시장 데이터를 불러오는 중
전체 종목
Westwood Salient Enhanced Energy Income ETF 과거 주가
Westwood Salient Enhanced Energy Income ETF · WEEI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westwood Salient Enhanced Energy Income ETF · WEEI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,929 | ₩34,171 | ₩33,857 | ₩33,970 | +0.12% | 2.9만 |
| 2026.10.08 | ₩33,554 | ₩33,970 | ₩33,554 | ₩33,921 | +1.09% | 3.5만 |
| 2026.10.07 | ₩33,501 | ₩33,635 | ₩33,112 | ₩33,253 | -0.74% | 2.1만 |
| 2026.10.06 | ₩33,273 | ₩33,566 | ₩33,049 | ₩33,463 | +0.57% | 3만 |
| 2026.10.05 | ₩32,964 | ₩33,353 | ₩32,763 | ₩33,243 | +0.85% | 4만 |
| 2026.10.02 | ₩32,777 | ₩33,045 | ₩32,696 | ₩32,993 | +0.66% | 3만 |
| 2026.10.01 | ₩32,361 | ₩32,844 | ₩32,361 | ₩32,826 | +1.44% | 3.1만 |
| 2026.09.30 | ₩32,656 | ₩32,656 | ₩32,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,422 |
| -0.72% |
| 2만 |
| 2026.09.29 | ₩32,415 | ₩32,509 | ₩32,181 | ₩32,375 | -0.12% | 2.9만 |
|---|
| 2026.09.28 | ₩33,313 | ₩33,313 | ₩32,871 | ₩32,959 | -1.06% | 3만 |
|---|
| 2026.09.25 | ₩33,031 | ₩33,031 | ₩32,790 | ₩32,943 | -0.27% | 1.9만 |
|---|
| 2026.09.24 | ₩33,460 | ₩33,460 | ₩33,112 | ₩33,153 | -0.92% | 2.2만 |
|---|
| 2026.09.23 | ₩33,098 | ₩33,299 | ₩32,964 | ₩33,052 | -0.14% | 5.4만 |
|---|
| 2026.09.22 | ₩33,018 | ₩33,199 | ₩32,710 | ₩32,804 | -0.65% | 9만 |
|---|
| 2026.09.21 | ₩33,996 | ₩34,157 | ₩33,688 | ₩33,849 | -0.43% | 3.6만 |
|---|
| 2026.09.18 | ₩33,715 | ₩33,728 | ₩33,527 | ₩33,596 | -0.35% | 5.4만 |
|---|
| 2026.09.17 | ₩33,447 | ₩33,675 | ₩33,400 | ₩33,675 | +0.68% | 3.5만 |
|---|
| 2026.09.16 | ₩33,903 | ₩33,903 | ₩33,366 | ₩33,444 | -1.35% | 3.9만 |
|---|
| 2026.09.15 | ₩33,896 | ₩34,010 | ₩33,789 | ₩33,947 | +0.15% | 3.4만 |
|---|
| 2026.09.14 | ₩34,264 | ₩34,264 | ₩33,621 | ₩33,775 | -1.43% | 5.3만 |
|---|
| 2026.09.11 | ₩33,849 | ₩33,963 | ₩33,695 | ₩33,874 | +0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩34,171 | ₩34,171 | ₩33,655 | ₩33,821 | -1.02% | 2.2만 |
|---|
| 2026.09.09 | ₩34,077 | ₩34,171 | ₩33,836 | ₩33,905 | -0.50% | 2.4만 |
|---|
| 2026.09.08 | ₩33,836 | ₩33,862 | ₩33,608 | ₩33,778 | -0.17% | 3만 |
|---|
| 2026.09.04 | ₩33,688 | ₩33,688 | ₩33,400 | ₩33,549 | -0.41% | 2.3만 |
|---|
| 2026.09.03 | ₩33,795 | ₩33,889 | ₩33,695 | ₩33,695 | -0.30% | 2.2만 |
|---|
| 2026.09.02 | ₩33,755 | ₩33,862 | ₩33,514 | ₩33,822 | +0.20% | 2.4만 |
|---|
| 2026.09.01 | ₩33,581 | ₩33,762 | ₩33,514 | ₩33,755 | +0.52% | 4만 |
|---|
| 2026.08.31 | ₩33,273 | ₩33,581 | ₩33,179 | ₩33,458 | +0.56% | 5.2만 |
|---|
