시장 데이터를 불러오는 중
전체 종목
WisdomTree Inflation Plus Fund 과거 주가
WisdomTree Inflation Plus Fund · WTIP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Inflation Plus Fund · WTIP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,169 | ₩50,183 | ₩49,665 | ₩49,872 | -0.59% | 1.3만 |
| 2026.10.08 | ₩49,874 | ₩49,941 | ₩49,767 | ₩49,941 | +0.13% | 1.7만 |
| 2026.10.07 | ₩49,980 | ₩49,980 | ₩49,687 | ₩49,799 | -0.36% | 4.3천 |
| 2026.10.06 | ₩49,941 | ₩50,263 | ₩49,941 | ₩50,263 | +0.64% | 3천 |
| 2026.10.05 | ₩50,141 | ₩50,196 | ₩49,901 | ₩49,948 | -0.39% | 2.3천 |
| 2026.10.02 | ₩49,955 | ₩50,102 | ₩49,539 | ₩50,102 | +0.30% | 3.2천 |
| 2026.10.01 | ₩49,700 | ₩50,277 | ₩49,700 | ₩50,277 | +1.16% | 1.4천 |
| 2026.09.30 | ₩49,660 | ₩49,915 | ₩49,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,673 |
| +0.03% |
| 7.1만 |
| 2026.09.29 | ₩49,137 | ₩49,137 | ₩48,962 | ₩49,130 | -0.01% | 4.5천 |
|---|
| 2026.09.28 | ₩49,338 | ₩49,338 | ₩49,076 | ₩49,076 | -0.53% | 3.4천 |
|---|
| 2026.09.25 | ₩49,620 | ₩49,653 | ₩49,351 | ₩49,472 | -0.30% | 4.4천 |
|---|
| 2026.09.24 | ₩49,928 | ₩49,928 | ₩49,734 | ₩49,734 | -0.39% | 7.5천 |
|---|
| 2026.09.23 | ₩49,740 | ₩49,841 | ₩49,740 | ₩49,841 | +0.20% | 800 |
|---|
| 2026.09.22 | ₩49,901 | ₩50,169 | ₩49,781 | ₩49,921 | +0.04% | 2.4만 |
|---|
| 2026.09.21 | ₩50,049 | ₩50,062 | ₩49,768 | ₩49,988 | -0.12% | 6.3천 |
|---|
| 2026.09.18 | ₩50,196 | ₩50,196 | ₩49,995 | ₩50,109 | -0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩50,049 | ₩50,156 | ₩49,888 | ₩49,982 | -0.13% | 6.4천 |
|---|
| 2026.09.16 | ₩50,344 | ₩50,344 | ₩49,901 | ₩50,116 | -0.45% | 2.8천 |
|---|
| 2026.09.15 | ₩49,834 | ₩50,230 | ₩49,834 | ₩50,230 | +0.79% | 1.7천 |
|---|
| 2026.09.14 | ₩50,102 | ₩50,102 | ₩49,673 | ₩49,693 | -0.82% | 2.1천 |
|---|
| 2026.09.11 | ₩50,290 | ₩50,290 | ₩50,022 | ₩50,070 | -0.44% | 1.7천 |
|---|
| 2026.09.10 | ₩50,357 | ₩50,532 | ₩50,290 | ₩50,431 | +0.15% | 3.3천 |
|---|
| 2026.09.09 | ₩50,397 | ₩50,518 | ₩50,324 | ₩50,391 | -0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩49,954 | ₩50,236 | ₩49,791 | ₩50,009 | +0.11% | 2.4만 |
|---|
| 2026.09.04 | ₩49,512 | ₩49,606 | ₩49,164 | ₩49,512 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩50,946 | ₩50,946 | ₩49,586 | ₩49,680 | -2.48% | 2.7만 |
|---|
| 2026.09.02 | ₩49,781 | ₩49,781 | ₩49,693 | ₩49,693 | -0.18% | 2.3천 |
|---|
| 2026.09.01 | ₩49,734 | ₩49,734 | ₩49,512 | ₩49,578 | -0.31% | 3.4천 |
|---|
