% | 24만 |
|---|
| 2026.01.16 | ₩34,854 | ₩34,921 | ₩34,841 | ₩34,854 | 0.00% | 10만 |
|---|
| 2026.01.15 | ₩35,002 | ₩35,002 | ₩34,814 | ₩34,854 | -0.42% | 7.2만 |
|---|
| 2026.01.14 | ₩34,854 | ₩34,854 | ₩34,787 | ₩34,841 | -0.04% | 11만 |
|---|
| 2026.01.13 | ₩34,801 | ₩34,895 | ₩34,801 | ₩34,868 | +0.19% | 9.4만 |
|---|
| 2026.01.12 | ₩34,801 | ₩34,828 | ₩34,761 | ₩34,828 | +0.08% | 14.4만 |
|---|
| 2026.01.09 | ₩34,828 | ₩34,881 | ₩34,814 | ₩34,828 | 0.00% | 15.6만 |
|---|
| 2026.01.08 | ₩34,761 | ₩34,801 | ₩34,734 | ₩34,801 | +0.12% | 18.3만 |
|---|
| 2026.01.07 | ₩34,680 | ₩34,720 | ₩34,640 | ₩34,680 | 0.00% | 16만 |
|---|
| 2026.01.06 | ₩34,747 | ₩34,747 | ₩34,586 | ₩34,626 | -0.35% | 88.3만 |
|---|
| 2026.01.05 | ₩34,707 | ₩34,761 | ₩34,546 | ₩34,600 | -0.31% | 94.9만 |
|---|
| 2026.01.02 | ₩34,546 | ₩34,653 | ₩34,533 | ₩34,640 | +0.27% | 93.4만 |
|---|
| 2025.12.31 | ₩34,573 | ₩34,613 | ₩34,519 | ₩34,600 | +0.08% | 18.3만 |
|---|
| 2025.12.30 | ₩34,425 | ₩34,573 | ₩34,425 | ₩34,533 | +0.31% | 14.8만 |
|---|
| 2025.12.29 | ₩34,600 | ₩34,707 | ₩34,452 | ₩34,452 | -0.43% | 18.4만 |
|---|
| 2025.12.26 | ₩34,466 | ₩34,519 | ₩34,398 | ₩34,439 | -0.08% | 13.8만 |
|---|
| 2025.12.24 | ₩35,793 | ₩35,793 | ₩35,753 | ₩35,793 | 0.00% | 5.3만 |
|---|
| 2025.12.23 | ₩35,981 | ₩35,981 | ₩35,793 | ₩35,820 | -0.45% | 8.7만 |
|---|
| 2025.12.22 | ₩35,967 | ₩35,994 | ₩35,900 | ₩35,914 | -0.15% | 9.4만 |
|---|
| 2025.12.19 | ₩35,740 | ₩36,209 | ₩35,740 | ₩36,008 | +0.75% | 50.7만 |
|---|
| 2025.12.18 | ₩36,075 | ₩36,249 | ₩35,927 | ₩36,249 | +0.48% | 10.1만 |
|---|
| 2025.12.17 | ₩35,954 | ₩35,994 | ₩35,941 | ₩35,954 | 0.00% | 8.3만 |
|---|
| 2025.12.16 | ₩35,994 | ₩35,994 | ₩35,807 | ₩35,914 | -0.22% | 79.7만 |
|---|
| 2025.12.15 | ₩36,088 | ₩36,088 | ₩35,874 | ₩35,900 | -0.52% | 5.9만 |
|---|
| 2025.12.12 | ₩36,048 | ₩36,048 | ₩35,900 | ₩35,941 | -0.30% | 21.7만 |
|---|
| 2025.12.11 | ₩35,874 | ₩35,887 | ₩35,807 | ₩35,887 | +0.04% | 20.1만 |
|---|
| 2025.12.10 | ₩36,128 | ₩36,169 | ₩35,954 | ₩35,967 | -0.45% | 61.4만 |
|---|
| 2025.12.09 | ₩36,142 | ₩36,209 | ₩36,088 | ₩36,128 | -0.04% | 5.1만 |
|---|
| 2025.12.08 | ₩35,927 | ₩36,142 | ₩35,847 | ₩36,102 | +0.49% | 19.2만 |
|---|
| 2025.12.05 | ₩36,035 | ₩36,075 | ₩36,008 | ₩36,048 | +0.04% | 15.1만 |
|---|
| 2025.12.04 | ₩36,048 | ₩36,088 | ₩36,008 | ₩36,061 | +0.04% | 42.1만 |
|---|
| 2025.12.03 | ₩36,142 | ₩36,142 | ₩36,021 | ₩36,048 | -0.26% | 29.2만 |
|---|
| 2025.12.02 | ₩36,169 | ₩36,263 | ₩36,169 | ₩36,222 | +0.15% | 37.5만 |
|---|
| 2025.12.01 | ₩35,874 | ₩36,236 | ₩35,874 | ₩36,222 | +0.97% | 126.2만 |
|---|
| 2025.11.28 | ₩36,155 | ₩36,276 | ₩36,142 | ₩36,195 | +0.11% | 52.4만 |
