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 | ₩33,954 | ₩34,195 | ₩33,881 | ₩33,994 | +0.12% | 2.9만 |
| 2026.10.08 | ₩33,578 | ₩33,994 | ₩33,578 | ₩33,946 | +1.09% | 3.5만 |
| 2026.10.07 | ₩33,525 | ₩33,659 | ₩33,136 | ₩33,276 | -0.74% | 2.1만 |
| 2026.10.06 | ₩33,297 | ₩33,590 | ₩33,073 | ₩33,487 | +0.57% | 3만 |
| 2026.10.05 | ₩32,988 | ₩33,377 | ₩32,787 | ₩33,267 | +0.85% | 4만 |
| 2026.10.02 | ₩32,800 | ₩33,069 | ₩32,720 | ₩33,016 | +0.66% | 3만 |
| 2026.10.01 | ₩32,385 | ₩32,867 | ₩32,385 | ₩32,850 | +1.44% | 3.1만 |
| 2026.09.30 | ₩32,680 | ₩32,680 | ₩32,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,445 |
| -0.72% |
| 2만 |
| 2026.09.29 | ₩32,438 | ₩32,532 | ₩32,204 | ₩32,398 | -0.12% | 2.9만 |
|---|
| 2026.09.28 | ₩33,337 | ₩33,337 | ₩32,894 | ₩32,983 | -1.06% | 3만 |
|---|
| 2026.09.25 | ₩33,055 | ₩33,055 | ₩32,814 | ₩32,967 | -0.27% | 1.9만 |
|---|
| 2026.09.24 | ₩33,484 | ₩33,484 | ₩33,136 | ₩33,177 | -0.92% | 2.2만 |
|---|
| 2026.09.23 | ₩33,122 | ₩33,323 | ₩32,988 | ₩33,075 | -0.14% | 5.4만 |
|---|
| 2026.09.22 | ₩33,042 | ₩33,223 | ₩32,733 | ₩32,827 | -0.65% | 9만 |
|---|
| 2026.09.21 | ₩34,021 | ₩34,182 | ₩33,712 | ₩33,873 | -0.43% | 3.6만 |
|---|
| 2026.09.18 | ₩33,739 | ₩33,752 | ₩33,551 | ₩33,620 | -0.35% | 5.4만 |
|---|
| 2026.09.17 | ₩33,471 | ₩33,699 | ₩33,424 | ₩33,699 | +0.68% | 3.5만 |
|---|
| 2026.09.16 | ₩33,927 | ₩33,927 | ₩33,390 | ₩33,468 | -1.35% | 3.9만 |
|---|
| 2026.09.15 | ₩33,920 | ₩34,034 | ₩33,813 | ₩33,971 | +0.15% | 3.4만 |
|---|
| 2026.09.14 | ₩34,289 | ₩34,289 | ₩33,645 | ₩33,799 | -1.43% | 5.3만 |
|---|
| 2026.09.11 | ₩33,873 | ₩33,987 | ₩33,719 | ₩33,899 | +0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩34,195 | ₩34,195 | ₩33,679 | ₩33,845 | -1.02% | 2.2만 |
|---|
| 2026.09.09 | ₩34,101 | ₩34,195 | ₩33,860 | ₩33,929 | -0.50% | 2.4만 |
|---|
| 2026.09.08 | ₩33,860 | ₩33,887 | ₩33,632 | ₩33,802 | -0.17% | 3만 |
|---|
| 2026.09.04 | ₩33,712 | ₩33,712 | ₩33,424 | ₩33,573 | -0.41% | 2.3만 |
|---|
| 2026.09.03 | ₩33,820 | ₩33,913 | ₩33,719 | ₩33,719 | -0.30% | 2.2만 |
|---|
| 2026.09.02 | ₩33,779 | ₩33,887 | ₩33,538 | ₩33,846 | +0.20% | 2.4만 |
|---|
| 2026.09.01 | ₩33,605 | ₩33,786 | ₩33,538 | ₩33,779 | +0.52% | 4만 |
|---|
| 2026.08.31 | ₩33,297 | ₩33,605 | ₩33,203 | ₩33,482 | +0.56% | 5.2만 |
|---|
| 2026.08.28 | ₩33,095 | ₩33,095 | ₩32,830 | ₩33,030 | -0.20% | 2.4만 |
|---|
| 2026.08.27 | ₩33,149 | ₩33,397 | ₩32,961 | ₩33,244 | +0.29% | 4.5만 |
|---|
| 2026.08.26 | ₩33,002 | ₩33,425 | ₩32,961 | ₩33,310 | +0.93% | 2.6만 |
