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 | ₩33,956 | ₩34,197 | ₩33,883 | ₩33,996 | +0.12% | 2.9만 |
| 2026.10.08 | ₩33,580 | ₩33,996 | ₩33,580 | ₩33,948 | +1.09% | 3.5만 |
| 2026.10.07 | ₩33,527 | ₩33,661 | ₩33,138 | ₩33,279 | -0.74% | 2.1만 |
| 2026.10.06 | ₩33,299 | ₩33,592 | ₩33,075 | ₩33,489 | +0.57% | 3만 |
| 2026.10.05 | ₩32,990 | ₩33,379 | ₩32,789 | ₩33,269 | +0.85% | 4만 |
| 2026.10.02 | ₩32,803 | ₩33,071 | ₩32,722 | ₩33,018 | +0.66% | 3만 |
| 2026.10.01 | ₩32,387 | ₩32,870 | ₩32,387 | ₩32,852 | +1.44% | 3.1만 |
| 2026.09.30 | ₩32,682 | ₩32,682 | ₩32,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,447 |
| -0.72% |
| 2만 |
| 2026.09.29 | ₩32,440 | ₩32,534 | ₩32,206 | ₩32,400 | -0.12% | 2.9만 |
|---|
| 2026.09.28 | ₩33,339 | ₩33,339 | ₩32,896 | ₩32,985 | -1.06% | 3만 |
|---|
| 2026.09.25 | ₩33,057 | ₩33,057 | ₩32,816 | ₩32,969 | -0.27% | 1.9만 |
|---|
| 2026.09.24 | ₩33,487 | ₩33,487 | ₩33,138 | ₩33,179 | -0.92% | 2.2만 |
|---|
| 2026.09.23 | ₩33,124 | ₩33,326 | ₩32,990 | ₩33,077 | -0.14% | 5.4만 |
|---|
| 2026.09.22 | ₩33,044 | ₩33,225 | ₩32,736 | ₩32,829 | -0.65% | 9만 |
|---|
| 2026.09.21 | ₩34,023 | ₩34,184 | ₩33,714 | ₩33,875 | -0.43% | 3.6만 |
|---|
| 2026.09.18 | ₩33,741 | ₩33,755 | ₩33,554 | ₩33,622 | -0.35% | 5.4만 |
|---|
| 2026.09.17 | ₩33,473 | ₩33,701 | ₩33,426 | ₩33,701 | +0.68% | 3.5만 |
|---|
| 2026.09.16 | ₩33,929 | ₩33,929 | ₩33,393 | ₩33,470 | -1.35% | 3.9만 |
|---|
| 2026.09.15 | ₩33,922 | ₩34,036 | ₩33,815 | ₩33,973 | +0.15% | 3.4만 |
|---|
| 2026.09.14 | ₩34,291 | ₩34,291 | ₩33,647 | ₩33,802 | -1.43% | 5.3만 |
|---|
| 2026.09.11 | ₩33,875 | ₩33,989 | ₩33,721 | ₩33,901 | +0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩34,197 | ₩34,197 | ₩33,681 | ₩33,847 | -1.02% | 2.2만 |
|---|
| 2026.09.09 | ₩34,103 | ₩34,197 | ₩33,862 | ₩33,932 | -0.50% | 2.4만 |
|---|
| 2026.09.08 | ₩33,862 | ₩33,889 | ₩33,634 | ₩33,804 | -0.17% | 3만 |
|---|
| 2026.09.04 | ₩33,714 | ₩33,714 | ₩33,426 | ₩33,575 | -0.41% | 2.3만 |
|---|
| 2026.09.03 | ₩33,822 | ₩33,916 | ₩33,721 | ₩33,721 | -0.30% | 2.2만 |
|---|
| 2026.09.02 | ₩33,782 | ₩33,889 | ₩33,540 | ₩33,849 | +0.20% | 2.4만 |
|---|
| 2026.09.01 | ₩33,607 | ₩33,788 | ₩33,540 | ₩33,782 | +0.52% | 4만 |
|---|
| 2026.08.31 | ₩33,299 | ₩33,607 | ₩33,205 | ₩33,484 | +0.56% | 5.2만 |
|---|
| 2026.08.28 | ₩33,098 | ₩33,098 | ₩32,832 | ₩33,032 | -0.20% | 2.4만 |
|---|
| 2026.08.27 | ₩33,151 | ₩33,399 | ₩32,964 | ₩33,246 | +0.29% | 4.5만 |
|---|