|---|
| 2025.11.26 | ₩36,209 | ₩36,356 | ₩36,169 | ₩36,182 | -0.07% | 105.5만 |
|---|
| 2025.11.25 | ₩36,303 | ₩36,330 | ₩36,249 | ₩36,276 | -0.07% | 20.7만 |
|---|
| 2025.11.24 | ₩36,383 | ₩36,464 | ₩36,383 | ₩36,397 | +0.04% | 12.6만 |
|---|
| 2025.11.21 | ₩36,289 | ₩36,491 | ₩36,289 | ₩36,383 | +0.26% | 75.1만 |
|---|
| 2025.11.20 | ₩36,316 | ₩36,437 | ₩36,316 | ₩36,437 | +0.33% | 49.4만 |
|---|
| 2025.11.19 | ₩36,115 | ₩36,397 | ₩36,115 | ₩36,383 | +0.74% | 24.6만 |
|---|
| 2025.11.18 | ₩36,370 | ₩36,370 | ₩36,155 | ₩36,222 | -0.41% | 11만 |
|---|
| 2025.11.17 | ₩36,142 | ₩36,289 | ₩36,088 | ₩36,222 | +0.22% | 14만 |
|---|
| 2025.11.14 | ₩36,236 | ₩36,249 | ₩36,021 | ₩36,021 | -0.59% | 11.1만 |
|---|
| 2025.11.13 | ₩36,075 | ₩36,075 | ₩35,994 | ₩36,035 | -0.11% | 7.1만 |
|---|
| 2025.11.12 | ₩36,249 | ₩36,249 | ₩36,075 | ₩36,128 | -0.33% | 9.8만 |
|---|
| 2025.11.11 | ₩36,048 | ₩36,142 | ₩36,048 | ₩36,115 | +0.19% | 33.2만 |
|---|
| 2025.11.10 | ₩36,115 | ₩36,289 | ₩36,075 | ₩36,088 | -0.07% | 31.7만 |
|---|
| 2025.11.07 | ₩35,994 | ₩36,155 | ₩35,994 | ₩36,102 | +0.30% | 51.1만 |
|---|
| 2025.11.06 | ₩36,209 | ₩36,249 | ₩36,155 | ₩36,155 | -0.15% | 10.7만 |
|---|
| 2025.11.05 | ₩36,544 | ₩36,544 | ₩36,289 | ₩36,316 | -0.62% | 82.8만 |
|---|
| 2025.11.04 | ₩36,289 | ₩36,477 | ₩36,236 | ₩36,330 | +0.11% | 39.3만 |
|---|
| 2025.11.03 | ₩36,088 | ₩36,236 | ₩36,075 | ₩36,169 | +0.22% | 38.2만 |
|---|
| 2025.10.31 | ₩36,142 | ₩36,182 | ₩36,115 | ₩36,169 | +0.07% | 14.9만 |
|---|
| 2025.10.30 | ₩36,061 | ₩36,088 | ₩36,035 | ₩36,048 | -0.04% | 6.5만 |
|---|
| 2025.10.29 | ₩35,820 | ₩35,981 | ₩35,766 | ₩35,954 | +0.37% | 32.9만 |
|---|
| 2025.10.28 | ₩35,860 | ₩35,860 | ₩35,780 | ₩35,780 | -0.22% | 8.9만 |
|---|
| 2025.10.27 | ₩36,035 | ₩36,035 | ₩35,820 | ₩35,833 | -0.56% | 12.5만 |
|---|
| 2025.10.24 | ₩35,820 | ₩35,874 | ₩35,820 | ₩35,874 | +0.15% | 5.9만 |
|---|
| 2025.10.23 | ₩35,927 | ₩35,927 | ₩35,833 | ₩35,833 | -0.26% | 10만 |
|---|
| 2025.10.22 | ₩35,874 | ₩35,874 | ₩35,793 | ₩35,860 | -0.04% | 12만 |
|---|
| 2025.10.21 | ₩35,820 | ₩35,860 | ₩35,793 | ₩35,833 | +0.04% | 22.1만 |
|---|
| 2025.10.20 | ₩35,713 | ₩35,726 | ₩35,659 | ₩35,699 | -0.04% | 6.9만 |
|---|
| 2025.10.17 | ₩35,672 | ₩35,713 | ₩35,632 | ₩35,646 | -0.08% | 8.4만 |
|---|
| 2025.10.16 | ₩35,659 | ₩35,753 | ₩35,632 | ₩35,632 | -0.08% | 67만 |
|---|
| 2025.10.15 | ₩35,847 | ₩35,847 | ₩35,740 | ₩35,780 | -0.19% | 7.9만 |
|---|
| 2025.10.14 | ₩35,954 | ₩35,954 | ₩35,847 | ₩35,900 | -0.15% | 60.3만 |
|---|
| 2025.10.13 | ₩35,807 | ₩35,927 | ₩35,807 | ₩35,900 | +0.26% | 10.9만 |
|---|
| 2025.10.10 | ₩35,525 | ₩35,914 | ₩35,525 | ₩35,833 | +0.87% | 15.5만 |
|---|