|---|
| 2026.08.25 | ₩33,390 | ₩33,390 | ₩33,122 | ₩33,144 | -0.74% | 5.3만 |
|---|
| 2026.08.24 | ₩33,712 | ₩33,712 | ₩33,250 | ₩33,511 | -0.60% | 4.6만 |
|---|
| 2026.08.21 | ₩33,672 | ₩33,711 | ₩33,525 | ₩33,618 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩33,833 | ₩33,833 | ₩33,605 | ₩33,637 | -0.58% | 4.2만 |
|---|
| 2026.08.19 | ₩33,752 | ₩33,799 | ₩33,538 | ₩33,605 | -0.44% | 2.6만 |
|---|
| 2026.08.18 | ₩33,525 | ₩33,672 | ₩33,484 | ₩33,613 | +0.26% | 4만 |
|---|
| 2026.08.17 | ₩33,350 | ₩33,350 | ₩33,122 | ₩33,270 | -0.24% | 3.5만 |
|---|
| 2026.08.14 | ₩33,082 | ₩33,310 | ₩32,968 | ₩33,310 | +0.69% | 2.6만 |
|---|
| 2026.08.13 | ₩32,733 | ₩32,908 | ₩32,639 | ₩32,874 | +0.43% | 3.9만 |
|---|
| 2026.08.12 | ₩32,894 | ₩32,921 | ₩32,727 | ₩32,873 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩32,720 | ₩32,827 | ₩32,615 | ₩32,807 | +0.27% | 2만 |
|---|
| 2026.08.10 | ₩31,862 | ₩32,626 | ₩31,848 | ₩32,607 | +2.34% | 13.4만 |
|---|
| 2026.08.07 | ₩31,634 | ₩31,915 | ₩31,534 | ₩31,632 | -0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩31,915 | ₩31,956 | ₩31,661 | ₩31,875 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩32,143 | ₩32,143 | ₩31,459 | ₩31,513 | -1.96% | 3.7만 |
|---|
| 2026.08.04 | ₩32,452 | ₩32,452 | ₩31,486 | ₩31,949 | -1.55% | 6.9만 |
|---|
| 2026.08.03 | ₩32,090 | ₩32,103 | ₩31,754 | ₩32,009 | -0.25% | 14.8만 |
|---|
| 2026.07.31 | ₩31,942 | ₩32,224 | ₩31,781 | ₩32,204 | +0.82% | 3.9만 |
|---|
| 2026.07.30 | ₩31,567 | ₩32,076 | ₩31,567 | ₩32,076 | +1.61% | 4만 |
|---|
| 2026.07.29 | ₩32,411 | ₩32,411 | ₩32,036 | ₩32,143 | -0.83% | 3.9만 |
|---|
| 2026.07.28 | ₩32,116 | ₩32,166 | ₩31,634 | ₩31,783 | -1.04% | 4.7만 |
|---|
| 2026.07.27 | ₩32,197 | ₩32,318 | ₩31,996 | ₩32,103 | -0.29% | 6.1만 |
|---|
| 2026.07.24 | ₩32,479 | ₩32,613 | ₩32,237 | ₩32,479 | 0.00% | 5.6만 |
|---|
| 2026.07.23 | ₩32,586 | ₩32,586 | ₩32,251 | ₩32,318 | -0.82% | 7만 |
|---|
| 2026.07.22 | ₩32,170 | ₩32,318 | ₩32,036 | ₩32,145 | -0.08% | 9.5만 |
|---|
| 2026.07.21 | ₩31,728 | ₩31,980 | ₩31,647 | ₩31,898 | +0.54% | 3.5만 |
|---|
| 2026.07.20 | ₩31,661 | ₩31,848 | ₩31,513 | ₩31,694 | +0.11% | 6.4만 |
|---|
| 2026.07.17 | ₩31,835 | ₩31,862 | ₩31,446 | ₩31,577 | -0.81% | 12.9만 |
|---|
| 2026.07.16 | ₩31,178 | ₩31,446 | ₩31,178 | ₩31,355 | +0.57% | 8.7만 |
|---|
| 2026.07.15 | ₩31,446 | ₩31,607 | ₩30,856 | ₩31,142 | -0.97% | 4.5만 |
|---|
| 2026.07.14 | ₩31,312 | ₩31,446 | ₩31,044 | ₩31,311 | -0.00% | 9.1만 |
|---|
