시장 데이터를 불러오는 중
전체 종목
Simplify Affinity World Leaders Equity ETF 과거 주가
Simplify Affinity World Leaders Equity ETF · WLDR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Affinity World Leaders Equity ETF · WLDR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,334 | ₩63,334 | ₩62,369 | ₩62,966 | -0.58% | 1.8만 |
| 2026.10.08 | ₩62,597 | ₩62,946 | ₩62,597 | ₩62,939 | +0.55% | 2.2천 |
| 2026.10.07 | ₩63,415 | ₩63,495 | ₩62,543 | ₩63,344 | -0.11% | 6.5천 |
| 2026.10.06 | ₩63,019 | ₩63,697 | ₩63,019 | ₩63,361 | +0.54% | 1.3만 |
| 2026.10.05 | ₩63,026 | ₩63,026 | ₩62,798 | ₩62,888 | -0.22% | 9.7천 |
| 2026.10.02 | ₩63,174 | ₩63,549 | ₩62,892 | ₩63,321 | +0.23% | 1.5만 |
| 2026.10.01 | ₩63,039 | ₩63,039 | ₩62,369 | ₩62,986 | -0.09% | 6.1천 |
| 2026.09.30 | ₩63,884 | ₩63,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,530 |
| -2.12% |
| 1.1만 |
| 2026.09.29 | ₩63,502 | ₩63,911 | ₩62,838 | ₩63,288 | -0.34% | 6.3천 |
|---|
| 2026.09.28 | ₩64,246 | ₩64,246 | ₩62,905 | ₩63,777 | -0.73% | 1.5만 |
|---|
| 2026.09.25 | ₩64,528 | ₩64,756 | ₩63,978 | ₩64,304 | -0.35% | 7.8만 |
|---|
| 2026.09.24 | ₩63,750 | ₩64,018 | ₩63,013 | ₩63,581 | -0.27% | 1.5만 |
|---|
| 2026.09.23 | ₩64,356 | ₩64,448 | ₩64,025 | ₩64,025 | -0.51% | 1.7만 |
|---|
| 2026.09.22 | ₩64,528 | ₩65,131 | ₩63,871 | ₩64,653 | +0.19% | 4.9만 |
|---|
| 2026.09.21 | ₩65,708 | ₩65,708 | ₩64,126 | ₩64,689 | -1.55% | 1.4만 |
|---|
| 2026.09.18 | ₩63,911 | ₩64,595 | ₩63,911 | ₩64,328 | +0.65% | 1.7만 |
|---|
| 2026.09.17 | ₩64,850 | ₩64,863 | ₩64,112 | ₩64,689 | -0.25% | 6.1천 |
|---|
| 2026.09.16 | ₩63,797 | ₩64,675 | ₩63,026 | ₩63,532 | -0.42% | 40.6만 |
|---|
| 2026.09.15 | ₩65,118 | ₩65,118 | ₩63,630 | ₩63,912 | -1.85% | 2.6만 |
|---|
| 2026.09.14 | ₩64,448 | ₩64,501 | ₩63,925 | ₩64,116 | -0.51% | 54.5만 |
|---|
| 2026.09.11 | ₩64,823 | ₩65,386 | ₩64,823 | ₩65,265 | +0.68% | 21.3만 |
|---|
| 2026.09.10 | ₩64,917 | ₩64,917 | ₩63,697 | ₩63,792 | -1.73% | 12만 |
|---|
| 2026.09.09 | ₩64,394 | ₩64,944 | ₩64,394 | ₩64,615 | +0.34% | 4천 |
|---|
| 2026.09.08 | ₩65,882 | ₩65,894 | ₩64,574 | ₩65,011 | -1.32% | 1만 |
|---|
| 2026.09.04 | ₩65,279 | ₩65,708 | ₩64,783 | ₩64,977 | -0.46% | 9만 |
|---|
| 2026.09.03 | ₩64,233 | ₩65,131 | ₩64,072 | ₩64,555 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩63,288 | ₩64,085 | ₩62,879 | ₩64,085 | +1.26% | 5.9천 |
|---|
| 2026.09.01 | ₩62,892 | ₩63,428 | ₩62,712 | ₩62,865 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩63,039 | ₩63,427 | ₩62,704 | ₩63,026 | -0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩62,939 | ₩64,071 | ₩62,939 | ₩63,318 | +0.60% | 5.5천 |