| 2026.08.28 | ₩33,072 | ₩33,072 | ₩32,806 | ₩33,006 | -0.20% | 2.4만 |
|---|
| 2026.08.27 | ₩33,125 | ₩33,373 | ₩32,938 | ₩33,220 | +0.29% | 4.5만 |
|---|
| 2026.08.26 | ₩32,978 | ₩33,401 | ₩32,938 | ₩33,286 | +0.93% | 2.6만 |
|---|
| 2026.08.25 | ₩33,366 | ₩33,366 | ₩33,098 | ₩33,120 | -0.74% | 5.3만 |
|---|
| 2026.08.24 | ₩33,688 | ₩33,688 | ₩33,226 | ₩33,487 | -0.60% | 4.6만 |
|---|
| 2026.08.21 | ₩33,648 | ₩33,687 | ₩33,501 | ₩33,594 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩33,809 | ₩33,809 | ₩33,581 | ₩33,613 | -0.58% | 4.2만 |
|---|
| 2026.08.19 | ₩33,728 | ₩33,775 | ₩33,514 | ₩33,581 | -0.44% | 2.6만 |
|---|
| 2026.08.18 | ₩33,501 | ₩33,648 | ₩33,460 | ₩33,589 | +0.26% | 4만 |
|---|
| 2026.08.17 | ₩33,326 | ₩33,326 | ₩33,098 | ₩33,246 | -0.24% | 3.5만 |
|---|
| 2026.08.14 | ₩33,058 | ₩33,286 | ₩32,944 | ₩33,286 | +0.69% | 2.6만 |
|---|
| 2026.08.13 | ₩32,710 | ₩32,884 | ₩32,616 | ₩32,851 | +0.43% | 3.9만 |
|---|
| 2026.08.12 | ₩32,871 | ₩32,897 | ₩32,703 | ₩32,849 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩32,696 | ₩32,804 | ₩32,592 | ₩32,784 | +0.27% | 2만 |
|---|
| 2026.08.10 | ₩31,839 | ₩32,603 | ₩31,825 | ₩32,584 | +2.34% | 13.4만 |
|---|
| 2026.08.07 | ₩31,611 | ₩31,892 | ₩31,512 | ₩31,610 | -0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩31,892 | ₩31,933 | ₩31,638 | ₩31,852 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩32,120 | ₩32,120 | ₩31,437 | ₩31,490 | -1.96% | 3.7만 |
|---|
| 2026.08.04 | ₩32,428 | ₩32,428 | ₩31,464 | ₩31,926 | -1.55% | 6.9만 |
|---|
| 2026.08.03 | ₩32,067 | ₩32,080 | ₩31,732 | ₩31,986 | -0.25% | 14.8만 |
|---|
| 2026.07.31 | ₩31,919 | ₩32,201 | ₩31,758 | ₩32,181 | +0.82% | 3.9만 |
|---|
| 2026.07.30 | ₩31,544 | ₩32,053 | ₩31,544 | ₩32,053 | +1.61% | 4만 |
|---|
| 2026.07.29 | ₩32,388 | ₩32,388 | ₩32,013 | ₩32,120 | -0.83% | 3.9만 |
|---|
| 2026.07.28 | ₩32,093 | ₩32,143 | ₩31,611 | ₩31,760 | -1.04% | 4.7만 |
|---|
| 2026.07.27 | ₩32,174 | ₩32,294 | ₩31,973 | ₩32,080 | -0.29% | 6.1만 |
|---|
| 2026.07.24 | ₩32,455 | ₩32,589 | ₩32,214 | ₩32,455 | 0.00% | 5.6만 |
|---|
| 2026.07.23 | ₩32,562 | ₩32,562 | ₩32,227 | ₩32,294 | -0.82% | 7만 |
|---|
| 2026.07.22 | ₩32,147 | ₩32,294 | ₩32,013 | ₩32,122 | -0.08% | 9.5만 |
|---|
| 2026.07.21 | ₩31,705 | ₩31,957 | ₩31,624 | ₩31,875 | +0.54% | 3.5만 |
|---|
| 2026.07.20 | ₩31,638 | ₩31,825 | ₩31,490 | ₩31,671 | +0.11% | 6.4만 |
|---|
| 2026.07.17 | ₩31,812 | ₩31,839 | ₩31,423 | ₩31,555 | -0.81% | 12.9만 |
|---|
| 2026.07.16 | ₩31,155 | ₩31,423 | ₩31,155 | ₩31,332 | +0.57% | 8.7만 |
|---|