| 2026.07.13 | ₩30,843 | ₩31,312 | ₩30,843 | ₩31,203 | +1.17% | 6.5만 |
|---|
| 2026.07.10 | ₩30,346 | ₩30,561 | ₩30,226 | ₩30,521 | +0.57% | 2.2만 |
|---|
| 2026.07.09 | ₩30,775 | ₩30,829 | ₩30,387 | ₩30,400 | -1.22% | 4.5만 |
|---|
| 2026.07.08 | ₩30,883 | ₩30,888 | ₩30,480 | ₩30,727 | -0.50% | 3.1만 |
|---|
| 2026.07.07 | ₩29,756 | ₩30,480 | ₩29,756 | ₩30,439 | +2.29% | 3.7만 |
|---|
| 2026.07.06 | ₩29,783 | ₩29,837 | ₩29,616 | ₩29,642 | -0.47% | 4.5만 |
|---|
| 2026.07.02 | ₩29,837 | ₩29,904 | ₩29,528 | ₩29,677 | -0.53% | 3.5만 |
|---|
| 2026.07.01 | ₩29,502 | ₩29,904 | ₩29,435 | ₩29,475 | -0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩29,837 | ₩30,063 | ₩29,609 | ₩29,654 | -0.61% | 2.8만 |
|---|
| 2026.06.29 | ₩30,212 | ₩30,212 | ₩29,810 | ₩29,864 | -1.15% | 3만 |
|---|
| 2026.06.26 | ₩30,239 | ₩30,454 | ₩30,185 | ₩30,321 | +0.27% | 3.2만 |
|---|
| 2026.06.25 | ₩29,850 | ₩30,440 | ₩29,850 | ₩30,360 | +1.71% | 2.3만 |
|---|
| 2026.06.24 | ₩30,346 | ₩30,346 | ₩29,904 | ₩30,147 | -0.66% | 4.2만 |
|---|
| 2026.06.23 | ₩30,373 | ₩30,675 | ₩30,346 | ₩30,586 | +0.70% | 2.4만 |
|---|
| 2026.06.22 | ₩29,998 | ₩30,413 | ₩29,904 | ₩30,360 | +1.21% | 3.1만 |
|---|
| 2026.06.18 | ₩30,185 | ₩30,232 | ₩29,703 | ₩30,038 | -0.49% | 17.8만 |
|---|
| 2026.06.17 | ₩30,668 | ₩30,735 | ₩30,401 | ₩30,458 | -0.69% | 5.7만 |
|---|
| 2026.06.16 | ₩30,869 | ₩30,869 | ₩30,601 | ₩30,775 | -0.30% | 4.3만 |
|---|
| 2026.06.15 | ₩31,151 | ₩31,526 | ₩30,708 | ₩30,865 | -0.92% | 8.7만 |
|---|
| 2026.06.12 | ₩31,580 | ₩32,090 | ₩31,466 | ₩31,799 | +0.69% | 2.3만 |
|---|
| 2026.06.11 | ₩32,385 | ₩32,385 | ₩31,634 | ₩31,675 | -2.19% | 1.4만 |
|---|
| 2026.06.10 | ₩32,023 | ₩32,492 | ₩31,862 | ₩32,154 | +0.41% | 2.1만 |
|---|
| 2026.06.09 | ₩32,170 | ₩32,170 | ₩31,526 | ₩31,714 | -1.42% | 3.4만 |
|---|
| 2026.06.08 | ₩31,969 | ₩32,371 | ₩31,969 | ₩32,142 | +0.54% | 2.9만 |
|---|
| 2026.06.05 | ₩32,358 | ₩32,358 | ₩31,835 | ₩31,860 | -1.54% | 1.7만 |
|---|
| 2026.06.04 | ₩32,291 | ₩32,479 | ₩32,056 | ₩32,351 | +0.19% | 2.8만 |
|---|
| 2026.06.03 | ₩32,049 | ₩32,445 | ₩31,976 | ₩32,264 | +0.67% | 3.6만 |
|---|
| 2026.06.02 | ₩31,634 | ₩32,049 | ₩31,513 | ₩32,049 | +1.31% | 2.9만 |
|---|
| 2026.06.01 | ₩31,513 | ₩31,982 | ₩31,419 | ₩31,687 | +0.55% | 6만 |
|---|
| 2026.05.29 | ₩31,513 | ₩31,513 | ₩31,124 | ₩31,226 | -0.91% | 3.5만 |
|---|
| 2026.05.28 | ₩31,835 | ₩31,835 | ₩31,419 | ₩31,552 | -0.89% | 3.1만 |
|---|
| 2026.05.27 | ₩31,956 | ₩32,027 | ₩31,661 | ₩31,855 | -0.31% | 4.7만 |
|---|
