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 | ₩33,957 | ₩34,198 | ₩33,884 | ₩33,997 | +0.12% | 2.9만 |
| 2026.10.08 | ₩33,581 | ₩33,997 | ₩33,581 | ₩33,949 | +1.09% | 3.5만 |
| 2026.10.07 | ₩33,528 | ₩33,662 | ₩33,139 | ₩33,279 | -0.74% | 2.1만 |
| 2026.10.06 | ₩33,300 | ₩33,593 | ₩33,076 | ₩33,490 | +0.57% | 3만 |
| 2026.10.05 | ₩32,991 | ₩33,380 | ₩32,790 | ₩33,270 | +0.85% | 4만 |
| 2026.10.02 | ₩32,803 | ₩33,072 | ₩32,723 | ₩33,019 | +0.66% | 3만 |
| 2026.10.01 | ₩32,388 | ₩32,870 | ₩32,388 | ₩32,853 | +1.44% | 3.1만 |
| 2026.09.30 | ₩32,683 | ₩32,683 | ₩32,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,448 |
| -0.72% |
| 2만 |
| 2026.09.29 | ₩32,441 | ₩32,535 | ₩32,207 | ₩32,401 | -0.12% | 2.9만 |
|---|
| 2026.09.28 | ₩33,340 | ₩33,340 | ₩32,897 | ₩32,986 | -1.06% | 3만 |
|---|
| 2026.09.25 | ₩33,058 | ₩33,058 | ₩32,817 | ₩32,970 | -0.27% | 1.9만 |
|---|
| 2026.09.24 | ₩33,487 | ₩33,487 | ₩33,139 | ₩33,180 | -0.92% | 2.2만 |
|---|
| 2026.09.23 | ₩33,125 | ₩33,326 | ₩32,991 | ₩33,078 | -0.14% | 5.4만 |
|---|
| 2026.09.22 | ₩33,045 | ₩33,226 | ₩32,736 | ₩32,830 | -0.65% | 9만 |
|---|
| 2026.09.21 | ₩34,024 | ₩34,185 | ₩33,715 | ₩33,876 | -0.43% | 3.6만 |
|---|
| 2026.09.18 | ₩33,742 | ₩33,755 | ₩33,554 | ₩33,623 | -0.35% | 5.4만 |
|---|
| 2026.09.17 | ₩33,474 | ₩33,702 | ₩33,427 | ₩33,702 | +0.68% | 3.5만 |
|---|
| 2026.09.16 | ₩33,930 | ₩33,930 | ₩33,393 | ₩33,471 | -1.35% | 3.9만 |
|---|
| 2026.09.15 | ₩33,923 | ₩34,037 | ₩33,816 | ₩33,974 | +0.15% | 3.4만 |
|---|
| 2026.09.14 | ₩34,292 | ₩34,292 | ₩33,648 | ₩33,802 | -1.43% | 5.3만 |
|---|
| 2026.09.11 | ₩33,876 | ₩33,990 | ₩33,722 | ₩33,902 | +0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩34,198 | ₩34,198 | ₩33,682 | ₩33,848 | -1.02% | 2.2만 |
|---|
| 2026.09.09 | ₩34,104 | ₩34,198 | ₩33,863 | ₩33,933 | -0.50% | 2.4만 |
|---|
| 2026.09.08 | ₩33,863 | ₩33,890 | ₩33,635 | ₩33,805 | -0.17% | 3만 |
|---|
| 2026.09.04 | ₩33,715 | ₩33,715 | ₩33,427 | ₩33,576 | -0.41% | 2.3만 |
|---|
| 2026.09.03 | ₩33,823 | ₩33,916 | ₩33,722 | ₩33,722 | -0.30% | 2.2만 |
|---|
| 2026.09.02 | ₩33,782 | ₩33,890 | ₩33,541 | ₩33,849 | +0.20% | 2.4만 |
|---|
| 2026.09.01 | ₩33,608 | ₩33,789 | ₩33,541 | ₩33,782 | +0.52% | 4만 |
|---|
| 2026.08.31 | ₩33,300 | ₩33,608 | ₩33,206 | ₩33,485 | +0.56% | 5.2만 |
|---|
| 2026.08.28 | ₩33,098 | ₩33,098 | ₩32,833 | ₩33,033 | -0.20% | 2.4만 |
|---|
| 2026.08.27 | ₩33,152 | ₩33,400 | ₩32,964 | ₩33,247 | +0.29% | 4.5만 |
|---|
| 2026.08.26 | ₩33,004 | ₩33,428 | ₩32,964 | ₩33,313 | +0.93% | 2.6만 |