| 2026.08.31 | ₩49,485 | ₩49,801 | ₩49,485 | ₩49,707 | +0.45% | 8.3천 |
|---|
| 2026.08.28 | ₩49,794 | ₩49,794 | ₩49,640 | ₩49,649 | -0.29% | 2.5만 |
|---|
| 2026.08.27 | ₩49,740 | ₩49,881 | ₩49,700 | ₩49,841 | +0.20% | 3.9천 |
|---|
| 2026.08.26 | ₩49,579 | ₩49,660 | ₩49,351 | ₩49,459 | -0.24% | 3천 |
|---|
| 2026.08.25 | ₩49,030 | ₩49,311 | ₩49,030 | ₩49,220 | +0.39% | 5천 |
|---|
| 2026.08.24 | ₩49,579 | ₩49,579 | ₩49,284 | ₩49,284 | -0.60% | 5천 |
|---|
| 2026.08.21 | ₩49,660 | ₩49,660 | ₩49,378 | ₩49,479 | -0.36% | 1만 |
|---|
| 2026.08.20 | ₩48,949 | ₩49,365 | ₩48,949 | ₩49,365 | +0.85% | 2.2천 |
|---|
| 2026.08.19 | ₩48,840 | ₩48,949 | ₩48,795 | ₩48,949 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩48,386 | ₩48,473 | ₩48,299 | ₩48,299 | -0.18% | 1천 |
|---|
| 2026.08.17 | ₩48,520 | ₩48,654 | ₩48,399 | ₩48,614 | +0.19% | 3.3천 |
|---|
| 2026.08.14 | ₩48,346 | ₩48,533 | ₩48,292 | ₩48,533 | +0.39% | 2.3천 |
|---|
| 2026.08.13 | ₩47,957 | ₩48,520 | ₩47,957 | ₩48,520 | +1.17% | 1만 |
|---|
| 2026.08.12 | ₩48,057 | ₩48,057 | ₩48,057 | ₩48,057 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩47,930 | ₩47,930 | ₩47,836 | ₩47,836 | -0.20% | 900 |
|---|
| 2026.08.10 | ₩47,970 | ₩48,122 | ₩47,757 | ₩48,037 | +0.14% | 6.8천 |
|---|
| 2026.08.07 | ₩48,024 | ₩48,051 | ₩47,501 | ₩47,615 | -0.85% | 7천 |
|---|
| 2026.08.06 | ₩47,688 | ₩47,688 | ₩47,301 | ₩47,447 | -0.51% | 2천 |
|---|
| 2026.08.05 | ₩47,420 | ₩47,668 | ₩47,420 | ₩47,621 | +0.42% | 1.4만 |
|---|
| 2026.08.04 | ₩47,098 | ₩47,250 | ₩47,045 | ₩47,139 | +0.09% | 3.1천 |
|---|
| 2026.08.03 | ₩47,125 | ₩47,226 | ₩46,870 | ₩47,206 | +0.17% | 6.7천 |
|---|
| 2026.07.31 | ₩48,104 | ₩48,104 | ₩47,152 | ₩47,346 | -1.58% | 2.6천 |
|---|
| 2026.07.30 | ₩47,621 | ₩47,782 | ₩47,541 | ₩47,668 | +0.10% | 2.5천 |
|---|
| 2026.07.29 | ₩47,259 | ₩47,320 | ₩47,232 | ₩47,318 | +0.12% | 6.7만 |
|---|
| 2026.07.28 | ₩46,911 | ₩46,915 | ₩46,844 | ₩46,915 | +0.01% | 1천 |
|---|
| 2026.07.27 | ₩47,769 | ₩47,770 | ₩47,644 | ₩47,644 | -0.26% | 1.8천 |
|---|
| 2026.07.24 | ₩48,064 | ₩48,064 | ₩47,865 | ₩47,865 | -0.41% | 1.4천 |
|---|
| 2026.07.23 | ₩48,057 | ₩48,118 | ₩47,983 | ₩47,983 | -0.15% | 400 |
|---|
| 2026.07.22 | ₩48,292 | ₩48,399 | ₩48,185 | ₩48,299 | +0.01% | 800 |
|---|
| 2026.07.21 | ₩47,796 | ₩47,943 | ₩47,769 | ₩47,849 | +0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩47,474 | ₩47,474 | ₩47,440 | ₩47,440 | -0.07% | 200 |
|---|
| 2026.07.17 | ₩47,333 | ₩47,521 | ₩47,259 | ₩47,521 | +0.40% | 1.3천 |