| 2026.08.26 | ₩33,004 | ₩33,428 | ₩32,964 | ₩33,312 | +0.93% | 2.6만 |
|---|
| 2026.08.25 | ₩33,393 | ₩33,393 | ₩33,124 | ₩33,146 | -0.74% | 5.3만 |
|---|
| 2026.08.24 | ₩33,714 | ₩33,714 | ₩33,252 | ₩33,513 | -0.60% | 4.6만 |
|---|
| 2026.08.21 | ₩33,674 | ₩33,713 | ₩33,527 | ₩33,621 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩33,835 | ₩33,835 | ₩33,607 | ₩33,639 | -0.58% | 4.2만 |
|---|
| 2026.08.19 | ₩33,755 | ₩33,802 | ₩33,540 | ₩33,607 | -0.44% | 2.6만 |
|---|
| 2026.08.18 | ₩33,527 | ₩33,674 | ₩33,487 | ₩33,615 | +0.26% | 4만 |
|---|
| 2026.08.17 | ₩33,352 | ₩33,352 | ₩33,124 | ₩33,272 | -0.24% | 3.5만 |
|---|
| 2026.08.14 | ₩33,084 | ₩33,312 | ₩32,970 | ₩33,312 | +0.69% | 2.6만 |
|---|
| 2026.08.13 | ₩32,736 | ₩32,910 | ₩32,642 | ₩32,876 | +0.43% | 3.9만 |
|---|
| 2026.08.12 | ₩32,896 | ₩32,923 | ₩32,729 | ₩32,875 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩32,722 | ₩32,829 | ₩32,618 | ₩32,809 | +0.27% | 2만 |
|---|
| 2026.08.10 | ₩31,864 | ₩32,628 | ₩31,850 | ₩32,609 | +2.34% | 13.4만 |
|---|
| 2026.08.07 | ₩31,636 | ₩31,917 | ₩31,537 | ₩31,635 | -0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩31,917 | ₩31,958 | ₩31,663 | ₩31,877 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩32,145 | ₩32,145 | ₩31,462 | ₩31,515 | -1.96% | 3.7만 |
|---|
| 2026.08.04 | ₩32,454 | ₩32,454 | ₩31,488 | ₩31,951 | -1.55% | 6.9만 |
|---|
| 2026.08.03 | ₩32,092 | ₩32,105 | ₩31,757 | ₩32,011 | -0.25% | 14.8만 |
|---|
| 2026.07.31 | ₩31,944 | ₩32,226 | ₩31,783 | ₩32,206 | +0.82% | 3.9만 |
|---|
| 2026.07.30 | ₩31,569 | ₩32,078 | ₩31,569 | ₩32,078 | +1.61% | 4만 |
|---|
| 2026.07.29 | ₩32,414 | ₩32,414 | ₩32,038 | ₩32,145 | -0.83% | 3.9만 |
|---|
| 2026.07.28 | ₩32,119 | ₩32,168 | ₩31,636 | ₩31,785 | -1.04% | 4.7만 |
|---|
| 2026.07.27 | ₩32,199 | ₩32,320 | ₩31,998 | ₩32,105 | -0.29% | 6.1만 |
|---|
| 2026.07.24 | ₩32,481 | ₩32,615 | ₩32,239 | ₩32,481 | 0.00% | 5.6만 |
|---|
| 2026.07.23 | ₩32,588 | ₩32,588 | ₩32,253 | ₩32,320 | -0.82% | 7만 |
|---|
| 2026.07.22 | ₩32,172 | ₩32,320 | ₩32,038 | ₩32,147 | -0.08% | 9.5만 |
|---|
| 2026.07.21 | ₩31,730 | ₩31,982 | ₩31,649 | ₩31,900 | +0.54% | 3.5만 |
|---|
| 2026.07.20 | ₩31,663 | ₩31,850 | ₩31,515 | ₩31,696 | +0.11% | 6.4만 |
|---|
| 2026.07.17 | ₩31,837 | ₩31,864 | ₩31,448 | ₩31,580 | -0.81% | 12.9만 |
|---|
| 2026.07.16 | ₩31,180 | ₩31,448 | ₩31,180 | ₩31,357 | +0.57% | 8.7만 |
|---|
| 2026.07.15 | ₩31,448 | ₩31,609 | ₩30,858 | ₩31,144 | -0.97% | 4.5만 |
|---|
| 2026.07.14 | ₩31,314 | ₩31,448 | ₩31,046 | ₩31,313 | -0.00% | 9.1만 |