|---|
| 2026.08.25 | ₩33,393 | ₩33,393 | ₩33,125 | ₩33,147 | -0.74% | 5.3만 |
|---|
| 2026.08.24 | ₩33,715 | ₩33,715 | ₩33,253 | ₩33,514 | -0.60% | 4.6만 |
|---|
| 2026.08.21 | ₩33,675 | ₩33,714 | ₩33,528 | ₩33,621 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩33,836 | ₩33,836 | ₩33,608 | ₩33,640 | -0.58% | 4.2만 |
|---|
| 2026.08.19 | ₩33,755 | ₩33,802 | ₩33,541 | ₩33,608 | -0.44% | 2.6만 |
|---|
| 2026.08.18 | ₩33,528 | ₩33,675 | ₩33,487 | ₩33,616 | +0.26% | 4만 |
|---|
| 2026.08.17 | ₩33,353 | ₩33,353 | ₩33,125 | ₩33,273 | -0.24% | 3.5만 |
|---|
| 2026.08.14 | ₩33,085 | ₩33,313 | ₩32,971 | ₩33,313 | +0.69% | 2.6만 |
|---|
| 2026.08.13 | ₩32,736 | ₩32,911 | ₩32,642 | ₩32,877 | +0.43% | 3.9만 |
|---|
| 2026.08.12 | ₩32,897 | ₩32,924 | ₩32,730 | ₩32,876 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩32,723 | ₩32,830 | ₩32,618 | ₩32,810 | +0.27% | 2만 |
|---|
| 2026.08.10 | ₩31,865 | ₩32,629 | ₩31,851 | ₩32,610 | +2.34% | 13.4만 |
|---|
| 2026.08.07 | ₩31,637 | ₩31,918 | ₩31,537 | ₩31,635 | -0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩31,918 | ₩31,958 | ₩31,663 | ₩31,878 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩32,146 | ₩32,146 | ₩31,462 | ₩31,516 | -1.96% | 3.7만 |
|---|
| 2026.08.04 | ₩32,455 | ₩32,455 | ₩31,489 | ₩31,952 | -1.55% | 6.9만 |
|---|
| 2026.08.03 | ₩32,093 | ₩32,106 | ₩31,757 | ₩32,012 | -0.25% | 14.8만 |
|---|
| 2026.07.31 | ₩31,945 | ₩32,227 | ₩31,784 | ₩32,207 | +0.82% | 3.9만 |
|---|
| 2026.07.30 | ₩31,569 | ₩32,079 | ₩31,569 | ₩32,079 | +1.61% | 4만 |
|---|
| 2026.07.29 | ₩32,414 | ₩32,414 | ₩32,039 | ₩32,146 | -0.83% | 3.9만 |
|---|
| 2026.07.28 | ₩32,119 | ₩32,169 | ₩31,637 | ₩31,785 | -1.04% | 4.7만 |
|---|
| 2026.07.27 | ₩32,200 | ₩32,321 | ₩31,999 | ₩32,106 | -0.29% | 6.1만 |
|---|
| 2026.07.24 | ₩32,481 | ₩32,616 | ₩32,240 | ₩32,481 | 0.00% | 5.6만 |
|---|
| 2026.07.23 | ₩32,589 | ₩32,589 | ₩32,253 | ₩32,321 | -0.82% | 7만 |
|---|
| 2026.07.22 | ₩32,173 | ₩32,321 | ₩32,039 | ₩32,148 | -0.08% | 9.5만 |
|---|
| 2026.07.21 | ₩31,730 | ₩31,983 | ₩31,650 | ₩31,901 | +0.54% | 3.5만 |
|---|
| 2026.07.20 | ₩31,663 | ₩31,851 | ₩31,516 | ₩31,697 | +0.11% | 6.4만 |
|---|
| 2026.07.17 | ₩31,838 | ₩31,865 | ₩31,449 | ₩31,580 | -0.81% | 12.9만 |
|---|
| 2026.07.16 | ₩31,181 | ₩31,449 | ₩31,181 | ₩31,358 | +0.57% | 8.7만 |
|---|
| 2026.07.15 | ₩31,449 | ₩31,610 | ₩30,859 | ₩31,144 | -0.97% | 4.5만 |
|---|
| 2026.07.14 | ₩31,315 | ₩31,449 | ₩31,046 | ₩31,313 | -0.00% | 9.1만 |
|---|
