시장 데이터를 불러오는 중
전체 종목
WisdomTree Equity Premium Income Fund 과거 주가
WisdomTree Equity Premium Income Fund · WTPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Equity Premium Income Fund · WTPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,328 | ₩44,435 | ₩44,241 | ₩44,421 | +0.21% | 11.4만 |
| 2026.10.08 | ₩44,101 | ₩44,355 | ₩44,101 | ₩44,248 | +0.33% | 8.4만 |
| 2026.10.07 | ₩44,275 | ₩44,355 | ₩44,181 | ₩44,328 | +0.12% | 7.2만 |
| 2026.10.06 | ₩44,221 | ₩44,381 | ₩44,114 | ₩44,381 | +0.36% | 10.1만 |
| 2026.10.05 | ₩43,981 | ₩44,381 | ₩43,941 | ₩44,114 | +0.30% | 11.3만 |
| 2026.10.02 | ₩43,914 | ₩44,168 | ₩43,874 | ₩43,954 | +0.09% | 11.2만 |
| 2026.10.01 | ₩43,888 | ₩43,941 | ₩43,594 | ₩43,754 | -0.30% | 8.9만 |
| 2026.09.30 | ₩43,807 | ₩44,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,794 |
| -0.03% |
| 15.2만 |
| 2026.09.29 | ₩43,994 | ₩43,994 | ₩43,687 | ₩43,848 | -0.33% | 11.6만 |
|---|
| 2026.09.28 | ₩44,008 | ₩44,008 | ₩43,781 | ₩43,901 | -0.24% | 11.1만 |
|---|
| 2026.09.25 | ₩43,994 | ₩44,101 | ₩43,674 | ₩44,021 | +0.06% | 12.2만 |
|---|
| 2026.09.24 | ₩44,235 | ₩44,381 | ₩44,048 | ₩44,341 | +0.24% | 23.9만 |
|---|
| 2026.09.23 | ₩44,568 | ₩44,568 | ₩44,221 | ₩44,355 | -0.48% | 8.3만 |
|---|
| 2026.09.22 | ₩44,542 | ₩44,583 | ₩44,462 | ₩44,568 | +0.06% | 10.5만 |
|---|
| 2026.09.21 | ₩44,128 | ₩44,558 | ₩44,081 | ₩44,500 | +0.84% | 23.9만 |
|---|
| 2026.09.18 | ₩43,994 | ₩44,061 | ₩43,834 | ₩44,061 | +0.15% | 9.3만 |
|---|
| 2026.09.17 | ₩43,888 | ₩44,008 | ₩43,781 | ₩44,008 | +0.27% | 7.3만 |
|---|
| 2026.09.16 | ₩43,834 | ₩43,881 | ₩43,314 | ₩43,581 | -0.58% | 9.6만 |
|---|
| 2026.09.15 | ₩43,888 | ₩43,888 | ₩43,622 | ₩43,727 | -0.36% | 14.6만 |
|---|
| 2026.09.14 | ₩43,754 | ₩43,968 | ₩43,701 | ₩43,914 | +0.37% | 14.7만 |
|---|
| 2026.09.11 | ₩44,048 | ₩44,101 | ₩43,810 | ₩43,954 | -0.21% | 9만 |
|---|
| 2026.09.10 | ₩43,861 | ₩43,861 | ₩43,567 | ₩43,687 | -0.40% | 8.5만 |
|---|
| 2026.09.09 | ₩44,048 | ₩44,109 | ₩43,806 | ₩43,861 | -0.42% | 7.8만 |
|---|
| 2026.09.08 | ₩44,235 | ₩44,308 | ₩44,034 | ₩44,034 | -0.45% | 12.9만 |
|---|
| 2026.09.04 | ₩44,368 | ₩44,502 | ₩44,195 | ₩44,235 | -0.30% | 7.7만 |
|---|
| 2026.09.03 | ₩44,074 | ₩44,462 | ₩44,074 | ₩44,381 | +0.70% | 10.5만 |
|---|
| 2026.09.02 | ₩43,794 | ₩44,074 | ₩43,754 | ₩43,994 | +0.46% | 13.5만 |
|---|
| 2026.09.01 | ₩43,954 | ₩43,988 | ₩43,701 | ₩43,848 | -0.24% | 12.8만 |
|---|
| 2026.08.31 | ₩44,195 | ₩44,195 | ₩43,928 | ₩43,981 | -0.48% | 12.8만 |