|---|
| 2026.07.13 | ₩30,845 | ₩31,314 | ₩30,845 | ₩31,205 | +1.17% | 6.5만 |
|---|
| 2026.07.10 | ₩30,348 | ₩30,563 | ₩30,228 | ₩30,523 | +0.57% | 2.2만 |
|---|
| 2026.07.09 | ₩30,778 | ₩30,831 | ₩30,389 | ₩30,402 | -1.22% | 4.5만 |
|---|
| 2026.07.08 | ₩30,885 | ₩30,890 | ₩30,483 | ₩30,729 | -0.50% | 3.1만 |
|---|
| 2026.07.07 | ₩29,758 | ₩30,483 | ₩29,758 | ₩30,441 | +2.29% | 3.7만 |
|---|
| 2026.07.06 | ₩29,785 | ₩29,839 | ₩29,618 | ₩29,644 | -0.47% | 4.5만 |
|---|
| 2026.07.02 | ₩29,839 | ₩29,906 | ₩29,530 | ₩29,679 | -0.53% | 3.5만 |
|---|
| 2026.07.01 | ₩29,504 | ₩29,906 | ₩29,436 | ₩29,477 | -0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩29,839 | ₩30,065 | ₩29,611 | ₩29,656 | -0.61% | 2.8만 |
|---|
| 2026.06.29 | ₩30,214 | ₩30,214 | ₩29,812 | ₩29,866 | -1.15% | 3만 |
|---|
| 2026.06.26 | ₩30,241 | ₩30,456 | ₩30,187 | ₩30,323 | +0.27% | 3.2만 |
|---|
| 2026.06.25 | ₩29,852 | ₩30,442 | ₩29,852 | ₩30,362 | +1.71% | 2.3만 |
|---|
| 2026.06.24 | ₩30,348 | ₩30,348 | ₩29,906 | ₩30,149 | -0.66% | 4.2만 |
|---|
| 2026.06.23 | ₩30,375 | ₩30,677 | ₩30,348 | ₩30,588 | +0.70% | 2.4만 |
|---|
| 2026.06.22 | ₩30,000 | ₩30,415 | ₩29,906 | ₩30,362 | +1.21% | 3.1만 |
|---|
| 2026.06.18 | ₩30,187 | ₩30,234 | ₩29,705 | ₩30,040 | -0.49% | 17.8만 |
|---|
| 2026.06.17 | ₩30,670 | ₩30,737 | ₩30,403 | ₩30,460 | -0.69% | 5.7만 |
|---|
| 2026.06.16 | ₩30,871 | ₩30,871 | ₩30,603 | ₩30,778 | -0.30% | 4.3만 |
|---|
| 2026.06.15 | ₩31,153 | ₩31,529 | ₩30,711 | ₩30,867 | -0.92% | 8.7만 |
|---|
| 2026.06.12 | ₩31,582 | ₩32,092 | ₩31,468 | ₩31,801 | +0.69% | 2.3만 |
|---|
| 2026.06.11 | ₩32,387 | ₩32,387 | ₩31,636 | ₩31,677 | -2.19% | 1.4만 |
|---|
| 2026.06.10 | ₩32,025 | ₩32,494 | ₩31,864 | ₩32,156 | +0.41% | 2.1만 |
|---|
| 2026.06.09 | ₩32,172 | ₩32,172 | ₩31,529 | ₩31,716 | -1.42% | 3.4만 |
|---|
| 2026.06.08 | ₩31,971 | ₩32,373 | ₩31,971 | ₩32,144 | +0.54% | 2.9만 |
|---|
| 2026.06.05 | ₩32,360 | ₩32,360 | ₩31,837 | ₩31,862 | -1.54% | 1.7만 |
|---|
| 2026.06.04 | ₩32,293 | ₩32,481 | ₩32,058 | ₩32,353 | +0.19% | 2.8만 |
|---|
| 2026.06.03 | ₩32,052 | ₩32,447 | ₩31,978 | ₩32,266 | +0.67% | 3.6만 |
|---|
| 2026.06.02 | ₩31,636 | ₩32,052 | ₩31,515 | ₩32,052 | +1.31% | 2.9만 |
|---|
| 2026.06.01 | ₩31,515 | ₩31,985 | ₩31,421 | ₩31,689 | +0.55% | 6만 |
|---|
| 2026.05.29 | ₩31,515 | ₩31,515 | ₩31,126 | ₩31,228 | -0.91% | 3.5만 |
|---|
| 2026.05.28 | ₩31,837 | ₩31,837 | ₩31,421 | ₩31,554 | -0.89% | 3.1만 |
|---|
| 2026.05.27 | ₩31,958 | ₩32,029 | ₩31,663 | ₩31,857 | -0.31% | 4.7만 |