|---|
| 2026.08.27 | ₩63,542 | ₩63,817 | ₩63,200 | ₩63,817 | +0.43% | 9.2만 |
|---|
| 2026.08.26 | ₩63,697 | ₩63,937 | ₩63,200 | ₩63,764 | +0.11% | 3천 |
|---|
| 2026.08.25 | ₩63,127 | ₩64,085 | ₩63,046 | ₩63,630 | +0.80% | 1.5만 |
|---|
| 2026.08.24 | ₩62,738 | ₩63,294 | ₩62,490 | ₩63,294 | +0.89% | 6.9천 |
|---|
| 2026.08.21 | ₩63,938 | ₩63,938 | ₩63,175 | ₩63,654 | -0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩62,490 | ₩63,670 | ₩62,490 | ₩63,267 | +1.24% | 1.3만 |
|---|
| 2026.08.19 | ₩63,589 | ₩63,636 | ₩63,112 | ₩63,112 | -0.75% | 2.3만 |
|---|
| 2026.08.18 | ₩65,118 | ₩65,118 | ₩63,831 | ₩63,849 | -1.95% | 7.1천 |
|---|
| 2026.08.17 | ₩64,448 | ₩65,708 | ₩64,448 | ₩65,335 | +1.38% | 1.2만 |
|---|
| 2026.08.14 | ₩65,319 | ₩65,695 | ₩64,937 | ₩65,158 | -0.25% | 1.2만 |
|---|
| 2026.08.13 | ₩64,555 | ₩65,055 | ₩64,166 | ₩64,949 | +0.61% | 9.7천 |
|---|
| 2026.08.12 | ₩64,488 | ₩64,501 | ₩63,321 | ₩63,903 | -0.91% | 1.1만 |
|---|
| 2026.08.11 | ₩62,657 | ₩62,852 | ₩62,610 | ₩62,750 | +0.15% | 1만 |
|---|
| 2026.08.10 | ₩63,817 | ₩63,817 | ₩62,852 | ₩62,980 | -1.31% | 1.1만 |
|---|
| 2026.08.07 | ₩62,530 | ₩63,482 | ₩62,530 | ₩63,053 | +0.84% | 2.8만 |
|---|
| 2026.08.06 | ₩62,516 | ₩62,818 | ₩62,356 | ₩62,490 | -0.04% | 1.8만 |
|---|
| 2026.08.05 | ₩62,087 | ₩63,576 | ₩62,087 | ₩63,022 | +1.51% | 2.8만 |
|---|
| 2026.08.04 | ₩62,530 | ₩63,442 | ₩62,490 | ₩63,267 | +1.18% | 1.1만 |
|---|
| 2026.08.03 | ₩61,182 | ₩61,779 | ₩61,177 | ₩61,633 | +0.74% | 1.3만 |
|---|
| 2026.07.31 | ₩61,437 | ₩61,672 | ₩60,934 | ₩60,934 | -0.82% | 1.1만 |
|---|
| 2026.07.30 | ₩60,693 | ₩61,403 | ₩60,478 | ₩61,403 | +1.17% | 1.2만 |
|---|
| 2026.07.29 | ₩59,808 | ₩61,766 | ₩59,298 | ₩59,593 | -0.36% | 1.1만 |
|---|
| 2026.07.28 | ₩60,384 | ₩60,686 | ₩59,902 | ₩60,572 | +0.31% | 3.3만 |
|---|
| 2026.07.27 | ₩60,994 | ₩61,170 | ₩60,506 | ₩61,170 | +0.29% | 7.7천 |
|---|
| 2026.07.24 | ₩61,256 | ₩61,631 | ₩60,915 | ₩60,915 | -0.56% | 8천 |
|---|
| 2026.07.23 | ₩61,410 | ₩61,534 | ₩60,880 | ₩61,019 | -0.64% | 2만 |
|---|
| 2026.07.22 | ₩61,752 | ₩61,953 | ₩61,418 | ₩61,566 | -0.30% | 1.4만 |
|---|
| 2026.07.21 | ₩60,277 | ₩61,135 | ₩60,049 | ₩61,008 | +1.21% | 10.8만 |
|---|
| 2026.07.20 | ₩60,787 | ₩60,787 | ₩59,231 | ₩59,231 | -2.56% | 9.4천 |
|---|
| 2026.07.17 | ₩59,286 | ₩59,741 | ₩59,117 | ₩59,427 | +0.24% | 6.4천 |
|---|
| 2026.07.16 | ₩60,344 | ₩60,344 | ₩59,298 | ₩59,298 | -1.73% | 2.3만 |