| 2026.07.15 | ₩31,423 | ₩31,584 | ₩30,834 | ₩31,119 | -0.97% | 4.5만 |
|---|
| 2026.07.14 | ₩31,289 | ₩31,423 | ₩31,021 | ₩31,288 | -0.00% | 9.1만 |
|---|
| 2026.07.13 | ₩30,820 | ₩31,289 | ₩30,820 | ₩31,181 | +1.17% | 6.5만 |
|---|
| 2026.07.10 | ₩30,325 | ₩30,539 | ₩30,204 | ₩30,499 | +0.57% | 2.2만 |
|---|
| 2026.07.09 | ₩30,753 | ₩30,807 | ₩30,365 | ₩30,378 | -1.22% | 4.5만 |
|---|
| 2026.07.08 | ₩30,861 | ₩30,866 | ₩30,459 | ₩30,705 | -0.50% | 3.1만 |
|---|
| 2026.07.07 | ₩29,735 | ₩30,459 | ₩29,735 | ₩30,417 | +2.29% | 3.7만 |
|---|
| 2026.07.06 | ₩29,762 | ₩29,815 | ₩29,594 | ₩29,621 | -0.47% | 4.5만 |
|---|
| 2026.07.02 | ₩29,815 | ₩29,882 | ₩29,507 | ₩29,656 | -0.53% | 3.5만 |
|---|
| 2026.07.01 | ₩29,480 | ₩29,882 | ₩29,413 | ₩29,454 | -0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩29,815 | ₩30,042 | ₩29,588 | ₩29,633 | -0.61% | 2.8만 |
|---|
| 2026.06.29 | ₩30,191 | ₩30,191 | ₩29,789 | ₩29,842 | -1.15% | 3만 |
|---|
| 2026.06.26 | ₩30,217 | ₩30,432 | ₩30,164 | ₩30,299 | +0.27% | 3.2만 |
|---|
| 2026.06.25 | ₩29,829 | ₩30,418 | ₩29,829 | ₩30,338 | +1.71% | 2.3만 |
|---|
| 2026.06.24 | ₩30,325 | ₩30,325 | ₩29,882 | ₩30,125 | -0.66% | 4.2만 |
|---|
| 2026.06.23 | ₩30,351 | ₩30,653 | ₩30,325 | ₩30,565 | +0.70% | 2.4만 |
|---|
| 2026.06.22 | ₩29,976 | ₩30,392 | ₩29,882 | ₩30,338 | +1.21% | 3.1만 |
|---|
| 2026.06.18 | ₩30,164 | ₩30,211 | ₩29,681 | ₩30,016 | -0.49% | 17.8만 |
|---|
| 2026.06.17 | ₩30,646 | ₩30,713 | ₩30,380 | ₩30,436 | -0.69% | 5.7만 |
|---|
| 2026.06.16 | ₩30,847 | ₩30,847 | ₩30,579 | ₩30,753 | -0.30% | 4.3만 |
|---|
| 2026.06.15 | ₩31,129 | ₩31,504 | ₩30,686 | ₩30,843 | -0.92% | 8.7만 |
|---|
| 2026.06.12 | ₩31,557 | ₩32,067 | ₩31,444 | ₩31,776 | +0.69% | 2.3만 |
|---|
| 2026.06.11 | ₩32,361 | ₩32,361 | ₩31,611 | ₩31,653 | -2.19% | 1.4만 |
|---|
| 2026.06.10 | ₩32,000 | ₩32,469 | ₩31,839 | ₩32,131 | +0.41% | 2.1만 |
|---|
| 2026.06.09 | ₩32,147 | ₩32,147 | ₩31,504 | ₩31,691 | -1.42% | 3.4만 |
|---|
| 2026.06.08 | ₩31,946 | ₩32,348 | ₩31,946 | ₩32,119 | +0.54% | 2.9만 |
|---|
| 2026.06.05 | ₩32,335 | ₩32,335 | ₩31,812 | ₩31,838 | -1.54% | 1.7만 |
|---|
| 2026.06.04 | ₩32,268 | ₩32,455 | ₩32,033 | ₩32,328 | +0.19% | 2.8만 |
|---|
| 2026.06.03 | ₩32,026 | ₩32,422 | ₩31,953 | ₩32,241 | +0.67% | 3.6만 |
|---|
| 2026.06.02 | ₩31,611 | ₩32,026 | ₩31,490 | ₩32,026 | +1.31% | 2.9만 |
|---|
| 2026.06.01 | ₩31,490 | ₩31,959 | ₩31,397 | ₩31,665 | +0.55% | 6만 |
|---|
| 2026.05.29 | ₩31,490 | ₩31,490 | ₩31,102 | ₩31,204 | -0.91% | 3.5만 |
|---|
| 2026.05.28 | ₩31,812 | ₩31,812 | ₩31,397 | ₩31,529 | -0.89% | 3.1만 |