|---|
| 2026.07.16 | ₩47,340 | ₩47,400 | ₩47,286 | ₩47,333 | -0.01% | 7.5천 |
|---|
| 2026.07.15 | ₩47,621 | ₩47,621 | ₩47,554 | ₩47,556 | -0.14% | 1.4천 |
|---|
| 2026.07.14 | ₩47,259 | ₩47,514 | ₩47,259 | ₩47,414 | +0.33% | 1.8천 |
|---|
| 2026.07.13 | ₩47,011 | ₩47,031 | ₩46,897 | ₩47,030 | +0.04% | 3.7천 |
|---|
| 2026.07.10 | ₩47,125 | ₩47,313 | ₩47,031 | ₩47,253 | +0.27% | 2.4천 |
|---|
| 2026.07.09 | ₩47,165 | ₩47,165 | ₩46,803 | ₩46,911 | -0.54% | 1.2천 |
|---|
| 2026.07.08 | ₩47,018 | ₩47,232 | ₩46,642 | ₩46,830 | -0.40% | 4천 |
|---|
| 2026.07.07 | ₩46,884 | ₩49,083 | ₩46,602 | ₩46,951 | +0.14% | 1.4만 |
|---|
| 2026.07.06 | ₩46,629 | ₩47,005 | ₩46,629 | ₩46,962 | +0.71% | 1.9천 |
|---|
| 2026.07.02 | ₩46,427 | ₩46,428 | ₩46,240 | ₩46,388 | -0.08% | 2.1천 |
|---|
| 2026.07.01 | ₩46,495 | ₩46,495 | ₩46,146 | ₩46,146 | -0.75% | 800 |
|---|
| 2026.06.30 | ₩46,240 | ₩46,334 | ₩46,233 | ₩46,321 | +0.17% | 1.3천 |
|---|
| 2026.06.29 | ₩46,173 | ₩46,173 | ₩45,757 | ₩45,878 | -0.64% | 2.8천 |
|---|
| 2026.06.26 | ₩46,133 | ₩46,361 | ₩46,133 | ₩46,294 | +0.35% | 4.5천 |
|---|
| 2026.06.25 | ₩46,200 | ₩46,334 | ₩46,066 | ₩46,334 | +0.29% | 2.2천 |
|---|
| 2026.06.24 | ₩46,575 | ₩46,575 | ₩46,066 | ₩46,174 | -0.86% | 3.3천 |
|---|
| 2026.06.23 | ₩47,232 | ₩47,501 | ₩47,072 | ₩47,186 | -0.10% | 2.8천 |
|---|
| 2026.06.22 | ₩48,587 | ₩48,895 | ₩48,279 | ₩48,419 | -0.35% | 3.2천 |
|---|
| 2026.06.18 | ₩48,828 | ₩48,828 | ₩48,386 | ₩48,587 | -0.49% | 4.7천 |
|---|
| 2026.06.17 | ₩49,083 | ₩49,538 | ₩48,862 | ₩48,862 | -0.45% | 4.2천 |
|---|
| 2026.06.16 | ₩49,405 | ₩49,405 | ₩49,110 | ₩49,211 | -0.39% | 2.8천 |
|---|
| 2026.06.15 | ₩49,365 | ₩49,365 | ₩49,016 | ₩49,251 | -0.23% | 9.9천 |
|---|
| 2026.06.12 | ₩48,802 | ₩49,177 | ₩48,802 | ₩49,072 | +0.56% | 1.8천 |
|---|
| 2026.06.11 | ₩48,305 | ₩48,886 | ₩48,305 | ₩48,886 | +1.20% | 2천 |
|---|
| 2026.06.10 | ₩48,574 | ₩48,889 | ₩48,399 | ₩48,478 | -0.20% | 2.6천 |
|---|
| 2026.06.09 | ₩49,271 | ₩49,485 | ₩48,681 | ₩48,835 | -0.88% | 9.9천 |
|---|
| 2026.06.08 | ₩49,445 | ₩50,384 | ₩49,190 | ₩49,204 | -0.49% | 2.1천 |
|---|
| 2026.06.05 | ₩49,673 | ₩49,848 | ₩49,204 | ₩49,345 | -0.66% | 5.9천 |
|---|
| 2026.06.04 | ₩50,532 | ₩50,558 | ₩50,424 | ₩50,502 | -0.06% | 3.1천 |
|---|
| 2026.06.03 | ₩51,041 | ₩51,276 | ₩50,585 | ₩50,692 | -0.68% | 7.9천 |
|---|
| 2026.06.02 | ₩51,215 | ₩51,215 | ₩50,773 | ₩51,034 | -0.35% | 4.2천 |
|---|