| 2026.05.26 | ₩32,867 | ₩32,975 | ₩32,277 | ₩32,311 | -1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩32,787 | ₩32,961 | ₩32,733 | ₩32,908 | +0.37% | 2.3만 |
|---|
| 2026.05.21 | ₩33,364 | ₩33,402 | ₩32,586 | ₩32,795 | -1.70% | 2.8만 |
|---|
| 2026.05.20 | ₩33,592 | ₩33,625 | ₩32,948 | ₩33,019 | -1.70% | 3.6만 |
|---|
| 2026.05.19 | ₩33,444 | ₩33,545 | ₩33,122 | ₩33,495 | +0.15% | 2.8만 |
|---|
| 2026.05.18 | ₩32,814 | ₩33,270 | ₩32,411 | ₩33,183 | +1.12% | 3.1만 |
|---|
| 2026.05.15 | ₩32,184 | ₩32,670 | ₩32,184 | ₩32,670 | +1.51% | 9.9만 |
|---|
| 2026.05.14 | ₩31,982 | ₩32,116 | ₩31,848 | ₩32,053 | +0.22% | 2.8만 |
|---|
| 2026.05.13 | ₩31,875 | ₩31,902 | ₩31,553 | ₩31,856 | -0.06% | 5.1만 |
|---|
| 2026.05.12 | ₩31,956 | ₩31,969 | ₩31,607 | ₩31,860 | -0.30% | 15.8만 |
|---|
| 2026.05.11 | ₩30,990 | ₩31,634 | ₩30,990 | ₩31,567 | +1.86% | 12만 |
|---|
| 2026.05.08 | ₩30,977 | ₩31,097 | ₩30,749 | ₩31,097 | +0.39% | 2.5만 |
|---|
| 2026.05.07 | ₩31,138 | ₩31,138 | ₩30,608 | ₩30,977 | -0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩31,754 | ₩31,808 | ₩31,285 | ₩31,431 | -1.02% | 6만 |
|---|
| 2026.05.05 | ₩32,277 | ₩32,639 | ₩32,184 | ₩32,492 | +0.66% | 9.2만 |
|---|
| 2026.05.04 | ₩32,291 | ₩32,465 | ₩32,021 | ₩32,436 | +0.45% | 6.8만 |
|---|
| 2026.05.01 | ₩32,452 | ₩32,465 | ₩31,996 | ₩32,233 | -0.67% | 6.7만 |
|---|
| 2026.04.30 | ₩32,076 | ₩32,519 | ₩31,848 | ₩32,519 | +1.38% | 5.6만 |
|---|
| 2026.04.29 | ₩32,036 | ₩32,222 | ₩31,848 | ₩32,208 | +0.54% | 4.1만 |
|---|
| 2026.04.28 | ₩31,915 | ₩32,143 | ₩31,821 | ₩31,969 | +0.17% | 7.7만 |
|---|
| 2026.04.27 | ₩31,848 | ₩31,929 | ₩31,419 | ₩31,540 | -0.97% | 3.4만 |
|---|
| 2026.04.24 | ₩31,593 | ₩31,728 | ₩31,285 | ₩31,537 | -0.18% | 6.5만 |
|---|
| 2026.04.23 | ₩31,674 | ₩31,754 | ₩31,399 | ₩31,640 | -0.11% | 8.3만 |
|---|
| 2026.04.22 | ₩31,339 | ₩31,553 | ₩31,245 | ₩31,553 | +0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩30,843 | ₩31,151 | ₩30,695 | ₩31,111 | +0.87% | 2.1만 |
|---|
| 2026.04.20 | ₩30,708 | ₩31,057 | ₩30,641 | ₩30,802 | +0.31% | 3.6만 |
|---|
| 2026.04.17 | ₩30,400 | ₩30,749 | ₩29,878 | ₩30,749 | +1.15% | 9.1만 |
|---|
| 2026.04.16 | ₩30,950 | ₩31,513 | ₩30,950 | ₩31,446 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩31,017 | ₩31,217 | ₩30,782 | ₩31,057 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩31,459 | ₩31,540 | ₩30,883 | ₩31,272 | -0.60% | 3.3만 |
|---|
| 2026.04.13 | ₩31,835 | ₩32,023 | ₩31,446 | ₩31,741 | -0.29% | 3.4만 |
|---|
| 2026.04.10 | ₩31,593 | ₩31,687 | ₩31,317 | ₩31,567 | -0.08% | 3.3만 |