|---|
| 2026.05.26 | ₩32,870 | ₩32,977 | ₩32,280 | ₩32,313 | -1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩32,789 | ₩32,964 | ₩32,736 | ₩32,910 | +0.37% | 2.3만 |
|---|
| 2026.05.21 | ₩33,366 | ₩33,405 | ₩32,588 | ₩32,797 | -1.70% | 2.8만 |
|---|
| 2026.05.20 | ₩33,594 | ₩33,627 | ₩32,950 | ₩33,021 | -1.70% | 3.6만 |
|---|
| 2026.05.19 | ₩33,446 | ₩33,547 | ₩33,124 | ₩33,497 | +0.15% | 2.8만 |
|---|
| 2026.05.18 | ₩32,816 | ₩33,272 | ₩32,414 | ₩33,185 | +1.12% | 3.1만 |
|---|
| 2026.05.15 | ₩32,186 | ₩32,672 | ₩32,186 | ₩32,672 | +1.51% | 9.9만 |
|---|
| 2026.05.14 | ₩31,985 | ₩32,119 | ₩31,850 | ₩32,056 | +0.22% | 2.8만 |
|---|
| 2026.05.13 | ₩31,877 | ₩31,904 | ₩31,555 | ₩31,858 | -0.06% | 5.1만 |
|---|
| 2026.05.12 | ₩31,958 | ₩31,971 | ₩31,609 | ₩31,862 | -0.30% | 15.8만 |
|---|
| 2026.05.11 | ₩30,992 | ₩31,636 | ₩30,992 | ₩31,569 | +1.86% | 12만 |
|---|
| 2026.05.08 | ₩30,979 | ₩31,099 | ₩30,751 | ₩31,099 | +0.39% | 2.5만 |
|---|
| 2026.05.07 | ₩31,140 | ₩31,140 | ₩30,610 | ₩30,979 | -0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩31,757 | ₩31,810 | ₩31,287 | ₩31,433 | -1.02% | 6만 |
|---|
| 2026.05.05 | ₩32,280 | ₩32,642 | ₩32,186 | ₩32,494 | +0.66% | 9.2만 |
|---|
| 2026.05.04 | ₩32,293 | ₩32,467 | ₩32,023 | ₩32,438 | +0.45% | 6.8만 |
|---|
| 2026.05.01 | ₩32,454 | ₩32,467 | ₩31,998 | ₩32,235 | -0.67% | 6.7만 |
|---|
| 2026.04.30 | ₩32,078 | ₩32,521 | ₩31,850 | ₩32,521 | +1.38% | 5.6만 |
|---|
| 2026.04.29 | ₩32,038 | ₩32,225 | ₩31,850 | ₩32,210 | +0.54% | 4.1만 |
|---|
| 2026.04.28 | ₩31,917 | ₩32,145 | ₩31,824 | ₩31,971 | +0.17% | 7.7만 |
|---|
| 2026.04.27 | ₩31,850 | ₩31,931 | ₩31,421 | ₩31,542 | -0.97% | 3.4만 |
|---|
| 2026.04.24 | ₩31,596 | ₩31,730 | ₩31,287 | ₩31,539 | -0.18% | 6.5만 |
|---|
| 2026.04.23 | ₩31,676 | ₩31,757 | ₩31,401 | ₩31,643 | -0.11% | 8.3만 |
|---|
| 2026.04.22 | ₩31,341 | ₩31,555 | ₩31,247 | ₩31,555 | +0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩30,845 | ₩31,153 | ₩30,697 | ₩31,113 | +0.87% | 2.1만 |
|---|
| 2026.04.20 | ₩30,711 | ₩31,059 | ₩30,643 | ₩30,804 | +0.31% | 3.6만 |
|---|
| 2026.04.17 | ₩30,402 | ₩30,751 | ₩29,880 | ₩30,751 | +1.15% | 9.1만 |
|---|
| 2026.04.16 | ₩30,952 | ₩31,515 | ₩30,952 | ₩31,448 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩31,019 | ₩31,219 | ₩30,784 | ₩31,059 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩31,462 | ₩31,542 | ₩30,885 | ₩31,274 | -0.60% | 3.3만 |
|---|