| 2026.07.13 | ₩30,845 | ₩31,315 | ₩30,845 | ₩31,206 | +1.17% | 6.5만 |
|---|
| 2026.07.10 | ₩30,349 | ₩30,564 | ₩30,228 | ₩30,523 | +0.57% | 2.2만 |
|---|
| 2026.07.09 | ₩30,778 | ₩30,832 | ₩30,389 | ₩30,403 | -1.22% | 4.5만 |
|---|
| 2026.07.08 | ₩30,886 | ₩30,891 | ₩30,483 | ₩30,730 | -0.50% | 3.1만 |
|---|
| 2026.07.07 | ₩29,759 | ₩30,483 | ₩29,759 | ₩30,442 | +2.29% | 3.7만 |
|---|
| 2026.07.06 | ₩29,786 | ₩29,839 | ₩29,618 | ₩29,645 | -0.47% | 4.5만 |
|---|
| 2026.07.02 | ₩29,839 | ₩29,907 | ₩29,531 | ₩29,680 | -0.53% | 3.5만 |
|---|
| 2026.07.01 | ₩29,504 | ₩29,907 | ₩29,437 | ₩29,477 | -0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩29,839 | ₩30,066 | ₩29,611 | ₩29,657 | -0.61% | 2.8만 |
|---|
| 2026.06.29 | ₩30,215 | ₩30,215 | ₩29,813 | ₩29,866 | -1.15% | 3만 |
|---|
| 2026.06.26 | ₩30,242 | ₩30,456 | ₩30,188 | ₩30,324 | +0.27% | 3.2만 |
|---|
| 2026.06.25 | ₩29,853 | ₩30,443 | ₩29,853 | ₩30,363 | +1.71% | 2.3만 |
|---|
| 2026.06.24 | ₩30,349 | ₩30,349 | ₩29,907 | ₩30,149 | -0.66% | 4.2만 |
|---|
| 2026.06.23 | ₩30,376 | ₩30,678 | ₩30,349 | ₩30,589 | +0.70% | 2.4만 |
|---|
| 2026.06.22 | ₩30,000 | ₩30,416 | ₩29,907 | ₩30,363 | +1.21% | 3.1만 |
|---|
| 2026.06.18 | ₩30,188 | ₩30,235 | ₩29,705 | ₩30,041 | -0.49% | 17.8만 |
|---|
| 2026.06.17 | ₩30,671 | ₩30,738 | ₩30,404 | ₩30,460 | -0.69% | 5.7만 |
|---|
| 2026.06.16 | ₩30,872 | ₩30,872 | ₩30,604 | ₩30,778 | -0.30% | 4.3만 |
|---|
| 2026.06.15 | ₩31,154 | ₩31,529 | ₩30,711 | ₩30,868 | -0.92% | 8.7만 |
|---|
| 2026.06.12 | ₩31,583 | ₩32,093 | ₩31,469 | ₩31,802 | +0.69% | 2.3만 |
|---|
| 2026.06.11 | ₩32,388 | ₩32,388 | ₩31,637 | ₩31,678 | -2.19% | 1.4만 |
|---|
| 2026.06.10 | ₩32,025 | ₩32,495 | ₩31,865 | ₩32,157 | +0.41% | 2.1만 |
|---|
| 2026.06.09 | ₩32,173 | ₩32,173 | ₩31,529 | ₩31,717 | -1.42% | 3.4만 |
|---|
| 2026.06.08 | ₩31,972 | ₩32,374 | ₩31,972 | ₩32,145 | +0.54% | 2.9만 |
|---|
| 2026.06.05 | ₩32,361 | ₩32,361 | ₩31,838 | ₩31,863 | -1.54% | 1.7만 |
|---|
| 2026.06.04 | ₩32,294 | ₩32,481 | ₩32,059 | ₩32,354 | +0.19% | 2.8만 |
|---|
| 2026.06.03 | ₩32,052 | ₩32,448 | ₩31,979 | ₩32,267 | +0.67% | 3.6만 |
|---|
| 2026.06.02 | ₩31,637 | ₩32,052 | ₩31,516 | ₩32,052 | +1.31% | 2.9만 |
|---|
| 2026.06.01 | ₩31,516 | ₩31,985 | ₩31,422 | ₩31,690 | +0.55% | 6만 |
|---|
| 2026.05.29 | ₩31,516 | ₩31,516 | ₩31,127 | ₩31,229 | -0.91% | 3.5만 |
|---|
| 2026.05.28 | ₩31,838 | ₩31,838 | ₩31,422 | ₩31,555 | -0.89% | 3.1만 |
|---|
| 2026.05.27 | ₩31,958 | ₩32,029 | ₩31,663 | ₩31,858 | -0.31% | 4.7만 |
|---|