|---|
| 2026.04.09 | ₩31,982 | ₩32,318 | ₩31,607 | ₩31,795 | -0.59% | 3.3만 |
|---|
| 2026.04.08 | ₩31,728 | ₩32,021 | ₩31,325 | ₩32,009 | +0.89% | 7.8만 |
|---|
| 2026.04.07 | ₩32,653 | ₩32,827 | ₩32,559 | ₩32,653 | 0.00% | 2.2만 |
|---|
| 2026.04.06 | ₩32,398 | ₩32,492 | ₩32,184 | ₩32,483 | +0.26% | 5.9만 |
|---|
| 2026.04.02 | ₩33,162 | ₩33,162 | ₩32,358 | ₩32,438 | -2.18% | 8.2만 |
|---|
| 2026.04.01 | ₩32,639 | ₩32,678 | ₩31,875 | ₩32,202 | -1.34% | 11만 |
|---|
| 2026.03.31 | ₩32,988 | ₩33,322 | ₩32,559 | ₩32,975 | -0.04% | 5.1만 |
|---|
| 2026.03.30 | ₩33,337 | ₩33,498 | ₩33,002 | ₩33,069 | -0.80% | 4.4만 |
|---|
| 2026.03.27 | ₩33,431 | ₩33,679 | ₩33,256 | ₩33,605 | +0.52% | 4.8만 |
|---|
| 2026.03.26 | ₩33,189 | ₩33,444 | ₩33,042 | ₩33,323 | +0.40% | 6.1만 |
|---|
| 2026.03.25 | ₩33,082 | ₩33,213 | ₩32,921 | ₩33,109 | +0.08% | 9.2만 |
|---|
| 2026.03.24 | ₩32,948 | ₩33,337 | ₩32,841 | ₩33,055 | +0.33% | 21.9만 |
|---|
| 2026.03.23 | ₩32,251 | ₩32,973 | ₩32,056 | ₩32,854 | +1.87% | 22만 |
|---|
| 2026.03.20 | ₩32,599 | ₩32,894 | ₩32,599 | ₩32,639 | +0.12% | 5.2만 |
|---|
| 2026.03.19 | ₩32,572 | ₩32,586 | ₩32,277 | ₩32,532 | -0.12% | 4.2만 |
|---|
| 2026.03.18 | ₩32,411 | ₩32,411 | ₩32,251 | ₩32,271 | -0.43% | 2.3만 |
|---|
| 2026.03.17 | ₩32,331 | ₩32,398 | ₩32,090 | ₩32,277 | -0.17% | 1.8만 |
|---|
| 2026.03.16 | ₩32,157 | ₩32,237 | ₩31,915 | ₩32,090 | -0.21% | 4.4만 |
|---|
| 2026.03.13 | ₩31,889 | ₩32,224 | ₩31,775 | ₩31,982 | +0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩31,808 | ₩32,210 | ₩31,808 | ₩31,929 | +0.38% | 4만 |
|---|
| 2026.03.11 | ₩31,674 | ₩31,956 | ₩31,674 | ₩31,956 | +0.89% | 1.4만 |
|---|
| 2026.03.10 | ₩31,754 | ₩31,808 | ₩31,513 | ₩31,781 | +0.08% | 2.7만 |
|---|
| 2026.03.09 | ₩31,915 | ₩31,915 | ₩31,553 | ₩31,808 | -0.34% | 3.7만 |
|---|
| 2026.03.06 | ₩31,714 | ₩31,942 | ₩31,607 | ₩31,701 | -0.04% | 3.1만 |
|---|
| 2026.03.05 | ₩31,634 | ₩31,808 | ₩31,540 | ₩31,687 | +0.17% | 3.2만 |
|---|
| 2026.03.04 | ₩32,251 | ₩32,251 | ₩31,298 | ₩31,634 | -1.91% | 2.6만 |
|---|
| 2026.03.03 | ₩32,049 | ₩32,049 | ₩31,539 | ₩31,687 | -1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩32,411 | ₩32,546 | ₩31,500 | ₩31,862 | -1.70% | 2.7만 |
|---|
| 2026.02.27 | ₩31,714 | ₩32,340 | ₩31,231 | ₩31,580 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩31,205 | ₩31,485 | ₩31,057 | ₩31,278 | +0.24% | 6.9만 |
|---|
| 2026.02.25 | ₩31,768 | ₩31,768 | ₩31,285 | ₩31,506 | -0.82% | 1.7만 |
|---|