| 2026.06.01 | ₩51,309 | ₩51,430 | ₩51,162 | ₩51,199 | -0.21% | 7.9천 |
|---|
| 2026.05.29 | ₩50,679 | ₩51,215 | ₩50,679 | ₩51,030 | +0.69% | 1.8만 |
|---|
| 2026.05.28 | ₩50,880 | ₩56,204 | ₩50,867 | ₩51,189 | +0.61% | 3.1만 |
|---|
| 2026.05.27 | ₩53,857 | ₩59,356 | ₩53,857 | ₩55,312 | +2.70% | 2.5만 |
|---|
| 2026.05.26 | ₩50,880 | ₩57,907 | ₩50,867 | ₩52,972 | +4.11% | 7천 |
|---|
| 2026.05.22 | ₩52,583 | ₩52,583 | ₩52,141 | ₩52,161 | -0.80% | 5.8천 |
|---|
| 2026.05.21 | ₩52,440 | ₩52,650 | ₩52,405 | ₩52,405 | -0.07% | 3.4천 |
|---|
| 2026.05.20 | ₩53,039 | ₩53,039 | ₩52,463 | ₩52,693 | -0.65% | 3.1천 |
|---|
| 2026.05.19 | ₩53,321 | ₩53,428 | ₩52,959 | ₩53,012 | -0.58% | 3.4만 |
|---|
| 2026.05.18 | ₩53,077 | ₩53,294 | ₩52,945 | ₩53,069 | -0.02% | 3.8천 |
|---|
| 2026.05.15 | ₩53,039 | ₩55,198 | ₩52,530 | ₩52,719 | -0.60% | 2.9만 |
|---|
| 2026.05.14 | ₩53,978 | ₩53,978 | ₩53,670 | ₩53,703 | -0.51% | 1.7천 |
|---|
| 2026.05.13 | ₩54,488 | ₩54,488 | ₩54,085 | ₩54,206 | -0.52% | 6천 |
|---|
| 2026.05.12 | ₩53,991 | ₩54,329 | ₩53,784 | ₩54,329 | +0.63% | 1.5만 |
|---|
| 2026.05.11 | ₩53,375 | ₩53,723 | ₩53,066 | ₩53,627 | +0.47% | 1.3만 |
|---|
| 2026.05.08 | ₩52,570 | ₩52,743 | ₩52,288 | ₩52,573 | +0.01% | 3.3천 |
|---|
| 2026.05.07 | ₩52,369 | ₩52,555 | ₩52,181 | ₩52,424 | +0.10% | 3천 |
|---|
| 2026.05.06 | ₩52,664 | ₩52,664 | ₩52,087 | ₩52,535 | -0.24% | 5.5천 |
|---|
| 2026.05.05 | ₩53,227 | ₩53,227 | ₩53,062 | ₩53,062 | -0.31% | 1.1천 |
|---|
| 2026.05.04 | ₩52,852 | ₩53,226 | ₩52,785 | ₩53,114 | +0.50% | 8.7천 |
|---|
| 2026.05.01 | ₩52,543 | ₩52,945 | ₩52,523 | ₩52,787 | +0.46% | 6.9천 |
|---|
| 2026.04.30 | ₩52,825 | ₩52,878 | ₩52,329 | ₩52,583 | -0.46% | 1.2만 |
|---|
| 2026.04.29 | ₩52,624 | ₩53,603 | ₩52,422 | ₩52,536 | -0.17% | 9.6천 |
|---|
| 2026.04.28 | ₩52,248 | ₩52,488 | ₩52,174 | ₩52,322 | +0.14% | 8.2천 |
|---|
| 2026.04.27 | ₩52,080 | ₩52,342 | ₩51,738 | ₩51,738 | -0.66% | 7.7천 |
|---|
| 2026.04.24 | ₩52,275 | ₩52,275 | ₩51,886 | ₩52,207 | -0.13% | 4.3천 |
|---|
| 2026.04.23 | ₩51,980 | ₩52,275 | ₩51,846 | ₩52,231 | +0.48% | 8.1천 |
|---|
| 2026.04.22 | ₩51,913 | ₩52,087 | ₩51,913 | ₩51,987 | +0.14% | 1.4천 |
|---|
| 2026.04.21 | ₩51,537 | ₩51,631 | ₩51,376 | ₩51,591 | +0.10% | 5.9천 |
|---|
| 2026.04.20 | ₩51,591 | ₩51,873 | ₩51,457 | ₩51,531 | -0.12% | 4.6천 |
|---|
| 2026.04.17 | ₩51,712 | ₩51,966 | ₩50,867 | ₩51,350 | -0.70% | 1.6만 |
|---|
| 2026.04.16 | ₩52,034 | ₩52,838 | ₩51,698 | ₩51,899 | -0.26% | 1.7만 |
|---|