| 2026.04.13 | ₩31,837 | ₩32,025 | ₩31,448 | ₩31,743 | -0.29% | 3.4만 |
|---|
| 2026.04.10 | ₩31,596 | ₩31,689 | ₩31,319 | ₩31,569 | -0.08% | 3.3만 |
|---|
| 2026.04.09 | ₩31,985 | ₩32,320 | ₩31,609 | ₩31,797 | -0.59% | 3.3만 |
|---|
| 2026.04.08 | ₩31,730 | ₩32,023 | ₩31,327 | ₩32,011 | +0.89% | 7.8만 |
|---|
| 2026.04.07 | ₩32,655 | ₩32,829 | ₩32,561 | ₩32,655 | 0.00% | 2.2만 |
|---|
| 2026.04.06 | ₩32,400 | ₩32,494 | ₩32,186 | ₩32,485 | +0.26% | 5.9만 |
|---|
| 2026.04.02 | ₩33,165 | ₩33,165 | ₩32,360 | ₩32,440 | -2.18% | 8.2만 |
|---|
| 2026.04.01 | ₩32,642 | ₩32,681 | ₩31,877 | ₩32,204 | -1.34% | 11만 |
|---|
| 2026.03.31 | ₩32,990 | ₩33,324 | ₩32,561 | ₩32,977 | -0.04% | 5.1만 |
|---|
| 2026.03.30 | ₩33,339 | ₩33,500 | ₩33,004 | ₩33,071 | -0.80% | 4.4만 |
|---|
| 2026.03.27 | ₩33,433 | ₩33,681 | ₩33,259 | ₩33,607 | +0.52% | 4.8만 |
|---|
| 2026.03.26 | ₩33,191 | ₩33,446 | ₩33,044 | ₩33,326 | +0.40% | 6.1만 |
|---|
| 2026.03.25 | ₩33,084 | ₩33,216 | ₩32,923 | ₩33,111 | +0.08% | 9.2만 |
|---|
| 2026.03.24 | ₩32,950 | ₩33,339 | ₩32,843 | ₩33,057 | +0.33% | 21.9만 |
|---|
| 2026.03.23 | ₩32,253 | ₩32,976 | ₩32,058 | ₩32,856 | +1.87% | 22만 |
|---|
| 2026.03.20 | ₩32,601 | ₩32,896 | ₩32,601 | ₩32,642 | +0.12% | 5.2만 |
|---|
| 2026.03.19 | ₩32,575 | ₩32,588 | ₩32,280 | ₩32,534 | -0.12% | 4.2만 |
|---|
| 2026.03.18 | ₩32,414 | ₩32,414 | ₩32,253 | ₩32,273 | -0.43% | 2.3만 |
|---|
| 2026.03.17 | ₩32,333 | ₩32,400 | ₩32,092 | ₩32,280 | -0.17% | 1.8만 |
|---|
| 2026.03.16 | ₩32,159 | ₩32,239 | ₩31,917 | ₩32,092 | -0.21% | 4.4만 |
|---|
| 2026.03.13 | ₩31,891 | ₩32,226 | ₩31,777 | ₩31,985 | +0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩31,810 | ₩32,213 | ₩31,810 | ₩31,931 | +0.38% | 4만 |
|---|
| 2026.03.11 | ₩31,676 | ₩31,958 | ₩31,676 | ₩31,958 | +0.89% | 1.4만 |
|---|
| 2026.03.10 | ₩31,757 | ₩31,810 | ₩31,515 | ₩31,783 | +0.08% | 2.7만 |
|---|
| 2026.03.09 | ₩31,917 | ₩31,917 | ₩31,555 | ₩31,810 | -0.34% | 3.7만 |
|---|
| 2026.03.06 | ₩31,716 | ₩31,944 | ₩31,609 | ₩31,703 | -0.04% | 3.1만 |
|---|
| 2026.03.05 | ₩31,636 | ₩31,810 | ₩31,542 | ₩31,689 | +0.17% | 3.2만 |
|---|
| 2026.03.04 | ₩32,253 | ₩32,253 | ₩31,301 | ₩31,636 | -1.91% | 2.6만 |
|---|
| 2026.03.03 | ₩32,052 | ₩32,052 | ₩31,541 | ₩31,689 | -1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩32,414 | ₩32,548 | ₩31,502 | ₩31,864 | -1.70% | 2.7만 |
|---|
| 2026.02.27 | ₩31,716 | ₩32,343 | ₩31,234 | ₩31,582 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩31,207 | ₩31,487 | ₩31,059 | ₩31,280 | +0.24% | 6.9만 |