|---|
| 2026.08.28 | ₩44,355 | ₩44,381 | ₩44,195 | ₩44,275 | -0.18% | 11.2만 |
|---|
| 2026.08.27 | ₩44,261 | ₩44,368 | ₩44,128 | ₩44,248 | -0.03% | 14.5만 |
|---|
| 2026.08.26 | ₩44,181 | ₩44,395 | ₩44,008 | ₩44,395 | +0.48% | 17.4만 |
|---|
| 2026.08.25 | ₩44,622 | ₩44,622 | ₩44,435 | ₩44,582 | -0.09% | 21.7만 |
|---|
| 2026.08.24 | ₩44,555 | ₩44,568 | ₩44,381 | ₩44,475 | -0.18% | 18.5만 |
|---|
| 2026.08.21 | ₩44,462 | ₩44,568 | ₩44,421 | ₩44,475 | +0.03% | 9.6만 |
|---|
| 2026.08.20 | ₩44,555 | ₩44,555 | ₩44,328 | ₩44,328 | -0.51% | 8.6만 |
|---|
| 2026.08.19 | ₩44,662 | ₩44,662 | ₩44,450 | ₩44,570 | -0.21% | 4.6만 |
|---|
| 2026.08.18 | ₩44,688 | ₩44,688 | ₩44,462 | ₩44,490 | -0.45% | 7만 |
|---|
| 2026.08.17 | ₩44,715 | ₩44,749 | ₩44,560 | ₩44,662 | -0.12% | 7.2만 |
|---|
| 2026.08.14 | ₩44,635 | ₩44,755 | ₩44,608 | ₩44,755 | +0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩44,462 | ₩44,675 | ₩44,462 | ₩44,582 | +0.27% | 9.1만 |
|---|
| 2026.08.12 | ₩44,648 | ₩44,648 | ₩44,488 | ₩44,488 | -0.36% | 6.2만 |
|---|
| 2026.08.11 | ₩44,635 | ₩44,648 | ₩44,484 | ₩44,515 | -0.27% | 7만 |
|---|
| 2026.08.10 | ₩44,555 | ₩44,635 | ₩44,454 | ₩44,515 | -0.09% | 13.7만 |
|---|
| 2026.08.07 | ₩44,395 | ₩44,568 | ₩44,329 | ₩44,555 | +0.36% | 7.7만 |
|---|
| 2026.08.06 | ₩44,301 | ₩44,502 | ₩44,301 | ₩44,435 | +0.30% | 8만 |
|---|
| 2026.08.05 | ₩44,435 | ₩44,488 | ₩44,301 | ₩44,462 | +0.06% | 5.1만 |
|---|
| 2026.08.04 | ₩44,248 | ₩44,475 | ₩44,074 | ₩44,435 | +0.42% | 11.4만 |
|---|
| 2026.08.03 | ₩43,941 | ₩44,221 | ₩43,888 | ₩44,181 | +0.55% | 10.5만 |
|---|
| 2026.07.31 | ₩43,727 | ₩43,901 | ₩43,314 | ₩43,821 | +0.21% | 11만 |
|---|
| 2026.07.30 | ₩43,327 | ₩43,741 | ₩43,137 | ₩43,581 | +0.59% | 32만 |
|---|
| 2026.07.29 | ₩43,500 | ₩43,500 | ₩42,980 | ₩42,980 | -1.20% | 8.2만 |
|---|
| 2026.07.28 | ₩43,380 | ₩43,581 | ₩43,220 | ₩43,500 | +0.28% | 7.7만 |
|---|
| 2026.07.27 | ₩43,821 | ₩44,008 | ₩43,621 | ₩43,848 | +0.06% | 9.5만 |
|---|
| 2026.07.24 | ₩43,661 | ₩43,994 | ₩43,554 | ₩43,745 | +0.19% | 7.3만 |
|---|
| 2026.07.23 | ₩43,901 | ₩43,901 | ₩43,527 | ₩43,643 | -0.59% | 10.4만 |
|---|
| 2026.07.22 | ₩43,981 | ₩44,155 | ₩43,928 | ₩43,968 | -0.03% | 9.2만 |
|---|
| 2026.07.21 | ₩44,048 | ₩44,061 | ₩43,834 | ₩43,941 | -0.24% | 7.4만 |
|---|
| 2026.07.20 | ₩43,861 | ₩44,061 | ₩43,714 | ₩43,774 | -0.20% | 3.8만 |
|---|
| 2026.07.17 | ₩44,061 | ₩44,061 | ₩43,661 | ₩43,794 | -0.61% | 10.2만 |
|---|
| 2026.07.16 | ₩44,181 | ₩44,208 | ₩43,941 | ₩44,101 | -0.18% | 4만 |