|---|
| 2026.07.15 | ₩61,403 | ₩61,444 | ₩59,605 | ₩60,215 | -1.93% | 3.3만 |
|---|
| 2026.07.14 | ₩60,545 | ₩61,658 | ₩60,545 | ₩61,197 | +1.08% | 6.7천 |
|---|
| 2026.07.13 | ₩60,880 | ₩61,015 | ₩60,505 | ₩60,681 | -0.33% | 1.4만 |
|---|
| 2026.07.10 | ₩61,343 | ₩61,913 | ₩61,343 | ₩61,538 | +0.32% | 1.3만 |
|---|
| 2026.07.09 | ₩61,536 | ₩62,047 | ₩61,536 | ₩61,658 | +0.20% | 1.4만 |
|---|
| 2026.07.08 | ₩60,304 | ₩60,505 | ₩59,667 | ₩60,384 | +0.13% | 7.2천 |
|---|
| 2026.07.07 | ₩61,015 | ₩61,015 | ₩59,741 | ₩60,438 | -0.95% | 6.2천 |
|---|
| 2026.07.06 | ₩59,888 | ₩61,189 | ₩59,741 | ₩60,968 | +1.80% | 7.5천 |
|---|
| 2026.07.02 | ₩60,948 | ₩61,631 | ₩59,553 | ₩59,741 | -1.98% | 2.5만 |
|---|
| 2026.07.01 | ₩60,331 | ₩61,752 | ₩60,331 | ₩61,230 | +1.49% | 2.3만 |
|---|
| 2026.06.30 | ₩62,812 | ₩62,812 | ₩62,061 | ₩62,318 | -0.79% | 5.5만 |
|---|
| 2026.06.29 | ₩61,450 | ₩62,610 | ₩60,733 | ₩62,610 | +1.89% | 2만 |
|---|
| 2026.06.26 | ₩62,275 | ₩62,275 | ₩61,496 | ₩61,496 | -1.25% | 8.7천 |
|---|
| 2026.06.25 | ₩62,248 | ₩63,308 | ₩61,980 | ₩62,704 | +0.73% | 3.2만 |
|---|
| 2026.06.24 | ₩62,798 | ₩62,798 | ₩61,422 | ₩61,422 | -2.19% | 1.5만 |
|---|
| 2026.06.23 | ₩61,611 | ₩62,436 | ₩61,497 | ₩61,847 | +0.38% | 1.3만 |
|---|
| 2026.06.22 | ₩63,415 | ₩63,670 | ₩62,785 | ₩62,959 | -0.72% | 9.4천 |
|---|
| 2026.06.18 | ₩63,200 | ₩63,375 | ₩61,591 | ₩62,280 | -1.46% | 2.1만 |
|---|
| 2026.06.17 | ₩62,751 | ₩63,348 | ₩62,305 | ₩62,314 | -0.70% | 4.4천 |
|---|
| 2026.06.16 | ₩63,140 | ₩63,281 | ₩62,154 | ₩62,605 | -0.85% | 5.8천 |
|---|
| 2026.06.15 | ₩64,126 | ₩64,126 | ₩62,476 | ₩63,278 | -1.32% | 1.3만 |
|---|
| 2026.06.12 | ₩61,752 | ₩62,409 | ₩61,484 | ₩61,837 | +0.14% | 6.9천 |
|---|
| 2026.06.11 | ₩59,767 | ₩61,303 | ₩59,419 | ₩60,968 | +2.01% | 1만 |
|---|
| 2026.06.10 | ₩59,472 | ₩59,472 | ₩58,574 | ₩59,070 | -0.68% | 6.3천 |
|---|
| 2026.06.09 | ₩60,465 | ₩60,720 | ₩57,273 | ₩59,767 | -1.15% | 5.8천 |
|---|
| 2026.06.08 | ₩59,861 | ₩60,451 | ₩59,741 | ₩60,087 | +0.38% | 4.7천 |
|---|
| 2026.06.05 | ₩60,156 | ₩60,518 | ₩59,291 | ₩59,509 | -1.08% | 2.6만 |
|---|
| 2026.06.04 | ₩61,028 | ₩62,188 | ₩61,028 | ₩61,740 | +1.17% | 5천 |
|---|
| 2026.06.03 | ₩61,792 | ₩62,393 | ₩61,685 | ₩61,685 | -0.17% | 5.7천 |
|---|
| 2026.06.02 | ₩62,195 | ₩62,838 | ₩62,195 | ₩62,419 | +0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩62,074 | ₩62,972 | ₩60,840 | ₩62,597 | +0.84% | 1.2만 |
|---|
| 2026.05.29 | ₩62,154 | ₩62,154 | ₩61,122 | ₩61,417 | -1.19% | 2.8만 |