| 2026.04.15 | ₩51,551 | ₩51,631 | ₩51,447 | ₩51,447 | -0.20% | 1.6만 |
|---|
| 2026.04.14 | ₩51,604 | ₩52,342 | ₩51,604 | ₩51,658 | +0.10% | 2.2만 |
|---|
| 2026.04.13 | ₩50,947 | ₩51,430 | ₩50,947 | ₩51,076 | +0.25% | 4.9천 |
|---|
| 2026.04.10 | ₩50,827 | ₩50,907 | ₩50,692 | ₩50,749 | -0.15% | 1천 |
|---|
| 2026.04.09 | ₩50,639 | ₩50,820 | ₩50,573 | ₩50,820 | +0.36% | 3.2천 |
|---|
| 2026.04.08 | ₩50,357 | ₩50,947 | ₩50,357 | ₩50,739 | +0.76% | 6.9천 |
|---|
| 2026.04.07 | ₩51,122 | ₩51,189 | ₩50,894 | ₩51,154 | +0.06% | 3.1천 |
|---|
| 2026.04.06 | ₩51,028 | ₩51,135 | ₩50,773 | ₩50,981 | -0.09% | 2.3만 |
|---|
| 2026.04.02 | ₩50,920 | ₩50,920 | ₩50,464 | ₩50,790 | -0.26% | 1.9천 |
|---|
| 2026.04.01 | ₩50,330 | ₩50,773 | ₩50,330 | ₩50,624 | +0.58% | 2.4천 |
|---|
| 2026.03.31 | ₩50,424 | ₩50,672 | ₩50,424 | ₩50,553 | +0.26% | 1.1천 |
|---|
| 2026.03.30 | ₩50,384 | ₩50,625 | ₩50,250 | ₩50,329 | -0.11% | 1.3천 |
|---|
| 2026.03.27 | ₩49,925 | ₩49,925 | ₩49,925 | ₩49,925 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩49,539 | ₩49,539 | ₩49,253 | ₩49,253 | -0.58% | 1천 |
|---|
| 2026.03.25 | ₩49,345 | ₩49,432 | ₩49,345 | ₩49,432 | +0.18% | 400 |
|---|
| 2026.03.24 | ₩48,949 | ₩49,165 | ₩48,936 | ₩49,165 | +0.44% | 1.6천 |
|---|
| 2026.03.23 | ₩49,137 | ₩49,325 | ₩48,667 | ₩49,050 | -0.18% | 1.1만 |
|---|
| 2026.03.20 | ₩49,720 | ₩49,876 | ₩49,546 | ₩49,586 | -0.27% | 4.4천 |
|---|
| 2026.03.19 | ₩49,941 | ₩50,042 | ₩49,539 | ₩49,982 | +0.08% | 1.1만 |
|---|
| 2026.03.18 | ₩50,932 | ₩50,932 | ₩50,706 | ₩50,827 | -0.21% | 5.7만 |
|---|
| 2026.03.17 | ₩51,101 | ₩51,229 | ₩50,902 | ₩50,902 | -0.39% | 2.8천 |
|---|
| 2026.03.16 | ₩51,215 | ₩51,229 | ₩50,706 | ₩50,780 | -0.85% | 5.8천 |
|---|
| 2026.03.13 | ₩51,001 | ₩51,296 | ₩50,384 | ₩51,044 | +0.08% | 8.3천 |
|---|
| 2026.03.12 | ₩51,470 | ₩51,524 | ₩51,088 | ₩51,460 | -0.02% | 1.4만 |
|---|
| 2026.03.11 | ₩50,169 | ₩50,420 | ₩50,049 | ₩50,420 | +0.50% | 6.2천 |
|---|
| 2026.03.10 | ₩50,049 | ₩50,049 | ₩48,989 | ₩49,793 | -0.51% | 4.5천 |
|---|
| 2026.03.09 | ₩51,403 | ₩51,403 | ₩49,266 | ₩49,266 | -4.16% | 9.6천 |
|---|
| 2026.03.06 | ₩49,412 | ₩49,807 | ₩49,325 | ₩49,754 | +0.69% | 1.5천 |
|---|
| 2026.03.05 | ₩47,943 | ₩48,493 | ₩47,943 | ₩48,225 | +0.59% | 1.4천 |
|---|
| 2026.03.04 | ₩48,264 | ₩48,264 | ₩48,051 | ₩48,106 | -0.33% | 1.4천 |
|---|