|---|
| 2026.07.15 | ₩44,208 | ₩44,221 | ₩44,008 | ₩44,221 | +0.03% | 10.2만 |
|---|
| 2026.07.14 | ₩44,248 | ₩44,248 | ₩43,954 | ₩44,114 | -0.30% | 6.4만 |
|---|
| 2026.07.13 | ₩44,155 | ₩44,155 | ₩43,821 | ₩43,994 | -0.36% | 9.1만 |
|---|
| 2026.07.10 | ₩43,914 | ₩44,181 | ₩43,888 | ₩44,181 | +0.61% | 6만 |
|---|
| 2026.07.09 | ₩43,981 | ₩44,021 | ₩43,767 | ₩44,021 | +0.09% | 9.7만 |
|---|
| 2026.07.08 | ₩43,848 | ₩43,928 | ₩43,618 | ₩43,914 | +0.15% | 11.6만 |
|---|
| 2026.07.07 | ₩44,008 | ₩44,061 | ₩43,836 | ₩43,914 | -0.21% | 7만 |
|---|
| 2026.07.06 | ₩43,848 | ₩44,248 | ₩43,821 | ₩44,021 | +0.40% | 8.2만 |
|---|
| 2026.07.02 | ₩43,888 | ₩44,081 | ₩43,594 | ₩43,848 | -0.09% | 6.6만 |
|---|
| 2026.07.01 | ₩43,674 | ₩43,848 | ₩43,554 | ₩43,821 | +0.34% | 3.7만 |
|---|
| 2026.06.30 | ₩43,447 | ₩43,794 | ₩43,410 | ₩43,767 | +0.74% | 7.2만 |
|---|
| 2026.06.29 | ₩43,527 | ₩43,581 | ₩43,214 | ₩43,514 | -0.03% | 9.1만 |
|---|
| 2026.06.26 | ₩43,167 | ₩43,594 | ₩42,980 | ₩43,354 | +0.43% | 8.5만 |
|---|
| 2026.06.25 | ₩43,794 | ₩43,794 | ₩43,133 | ₩43,354 | -1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩43,928 | ₩44,106 | ₩43,514 | ₩43,781 | -0.33% | 4.9만 |
|---|
| 2026.06.23 | ₩43,954 | ₩44,034 | ₩43,647 | ₩43,794 | -0.36% | 9만 |
|---|
| 2026.06.22 | ₩44,462 | ₩44,500 | ₩44,074 | ₩44,301 | -0.36% | 19.8만 |
|---|
| 2026.06.18 | ₩44,381 | ₩44,421 | ₩44,061 | ₩44,381 | 0.00% | 10.2만 |
|---|
| 2026.06.17 | ₩44,408 | ₩44,448 | ₩43,868 | ₩43,994 | -0.93% | 5.4만 |
|---|
| 2026.06.16 | ₩44,555 | ₩44,555 | ₩44,235 | ₩44,408 | -0.33% | 6.3만 |
|---|
| 2026.06.15 | ₩44,114 | ₩44,540 | ₩44,114 | ₩44,475 | +0.82% | 7만 |
|---|
| 2026.06.12 | ₩43,914 | ₩44,021 | ₩43,538 | ₩43,928 | +0.03% | 4.7만 |
|---|
| 2026.06.11 | ₩43,153 | ₩43,754 | ₩43,060 | ₩43,754 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩43,300 | ₩43,647 | ₩43,060 | ₩43,113 | -0.43% | 5.4만 |
|---|
| 2026.06.09 | ₩43,954 | ₩44,114 | ₩42,927 | ₩43,594 | -0.82% | 9만 |
|---|
| 2026.06.08 | ₩43,874 | ₩44,048 | ₩43,714 | ₩43,794 | -0.18% | 15만 |
|---|
| 2026.06.05 | ₩44,328 | ₩44,328 | ₩43,634 | ₩43,701 | -1.42% | 11.1만 |
|---|
| 2026.06.04 | ₩44,261 | ₩44,542 | ₩44,195 | ₩44,368 | +0.24% | 7.2만 |
|---|
| 2026.06.03 | ₩44,315 | ₩44,381 | ₩44,181 | ₩44,261 | -0.12% | 7.5만 |
|---|
| 2026.06.02 | ₩44,114 | ₩44,381 | ₩44,114 | ₩44,341 | +0.51% | 7.4만 |
|---|
| 2026.06.01 | ₩44,341 | ₩44,582 | ₩44,208 | ₩44,381 | +0.09% | 8.6만 |
|---|