|---|
| 2026.05.28 | ₩59,357 | ₩60,438 | ₩59,357 | ₩59,861 | +0.85% | 5.7천 |
|---|
| 2026.05.27 | ₩59,191 | ₩59,829 | ₩59,151 | ₩59,754 | +0.95% | 6.2천 |
|---|
| 2026.05.26 | ₩59,808 | ₩59,808 | ₩59,023 | ₩59,493 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩58,064 | ₩58,440 | ₩57,836 | ₩58,225 | +0.28% | 1.2만 |
|---|
| 2026.05.21 | ₩56,355 | ₩57,528 | ₩56,348 | ₩57,374 | +1.81% | 9.6천 |
|---|
| 2026.05.20 | ₩56,174 | ₩56,938 | ₩56,174 | ₩56,677 | +0.90% | 5.7천 |
|---|
| 2026.05.19 | ₩55,758 | ₩55,939 | ₩55,195 | ₩55,939 | +0.32% | 6.8천 |
|---|
| 2026.05.18 | ₩56,509 | ₩56,509 | ₩55,657 | ₩56,214 | -0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩55,570 | ₩56,710 | ₩55,570 | ₩56,576 | +1.81% | 1.1만 |
|---|
| 2026.05.14 | ₩57,501 | ₩57,702 | ₩56,911 | ₩57,402 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩57,206 | ₩57,528 | ₩56,791 | ₩57,288 | +0.14% | 5.4천 |
|---|
| 2026.05.12 | ₩56,347 | ₩57,126 | ₩55,691 | ₩57,112 | +1.36% | 7.7천 |
|---|
| 2026.05.11 | ₩56,388 | ₩57,850 | ₩56,388 | ₩57,583 | +2.12% | 2만 |
|---|
| 2026.05.08 | ₩57,018 | ₩57,836 | ₩57,018 | ₩57,179 | +0.28% | 1.6만 |
|---|
| 2026.05.07 | ₩57,608 | ₩57,608 | ₩56,221 | ₩56,274 | -2.32% | 3.8천 |
|---|
| 2026.05.06 | ₩56,804 | ₩57,126 | ₩56,281 | ₩57,051 | +0.43% | 4.3천 |
|---|
| 2026.05.05 | ₩55,704 | ₩56,428 | ₩55,704 | ₩56,074 | +0.66% | 5.2천 |
|---|
| 2026.05.04 | ₩55,758 | ₩55,771 | ₩55,007 | ₩55,152 | -1.09% | 3.5천 |
|---|
| 2026.05.01 | ₩55,557 | ₩55,557 | ₩55,007 | ₩55,047 | -0.92% | 1.2만 |
|---|
| 2026.04.30 | ₩53,930 | ₩54,802 | ₩53,930 | ₩54,802 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩53,894 | ₩53,906 | ₩53,425 | ₩53,596 | -0.55% | 6.8천 |
|---|
| 2026.04.28 | ₩53,291 | ₩53,679 | ₩53,291 | ₩53,451 | +0.30% | 2.1천 |
|---|
| 2026.04.27 | ₩53,706 | ₩54,122 | ₩53,706 | ₩53,844 | +0.26% | 5.9천 |
|---|
| 2026.04.24 | ₩53,773 | ₩54,068 | ₩53,693 | ₩53,785 | +0.02% | 6.7천 |
|---|
| 2026.04.23 | ₩53,974 | ₩54,323 | ₩53,741 | ₩53,741 | -0.43% | 4.5만 |
|---|
| 2026.04.22 | ₩54,350 | ₩54,350 | ₩53,773 | ₩54,051 | -0.55% | 7천 |
|---|
| 2026.04.21 | ₩54,122 | ₩54,457 | ₩54,109 | ₩54,109 | -0.02% | 4.7천 |
|---|
| 2026.04.20 | ₩53,907 | ₩54,268 | ₩53,907 | ₩54,111 | +0.38% | 1.4천 |
|---|
| 2026.04.17 | ₩54,109 | ₩54,806 | ₩53,854 | ₩54,216 | +0.20% | 7.7천 |
|---|
| 2026.04.16 | ₩52,928 | ₩53,814 | ₩52,902 | ₩53,460 | +1.00% | 5.4천 |
|---|
| 2026.04.15 | ₩53,746 | ₩53,746 | ₩52,888 | ₩53,170 | -1.07% | 4.6천 |