| 2026.02.24 | ₩31,459 | ₩31,620 | ₩31,345 | ₩31,573 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩31,620 | ₩31,795 | ₩31,459 | ₩31,533 | -0.28% | 2.3만 |
|---|
| 2026.02.20 | ₩31,647 | ₩31,687 | ₩31,339 | ₩31,500 | -0.47% | 2만 |
|---|
| 2026.02.19 | ₩31,526 | ₩31,780 | ₩31,513 | ₩31,593 | +0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩31,526 | ₩31,741 | ₩31,379 | ₩31,526 | 0.00% | 2.7만 |
|---|
| 2026.02.17 | ₩31,473 | ₩31,473 | ₩30,936 | ₩31,136 | -1.07% | 1.9만 |
|---|
| 2026.02.13 | ₩31,366 | ₩31,366 | ₩31,158 | ₩31,319 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩31,553 | ₩31,553 | ₩31,184 | ₩31,218 | -1.06% | 3.4만 |
|---|
| 2026.02.11 | ₩31,419 | ₩31,513 | ₩31,325 | ₩31,493 | +0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩31,044 | ₩31,238 | ₩31,044 | ₩31,138 | +0.30% | 1.2만 |
|---|
| 2026.02.09 | ₩31,124 | ₩31,178 | ₩30,997 | ₩31,071 | -0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩30,963 | ₩31,298 | ₩30,916 | ₩31,091 | +0.41% | 4.8만 |
|---|
| 2026.02.05 | ₩30,923 | ₩30,923 | ₩30,628 | ₩30,816 | -0.35% | 3.2만 |
|---|
| 2026.02.04 | ₩30,802 | ₩30,950 | ₩30,733 | ₩30,889 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩30,413 | ₩30,708 | ₩30,413 | ₩30,688 | +0.90% | 5.2만 |
|---|
| 2026.02.02 | ₩30,521 | ₩30,521 | ₩30,172 | ₩30,273 | -0.81% | 3.2만 |
|---|
| 2026.01.30 | ₩30,413 | ₩30,601 | ₩30,226 | ₩30,541 | +0.42% | 2.5만 |
|---|
| 2026.01.29 | ₩30,561 | ₩30,816 | ₩30,387 | ₩30,404 | -0.51% | 3.3만 |
|---|
| 2026.01.28 | ₩30,561 | ₩30,615 | ₩30,467 | ₩30,572 | +0.04% | 3.5만 |
|---|
| 2026.01.27 | ₩30,212 | ₩30,601 | ₩30,212 | ₩30,400 | +0.62% | 2.6만 |
|---|
| 2026.01.26 | ₩30,534 | ₩30,548 | ₩30,145 | ₩30,266 | -0.88% | 1.5만 |
|---|
| 2026.01.23 | ₩30,239 | ₩30,507 | ₩30,231 | ₩30,231 | -0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩30,011 | ₩30,185 | ₩29,951 | ₩30,128 | +0.39% | 2.7만 |
|---|
| 2026.01.21 | ₩29,823 | ₩30,159 | ₩29,823 | ₩30,021 | +0.66% | 4.2만 |
|---|
| 2026.01.20 | ₩29,770 | ₩29,797 | ₩29,515 | ₩29,524 | -0.82% | 1.6만 |
|---|
| 2026.01.16 | ₩29,515 | ₩29,616 | ₩29,461 | ₩29,548 | +0.11% | 8천 |
|---|
| 2026.01.15 | ₩29,649 | ₩29,716 | ₩29,381 | ₩29,516 | -0.45% | 4.6만 |
|---|
| 2026.01.14 | ₩29,314 | ₩29,756 | ₩29,314 | ₩29,605 | +0.99% | 5.7만 |
|---|
| 2026.01.13 | ₩29,341 | ₩29,528 | ₩29,300 | ₩29,394 | +0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩29,314 | ₩29,314 | ₩29,059 | ₩29,119 | -0.66% | 2.9만 |
|---|
| 2026.01.09 | ₩29,367 | ₩29,367 | ₩29,126 | ₩29,227 | -0.48% | 3.8만 |