| 2026.05.29 | ₩44,355 | ₩44,395 | ₩44,181 | ₩44,355 | 0.00% | 8.4만 |
|---|
| 2026.05.28 | ₩44,275 | ₩44,315 | ₩44,114 | ₩44,288 | +0.03% | 9.8만 |
|---|
| 2026.05.27 | ₩44,261 | ₩44,261 | ₩44,074 | ₩44,128 | -0.30% | 14.9만 |
|---|
| 2026.05.26 | ₩44,261 | ₩44,421 | ₩44,101 | ₩44,208 | -0.12% | 6.8만 |
|---|
| 2026.05.22 | ₩44,648 | ₩44,715 | ₩44,315 | ₩44,548 | -0.22% | 13.1만 |
|---|
| 2026.05.21 | ₩44,301 | ₩44,528 | ₩44,301 | ₩44,502 | +0.45% | 14.2만 |
|---|
| 2026.05.20 | ₩44,195 | ₩44,448 | ₩44,184 | ₩44,421 | +0.51% | 9.4만 |
|---|
| 2026.05.19 | ₩44,034 | ₩44,288 | ₩44,034 | ₩44,288 | +0.58% | 6.6만 |
|---|
| 2026.05.18 | ₩44,288 | ₩44,381 | ₩44,114 | ₩44,248 | -0.09% | 5.9만 |
|---|
| 2026.05.15 | ₩44,181 | ₩44,355 | ₩44,048 | ₩44,288 | +0.24% | 5.8만 |
|---|
| 2026.05.14 | ₩44,208 | ₩44,515 | ₩44,195 | ₩44,448 | +0.54% | 6.6만 |
|---|
| 2026.05.13 | ₩44,168 | ₩44,368 | ₩44,041 | ₩44,328 | +0.36% | 10.1만 |
|---|
| 2026.05.12 | ₩44,195 | ₩44,195 | ₩43,948 | ₩44,168 | -0.06% | 12.7만 |
|---|
| 2026.05.11 | ₩44,048 | ₩44,195 | ₩44,048 | ₩44,114 | +0.15% | 10.1만 |
|---|
| 2026.05.08 | ₩43,954 | ₩44,132 | ₩43,781 | ₩44,088 | +0.30% | 10.2만 |
|---|
| 2026.05.07 | ₩44,088 | ₩44,114 | ₩43,941 | ₩44,061 | -0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩43,981 | ₩44,080 | ₩43,941 | ₩44,061 | +0.18% | 7.9만 |
|---|
| 2026.05.05 | ₩43,968 | ₩44,021 | ₩43,848 | ₩44,021 | +0.12% | 9.8만 |
|---|
| 2026.05.04 | ₩43,794 | ₩43,981 | ₩43,781 | ₩43,854 | +0.14% | 9만 |
|---|
| 2026.05.01 | ₩43,741 | ₩43,966 | ₩43,741 | ₩43,848 | +0.24% | 11.1만 |
|---|
| 2026.04.30 | ₩43,781 | ₩43,848 | ₩43,541 | ₩43,767 | -0.03% | 5.2만 |
|---|
| 2026.04.29 | ₩43,741 | ₩43,741 | ₩43,500 | ₩43,714 | -0.06% | 14.3만 |
|---|
| 2026.04.28 | ₩43,581 | ₩43,701 | ₩43,474 | ₩43,659 | +0.18% | 8.9만 |
|---|
| 2026.04.27 | ₩43,701 | ₩43,714 | ₩43,514 | ₩43,661 | -0.09% | 11.5만 |
|---|
| 2026.04.24 | ₩44,141 | ₩44,141 | ₩43,981 | ₩44,114 | -0.06% | 6.4만 |
|---|
| 2026.04.23 | ₩44,061 | ₩44,128 | ₩43,954 | ₩43,968 | -0.21% | 10.3만 |
|---|
| 2026.04.22 | ₩44,181 | ₩44,181 | ₩43,981 | ₩44,101 | -0.18% | 9.1만 |
|---|
| 2026.04.21 | ₩44,181 | ₩44,181 | ₩43,914 | ₩43,981 | -0.45% | 5.6만 |
|---|
| 2026.04.20 | ₩43,848 | ₩44,061 | ₩43,848 | ₩44,061 | +0.49% | 17만 |
|---|
| 2026.04.17 | ₩44,074 | ₩44,074 | ₩43,941 | ₩43,981 | -0.21% | 10.1만 |
|---|
| 2026.04.16 | ₩44,008 | ₩44,008 | ₩43,861 | ₩43,981 | -0.06% | 9.6만 |
|---|
| 2026.04.15 | ₩43,941 | ₩43,980 | ₩43,794 | ₩43,888 | -0.12% | 10.4만 |