|---|
| 2026.04.14 | ₩52,875 | ₩53,745 | ₩52,526 | ₩53,411 | +1.01% | 3.9천 |
|---|
| 2026.04.13 | ₩51,869 | ₩52,717 | ₩51,869 | ₩52,717 | +1.63% | 1.8천 |
|---|
| 2026.04.10 | ₩52,768 | ₩52,768 | ₩52,218 | ₩52,419 | -0.66% | 4.6천 |
|---|
| 2026.04.09 | ₩52,513 | ₩52,690 | ₩52,233 | ₩52,414 | -0.19% | 3.1천 |
|---|
| 2026.04.08 | ₩52,473 | ₩52,553 | ₩52,204 | ₩52,325 | -0.28% | 6.9천 |
|---|
| 2026.04.07 | ₩50,662 | ₩51,062 | ₩50,662 | ₩50,863 | +0.40% | 4.2천 |
|---|
| 2026.04.06 | ₩50,904 | ₩51,655 | ₩50,890 | ₩51,306 | +0.79% | 7.1천 |
|---|
| 2026.04.02 | ₩50,059 | ₩50,850 | ₩50,059 | ₩50,756 | +1.39% | 3.5천 |
|---|
| 2026.04.01 | ₩49,764 | ₩51,199 | ₩49,764 | ₩50,823 | +2.13% | 5.9천 |
|---|
| 2026.03.31 | ₩48,316 | ₩49,925 | ₩48,316 | ₩49,871 | +3.22% | 5.7천 |
|---|
| 2026.03.30 | ₩49,174 | ₩49,174 | ₩48,409 | ₩48,409 | -1.55% | 5.5천 |
|---|
| 2026.03.27 | ₩49,415 | ₩49,616 | ₩49,116 | ₩49,116 | -0.61% | 1.7만 |
|---|
| 2026.03.26 | ₩50,823 | ₩50,823 | ₩49,536 | ₩49,536 | -2.53% | 7.4천 |
|---|
| 2026.03.25 | ₩50,696 | ₩51,212 | ₩50,542 | ₩50,823 | +0.25% | 3.8천 |
|---|
| 2026.03.24 | ₩49,952 | ₩50,676 | ₩49,952 | ₩50,323 | +0.74% | 6천 |
|---|
| 2026.03.23 | ₩50,273 | ₩51,199 | ₩50,220 | ₩50,542 | +0.53% | 1.4만 |
|---|
| 2026.03.20 | ₩50,233 | ₩50,287 | ₩49,670 | ₩49,682 | -1.10% | 3.5천 |
|---|
| 2026.03.19 | ₩50,702 | ₩51,118 | ₩50,434 | ₩51,118 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩51,415 | ₩51,534 | ₩50,898 | ₩50,898 | -1.00% | 4.9천 |
|---|
| 2026.03.17 | ₩51,909 | ₩51,909 | ₩51,373 | ₩51,687 | -0.43% | 9.3천 |
|---|
| 2026.03.16 | ₩51,507 | ₩51,588 | ₩51,091 | ₩51,174 | -0.65% | 5.9천 |
|---|
| 2026.03.13 | ₩50,924 | ₩50,924 | ₩50,582 | ₩50,689 | -0.46% | 5.9천 |
|---|
| 2026.03.12 | ₩50,676 | ₩50,676 | ₩50,421 | ₩50,464 | -0.42% | 3.7천 |
|---|
| 2026.03.11 | ₩50,973 | ₩51,386 | ₩50,662 | ₩50,944 | -0.06% | 4.7천 |
|---|
| 2026.03.10 | ₩50,933 | ₩51,614 | ₩50,837 | ₩50,922 | -0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩49,878 | ₩50,673 | ₩49,375 | ₩50,673 | +1.59% | 7.9천 |
|---|
| 2026.03.06 | ₩50,602 | ₩50,837 | ₩50,481 | ₩50,481 | -0.24% | 4천 |
|---|
| 2026.03.05 | ₩51,460 | ₩51,561 | ₩50,796 | ₩51,239 | -0.43% | 1만 |
|---|
| 2026.03.04 | ₩52,137 | ₩52,137 | ₩51,869 | ₩52,065 | -0.14% | 6.2천 |
|---|
| 2026.03.03 | ₩50,796 | ₩51,507 | ₩50,770 | ₩51,494 | +1.37% | 6.5천 |
|---|
| 2026.03.02 | ₩52,982 | ₩52,982 | ₩52,151 | ₩52,546 | -0.82% | 9.8천 |
|---|
| 2026.02.27 | ₩52,734 | ₩53,103 | ₩52,553 | ₩52,882 | +0.28% | 1만 |