|---|
| 2026.05.27 | ₩31,933 | ₩32,004 | ₩31,638 | ₩31,832 | -0.31% | 4.7만 |
|---|
| 2026.05.26 | ₩32,844 | ₩32,951 | ₩32,254 | ₩32,288 | -1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩32,763 | ₩32,938 | ₩32,710 | ₩32,884 | +0.37% | 2.3만 |
|---|
| 2026.05.21 | ₩33,340 | ₩33,379 | ₩32,562 | ₩32,772 | -1.70% | 2.8만 |
|---|
| 2026.05.20 | ₩33,567 | ₩33,601 | ₩32,924 | ₩32,995 | -1.70% | 3.6만 |
|---|
| 2026.05.19 | ₩33,420 | ₩33,521 | ₩33,098 | ₩33,471 | +0.15% | 2.8만 |
|---|
| 2026.05.18 | ₩32,790 | ₩33,246 | ₩32,388 | ₩33,159 | +1.12% | 3.1만 |
|---|
| 2026.05.15 | ₩32,160 | ₩32,647 | ₩32,160 | ₩32,647 | +1.51% | 9.9만 |
|---|
| 2026.05.14 | ₩31,959 | ₩32,093 | ₩31,825 | ₩32,030 | +0.22% | 2.8만 |
|---|
| 2026.05.13 | ₩31,852 | ₩31,879 | ₩31,531 | ₩31,834 | -0.06% | 5.1만 |
|---|
| 2026.05.12 | ₩31,933 | ₩31,946 | ₩31,584 | ₩31,838 | -0.30% | 15.8만 |
|---|
| 2026.05.11 | ₩30,968 | ₩31,611 | ₩30,968 | ₩31,544 | +1.86% | 12만 |
|---|
| 2026.05.08 | ₩30,954 | ₩31,075 | ₩30,727 | ₩31,075 | +0.39% | 2.5만 |
|---|
| 2026.05.07 | ₩31,115 | ₩31,115 | ₩30,586 | ₩30,954 | -0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩31,732 | ₩31,785 | ₩31,263 | ₩31,409 | -1.02% | 6만 |
|---|
| 2026.05.05 | ₩32,254 | ₩32,616 | ₩32,160 | ₩32,469 | +0.66% | 9.2만 |
|---|
| 2026.05.04 | ₩32,268 | ₩32,442 | ₩31,998 | ₩32,412 | +0.45% | 6.8만 |
|---|
| 2026.05.01 | ₩32,428 | ₩32,442 | ₩31,973 | ₩32,210 | -0.67% | 6.7만 |
|---|
| 2026.04.30 | ₩32,053 | ₩32,495 | ₩31,825 | ₩32,495 | +1.38% | 5.6만 |
|---|
| 2026.04.29 | ₩32,013 | ₩32,199 | ₩31,825 | ₩32,185 | +0.54% | 4.1만 |
|---|
| 2026.04.28 | ₩31,892 | ₩32,120 | ₩31,799 | ₩31,946 | +0.17% | 7.7만 |
|---|
| 2026.04.27 | ₩31,825 | ₩31,906 | ₩31,397 | ₩31,517 | -0.97% | 3.4만 |
|---|
| 2026.04.24 | ₩31,571 | ₩31,705 | ₩31,263 | ₩31,515 | -0.18% | 6.5만 |
|---|
| 2026.04.23 | ₩31,651 | ₩31,732 | ₩31,377 | ₩31,618 | -0.11% | 8.3만 |
|---|
| 2026.04.22 | ₩31,316 | ₩31,531 | ₩31,222 | ₩31,531 | +0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩30,820 | ₩31,129 | ₩30,673 | ₩31,088 | +0.87% | 2.1만 |
|---|
| 2026.04.20 | ₩30,686 | ₩31,035 | ₩30,619 | ₩30,780 | +0.31% | 3.6만 |
|---|
| 2026.04.17 | ₩30,378 | ₩30,727 | ₩29,857 | ₩30,727 | +1.15% | 9.1만 |
|---|
| 2026.04.16 | ₩30,928 | ₩31,490 | ₩30,928 | ₩31,423 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩30,995 | ₩31,194 | ₩30,760 | ₩31,035 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩31,437 | ₩31,517 | ₩30,861 | ₩31,249 | -0.60% | 3.3만 |
|---|