|---|
| 2026.04.14 | ₩43,874 | ₩43,888 | ₩43,714 | ₩43,874 | 0.00% | 11.4만 |
|---|
| 2026.04.13 | ₩43,567 | ₩43,714 | ₩43,300 | ₩43,654 | +0.20% | 9.4만 |
|---|
| 2026.04.10 | ₩43,661 | ₩43,661 | ₩43,394 | ₩43,581 | -0.18% | 9.7만 |
|---|
| 2026.04.09 | ₩43,527 | ₩43,581 | ₩43,380 | ₩43,567 | +0.09% | 8.6만 |
|---|
| 2026.04.08 | ₩43,621 | ₩43,621 | ₩43,274 | ₩43,434 | -0.43% | 9.4만 |
|---|
| 2026.04.07 | ₩42,846 | ₩42,927 | ₩42,593 | ₩42,740 | -0.25% | 7.1만 |
|---|
| 2026.04.06 | ₩42,646 | ₩43,007 | ₩42,646 | ₩43,007 | +0.85% | 4.9만 |
|---|
| 2026.04.02 | ₩42,112 | ₩42,846 | ₩42,112 | ₩42,740 | +1.49% | 6.1만 |
|---|
| 2026.04.01 | ₩42,740 | ₩42,927 | ₩42,579 | ₩42,593 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩41,845 | ₩42,713 | ₩41,845 | ₩42,593 | +1.79% | 9.2만 |
|---|
| 2026.03.30 | ₩41,925 | ₩41,939 | ₩41,432 | ₩41,512 | -0.99% | 9.7만 |
|---|
| 2026.03.27 | ₩42,246 | ₩42,246 | ₩41,592 | ₩41,725 | -1.23% | 9.5만 |
|---|
| 2026.03.26 | ₩42,793 | ₩42,873 | ₩42,179 | ₩42,279 | -1.20% | 7.4만 |
|---|
| 2026.03.25 | ₩43,314 | ₩43,567 | ₩43,234 | ₩43,460 | +0.34% | 5.9만 |
|---|
| 2026.03.24 | ₩43,167 | ₩43,500 | ₩42,913 | ₩43,247 | +0.19% | 7만 |
|---|
| 2026.03.23 | ₩43,247 | ₩43,647 | ₩43,129 | ₩43,354 | +0.25% | 46.1만 |
|---|
| 2026.03.20 | ₩43,474 | ₩43,474 | ₩42,593 | ₩42,940 | -1.23% | 18.1만 |
|---|
| 2026.03.19 | ₩43,113 | ₩43,554 | ₩43,047 | ₩43,314 | +0.46% | 6.6만 |
|---|
| 2026.03.18 | ₩43,647 | ₩43,928 | ₩43,420 | ₩43,420 | -0.52% | 5.3만 |
|---|
| 2026.03.17 | ₩44,114 | ₩44,114 | ₩43,834 | ₩43,928 | -0.42% | 4.4만 |
|---|
| 2026.03.16 | ₩43,567 | ₩43,941 | ₩43,567 | ₩43,674 | +0.25% | 8.9만 |
|---|
| 2026.03.13 | ₩43,888 | ₩43,981 | ₩43,354 | ₩43,474 | -0.94% | 8.1만 |
|---|
| 2026.03.12 | ₩44,034 | ₩44,034 | ₩43,647 | ₩43,647 | -0.88% | 6.7만 |
|---|
| 2026.03.11 | ₩44,328 | ₩44,328 | ₩44,074 | ₩44,288 | -0.09% | 3.7만 |
|---|
| 2026.03.10 | ₩44,341 | ₩44,568 | ₩44,141 | ₩44,181 | -0.36% | 6.7만 |
|---|
| 2026.03.09 | ₩43,474 | ₩44,307 | ₩43,314 | ₩44,181 | +1.63% | 10.5만 |
|---|
| 2026.03.06 | ₩43,874 | ₩44,114 | ₩43,714 | ₩43,781 | -0.21% | 19만 |
|---|
| 2026.03.05 | ₩44,475 | ₩44,515 | ₩44,048 | ₩44,488 | +0.03% | 7.5만 |
|---|
| 2026.03.04 | ₩44,448 | ₩44,688 | ₩44,195 | ₩44,515 | +0.15% | 12.5만 |
|---|
| 2026.03.03 | ₩43,794 | ₩44,421 | ₩43,581 | ₩44,191 | +0.91% | 15.5만 |
|---|
| 2026.03.02 | ₩44,248 | ₩44,675 | ₩44,117 | ₩44,395 | +0.33% | 13.2만 |
|---|
| 2026.02.27 | ₩44,488 | ₩44,622 | ₩44,275 | ₩44,582 | +0.21% | 11.7만 |