| 2026.03.03 | ₩47,474 | ₩47,836 | ₩47,455 | ₩47,455 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩47,935 | ₩47,935 | ₩47,935 | ₩47,935 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩47,460 | ₩47,729 | ₩47,460 | ₩47,729 | +0.57% | 2천 |
|---|
| 2026.02.26 | ₩46,669 | ₩47,005 | ₩46,669 | ₩46,858 | +0.41% | 3.6천 |
|---|
| 2026.02.25 | ₩46,777 | ₩46,944 | ₩46,777 | ₩46,809 | +0.07% | 700 |
|---|
| 2026.02.24 | ₩46,133 | ₩46,448 | ₩46,133 | ₩46,448 | +0.68% | 1천 |
|---|
| 2026.02.23 | ₩46,146 | ₩46,146 | ₩45,905 | ₩45,979 | -0.36% | 4천 |
|---|
| 2026.02.20 | ₩45,772 | ₩45,772 | ₩45,771 | ₩45,771 | -0.00% | 900 |
|---|
| 2026.02.19 | ₩45,033 | ₩45,194 | ₩45,033 | ₩45,194 | +0.36% | 900 |
|---|
| 2026.02.18 | ₩44,443 | ₩45,059 | ₩44,443 | ₩44,946 | +1.13% | 4.7천 |
|---|
| 2026.02.17 | ₩43,853 | ₩43,987 | ₩43,849 | ₩43,849 | -0.01% | 3.9천 |
|---|
| 2026.02.13 | ₩44,524 | ₩44,524 | ₩44,478 | ₩44,478 | -0.10% | 500 |
|---|
| 2026.02.12 | ₩45,596 | ₩45,596 | ₩44,269 | ₩44,391 | -2.64% | 1.6천 |
|---|
| 2026.02.11 | ₩45,905 | ₩46,066 | ₩45,757 | ₩45,838 | -0.15% | 7.1천 |
|---|
| 2026.02.10 | ₩45,462 | ₩45,462 | ₩45,073 | ₩45,273 | -0.42% | 4.4천 |
|---|
| 2026.02.09 | ₩45,207 | ₩45,536 | ₩45,127 | ₩45,536 | +0.73% | 3.4천 |
|---|
| 2026.02.06 | ₩44,564 | ₩44,832 | ₩44,483 | ₩44,725 | +0.36% | 2.6천 |
|---|
| 2026.02.05 | ₩44,336 | ₩44,336 | ₩43,854 | ₩43,854 | -1.09% | 8.8만 |
|---|
| 2026.02.04 | ₩45,730 | ₩45,757 | ₩45,248 | ₩45,465 | -0.58% | 3.8천 |
|---|
| 2026.02.03 | ₩46,052 | ₩46,052 | ₩45,781 | ₩45,781 | -0.59% | 1.8천 |
|---|
| 2026.02.02 | ₩45,342 | ₩45,757 | ₩45,342 | ₩45,543 | +0.44% | 2.7천 |
|---|
| 2026.01.30 | ₩45,985 | ₩45,985 | ₩44,859 | ₩44,947 | -2.26% | 2.4천 |
|---|
| 2026.01.29 | ₩47,648 | ₩47,648 | ₩46,642 | ₩47,086 | -1.18% | 4.2천 |
|---|
| 2026.01.28 | ₩47,278 | ₩47,553 | ₩47,165 | ₩47,376 | +0.21% | 2.1천 |
|---|
| 2026.01.27 | ₩46,937 | ₩47,098 | ₩46,937 | ₩47,093 | +0.33% | 6.4천 |
|---|
| 2026.01.26 | ₩47,165 | ₩47,367 | ₩47,073 | ₩47,073 | -0.20% | 1.9천 |
|---|
| 2026.01.23 | ₩46,575 | ₩46,830 | ₩46,522 | ₩46,777 | +0.43% | 6.4천 |
|---|
| 2026.01.22 | ₩46,455 | ₩46,709 | ₩46,240 | ₩46,581 | +0.27% | 1.4만 |
|---|
| 2026.01.21 | ₩46,280 | ₩46,280 | ₩45,865 | ₩45,885 | -0.85% | 2.7만 |
|---|
| 2026.01.20 | ₩46,093 | ₩46,291 | ₩46,093 | ₩46,291 | +0.43% | 7.5천 |
|---|
| 2026.01.16 | ₩46,133 | ₩46,212 | ₩45,972 | ₩46,079 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩46,752 | ₩46,752 | ₩46,752 | ₩46,752 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩46,522 | ₩46,963 | ₩46,267 | ₩46,806 | +0.61% | 8.8천 |