|---|
| 2026.02.25 | ₩31,770 | ₩31,770 | ₩31,287 | ₩31,508 | -0.82% | 1.7만 |
|---|
| 2026.02.24 | ₩31,462 | ₩31,622 | ₩31,348 | ₩31,575 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩31,622 | ₩31,797 | ₩31,462 | ₩31,535 | -0.28% | 2.3만 |
|---|
| 2026.02.20 | ₩31,649 | ₩31,689 | ₩31,341 | ₩31,502 | -0.47% | 2만 |
|---|
| 2026.02.19 | ₩31,529 | ₩31,782 | ₩31,515 | ₩31,596 | +0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩31,529 | ₩31,743 | ₩31,381 | ₩31,529 | 0.00% | 2.7만 |
|---|
| 2026.02.17 | ₩31,475 | ₩31,475 | ₩30,938 | ₩31,138 | -1.07% | 1.9만 |
|---|
| 2026.02.13 | ₩31,368 | ₩31,368 | ₩31,160 | ₩31,321 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩31,555 | ₩31,555 | ₩31,187 | ₩31,220 | -1.06% | 3.4만 |
|---|
| 2026.02.11 | ₩31,421 | ₩31,515 | ₩31,327 | ₩31,495 | +0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩31,046 | ₩31,240 | ₩31,046 | ₩31,140 | +0.30% | 1.2만 |
|---|
| 2026.02.09 | ₩31,126 | ₩31,180 | ₩30,999 | ₩31,073 | -0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩30,965 | ₩31,301 | ₩30,918 | ₩31,093 | +0.41% | 4.8만 |
|---|
| 2026.02.05 | ₩30,925 | ₩30,925 | ₩30,630 | ₩30,818 | -0.35% | 3.2만 |
|---|
| 2026.02.04 | ₩30,804 | ₩30,952 | ₩30,735 | ₩30,892 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩30,415 | ₩30,711 | ₩30,415 | ₩30,690 | +0.90% | 5.2만 |
|---|
| 2026.02.02 | ₩30,523 | ₩30,523 | ₩30,174 | ₩30,275 | -0.81% | 3.2만 |
|---|
| 2026.01.30 | ₩30,415 | ₩30,603 | ₩30,228 | ₩30,543 | +0.42% | 2.5만 |
|---|
| 2026.01.29 | ₩30,563 | ₩30,818 | ₩30,389 | ₩30,406 | -0.51% | 3.3만 |
|---|
| 2026.01.28 | ₩30,563 | ₩30,617 | ₩30,469 | ₩30,574 | +0.04% | 3.5만 |
|---|
| 2026.01.27 | ₩30,214 | ₩30,603 | ₩30,214 | ₩30,402 | +0.62% | 2.6만 |
|---|
| 2026.01.26 | ₩30,536 | ₩30,550 | ₩30,147 | ₩30,268 | -0.88% | 1.5만 |
|---|
| 2026.01.23 | ₩30,241 | ₩30,509 | ₩30,233 | ₩30,233 | -0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩30,013 | ₩30,187 | ₩29,953 | ₩30,130 | +0.39% | 2.7만 |
|---|
| 2026.01.21 | ₩29,825 | ₩30,161 | ₩29,825 | ₩30,023 | +0.66% | 4.2만 |
|---|
| 2026.01.20 | ₩29,772 | ₩29,799 | ₩29,517 | ₩29,526 | -0.82% | 1.6만 |
|---|
| 2026.01.16 | ₩29,517 | ₩29,618 | ₩29,463 | ₩29,550 | +0.11% | 8천 |
|---|
| 2026.01.15 | ₩29,651 | ₩29,718 | ₩29,383 | ₩29,518 | -0.45% | 4.6만 |
|---|
| 2026.01.14 | ₩29,316 | ₩29,758 | ₩29,316 | ₩29,607 | +0.99% | 5.7만 |
|---|
| 2026.01.13 | ₩29,343 | ₩29,530 | ₩29,302 | ₩29,396 | +0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩29,316 | ₩29,316 | ₩29,061 | ₩29,121 | -0.66% | 2.9만 |