| 2026.05.26 | ₩32,870 | ₩32,978 | ₩32,280 | ₩32,314 | -1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩32,790 | ₩32,964 | ₩32,736 | ₩32,911 | +0.37% | 2.3만 |
|---|
| 2026.05.21 | ₩33,367 | ₩33,405 | ₩32,589 | ₩32,798 | -1.70% | 2.8만 |
|---|
| 2026.05.20 | ₩33,595 | ₩33,628 | ₩32,951 | ₩33,022 | -1.70% | 3.6만 |
|---|
| 2026.05.19 | ₩33,447 | ₩33,548 | ₩33,125 | ₩33,498 | +0.15% | 2.8만 |
|---|
| 2026.05.18 | ₩32,817 | ₩33,273 | ₩32,414 | ₩33,186 | +1.12% | 3.1만 |
|---|
| 2026.05.15 | ₩32,186 | ₩32,673 | ₩32,186 | ₩32,673 | +1.51% | 9.9만 |
|---|
| 2026.05.14 | ₩31,985 | ₩32,119 | ₩31,851 | ₩32,056 | +0.22% | 2.8만 |
|---|
| 2026.05.13 | ₩31,878 | ₩31,905 | ₩31,556 | ₩31,859 | -0.06% | 5.1만 |
|---|
| 2026.05.12 | ₩31,958 | ₩31,972 | ₩31,610 | ₩31,863 | -0.30% | 15.8만 |
|---|
| 2026.05.11 | ₩30,993 | ₩31,637 | ₩30,993 | ₩31,569 | +1.86% | 12만 |
|---|
| 2026.05.08 | ₩30,979 | ₩31,100 | ₩30,751 | ₩31,100 | +0.39% | 2.5만 |
|---|
| 2026.05.07 | ₩31,140 | ₩31,140 | ₩30,611 | ₩30,979 | -0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩31,757 | ₩31,811 | ₩31,288 | ₩31,434 | -1.02% | 6만 |
|---|
| 2026.05.05 | ₩32,280 | ₩32,642 | ₩32,186 | ₩32,495 | +0.66% | 9.2만 |
|---|
| 2026.05.04 | ₩32,294 | ₩32,468 | ₩32,024 | ₩32,439 | +0.45% | 6.8만 |
|---|
| 2026.05.01 | ₩32,455 | ₩32,468 | ₩31,999 | ₩32,236 | -0.67% | 6.7만 |
|---|
| 2026.04.30 | ₩32,079 | ₩32,522 | ₩31,851 | ₩32,522 | +1.38% | 5.6만 |
|---|
| 2026.04.29 | ₩32,039 | ₩32,225 | ₩31,851 | ₩32,211 | +0.54% | 4.1만 |
|---|
| 2026.04.28 | ₩31,918 | ₩32,146 | ₩31,824 | ₩31,972 | +0.17% | 7.7만 |
|---|
| 2026.04.27 | ₩31,851 | ₩31,932 | ₩31,422 | ₩31,543 | -0.97% | 3.4만 |
|---|
| 2026.04.24 | ₩31,596 | ₩31,730 | ₩31,288 | ₩31,540 | -0.18% | 6.5만 |
|---|
| 2026.04.23 | ₩31,677 | ₩31,757 | ₩31,402 | ₩31,643 | -0.11% | 8.3만 |
|---|
| 2026.04.22 | ₩31,342 | ₩31,556 | ₩31,248 | ₩31,556 | +0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩30,845 | ₩31,154 | ₩30,698 | ₩31,114 | +0.87% | 2.1만 |
|---|
| 2026.04.20 | ₩30,711 | ₩31,060 | ₩30,644 | ₩30,805 | +0.31% | 3.6만 |
|---|
| 2026.04.17 | ₩30,403 | ₩30,751 | ₩29,881 | ₩30,751 | +1.15% | 9.1만 |
|---|
| 2026.04.16 | ₩30,953 | ₩31,516 | ₩30,953 | ₩31,449 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩31,020 | ₩31,219 | ₩30,785 | ₩31,060 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩31,462 | ₩31,543 | ₩30,886 | ₩31,274 | -0.60% | 3.3만 |
|---|
| 2026.04.13 | ₩31,838 | ₩32,025 | ₩31,449 | ₩31,744 | -0.29% | 3.4만 |
|---|
| 2026.04.10 | ₩31,596 | ₩31,690 | ₩31,320 | ₩31,569 | -0.08% | 3.3만 |