|---|
| 2026.01.13 | ₩46,068 | ₩46,252 | ₩45,838 | ₩45,958 | -0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩46,106 | ₩46,468 | ₩46,106 | ₩46,160 | +0.12% | 1.6만 |
|---|
| 2026.01.09 | ₩45,449 | ₩45,784 | ₩45,449 | ₩45,771 | +0.71% | 3천 |
|---|
| 2026.01.08 | ₩45,488 | ₩45,764 | ₩45,342 | ₩45,445 | -0.09% | 7천 |
|---|
| 2026.01.07 | ₩45,637 | ₩46,227 | ₩45,637 | ₩45,958 | +0.71% | 5.1천 |
|---|
| 2026.01.06 | ₩46,628 | ₩46,629 | ₩46,508 | ₩46,528 | -0.21% | 1.9천 |
|---|
| 2026.01.05 | ₩46,186 | ₩50,800 | ₩45,906 | ₩46,186 | 0.00% | 11.4만 |
|---|
| 2026.01.02 | ₩45,301 | ₩45,368 | ₩45,207 | ₩45,254 | -0.10% | 3.4만 |
|---|
| 2025.12.31 | ₩45,275 | ₩45,288 | ₩44,939 | ₩44,939 | -0.74% | 1천 |
|---|
| 2025.12.30 | ₩45,409 | ₩45,674 | ₩45,409 | ₩45,543 | +0.30% | 1.3천 |
|---|
| 2025.12.29 | ₩45,489 | ₩45,489 | ₩44,859 | ₩45,006 | -1.06% | 2.7천 |
|---|
| 2025.12.26 | ₩45,598 | ₩45,972 | ₩45,598 | ₩45,928 | +0.72% | 5.6천 |
|---|
| 2025.12.24 | ₩45,462 | ₩45,489 | ₩45,348 | ₩45,409 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩45,476 | ₩45,583 | ₩45,476 | ₩45,583 | +0.24% | 400 |
|---|
| 2025.12.22 | ₩45,489 | ₩45,489 | ₩45,301 | ₩45,339 | -0.33% | 600 |
|---|
| 2025.12.19 | ₩45,311 | ₩45,422 | ₩45,264 | ₩45,264 | -0.10% | 700 |
|---|
| 2025.12.18 | ₩45,072 | ₩45,301 | ₩45,072 | ₩45,181 | +0.24% | 3.7천 |
|---|
| 2025.12.17 | ₩45,342 | ₩45,342 | ₩45,081 | ₩45,187 | -0.34% | 600 |
|---|
| 2025.12.16 | ₩44,926 | ₩44,926 | ₩44,671 | ₩44,839 | -0.19% | 4천 |
|---|
| 2025.12.15 | ₩44,859 | ₩45,073 | ₩44,859 | ₩44,926 | +0.15% | 400 |
|---|
| 2025.12.12 | ₩44,833 | ₩44,962 | ₩44,644 | ₩44,731 | -0.23% | 2.8천 |
|---|
| 2025.12.11 | ₩44,912 | ₩45,181 | ₩44,912 | ₩45,033 | +0.27% | 4천 |
|---|
| 2025.12.10 | ₩44,443 | ₩44,644 | ₩44,336 | ₩44,617 | +0.39% | 2.8천 |
|---|
| 2025.12.09 | ₩44,443 | ₩44,510 | ₩44,365 | ₩44,450 | +0.02% | 9.7천 |
|---|
| 2025.12.08 | ₩44,342 | ₩44,375 | ₩44,302 | ₩44,336 | -0.02% | 1.5천 |
|---|
| 2025.12.05 | ₩44,389 | ₩44,483 | ₩44,320 | ₩44,342 | -0.11% | 2.3천 |
|---|
| 2025.12.04 | ₩44,389 | ₩44,403 | ₩44,135 | ₩44,145 | -0.55% | 8천 |
|---|
| 2025.12.03 | ₩44,430 | ₩44,430 | ₩44,275 | ₩44,289 | -0.32% | 7.2천 |
|---|
| 2025.12.02 | ₩44,262 | ₩44,336 | ₩44,034 | ₩44,114 | -0.33% | 2.9천 |
|---|
| 2025.12.01 | ₩44,096 | ₩44,577 | ₩43,987 | ₩44,577 | +1.09% | 8.2천 |
|---|
| 2025.11.28 | ₩43,860 | ₩43,947 | ₩43,008 | ₩43,947 | +0.20% | 1천 |
|---|