|---|
| 2026.01.09 | ₩29,369 | ₩29,369 | ₩29,128 | ₩29,229 | -0.48% | 3.8만 |
|---|
| 2026.01.08 | ₩28,712 | ₩29,282 | ₩28,712 | ₩29,223 | +1.78% | 3.5만 |
|---|
| 2026.01.07 | ₩28,793 | ₩28,806 | ₩28,551 | ₩28,592 | -0.70% | 1.7만 |
|---|
| 2026.01.06 | ₩29,262 | ₩29,262 | ₩28,727 | ₩28,773 | -1.67% | 1.8만 |
|---|
| 2026.01.05 | ₩29,530 | ₩29,691 | ₩28,911 | ₩29,246 | -0.96% | 3만 |
|---|
| 2026.01.02 | ₩28,913 | ₩29,812 | ₩28,699 | ₩29,209 | +1.02% | 4.2만 |
|---|
| 2025.12.31 | ₩29,007 | ₩29,007 | ₩28,712 | ₩28,767 | -0.83% | 1.1만 |
|---|
| 2025.12.30 | ₩28,833 | ₩28,913 | ₩28,793 | ₩28,884 | +0.18% | 2.3만 |
|---|
| 2025.12.29 | ₩28,672 | ₩28,766 | ₩28,605 | ₩28,692 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩28,605 | ₩28,605 | ₩28,357 | ₩28,444 | -0.56% | 1.8만 |
|---|
| 2025.12.24 | ₩28,571 | ₩28,618 | ₩28,561 | ₩28,565 | -0.02% | 9.9천 |
|---|
| 2025.12.23 | ₩28,377 | ₩28,617 | ₩28,377 | ₩28,605 | +0.80% | 7.5천 |
|---|
| 2025.12.22 | ₩28,468 | ₩28,471 | ₩28,404 | ₩28,431 | -0.13% | 8.6천 |
|---|
| 2025.12.19 | ₩28,337 | ₩28,337 | ₩28,095 | ₩28,137 | -0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩28,238 | ₩28,377 | ₩28,136 | ₩28,166 | -0.25% | 2.3만 |
|---|
| 2025.12.17 | ₩28,256 | ₩28,538 | ₩28,149 | ₩28,470 | +0.75% | 1.2만 |
|---|
| 2025.12.16 | ₩28,507 | ₩28,507 | ₩27,961 | ₩28,008 | -1.75% | 2.7만 |
|---|
| 2025.12.15 | ₩28,860 | ₩28,860 | ₩28,525 | ₩28,690 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩29,014 | ₩29,034 | ₩28,774 | ₩28,846 | -0.58% | 1.4만 |
|---|
| 2025.12.11 | ₩29,074 | ₩29,195 | ₩28,981 | ₩29,064 | -0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩28,900 | ₩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 | ₩28,912 | ₩28,685 | ₩28,712 | -0.60% | 2.9만 |
|---|
| 2025.12.05 | ₩29,007 | ₩29,168 | ₩28,954 | ₩28,954 | -0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩28,967 | ₩29,021 | ₩28,885 | ₩29,002 | +0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩28,766 | ₩28,913 | ₩28,753 | ₩28,900 | +0.47% | 5.1천 |
|---|
| 2025.12.02 | ₩28,833 | ₩28,833 | ₩28,467 | ₩28,538 | -1.02% | 9.8천 |
|---|
| 2025.12.01 | ₩28,712 | ₩28,833 | ₩28,712 | ₩28,773 | +0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩28,390 | ₩28,606 | ₩28,390 | ₩28,563 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩28,203 | ₩28,403 | ₩28,133 | ₩28,291 | +0.31% | 1.3만 |
|---|