|---|
| 2026.04.09 | ₩31,985 | ₩32,321 | ₩31,610 | ₩31,797 | -0.59% | 3.3만 |
|---|
| 2026.04.08 | ₩31,730 | ₩32,024 | ₩31,328 | ₩32,012 | +0.89% | 7.8만 |
|---|
| 2026.04.07 | ₩32,656 | ₩32,830 | ₩32,562 | ₩32,656 | 0.00% | 2.2만 |
|---|
| 2026.04.06 | ₩32,401 | ₩32,495 | ₩32,186 | ₩32,485 | +0.26% | 5.9만 |
|---|
| 2026.04.02 | ₩33,165 | ₩33,165 | ₩32,361 | ₩32,441 | -2.18% | 8.2만 |
|---|
| 2026.04.01 | ₩32,642 | ₩32,681 | ₩31,878 | ₩32,205 | -1.34% | 11만 |
|---|
| 2026.03.31 | ₩32,991 | ₩33,325 | ₩32,562 | ₩32,978 | -0.04% | 5.1만 |
|---|
| 2026.03.30 | ₩33,340 | ₩33,501 | ₩33,004 | ₩33,072 | -0.80% | 4.4만 |
|---|
| 2026.03.27 | ₩33,434 | ₩33,682 | ₩33,259 | ₩33,608 | +0.52% | 4.8만 |
|---|
| 2026.03.26 | ₩33,192 | ₩33,447 | ₩33,045 | ₩33,326 | +0.40% | 6.1만 |
|---|
| 2026.03.25 | ₩33,085 | ₩33,216 | ₩32,924 | ₩33,112 | +0.08% | 9.2만 |
|---|
| 2026.03.24 | ₩32,951 | ₩33,340 | ₩32,844 | ₩33,058 | +0.33% | 21.9만 |
|---|
| 2026.03.23 | ₩32,253 | ₩32,976 | ₩32,059 | ₩32,857 | +1.87% | 22만 |
|---|
| 2026.03.20 | ₩32,602 | ₩32,897 | ₩32,602 | ₩32,642 | +0.12% | 5.2만 |
|---|
| 2026.03.19 | ₩32,575 | ₩32,589 | ₩32,280 | ₩32,535 | -0.12% | 4.2만 |
|---|
| 2026.03.18 | ₩32,414 | ₩32,414 | ₩32,253 | ₩32,274 | -0.43% | 2.3만 |
|---|
| 2026.03.17 | ₩32,334 | ₩32,401 | ₩32,093 | ₩32,280 | -0.17% | 1.8만 |
|---|
| 2026.03.16 | ₩32,160 | ₩32,240 | ₩31,918 | ₩32,093 | -0.21% | 4.4만 |
|---|
| 2026.03.13 | ₩31,891 | ₩32,227 | ₩31,777 | ₩31,985 | +0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩31,811 | ₩32,213 | ₩31,811 | ₩31,932 | +0.38% | 4만 |
|---|
| 2026.03.11 | ₩31,677 | ₩31,958 | ₩31,677 | ₩31,958 | +0.89% | 1.4만 |
|---|
| 2026.03.10 | ₩31,757 | ₩31,811 | ₩31,516 | ₩31,784 | +0.08% | 2.7만 |
|---|
| 2026.03.09 | ₩31,918 | ₩31,918 | ₩31,556 | ₩31,811 | -0.34% | 3.7만 |
|---|
| 2026.03.06 | ₩31,717 | ₩31,945 | ₩31,610 | ₩31,704 | -0.04% | 3.1만 |
|---|
| 2026.03.05 | ₩31,637 | ₩31,811 | ₩31,543 | ₩31,690 | +0.17% | 3.2만 |
|---|
| 2026.03.04 | ₩32,253 | ₩32,253 | ₩31,301 | ₩31,637 | -1.91% | 2.6만 |
|---|
| 2026.03.03 | ₩32,052 | ₩32,052 | ₩31,541 | ₩31,690 | -1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩32,414 | ₩32,548 | ₩31,502 | ₩31,865 | -1.70% | 2.7만 |
|---|
| 2026.02.27 | ₩31,717 | ₩32,343 | ₩31,234 | ₩31,583 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩31,207 | ₩31,488 | ₩31,060 | ₩31,281 | +0.24% | 6.9만 |
|---|
| 2026.02.25 | ₩31,771 | ₩31,771 | ₩31,288 | ₩31,509 | -0.82% | 1.7만 |
|---|