|---|
| 2026.02.26 | ₩44,889 | ₩44,889 | ₩44,475 | ₩44,822 | -0.15% | 7.2만 |
|---|
| 2026.02.25 | ₩44,648 | ₩44,969 | ₩44,648 | ₩44,969 | +0.72% | 7.2만 |
|---|
| 2026.02.24 | ₩44,261 | ₩44,648 | ₩44,235 | ₩44,648 | +0.87% | 6.9만 |
|---|
| 2026.02.23 | ₩44,421 | ₩44,742 | ₩44,195 | ₩44,395 | -0.06% | 10.3만 |
|---|
| 2026.02.20 | ₩44,328 | ₩44,782 | ₩44,248 | ₩44,782 | +1.02% | 9.3만 |
|---|
| 2026.02.19 | ₩44,475 | ₩44,502 | ₩44,275 | ₩44,462 | -0.03% | 93.6만 |
|---|
| 2026.02.18 | ₩44,448 | ₩44,648 | ₩44,221 | ₩44,608 | +0.36% | 16.7만 |
|---|
| 2026.02.17 | ₩44,288 | ₩44,448 | ₩43,928 | ₩44,341 | +0.12% | 12.9만 |
|---|
| 2026.02.13 | ₩44,301 | ₩44,542 | ₩43,981 | ₩44,315 | +0.03% | 13.9만 |
|---|
| 2026.02.12 | ₩45,062 | ₩45,076 | ₩44,195 | ₩44,542 | -1.16% | 14.2만 |
|---|
| 2026.02.11 | ₩45,116 | ₩45,116 | ₩44,635 | ₩45,049 | -0.15% | 8.5만 |
|---|
| 2026.02.10 | ₩45,049 | ₩45,156 | ₩44,769 | ₩45,156 | +0.24% | 8.6만 |
|---|
| 2026.02.09 | ₩44,782 | ₩45,049 | ₩44,502 | ₩44,995 | +0.48% | 7.1만 |
|---|
| 2026.02.06 | ₩44,195 | ₩44,835 | ₩44,195 | ₩44,822 | +1.42% | 10.3만 |
|---|
| 2026.02.05 | ₩44,221 | ₩44,328 | ₩43,781 | ₩43,994 | -0.51% | 11.6만 |
|---|
| 2026.02.04 | ₩44,622 | ₩44,715 | ₩44,168 | ₩44,528 | -0.21% | 9.1만 |
|---|
| 2026.02.03 | ₩45,049 | ₩45,049 | ₩44,315 | ₩44,688 | -0.80% | 11.6만 |
|---|
| 2026.02.02 | ₩44,688 | ₩45,049 | ₩44,598 | ₩45,022 | +0.75% | 8.7만 |
|---|
| 2026.01.30 | ₩44,648 | ₩44,809 | ₩44,381 | ₩44,795 | +0.33% | 7.6만 |
|---|
| 2026.01.29 | ₩45,022 | ₩45,022 | ₩44,301 | ₩44,622 | -0.89% | 9.5만 |
|---|
| 2026.01.28 | ₩44,982 | ₩44,982 | ₩44,728 | ₩44,889 | -0.21% | 9.4만 |
|---|
| 2026.01.27 | ₩44,849 | ₩44,929 | ₩44,715 | ₩44,889 | +0.09% | 6.6만 |
|---|
| 2026.01.26 | ₩45,009 | ₩45,154 | ₩44,942 | ₩45,089 | +0.18% | 6.3만 |
|---|
| 2026.01.23 | ₩44,875 | ₩44,993 | ₩44,728 | ₩44,915 | +0.09% | 54.1만 |
|---|
| 2026.01.22 | ₩44,929 | ₩44,975 | ₩44,662 | ₩44,889 | -0.09% | 12만 |
|---|
| 2026.01.21 | ₩44,181 | ₩44,795 | ₩44,181 | ₩44,662 | +1.09% | 9.3만 |
|---|
| 2026.01.20 | ₩44,435 | ₩44,539 | ₩44,114 | ₩44,208 | -0.51% | 28.5만 |
|---|
| 2026.01.16 | ₩45,062 | ₩45,062 | ₩44,755 | ₩44,955 | -0.24% | 7.9만 |
|---|
| 2026.01.15 | ₩45,049 | ₩45,074 | ₩44,755 | ₩44,955 | -0.21% | 11.2만 |
|---|
| 2026.01.14 | ₩44,942 | ₩44,942 | ₩44,502 | ₩44,849 | -0.21% | 6.5만 |
|---|
| 2026.01.13 | ₩45,062 | ₩45,062 | ₩44,809 | ₩44,835 | -0.50% | 8.1만 |
|---|