|---|
| 2026.01.08 | ₩28,710 | ₩29,280 | ₩28,710 | ₩29,221 | +1.78% | 3.5만 |
|---|
| 2026.01.07 | ₩28,791 | ₩28,804 | ₩28,549 | ₩28,590 | -0.70% | 1.7만 |
|---|
| 2026.01.06 | ₩29,260 | ₩29,260 | ₩28,725 | ₩28,771 | -1.67% | 1.8만 |
|---|
| 2026.01.05 | ₩29,528 | ₩29,689 | ₩28,909 | ₩29,244 | -0.96% | 3만 |
|---|
| 2026.01.02 | ₩28,912 | ₩29,810 | ₩28,697 | ₩29,207 | +1.02% | 4.2만 |
|---|
| 2025.12.31 | ₩29,005 | ₩29,005 | ₩28,710 | ₩28,765 | -0.83% | 1.1만 |
|---|
| 2025.12.30 | ₩28,831 | ₩28,912 | ₩28,791 | ₩28,882 | +0.18% | 2.3만 |
|---|
| 2025.12.29 | ₩28,670 | ₩28,764 | ₩28,603 | ₩28,690 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩28,603 | ₩28,603 | ₩28,355 | ₩28,442 | -0.56% | 1.8만 |
|---|
| 2025.12.24 | ₩28,570 | ₩28,617 | ₩28,559 | ₩28,563 | -0.02% | 9.9천 |
|---|
| 2025.12.23 | ₩28,375 | ₩28,615 | ₩28,375 | ₩28,603 | +0.80% | 7.5천 |
|---|
| 2025.12.22 | ₩28,466 | ₩28,469 | ₩28,402 | ₩28,429 | -0.13% | 8.6천 |
|---|
| 2025.12.19 | ₩28,335 | ₩28,335 | ₩28,094 | ₩28,135 | -0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩28,236 | ₩28,375 | ₩28,134 | ₩28,165 | -0.25% | 2.3만 |
|---|
| 2025.12.17 | ₩28,254 | ₩28,536 | ₩28,147 | ₩28,468 | +0.75% | 1.2만 |
|---|
| 2025.12.16 | ₩28,505 | ₩28,505 | ₩27,959 | ₩28,006 | -1.75% | 2.7만 |
|---|
| 2025.12.15 | ₩28,858 | ₩28,858 | ₩28,523 | ₩28,688 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩29,012 | ₩29,032 | ₩28,772 | ₩28,844 | -0.58% | 1.4만 |
|---|
| 2025.12.11 | ₩29,072 | ₩29,193 | ₩28,979 | ₩29,062 | -0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩28,898 | ₩29,046 | ₩28,858 | ₩29,046 | +0.51% | 1.3만 |
|---|
| 2025.12.09 | ₩28,885 | ₩29,007 | ₩28,854 | ₩28,854 | -0.11% | 2만 |
|---|
| 2025.12.08 | ₩28,885 | ₩28,910 | ₩28,684 | ₩28,710 | -0.60% | 2.9만 |
|---|
| 2025.12.05 | ₩29,005 | ₩29,166 | ₩28,952 | ₩28,952 | -0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩28,965 | ₩29,019 | ₩28,883 | ₩29,000 | +0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩28,764 | ₩28,912 | ₩28,751 | ₩28,898 | +0.47% | 5.1천 |
|---|
| 2025.12.02 | ₩28,831 | ₩28,831 | ₩28,465 | ₩28,536 | -1.02% | 9.8천 |
|---|
| 2025.12.01 | ₩28,710 | ₩28,831 | ₩28,710 | ₩28,771 | +0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩28,389 | ₩28,604 | ₩28,389 | ₩28,562 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩28,201 | ₩28,401 | ₩28,131 | ₩28,289 | +0.31% | 1.3만 |
|---|
| 2025.11.25 | ₩28,254 | ₩28,462 | ₩28,232 | ₩28,390 | +0.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,657 | ₩28,657 | ₩28,151 | ₩28,528 | -0.45% | 1.7만 |