| 2026.02.24 | ₩31,462 | ₩31,623 | ₩31,348 | ₩31,576 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩31,623 | ₩31,797 | ₩31,462 | ₩31,536 | -0.28% | 2.3만 |
|---|
| 2026.02.20 | ₩31,650 | ₩31,690 | ₩31,342 | ₩31,502 | -0.47% | 2만 |
|---|
| 2026.02.19 | ₩31,529 | ₩31,783 | ₩31,516 | ₩31,596 | +0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩31,529 | ₩31,744 | ₩31,382 | ₩31,529 | 0.00% | 2.7만 |
|---|
| 2026.02.17 | ₩31,476 | ₩31,476 | ₩30,939 | ₩31,139 | -1.07% | 1.9만 |
|---|
| 2026.02.13 | ₩31,368 | ₩31,368 | ₩31,160 | ₩31,321 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩31,556 | ₩31,556 | ₩31,187 | ₩31,221 | -1.06% | 3.4만 |
|---|
| 2026.02.11 | ₩31,422 | ₩31,516 | ₩31,328 | ₩31,496 | +0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩31,046 | ₩31,241 | ₩31,046 | ₩31,140 | +0.30% | 1.2만 |
|---|
| 2026.02.09 | ₩31,127 | ₩31,181 | ₩31,000 | ₩31,073 | -0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩30,966 | ₩31,301 | ₩30,919 | ₩31,093 | +0.41% | 4.8만 |
|---|
| 2026.02.05 | ₩30,926 | ₩30,926 | ₩30,631 | ₩30,818 | -0.35% | 3.2만 |
|---|
| 2026.02.04 | ₩30,805 | ₩30,953 | ₩30,735 | ₩30,892 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩30,416 | ₩30,711 | ₩30,416 | ₩30,691 | +0.90% | 5.2만 |
|---|
| 2026.02.02 | ₩30,523 | ₩30,523 | ₩30,175 | ₩30,275 | -0.81% | 3.2만 |
|---|
| 2026.01.30 | ₩30,416 | ₩30,604 | ₩30,228 | ₩30,544 | +0.42% | 2.5만 |
|---|
| 2026.01.29 | ₩30,564 | ₩30,818 | ₩30,389 | ₩30,407 | -0.51% | 3.3만 |
|---|
| 2026.01.28 | ₩30,564 | ₩30,617 | ₩30,470 | ₩30,574 | +0.04% | 3.5만 |
|---|
| 2026.01.27 | ₩30,215 | ₩30,604 | ₩30,215 | ₩30,403 | +0.62% | 2.6만 |
|---|
| 2026.01.26 | ₩30,537 | ₩30,550 | ₩30,148 | ₩30,269 | -0.88% | 1.5만 |
|---|
| 2026.01.23 | ₩30,242 | ₩30,510 | ₩30,234 | ₩30,234 | -0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩30,014 | ₩30,188 | ₩29,953 | ₩30,130 | +0.39% | 2.7만 |
|---|
| 2026.01.21 | ₩29,826 | ₩30,161 | ₩29,826 | ₩30,023 | +0.66% | 4.2만 |
|---|
| 2026.01.20 | ₩29,772 | ₩29,799 | ₩29,518 | ₩29,527 | -0.82% | 1.6만 |
|---|
| 2026.01.16 | ₩29,518 | ₩29,618 | ₩29,464 | ₩29,551 | +0.11% | 8천 |
|---|
| 2026.01.15 | ₩29,652 | ₩29,719 | ₩29,384 | ₩29,519 | -0.45% | 4.6만 |
|---|
| 2026.01.14 | ₩29,316 | ₩29,759 | ₩29,316 | ₩29,607 | +0.99% | 5.7만 |
|---|
| 2026.01.13 | ₩29,343 | ₩29,531 | ₩29,303 | ₩29,397 | +0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩29,316 | ₩29,316 | ₩29,062 | ₩29,122 | -0.66% | 2.9만 |
|---|
| 2026.01.09 | ₩29,370 | ₩29,370 | ₩29,129 | ₩29,229 | -0.48% | 3.8만 |