| 2026.01.12 | ₩44,862 | ₩45,035 | ₩44,783 | ₩45,035 | +0.39% | 6.6만 |
|---|
| 2026.01.09 | ₩44,688 | ₩45,009 | ₩44,635 | ₩44,929 | +0.54% | 26.6만 |
|---|
| 2026.01.08 | ₩44,715 | ₩44,755 | ₩44,488 | ₩44,731 | +0.04% | 8.2만 |
|---|
| 2026.01.07 | ₩44,889 | ₩44,929 | ₩44,682 | ₩44,695 | -0.43% | 13.2만 |
|---|
| 2026.01.06 | ₩44,688 | ₩44,862 | ₩44,462 | ₩44,842 | +0.34% | 13.6만 |
|---|
| 2026.01.05 | ₩44,595 | ₩44,662 | ₩44,368 | ₩44,608 | +0.03% | 10.6만 |
|---|
| 2026.01.02 | ₩44,542 | ₩44,586 | ₩44,181 | ₩44,248 | -0.66% | 8.1만 |
|---|
| 2025.12.31 | ₩44,608 | ₩44,608 | ₩44,074 | ₩44,074 | -1.20% | 6.3만 |
|---|
| 2025.12.30 | ₩44,582 | ₩44,595 | ₩44,448 | ₩44,462 | -0.27% | 11.6만 |
|---|
| 2025.12.29 | ₩44,595 | ₩44,648 | ₩44,462 | ₩44,582 | -0.03% | 8.1만 |
|---|
| 2025.12.26 | ₩44,755 | ₩44,755 | ₩44,528 | ₩44,568 | -0.42% | 15.4만 |
|---|
| 2025.12.24 | ₩44,715 | ₩44,782 | ₩44,584 | ₩44,769 | +0.12% | 2.9만 |
|---|
| 2025.12.23 | ₩44,528 | ₩44,688 | ₩44,448 | ₩44,688 | +0.36% | 15.1만 |
|---|
| 2025.12.22 | ₩44,435 | ₩44,528 | ₩44,328 | ₩44,488 | +0.12% | 14.3만 |
|---|
| 2025.12.19 | ₩44,128 | ₩44,288 | ₩44,025 | ₩44,261 | +0.30% | 7.7만 |
|---|
| 2025.12.18 | ₩43,981 | ₩44,128 | ₩43,754 | ₩43,928 | -0.12% | 11.2만 |
|---|
| 2025.12.17 | ₩43,941 | ₩44,245 | ₩43,581 | ₩43,607 | -0.76% | 11.5만 |
|---|
| 2025.12.16 | ₩44,101 | ₩44,101 | ₩43,807 | ₩44,034 | -0.15% | 14만 |
|---|
| 2025.12.15 | ₩44,301 | ₩44,301 | ₩44,008 | ₩44,114 | -0.42% | 42.8만 |
|---|
| 2025.12.12 | ₩44,248 | ₩44,475 | ₩43,981 | ₩44,181 | -0.15% | 16만 |
|---|
| 2025.12.11 | ₩43,928 | ₩44,328 | ₩43,928 | ₩44,328 | +0.91% | 14.2만 |
|---|
| 2025.12.10 | ₩44,048 | ₩44,261 | ₩43,957 | ₩44,261 | +0.48% | 14.2만 |
|---|
| 2025.12.09 | ₩45,142 | ₩45,142 | ₩44,942 | ₩45,035 | -0.24% | 7만 |
|---|
| 2025.12.08 | ₩45,156 | ₩45,156 | ₩44,862 | ₩45,049 | -0.24% | 11.6만 |
|---|
| 2025.12.05 | ₩44,715 | ₩45,156 | ₩44,715 | ₩44,982 | +0.60% | 15.7만 |
|---|
| 2025.12.04 | ₩45,049 | ₩45,049 | ₩44,782 | ₩44,969 | -0.18% | 6만 |
|---|
| 2025.12.03 | ₩44,969 | ₩44,995 | ₩44,687 | ₩44,982 | +0.03% | 9.6만 |
|---|
| 2025.12.02 | ₩45,222 | ₩45,222 | ₩44,742 | ₩44,835 | -0.86% | 6.3만 |
|---|
| 2025.12.01 | ₩44,515 | ₩44,915 | ₩44,515 | ₩44,779 | +0.59% | 10.3만 |
|---|
| 2025.11.28 | ₩44,542 | ₩45,049 | ₩44,542 | ₩44,862 | +0.72% | 3.8만 |
|---|
| 2025.11.26 | ₩44,728 | ₩44,769 | ₩44,502 | ₩44,715 | -0.03% | 7.9만 |
|---|
| 2025.11.25 | ₩44,088 | ₩44,488 | ₩43,848 | ₩44,488 | +0.91% | 5.9만 |
|---|