| 2026.04.13 | ₩31,812 | ₩32,000 | ₩31,423 | ₩31,718 | -0.29% | 3.4만 |
|---|
| 2026.04.10 | ₩31,571 | ₩31,665 | ₩31,295 | ₩31,544 | -0.08% | 3.3만 |
|---|
| 2026.04.09 | ₩31,959 | ₩32,294 | ₩31,584 | ₩31,772 | -0.59% | 3.3만 |
|---|
| 2026.04.08 | ₩31,705 | ₩31,998 | ₩31,303 | ₩31,986 | +0.89% | 7.8만 |
|---|
| 2026.04.07 | ₩32,629 | ₩32,804 | ₩32,536 | ₩32,629 | 0.00% | 2.2만 |
|---|
| 2026.04.06 | ₩32,375 | ₩32,469 | ₩32,160 | ₩32,459 | +0.26% | 5.9만 |
|---|
| 2026.04.02 | ₩33,139 | ₩33,139 | ₩32,335 | ₩32,415 | -2.18% | 8.2만 |
|---|
| 2026.04.01 | ₩32,616 | ₩32,655 | ₩31,852 | ₩32,179 | -1.34% | 11만 |
|---|
| 2026.03.31 | ₩32,964 | ₩33,298 | ₩32,536 | ₩32,951 | -0.04% | 5.1만 |
|---|
| 2026.03.30 | ₩33,313 | ₩33,474 | ₩32,978 | ₩33,045 | -0.80% | 4.4만 |
|---|
| 2026.03.27 | ₩33,407 | ₩33,655 | ₩33,232 | ₩33,581 | +0.52% | 4.8만 |
|---|
| 2026.03.26 | ₩33,165 | ₩33,420 | ₩33,018 | ₩33,299 | +0.40% | 6.1만 |
|---|
| 2026.03.25 | ₩33,058 | ₩33,190 | ₩32,897 | ₩33,085 | +0.08% | 9.2만 |
|---|
| 2026.03.24 | ₩32,924 | ₩33,313 | ₩32,817 | ₩33,031 | +0.33% | 21.9만 |
|---|
| 2026.03.23 | ₩32,227 | ₩32,950 | ₩32,033 | ₩32,830 | +1.87% | 22만 |
|---|
| 2026.03.20 | ₩32,576 | ₩32,871 | ₩32,576 | ₩32,616 | +0.12% | 5.2만 |
|---|
| 2026.03.19 | ₩32,549 | ₩32,562 | ₩32,254 | ₩32,509 | -0.12% | 4.2만 |
|---|
| 2026.03.18 | ₩32,388 | ₩32,388 | ₩32,227 | ₩32,248 | -0.43% | 2.3만 |
|---|
| 2026.03.17 | ₩32,308 | ₩32,375 | ₩32,067 | ₩32,254 | -0.17% | 1.8만 |
|---|
| 2026.03.16 | ₩32,134 | ₩32,214 | ₩31,892 | ₩32,067 | -0.21% | 4.4만 |
|---|
| 2026.03.13 | ₩31,866 | ₩32,201 | ₩31,752 | ₩31,959 | +0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩31,785 | ₩32,187 | ₩31,785 | ₩31,906 | +0.38% | 4만 |
|---|
| 2026.03.11 | ₩31,651 | ₩31,933 | ₩31,651 | ₩31,933 | +0.89% | 1.4만 |
|---|
| 2026.03.10 | ₩31,732 | ₩31,785 | ₩31,490 | ₩31,758 | +0.08% | 2.7만 |
|---|
| 2026.03.09 | ₩31,892 | ₩31,892 | ₩31,531 | ₩31,785 | -0.34% | 3.7만 |
|---|
| 2026.03.06 | ₩31,691 | ₩31,919 | ₩31,584 | ₩31,678 | -0.04% | 3.1만 |
|---|
| 2026.03.05 | ₩31,611 | ₩31,785 | ₩31,517 | ₩31,665 | +0.17% | 3.2만 |
|---|
| 2026.03.04 | ₩32,227 | ₩32,227 | ₩31,276 | ₩31,611 | -1.91% | 2.6만 |
|---|
| 2026.03.03 | ₩32,026 | ₩32,026 | ₩31,516 | ₩31,665 | -1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩32,388 | ₩32,522 | ₩31,477 | ₩31,839 | -1.70% | 2.7만 |
|---|
| 2026.02.27 | ₩31,691 | ₩32,317 | ₩31,209 | ₩31,557 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩31,182 | ₩31,462 | ₩31,035 | ₩31,256 | +0.24% | 6.9만 |
|---|