|---|
| 2026.02.26 | ₩52,788 | ₩53,110 | ₩52,696 | ₩53,063 | +0.52% | 1.5만 |
|---|
| 2026.02.25 | ₩53,358 | ₩53,358 | ₩52,499 | ₩53,223 | -0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩51,990 | ₩52,593 | ₩51,990 | ₩52,287 | +0.57% | 3.2천 |
|---|
| 2026.02.23 | ₩52,701 | ₩52,821 | ₩52,237 | ₩52,237 | -0.88% | 5.2만 |
|---|
| 2026.02.20 | ₩52,887 | ₩52,887 | ₩52,499 | ₩52,698 | -0.36% | 6.5천 |
|---|
| 2026.02.19 | ₩52,714 | ₩52,714 | ₩52,379 | ₩52,439 | -0.52% | 6.8천 |
|---|
| 2026.02.18 | ₩52,801 | ₩53,170 | ₩52,580 | ₩52,583 | -0.41% | 4.7천 |
|---|
| 2026.02.17 | ₩52,888 | ₩52,888 | ₩52,316 | ₩52,426 | -0.87% | 3.8천 |
|---|
| 2026.02.13 | ₩52,243 | ₩52,969 | ₩52,243 | ₩52,654 | +0.79% | 3.3천 |
|---|
| 2026.02.12 | ₩53,237 | ₩53,237 | ₩52,218 | ₩52,255 | -1.84% | 2.7만 |
|---|
| 2026.02.11 | ₩52,097 | ₩52,933 | ₩52,097 | ₩52,552 | +0.87% | 1.6만 |
|---|
| 2026.02.10 | ₩52,459 | ₩52,459 | ₩52,084 | ₩52,204 | -0.49% | 3.5천 |
|---|
| 2026.02.09 | ₩52,030 | ₩52,607 | ₩51,936 | ₩52,314 | +0.55% | 1만 |
|---|
| 2026.02.06 | ₩51,621 | ₩52,057 | ₩51,581 | ₩51,990 | +0.71% | 7.3천 |
|---|
| 2026.02.05 | ₩51,185 | ₩51,306 | ₩50,421 | ₩50,749 | -0.85% | 2만 |
|---|
| 2026.02.04 | ₩51,024 | ₩51,534 | ₩50,783 | ₩51,212 | +0.37% | 2.1만 |
|---|
| 2026.02.03 | ₩51,252 | ₩51,815 | ₩51,024 | ₩51,420 | +0.33% | 4만 |
|---|
| 2026.02.02 | ₩51,333 | ₩51,440 | ₩50,810 | ₩51,179 | -0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩50,770 | ₩51,085 | ₩50,421 | ₩50,635 | -0.26% | 2.1만 |
|---|
| 2026.01.29 | ₩51,373 | ₩51,373 | ₩50,850 | ₩51,132 | -0.47% | 9.4천 |
|---|
| 2026.01.28 | ₩50,810 | ₩51,319 | ₩50,709 | ₩50,709 | -0.20% | 2.6천 |
|---|
| 2026.01.27 | ₩50,401 | ₩50,774 | ₩50,401 | ₩50,677 | +0.55% | 3.4천 |
|---|
| 2026.01.26 | ₩50,300 | ₩50,367 | ₩50,045 | ₩50,112 | -0.37% | 8.2천 |
|---|
| 2026.01.23 | ₩49,616 | ₩49,911 | ₩49,549 | ₩49,630 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩49,697 | ₩50,240 | ₩49,563 | ₩49,846 | +0.30% | 4.1만 |
|---|
| 2026.01.21 | ₩49,522 | ₩50,139 | ₩49,402 | ₩50,139 | +1.25% | 7.4천 |
|---|
| 2026.01.20 | ₩49,294 | ₩49,549 | ₩48,932 | ₩49,101 | -0.39% | 9.2천 |
|---|
| 2026.01.16 | ₩50,019 | ₩50,019 | ₩49,509 | ₩49,750 | -0.54% | 1.1만 |
|---|
| 2026.01.15 | ₩49,663 | ₩50,233 | ₩49,543 | ₩49,724 | +0.12% | 8.6천 |
|---|
| 2026.01.14 | ₩49,388 | ₩49,683 | ₩49,361 | ₩49,408 | +0.04% | 4.9천 |
|---|
| 2026.01.13 | ₩49,348 | ₩49,603 | ₩49,093 | ₩49,382 | +0.07% | 2.9천 |
|---|