| 2025.11.24 | ₩43,380 | ₩44,141 | ₩43,380 | ₩44,114 | +1.69% | 15.8만 |
|---|
| 2025.11.21 | ₩43,928 | ₩44,195 | ₩43,394 | ₩43,781 | -0.33% | 7.1만 |
|---|
| 2025.11.20 | ₩44,849 | ₩44,849 | ₩43,391 | ₩43,594 | -2.80% | 12.5만 |
|---|
| 2025.11.19 | ₩43,848 | ₩44,368 | ₩43,794 | ₩44,068 | +0.50% | 14.2만 |
|---|
| 2025.11.18 | ₩44,301 | ₩44,301 | ₩43,674 | ₩44,010 | -0.66% | 6.7만 |
|---|
| 2025.11.17 | ₩44,235 | ₩44,620 | ₩44,008 | ₩44,261 | +0.06% | 7.9만 |
|---|
| 2025.11.14 | ₩44,114 | ₩44,899 | ₩44,048 | ₩44,582 | +1.06% | 8만 |
|---|
| 2025.11.13 | ₩45,049 | ₩45,049 | ₩44,424 | ₩44,568 | -1.07% | 8.1만 |
|---|
| 2025.11.12 | ₩44,942 | ₩45,101 | ₩44,915 | ₩45,062 | +0.27% | 5.7만 |
|---|
| 2025.11.11 | ₩44,849 | ₩45,049 | ₩44,715 | ₩45,049 | +0.45% | 6.7만 |
|---|
| 2025.11.10 | ₩45,089 | ₩45,089 | ₩44,642 | ₩44,955 | -0.30% | 9.4만 |
|---|
| 2025.11.07 | ₩44,368 | ₩44,515 | ₩43,807 | ₩44,355 | -0.03% | 12만 |
|---|
| 2025.11.06 | ₩44,849 | ₩44,849 | ₩44,248 | ₩44,351 | -1.11% | 11.3만 |
|---|
| 2025.11.05 | ₩44,635 | ₩44,862 | ₩44,539 | ₩44,742 | +0.24% | 10.3만 |
|---|
| 2025.11.04 | ₩44,662 | ₩44,742 | ₩44,508 | ₩44,622 | -0.09% | 7.8만 |
|---|
| 2025.11.03 | ₩44,969 | ₩44,969 | ₩44,687 | ₩44,915 | -0.12% | 8.2만 |
|---|
| 2025.10.31 | ₩44,648 | ₩44,835 | ₩44,640 | ₩44,648 | 0.00% | 7만 |
|---|
| 2025.10.30 | ₩44,795 | ₩44,889 | ₩44,582 | ₩44,769 | -0.06% | 14.4만 |
|---|
| 2025.10.29 | ₩44,969 | ₩44,969 | ₩44,715 | ₩44,849 | -0.27% | 14.1만 |
|---|
| 2025.10.28 | ₩44,889 | ₩44,955 | ₩44,648 | ₩44,822 | -0.15% | 14만 |
|---|
| 2025.10.27 | ₩45,262 | ₩45,276 | ₩45,062 | ₩45,276 | +0.03% | 8.2만 |
|---|
| 2025.10.24 | ₩44,822 | ₩45,049 | ₩44,822 | ₩45,022 | +0.45% | 6.5만 |
|---|
| 2025.10.23 | ₩44,755 | ₩44,889 | ₩44,608 | ₩44,849 | +0.21% | 22.4만 |
|---|
| 2025.10.22 | ₩44,942 | ₩44,942 | ₩44,315 | ₩44,688 | -0.56% | 27.8만 |
|---|
| 2025.10.21 | ₩44,635 | ₩44,849 | ₩44,598 | ₩44,728 | +0.21% | 57.6만 |
|---|
| 2025.10.20 | ₩44,702 | ₩44,755 | ₩44,462 | ₩44,742 | +0.09% | 46.5만 |
|---|
| 2025.10.17 | ₩44,315 | ₩44,486 | ₩44,048 | ₩44,421 | +0.24% | 6.4만 |
|---|
| 2025.10.16 | ₩44,755 | ₩44,755 | ₩43,981 | ₩44,168 | -1.31% | 7.3만 |
|---|
| 2025.10.15 | ₩44,635 | ₩44,635 | ₩44,148 | ₩44,435 | -0.45% | 7.6만 |
|---|
| 2025.10.14 | ₩44,168 | ₩44,470 | ₩43,807 | ₩44,315 | +0.33% | 6.5만 |
|---|
| 2025.10.13 | ₩44,181 | ₩44,421 | ₩44,141 | ₩44,315 | +0.30% | 4.5만 |
|---|
| 2025.10.10 | ₩44,635 | ₩44,742 | ₩43,794 | ₩43,861 | -1.73% | 15.2만 |
|---|