|---|
| 2025.11.21 | ₩28,536 | ₩28,643 | ₩28,221 | ₩28,549 | +0.05% | 8천 |
|---|
| 2025.11.20 | ₩28,617 | ₩29,086 | ₩28,402 | ₩28,402 | -0.75% | 1.2만 |
|---|
| 2025.11.19 | ₩28,509 | ₩28,643 | ₩28,415 | ₩28,606 | +0.34% | 1.2만 |
|---|
| 2025.11.18 | ₩28,697 | ₩28,902 | ₩28,603 | ₩28,873 | +0.61% | 9.7천 |
|---|
| 2025.11.17 | ₩29,005 | ₩29,032 | ₩28,684 | ₩28,700 | -1.05% | 3.9만 |
|---|
| 2025.11.14 | ₩28,803 | ₩29,180 | ₩28,617 | ₩29,113 | +1.08% | 3.6만 |
|---|
| 2025.11.13 | ₩28,804 | ₩28,844 | ₩28,661 | ₩28,661 | -0.50% | 4.8천 |
|---|
| 2025.11.12 | ₩28,871 | ₩28,871 | ₩28,576 | ₩28,618 | -0.88% | 1.1만 |
|---|
| 2025.11.11 | ₩28,684 | ₩28,979 | ₩28,684 | ₩28,875 | +0.67% | 3.1만 |
|---|
| 2025.11.10 | ₩28,389 | ₩28,603 | ₩28,161 | ₩28,603 | +0.76% | 4.4만 |
|---|
| 2025.11.07 | ₩28,147 | ₩28,429 | ₩28,147 | ₩28,379 | +0.82% | 7.9천 |
|---|
| 2025.11.06 | ₩27,992 | ₩28,191 | ₩27,992 | ₩28,049 | +0.21% | 4.6천 |
|---|
| 2025.11.05 | ₩27,860 | ₩28,033 | ₩27,772 | ₩27,785 | -0.27% | 1.9만 |
|---|
| 2025.11.04 | ₩27,758 | ₩27,799 | ₩27,571 | ₩27,769 | +0.04% | 9천 |
|---|
| 2025.11.03 | ₩27,933 | ₩28,026 | ₩27,758 | ₩28,000 | +0.24% | 8.2천 |
|---|
| 2025.10.31 | ₩27,918 | ₩28,053 | ₩27,731 | ₩28,005 | +0.31% | 8.8천 |
|---|
| 2025.10.30 | ₩27,785 | ₩28,053 | ₩27,760 | ₩27,796 | +0.04% | 1.5만 |
|---|
| 2025.10.29 | ₩28,140 | ₩28,348 | ₩28,099 | ₩28,197 | +0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩28,281 | ₩28,295 | ₩28,094 | ₩28,112 | -0.60% | 1.1만 |
|---|
| 2025.10.27 | ₩28,415 | ₩28,415 | ₩28,241 | ₩28,317 | -0.34% | 1.4만 |
|---|
| 2025.10.24 | ₩28,549 | ₩28,549 | ₩28,241 | ₩28,248 | -1.06% | 7.5천 |
|---|
| 2025.10.23 | ₩28,456 | ₩28,509 | ₩28,368 | ₩28,482 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩28,048 | ₩28,228 | ₩27,933 | ₩28,198 | +0.54% | 7.6천 |
|---|
| 2025.10.21 | ₩27,997 | ₩27,997 | ₩27,796 | ₩27,906 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩27,797 | ₩27,959 | ₩27,778 | ₩27,921 | +0.44% | 5.1천 |
|---|
| 2025.10.17 | ₩27,423 | ₩27,678 | ₩27,423 | ₩27,631 | +0.76% | 6.8천 |
|---|
| 2025.10.16 | ₩27,772 | ₩27,772 | ₩27,329 | ₩27,443 | -1.18% | 1만 |
|---|
| 2025.10.15 | ₩28,028 | ₩28,028 | ₩27,624 | ₩27,731 | -1.06% | 8천 |
|---|
| 2025.10.14 | ₩27,624 | ₩27,892 | ₩27,463 | ₩27,765 | +0.51% | 7.8천 |
|---|
| 2025.10.13 | ₩27,596 | ₩27,772 | ₩27,584 | ₩27,752 | +0.56% | 6.7천 |
|---|
| 2025.10.10 | ₩28,067 | ₩28,067 | ₩27,343 | ₩27,424 | -2.29% | 1.4만 |
|---|