| 2026.01.12 | ₩49,294 | ₩49,518 | ₩49,103 | ₩49,518 | +0.45% | 3.4천 |
|---|
| 2026.01.09 | ₩48,844 | ₩49,335 | ₩48,844 | ₩49,261 | +0.85% | 2.3천 |
|---|
| 2026.01.08 | ₩49,402 | ₩49,402 | ₩48,423 | ₩48,777 | -1.26% | 2.2천 |
|---|
| 2026.01.07 | ₩49,335 | ₩49,335 | ₩48,810 | ₩48,810 | -1.06% | 3.4천 |
|---|
| 2026.01.06 | ₩48,302 | ₩49,442 | ₩48,302 | ₩49,328 | +2.12% | 1.1만 |
|---|
| 2026.01.05 | ₩48,543 | ₩48,731 | ₩48,383 | ₩48,731 | +0.39% | 5.1천 |
|---|
| 2026.01.02 | ₩48,275 | ₩48,342 | ₩47,900 | ₩48,303 | +0.06% | 7.5만 |
|---|
| 2025.12.31 | ₩48,114 | ₩48,161 | ₩47,712 | ₩47,712 | -0.84% | 2.4천 |
|---|
| 2025.12.30 | ₩48,275 | ₩48,463 | ₩48,141 | ₩48,215 | -0.12% | 2.1만 |
|---|
| 2025.12.29 | ₩48,369 | ₩48,369 | ₩47,940 | ₩48,222 | -0.30% | 8.9천 |
|---|
| 2025.12.26 | ₩48,195 | ₩48,195 | ₩47,618 | ₩48,093 | -0.21% | 8.1천 |
|---|
| 2025.12.24 | ₩47,886 | ₩48,476 | ₩47,886 | ₩48,000 | +0.24% | 1.5천 |
|---|
| 2025.12.23 | ₩48,128 | ₩48,128 | ₩47,846 | ₩47,874 | -0.53% | 3천 |
|---|
| 2025.12.22 | ₩47,672 | ₩48,195 | ₩47,672 | ₩48,195 | +1.10% | 8.6천 |
|---|
| 2025.12.19 | ₩47,672 | ₩47,672 | ₩47,566 | ₩47,569 | -0.22% | 1.4천 |
|---|
| 2025.12.18 | ₩47,447 | ₩47,591 | ₩46,976 | ₩47,186 | -0.55% | 3.1천 |
|---|
| 2025.12.17 | ₩47,417 | ₩47,471 | ₩46,693 | ₩47,109 | -0.65% | 2.1만 |
|---|
| 2025.12.16 | ₩47,699 | ₩47,699 | ₩46,941 | ₩47,082 | -1.29% | 5.2천 |
|---|
| 2025.12.15 | ₩48,155 | ₩48,155 | ₩47,437 | ₩47,739 | -0.86% | 2.4만 |
|---|
| 2025.12.12 | ₩47,940 | ₩47,940 | ₩47,035 | ₩47,114 | -1.72% | 7.7천 |
|---|
| 2025.12.11 | ₩51,507 | ₩51,936 | ₩51,507 | ₩51,755 | +0.48% | 1.6천 |
|---|
| 2025.12.10 | ₩50,273 | ₩51,264 | ₩50,260 | ₩51,264 | +1.97% | 1.6천 |
|---|
| 2025.12.09 | ₩51,789 | ₩51,789 | ₩50,446 | ₩50,542 | -2.41% | 4천 |
|---|
| 2025.12.08 | ₩50,166 | ₩50,474 | ₩50,166 | ₩50,418 | +0.50% | 2.3천 |
|---|
| 2025.12.05 | ₩50,327 | ₩50,528 | ₩50,045 | ₩50,348 | +0.04% | 2.3천 |
|---|
| 2025.12.04 | ₩49,846 | ₩50,247 | ₩49,643 | ₩50,074 | +0.46% | 2.7천 |
|---|
| 2025.12.03 | ₩49,595 | ₩49,656 | ₩49,402 | ₩49,650 | +0.11% | 3.3천 |
|---|
| 2025.12.02 | ₩49,724 | ₩49,737 | ₩48,999 | ₩49,344 | -0.76% | 1.9천 |
|---|
| 2025.12.01 | ₩49,526 | ₩49,871 | ₩49,361 | ₩49,505 | -0.04% | 2.1천 |
|---|
| 2025.11.28 | ₩49,335 | ₩49,825 | ₩49,308 | ₩49,825 | +0.99% | 1.8천 |
|---|
| 2025.11.26 | ₩48,946 | ₩49,549 | ₩48,946 | ₩49,321 | +0.77% | 2.1천 |
|---|
| 2025.11.25 | ₩48,383 | ₩49,080 | ₩48,383 | ₩48,818 | +0.90% | 1.6천 |
|---|
| 2025.11.24 | ₩47,699 | ₩48,517 | ₩47,699 | ₩48,235 | +1.12% | 2.7천 |