| 2025.11.25 | ₩28,256 | ₩28,464 | ₩28,234 | ₩28,392 | +0.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,659 | ₩28,659 | ₩28,153 | ₩28,530 | -0.45% | 1.7만 |
|---|
| 2025.11.21 | ₩28,538 | ₩28,645 | ₩28,223 | ₩28,551 | +0.05% | 8천 |
|---|
| 2025.11.20 | ₩28,618 | ₩29,088 | ₩28,404 | ₩28,404 | -0.75% | 1.2만 |
|---|
| 2025.11.19 | ₩28,511 | ₩28,645 | ₩28,417 | ₩28,608 | +0.34% | 1.2만 |
|---|
| 2025.11.18 | ₩28,699 | ₩28,904 | ₩28,605 | ₩28,875 | +0.61% | 9.7천 |
|---|
| 2025.11.17 | ₩29,007 | ₩29,034 | ₩28,685 | ₩28,702 | -1.05% | 3.9만 |
|---|
| 2025.11.14 | ₩28,805 | ₩29,182 | ₩28,618 | ₩29,115 | +1.08% | 3.6만 |
|---|
| 2025.11.13 | ₩28,806 | ₩28,846 | ₩28,663 | ₩28,663 | -0.50% | 4.8천 |
|---|
| 2025.11.12 | ₩28,873 | ₩28,873 | ₩28,578 | ₩28,620 | -0.88% | 1.1만 |
|---|
| 2025.11.11 | ₩28,685 | ₩28,981 | ₩28,685 | ₩28,877 | +0.67% | 3.1만 |
|---|
| 2025.11.10 | ₩28,390 | ₩28,605 | ₩28,162 | ₩28,605 | +0.76% | 4.4만 |
|---|
| 2025.11.07 | ₩28,149 | ₩28,431 | ₩28,149 | ₩28,381 | +0.82% | 7.9천 |
|---|
| 2025.11.06 | ₩27,993 | ₩28,193 | ₩27,993 | ₩28,051 | +0.21% | 4.6천 |
|---|
| 2025.11.05 | ₩27,862 | ₩28,035 | ₩27,774 | ₩27,787 | -0.27% | 1.9만 |
|---|
| 2025.11.04 | ₩27,760 | ₩27,800 | ₩27,572 | ₩27,771 | +0.04% | 9천 |
|---|
| 2025.11.03 | ₩27,934 | ₩28,028 | ₩27,760 | ₩28,002 | +0.24% | 8.2천 |
|---|
| 2025.10.31 | ₩27,920 | ₩28,055 | ₩27,733 | ₩28,007 | +0.31% | 8.8천 |
|---|
| 2025.10.30 | ₩27,787 | ₩28,055 | ₩27,761 | ₩27,798 | +0.04% | 1.5만 |
|---|
| 2025.10.29 | ₩28,142 | ₩28,350 | ₩28,101 | ₩28,199 | +0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩28,283 | ₩28,297 | ₩28,095 | ₩28,114 | -0.60% | 1.1만 |
|---|
| 2025.10.27 | ₩28,417 | ₩28,417 | ₩28,243 | ₩28,319 | -0.34% | 1.4만 |
|---|
| 2025.10.24 | ₩28,551 | ₩28,551 | ₩28,243 | ₩28,250 | -1.06% | 7.5천 |
|---|
| 2025.10.23 | ₩28,458 | ₩28,511 | ₩28,370 | ₩28,484 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩28,050 | ₩28,230 | ₩27,934 | ₩28,200 | +0.54% | 7.6천 |
|---|
| 2025.10.21 | ₩27,999 | ₩27,999 | ₩27,798 | ₩27,908 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩27,799 | ₩27,961 | ₩27,780 | ₩27,922 | +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 | ₩27,331 | ₩27,445 | -1.18% | 1만 |
|---|
| 2025.10.15 | ₩28,030 | ₩28,030 | ₩27,626 | ₩27,733 | -1.06% | 8천 |
|---|
| 2025.10.14 | ₩27,626 | ₩27,894 | ₩27,465 | ₩27,767 | +0.51% | 7.8천 |
|---|
| 2025.10.13 | ₩27,598 | ₩27,774 | ₩27,586 | ₩27,753 | +0.56% | 6.7천 |
|---|
| 2025.10.10 | ₩28,069 | ₩28,069 | ₩27,344 | ₩27,426 | -2.29% | 1.4만 |
|---|