| 2026.02.25 | ₩31,745 | ₩31,745 | ₩31,263 | ₩31,484 | -0.82% | 1.7만 |
|---|
| 2026.02.24 | ₩31,437 | ₩31,598 | ₩31,323 | ₩31,551 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩31,598 | ₩31,772 | ₩31,437 | ₩31,511 | -0.28% | 2.3만 |
|---|
| 2026.02.20 | ₩31,624 | ₩31,665 | ₩31,316 | ₩31,477 | -0.47% | 2만 |
|---|
| 2026.02.19 | ₩31,504 | ₩31,757 | ₩31,490 | ₩31,571 | +0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩31,504 | ₩31,718 | ₩31,356 | ₩31,504 | 0.00% | 2.7만 |
|---|
| 2026.02.17 | ₩31,450 | ₩31,450 | ₩30,914 | ₩31,114 | -1.07% | 1.9만 |
|---|
| 2026.02.13 | ₩31,343 | ₩31,343 | ₩31,135 | ₩31,296 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩31,531 | ₩31,531 | ₩31,162 | ₩31,196 | -1.06% | 3.4만 |
|---|
| 2026.02.11 | ₩31,397 | ₩31,490 | ₩31,303 | ₩31,470 | +0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩31,021 | ₩31,216 | ₩31,021 | ₩31,115 | +0.30% | 1.2만 |
|---|
| 2026.02.09 | ₩31,102 | ₩31,155 | ₩30,975 | ₩31,048 | -0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩30,941 | ₩31,276 | ₩30,894 | ₩31,068 | +0.41% | 4.8만 |
|---|
| 2026.02.05 | ₩30,901 | ₩30,901 | ₩30,606 | ₩30,794 | -0.35% | 3.2만 |
|---|
| 2026.02.04 | ₩30,780 | ₩30,928 | ₩30,711 | ₩30,867 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩30,392 | ₩30,686 | ₩30,392 | ₩30,666 | +0.90% | 5.2만 |
|---|
| 2026.02.02 | ₩30,499 | ₩30,499 | ₩30,150 | ₩30,251 | -0.81% | 3.2만 |
|---|
| 2026.01.30 | ₩30,392 | ₩30,579 | ₩30,204 | ₩30,519 | +0.42% | 2.5만 |
|---|
| 2026.01.29 | ₩30,539 | ₩30,794 | ₩30,365 | ₩30,382 | -0.51% | 3.3만 |
|---|
| 2026.01.28 | ₩30,539 | ₩30,593 | ₩30,445 | ₩30,550 | +0.04% | 3.5만 |
|---|
| 2026.01.27 | ₩30,191 | ₩30,579 | ₩30,191 | ₩30,378 | +0.62% | 2.6만 |
|---|
| 2026.01.26 | ₩30,512 | ₩30,526 | ₩30,124 | ₩30,244 | -0.88% | 1.5만 |
|---|
| 2026.01.23 | ₩30,217 | ₩30,485 | ₩30,209 | ₩30,209 | -0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩29,990 | ₩30,164 | ₩29,929 | ₩30,106 | +0.39% | 2.7만 |
|---|
| 2026.01.21 | ₩29,802 | ₩30,137 | ₩29,802 | ₩29,999 | +0.66% | 4.2만 |
|---|
| 2026.01.20 | ₩29,748 | ₩29,775 | ₩29,494 | ₩29,503 | -0.82% | 1.6만 |
|---|
| 2026.01.16 | ₩29,494 | ₩29,594 | ₩29,440 | ₩29,527 | +0.11% | 8천 |
|---|
| 2026.01.15 | ₩29,628 | ₩29,695 | ₩29,360 | ₩29,495 | -0.45% | 4.6만 |
|---|
| 2026.01.14 | ₩29,293 | ₩29,735 | ₩29,293 | ₩29,584 | +0.99% | 5.7만 |
|---|
| 2026.01.13 | ₩29,320 | ₩29,507 | ₩29,279 | ₩29,373 | +0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩29,293 | ₩29,293 | ₩29,038 | ₩29,099 | -0.66% | 2.9만 |
|---|