|---|
| 2025.11.21 | ₩47,134 | ₩47,725 | ₩46,867 | ₩47,684 | +1.17% | 7천 |
|---|
| 2025.11.20 | ₩47,632 | ₩48,168 | ₩46,465 | ₩46,718 | -1.92% | 4천 |
|---|
| 2025.11.19 | ₩47,685 | ₩47,685 | ₩47,471 | ₩47,498 | -0.39% | 1.9천 |
|---|
| 2025.11.18 | ₩47,766 | ₩47,787 | ₩47,618 | ₩47,787 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩49,026 | ₩49,052 | ₩47,983 | ₩47,983 | -2.13% | 3.1천 |
|---|
| 2025.11.14 | ₩48,778 | ₩49,254 | ₩48,725 | ₩48,840 | +0.13% | 2.3천 |
|---|
| 2025.11.13 | ₩49,160 | ₩49,563 | ₩48,801 | ₩48,801 | -0.73% | 3.9천 |
|---|
| 2025.11.12 | ₩49,482 | ₩49,925 | ₩49,482 | ₩49,679 | +0.40% | 5천 |
|---|
| 2025.11.11 | ₩49,215 | ₩49,324 | ₩48,986 | ₩49,281 | +0.13% | 2.6만 |
|---|
| 2025.11.10 | ₩49,147 | ₩49,697 | ₩49,093 | ₩49,489 | +0.70% | 3.9천 |
|---|
| 2025.11.07 | ₩48,349 | ₩48,902 | ₩48,102 | ₩48,902 | +1.14% | 1.4만 |
|---|
| 2025.11.06 | ₩48,946 | ₩49,040 | ₩48,557 | ₩48,570 | -0.77% | 6.1천 |
|---|
| 2025.11.05 | ₩48,684 | ₩49,214 | ₩48,396 | ₩48,910 | +0.46% | 1만 |
|---|
| 2025.11.04 | ₩49,522 | ₩49,522 | ₩48,946 | ₩49,100 | -0.85% | 5.4만 |
|---|
| 2025.11.03 | ₩48,946 | ₩49,174 | ₩48,946 | ₩49,146 | +0.41% | 4.6천 |
|---|
| 2025.10.31 | ₩49,247 | ₩49,247 | ₩48,946 | ₩49,029 | -0.44% | 2.1천 |
|---|
| 2025.10.30 | ₩48,946 | ₩49,429 | ₩48,946 | ₩49,006 | +0.12% | 3.1천 |
|---|
| 2025.10.29 | ₩49,670 | ₩49,724 | ₩49,455 | ₩49,455 | -0.43% | 3.5천 |
|---|
| 2025.10.28 | ₩50,957 | ₩50,957 | ₩49,293 | ₩49,293 | -3.27% | 2.3천 |
|---|
| 2025.10.27 | ₩49,630 | ₩49,710 | ₩49,341 | ₩49,516 | -0.23% | 2.7천 |
|---|
| 2025.10.24 | ₩49,233 | ₩49,266 | ₩49,233 | ₩49,266 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩48,731 | ₩48,745 | ₩48,222 | ₩48,637 | -0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩48,718 | ₩48,718 | ₩48,034 | ₩48,313 | -0.83% | 1.5천 |
|---|
| 2025.10.21 | ₩48,812 | ₩48,973 | ₩48,627 | ₩48,627 | -0.38% | 2.4천 |
|---|
| 2025.10.20 | ₩48,557 | ₩48,718 | ₩48,369 | ₩48,552 | -0.01% | 3.1천 |
|---|
| 2025.10.17 | ₩48,235 | ₩48,306 | ₩48,171 | ₩48,306 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩48,503 | ₩48,812 | ₩48,463 | ₩48,771 | +0.55% | 3.5천 |
|---|
| 2025.10.15 | ₩48,436 | ₩48,864 | ₩48,436 | ₩48,564 | +0.26% | 5.5천 |
|---|
| 2025.10.14 | ₩48,342 | ₩48,745 | ₩48,034 | ₩48,517 | +0.36% | 2.9천 |
|---|
| 2025.10.13 | ₩48,195 | ₩48,476 | ₩48,195 | ₩48,246 | +0.11% | 1.4천 |
|---|
| 2025.10.10 | ₩48,611 | ₩48,611 | ₩48,034 | ₩48,041 | -1.17% | 3.7천 |
|---|