|---|
| 2026.01.08 | ₩28,713 | ₩29,283 | ₩28,713 | ₩29,224 | +1.78% | 3.5만 |
|---|
| 2026.01.07 | ₩28,793 | ₩28,807 | ₩28,552 | ₩28,592 | -0.70% | 1.7만 |
|---|
| 2026.01.06 | ₩29,263 | ₩29,263 | ₩28,728 | ₩28,773 | -1.67% | 1.8만 |
|---|
| 2026.01.05 | ₩29,531 | ₩29,692 | ₩28,911 | ₩29,247 | -0.96% | 3만 |
|---|
| 2026.01.02 | ₩28,914 | ₩29,813 | ₩28,700 | ₩29,209 | +1.02% | 4.2만 |
|---|
| 2025.12.31 | ₩29,008 | ₩29,008 | ₩28,713 | ₩28,768 | -0.83% | 1.1만 |
|---|
| 2025.12.30 | ₩28,834 | ₩28,914 | ₩28,793 | ₩28,885 | +0.18% | 2.3만 |
|---|
| 2025.12.29 | ₩28,673 | ₩28,767 | ₩28,606 | ₩28,693 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩28,606 | ₩28,606 | ₩28,358 | ₩28,445 | -0.56% | 1.8만 |
|---|
| 2025.12.24 | ₩28,572 | ₩28,619 | ₩28,561 | ₩28,565 | -0.02% | 9.9천 |
|---|
| 2025.12.23 | ₩28,378 | ₩28,618 | ₩28,378 | ₩28,606 | +0.80% | 7.5천 |
|---|
| 2025.12.22 | ₩28,469 | ₩28,472 | ₩28,404 | ₩28,431 | -0.13% | 8.6천 |
|---|
| 2025.12.19 | ₩28,337 | ₩28,337 | ₩28,096 | ₩28,138 | -0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩28,238 | ₩28,378 | ₩28,136 | ₩28,167 | -0.25% | 2.3만 |
|---|
| 2025.12.17 | ₩28,257 | ₩28,539 | ₩28,150 | ₩28,470 | +0.75% | 1.2만 |
|---|
| 2025.12.16 | ₩28,508 | ₩28,508 | ₩27,962 | ₩28,009 | -1.75% | 2.7만 |
|---|
| 2025.12.15 | ₩28,860 | ₩28,860 | ₩28,525 | ₩28,690 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩29,015 | ₩29,035 | ₩28,775 | ₩28,847 | -0.58% | 1.4만 |
|---|
| 2025.12.11 | ₩29,075 | ₩29,196 | ₩28,981 | ₩29,064 | -0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩28,901 | ₩29,048 | ₩28,860 | ₩29,048 | +0.51% | 1.3만 |
|---|
| 2025.12.09 | ₩28,887 | ₩29,009 | ₩28,856 | ₩28,856 | -0.11% | 2만 |
|---|
| 2025.12.08 | ₩28,887 | ₩28,913 | ₩28,686 | ₩28,713 | -0.60% | 2.9만 |
|---|
| 2025.12.05 | ₩29,008 | ₩29,169 | ₩28,954 | ₩28,954 | -0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩28,968 | ₩29,021 | ₩28,886 | ₩29,003 | +0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩28,767 | ₩28,914 | ₩28,753 | ₩28,901 | +0.47% | 5.1천 |
|---|
| 2025.12.02 | ₩28,834 | ₩28,834 | ₩28,468 | ₩28,539 | -1.02% | 9.8천 |
|---|
| 2025.12.01 | ₩28,713 | ₩28,834 | ₩28,713 | ₩28,773 | +0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩28,391 | ₩28,607 | ₩28,391 | ₩28,564 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩28,203 | ₩28,403 | ₩28,134 | ₩28,292 | +0.31% | 1.3만 |
|---|
| 2025.11.25 | ₩28,257 | ₩28,465 | ₩28,234 | ₩28,392 | +0.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,659 | ₩28,659 | ₩28,154 | ₩28,531 | -0.45% | 1.7만 |