| 2026.01.09 | ₩29,346 | ₩29,346 | ₩29,105 | ₩29,206 | -0.48% | 3.8만 |
|---|
| 2026.01.08 | ₩28,690 | ₩29,259 | ₩28,690 | ₩29,200 | +1.78% | 3.5만 |
|---|
| 2026.01.07 | ₩28,770 | ₩28,784 | ₩28,529 | ₩28,569 | -0.70% | 1.7만 |
|---|
| 2026.01.06 | ₩29,239 | ₩29,239 | ₩28,705 | ₩28,750 | -1.67% | 1.8만 |
|---|
| 2026.01.05 | ₩29,507 | ₩29,668 | ₩28,888 | ₩29,223 | -0.96% | 3만 |
|---|
| 2026.01.02 | ₩28,891 | ₩29,789 | ₩28,676 | ₩29,186 | +1.02% | 4.2만 |
|---|
| 2025.12.31 | ₩28,985 | ₩28,985 | ₩28,690 | ₩28,745 | -0.83% | 1.1만 |
|---|
| 2025.12.30 | ₩28,810 | ₩28,891 | ₩28,770 | ₩28,861 | +0.18% | 2.3만 |
|---|
| 2025.12.29 | ₩28,650 | ₩28,743 | ₩28,583 | ₩28,670 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩28,583 | ₩28,583 | ₩28,335 | ₩28,422 | -0.56% | 1.8만 |
|---|
| 2025.12.24 | ₩28,549 | ₩28,596 | ₩28,538 | ₩28,542 | -0.02% | 9.9천 |
|---|
| 2025.12.23 | ₩28,355 | ₩28,595 | ₩28,355 | ₩28,583 | +0.80% | 7.5천 |
|---|
| 2025.12.22 | ₩28,446 | ₩28,449 | ₩28,382 | ₩28,408 | -0.13% | 8.6천 |
|---|
| 2025.12.19 | ₩28,315 | ₩28,315 | ₩28,073 | ₩28,115 | -0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩28,215 | ₩28,355 | ₩28,114 | ₩28,144 | -0.25% | 2.3만 |
|---|
| 2025.12.17 | ₩28,234 | ₩28,516 | ₩28,127 | ₩28,447 | +0.75% | 1.2만 |
|---|
| 2025.12.16 | ₩28,485 | ₩28,485 | ₩27,939 | ₩27,986 | -1.75% | 2.7만 |
|---|
| 2025.12.15 | ₩28,837 | ₩28,837 | ₩28,502 | ₩28,667 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩28,991 | ₩29,011 | ₩28,751 | ₩28,824 | -0.58% | 1.4만 |
|---|
| 2025.12.11 | ₩29,052 | ₩29,172 | ₩28,958 | ₩29,041 | -0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩28,877 | ₩29,025 | ₩28,837 | ₩29,025 | +0.51% | 1.3만 |
|---|
| 2025.12.09 | ₩28,864 | ₩28,986 | ₩28,833 | ₩28,833 | -0.11% | 2만 |
|---|
| 2025.12.08 | ₩28,864 | ₩28,889 | ₩28,663 | ₩28,690 | -0.60% | 2.9만 |
|---|
| 2025.12.05 | ₩28,985 | ₩29,145 | ₩28,931 | ₩28,931 | -0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩28,944 | ₩28,998 | ₩28,863 | ₩28,979 | +0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩28,743 | ₩28,891 | ₩28,730 | ₩28,877 | +0.47% | 5.1천 |
|---|
| 2025.12.02 | ₩28,810 | ₩28,810 | ₩28,445 | ₩28,516 | -1.02% | 9.8천 |
|---|
| 2025.12.01 | ₩28,690 | ₩28,810 | ₩28,690 | ₩28,750 | +0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩28,368 | ₩28,584 | ₩28,368 | ₩28,541 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩28,181 | ₩28,380 | ₩28,111 | ₩28,269 | +0.31% | 1.3만 |
|---|
| 2025.11.25 | ₩28,234 | ₩28,442 | ₩28,211 | ₩28,370 | +0.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,636 | ₩28,636 | ₩28,131 | ₩28,508 | -0.45% | 1.7만 |