| 2025.11.26 | ₩43,451 | ₩43,692 | ₩43,451 | ₩43,652 | +0.46% | 1.3천 |
|---|
| 2025.11.25 | ₩43,370 | ₩43,545 | ₩43,370 | ₩43,377 | +0.02% | 9.6천 |
|---|
| 2025.11.24 | ₩43,410 | ₩43,410 | ₩43,317 | ₩43,317 | -0.22% | 200 |
|---|
| 2025.11.21 | ₩43,357 | ₩43,370 | ₩43,331 | ₩43,331 | -0.06% | 1.5천 |
|---|
| 2025.11.20 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,981 | ₩43,022 | ₩42,867 | ₩42,867 | -0.27% | 4.6천 |
|---|
| 2025.11.17 | ₩43,022 | ₩43,035 | ₩42,834 | ₩42,834 | -0.44% | 1.6천 |
|---|
| 2025.11.14 | ₩43,062 | ₩43,168 | ₩43,024 | ₩43,048 | -0.03% | 1.7천 |
|---|
| 2025.11.13 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩43,424 | ₩43,424 | ₩43,424 | ₩43,424 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,115 | ₩44,135 | ₩43,082 | ₩43,082 | -0.08% | 7.5천 |
|---|
| 2025.11.10 | ₩43,077 | ₩43,182 | ₩42,996 | ₩43,169 | +0.21% | 2.6천 |
|---|
| 2025.11.07 | ₩42,952 | ₩42,952 | ₩42,920 | ₩42,920 | -0.07% | 200 |
|---|
| 2025.11.06 | ₩42,765 | ₩42,773 | ₩42,765 | ₩42,773 | +0.02% | 200 |
|---|
| 2025.11.05 | ₩42,874 | ₩42,874 | ₩42,753 | ₩42,753 | -0.28% | 1.9천 |
|---|
| 2025.11.04 | ₩42,788 | ₩42,788 | ₩42,592 | ₩42,592 | -0.46% | 200 |
|---|
| 2025.11.03 | ₩42,981 | ₩47,232 | ₩42,861 | ₩42,887 | -0.22% | 3.6천 |
|---|
| 2025.10.31 | ₩43,276 | ₩43,276 | ₩43,042 | ₩43,042 | -0.54% | 6.5천 |
|---|
| 2025.10.30 | ₩43,169 | ₩43,169 | ₩43,050 | ₩43,050 | -0.28% | 1.4천 |
|---|
| 2025.10.29 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,834 | ₩43,008 | ₩42,834 | ₩43,008 | +0.41% | 1.5천 |
|---|
| 2025.10.27 | ₩43,359 | ₩43,359 | ₩43,229 | ₩43,229 | -0.30% | 2.6천 |
|---|
| 2025.10.24 | ₩43,545 | ₩43,625 | ₩43,388 | ₩43,457 | -0.20% | 5.5천 |
|---|
| 2025.10.23 | ₩43,719 | ₩43,719 | ₩43,437 | ₩43,437 | -0.64% | 400 |
|---|
| 2025.10.22 | ₩43,102 | ₩43,290 | ₩43,102 | ₩43,290 | +0.44% | 800 |
|---|
| 2025.10.21 | ₩43,250 | ₩43,250 | ₩42,861 | ₩43,083 | -0.38% | 2.7천 |
|---|
| 2025.10.20 | ₩43,518 | ₩43,518 | ₩43,518 | ₩43,518 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,182 | ₩43,266 | ₩43,182 | ₩43,266 | +0.19% | 400 |
|---|
| 2025.10.16 | ₩43,625 | ₩43,625 | ₩43,538 | ₩43,596 | -0.07% | 1.2천 |
|---|
| 2025.10.15 | ₩43,518 | ₩43,531 | ₩43,410 | ₩43,410 | -0.25% | 1.9천 |
|---|
| 2025.10.14 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,464 | ₩43,558 | ₩43,457 | ₩43,484 | +0.05% | 600 |
|---|
| 2025.10.10 | ₩42,721 | ₩42,721 | ₩42,721 | ₩42,721 | 0.00% | 100 |
|---|