|---|
| 2025.11.21 | ₩28,539 | ₩28,646 | ₩28,223 | ₩28,552 | +0.05% | 8천 |
|---|
| 2025.11.20 | ₩28,619 | ₩29,088 | ₩28,404 | ₩28,404 | -0.75% | 1.2만 |
|---|
| 2025.11.19 | ₩28,512 | ₩28,646 | ₩28,418 | ₩28,608 | +0.34% | 1.2만 |
|---|
| 2025.11.18 | ₩28,700 | ₩28,905 | ₩28,606 | ₩28,875 | +0.61% | 9.7천 |
|---|
| 2025.11.17 | ₩29,008 | ₩29,035 | ₩28,686 | ₩28,702 | -1.05% | 3.9만 |
|---|
| 2025.11.14 | ₩28,805 | ₩29,182 | ₩28,619 | ₩29,115 | +1.08% | 3.6만 |
|---|
| 2025.11.13 | ₩28,807 | ₩28,847 | ₩28,663 | ₩28,663 | -0.50% | 4.8천 |
|---|
| 2025.11.12 | ₩28,874 | ₩28,874 | ₩28,579 | ₩28,620 | -0.88% | 1.1만 |
|---|
| 2025.11.11 | ₩28,686 | ₩28,981 | ₩28,686 | ₩28,878 | +0.67% | 3.1만 |
|---|
| 2025.11.10 | ₩28,391 | ₩28,606 | ₩28,163 | ₩28,606 | +0.76% | 4.4만 |
|---|
| 2025.11.07 | ₩28,150 | ₩28,431 | ₩28,150 | ₩28,382 | +0.82% | 7.9천 |
|---|
| 2025.11.06 | ₩27,994 | ₩28,194 | ₩27,994 | ₩28,052 | +0.21% | 4.6천 |
|---|
| 2025.11.05 | ₩27,863 | ₩28,036 | ₩27,774 | ₩27,788 | -0.27% | 1.9만 |
|---|
| 2025.11.04 | ₩27,761 | ₩27,801 | ₩27,573 | ₩27,771 | +0.04% | 9천 |
|---|
| 2025.11.03 | ₩27,935 | ₩28,029 | ₩27,761 | ₩28,002 | +0.24% | 8.2천 |
|---|
| 2025.10.31 | ₩27,920 | ₩28,056 | ₩27,734 | ₩28,008 | +0.31% | 8.8천 |
|---|
| 2025.10.30 | ₩27,788 | ₩28,056 | ₩27,762 | ₩27,798 | +0.04% | 1.5만 |
|---|
| 2025.10.29 | ₩28,143 | ₩28,351 | ₩28,101 | ₩28,199 | +0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩28,284 | ₩28,297 | ₩28,096 | ₩28,115 | -0.60% | 1.1만 |
|---|
| 2025.10.27 | ₩28,418 | ₩28,418 | ₩28,244 | ₩28,320 | -0.34% | 1.4만 |
|---|
| 2025.10.24 | ₩28,552 | ₩28,552 | ₩28,244 | ₩28,250 | -1.06% | 7.5천 |
|---|
| 2025.10.23 | ₩28,458 | ₩28,512 | ₩28,371 | ₩28,485 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩28,050 | ₩28,230 | ₩27,935 | ₩28,201 | +0.54% | 7.6천 |
|---|
| 2025.10.21 | ₩27,999 | ₩27,999 | ₩27,798 | ₩27,908 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩27,800 | ₩27,962 | ₩27,781 | ₩27,923 | +0.44% | 5.1천 |
|---|
| 2025.10.17 | ₩27,425 | ₩27,680 | ₩27,425 | ₩27,633 | +0.76% | 6.8천 |
|---|
| 2025.10.16 | ₩27,774 | ₩27,774 | ₩27,332 | ₩27,446 | -1.18% | 1만 |
|---|
| 2025.10.15 | ₩28,030 | ₩28,030 | ₩27,627 | ₩27,734 | -1.06% | 8천 |
|---|
| 2025.10.14 | ₩27,627 | ₩27,895 | ₩27,466 | ₩27,767 | +0.51% | 7.8천 |
|---|
| 2025.10.13 | ₩27,598 | ₩27,774 | ₩27,586 | ₩27,754 | +0.56% | 6.7천 |
|---|
| 2025.10.10 | ₩28,069 | ₩28,069 | ₩27,345 | ₩27,427 | -2.29% | 1.4만 |
|---|