|---|
| 2025.11.21 | ₩28,516 | ₩28,623 | ₩28,201 | ₩28,529 | +0.05% | 8천 |
|---|
| 2025.11.20 | ₩28,596 | ₩29,065 | ₩28,382 | ₩28,382 | -0.75% | 1.2만 |
|---|
| 2025.11.19 | ₩28,489 | ₩28,623 | ₩28,395 | ₩28,585 | +0.34% | 1.2만 |
|---|
| 2025.11.18 | ₩28,676 | ₩28,881 | ₩28,583 | ₩28,852 | +0.61% | 9.7천 |
|---|
| 2025.11.17 | ₩28,985 | ₩29,011 | ₩28,663 | ₩28,679 | -1.05% | 3.9만 |
|---|
| 2025.11.14 | ₩28,782 | ₩29,159 | ₩28,596 | ₩29,092 | +1.08% | 3.6만 |
|---|
| 2025.11.13 | ₩28,784 | ₩28,824 | ₩28,640 | ₩28,640 | -0.50% | 4.8천 |
|---|
| 2025.11.12 | ₩28,851 | ₩28,851 | ₩28,556 | ₩28,597 | -0.88% | 1.1만 |
|---|
| 2025.11.11 | ₩28,663 | ₩28,958 | ₩28,663 | ₩28,855 | +0.67% | 3.1만 |
|---|
| 2025.11.10 | ₩28,368 | ₩28,583 | ₩28,140 | ₩28,583 | +0.76% | 4.4만 |
|---|
| 2025.11.07 | ₩28,127 | ₩28,408 | ₩28,127 | ₩28,359 | +0.82% | 7.9천 |
|---|
| 2025.11.06 | ₩27,972 | ₩28,171 | ₩27,972 | ₩28,029 | +0.21% | 4.6천 |
|---|
| 2025.11.05 | ₩27,840 | ₩28,013 | ₩27,752 | ₩27,765 | -0.27% | 1.9만 |
|---|
| 2025.11.04 | ₩27,738 | ₩27,779 | ₩27,551 | ₩27,749 | +0.04% | 9천 |
|---|
| 2025.11.03 | ₩27,913 | ₩28,006 | ₩27,738 | ₩27,980 | +0.24% | 8.2천 |
|---|
| 2025.10.31 | ₩27,898 | ₩28,033 | ₩27,712 | ₩27,985 | +0.31% | 8.8천 |
|---|
| 2025.10.30 | ₩27,765 | ₩28,033 | ₩27,740 | ₩27,776 | +0.04% | 1.5만 |
|---|
| 2025.10.29 | ₩28,120 | ₩28,328 | ₩28,079 | ₩28,177 | +0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩28,261 | ₩28,274 | ₩28,073 | ₩28,092 | -0.60% | 1.1만 |
|---|
| 2025.10.27 | ₩28,395 | ₩28,395 | ₩28,221 | ₩28,297 | -0.34% | 1.4만 |
|---|
| 2025.10.24 | ₩28,529 | ₩28,529 | ₩28,221 | ₩28,228 | -1.06% | 7.5천 |
|---|
| 2025.10.23 | ₩28,435 | ₩28,489 | ₩28,348 | ₩28,462 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩28,028 | ₩28,207 | ₩27,913 | ₩28,178 | +0.54% | 7.6천 |
|---|
| 2025.10.21 | ₩27,977 | ₩27,977 | ₩27,776 | ₩27,886 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩27,777 | ₩27,939 | ₩27,759 | ₩27,901 | +0.44% | 5.1천 |
|---|
| 2025.10.17 | ₩27,403 | ₩27,658 | ₩27,403 | ₩27,611 | +0.76% | 6.8천 |
|---|
| 2025.10.16 | ₩27,752 | ₩27,752 | ₩27,310 | ₩27,424 | -1.18% | 1만 |
|---|
| 2025.10.15 | ₩28,008 | ₩28,008 | ₩27,604 | ₩27,712 | -1.06% | 8천 |
|---|
| 2025.10.14 | ₩27,604 | ₩27,872 | ₩27,444 | ₩27,745 | +0.51% | 7.8천 |
|---|
| 2025.10.13 | ₩27,576 | ₩27,752 | ₩27,564 | ₩27,732 | +0.56% | 6.7천 |
|---|
| 2025.10.10 | ₩28,047 | ₩28,047 | ₩27,323 | ₩27,405 | -2.29% | 1.4만 |
|---|