시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Ex-State Owned Enterprises Fund 과거 주가
WisdomTree Emerging Markets Ex-State Owned Enterprises Fund · XSOE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Ex-State Owned Enterprises Fund · XSOE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,831 | ₩62,858 | ₩62,563 | ₩62,740 | -0.15% | 6.5만 |
| 2026.10.08 | ₩62,482 | ₩62,509 | ₩61,785 | ₩62,020 | -0.74% | 12만 |
| 2026.10.07 | ₩63,059 | ₩63,455 | ₩62,871 | ₩63,274 | +0.34% | 11.3만 |
| 2026.10.06 | ₩64,588 | ₩64,655 | ₩64,065 | ₩64,065 | -0.81% | 6.4만 |
| 2026.10.05 | ₩64,279 | ₩64,648 | ₩64,279 | ₩64,534 | +0.40% | 8.5만 |
| 2026.10.02 | ₩63,662 | ₩63,864 | ₩63,260 | ₩63,636 | -0.04% | 5.5만 |
| 2026.10.01 | ₩62,710 | ₩62,972 | ₩62,214 | ₩62,777 | +0.11% | 7.5만 |
| 2026.09.30 | ₩63,126 | ₩63,153 | ₩62,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,831 |
| -0.47% |
| 7.9만 |
| 2026.09.29 | ₩63,247 | ₩63,421 | ₩63,012 | ₩63,260 | +0.02% | 7.4만 |
|---|
| 2026.09.28 | ₩63,314 | ₩63,408 | ₩62,670 | ₩63,276 | -0.06% | 8.8만 |
|---|
| 2026.09.25 | ₩63,971 | ₩64,159 | ₩63,595 | ₩63,998 | +0.04% | 6.7만 |
|---|
| 2026.09.24 | ₩63,971 | ₩64,078 | ₩63,408 | ₩63,676 | -0.46% | 22.6만 |
|---|
| 2026.09.23 | ₩64,789 | ₩64,829 | ₩63,971 | ₩64,092 | -1.08% | 13만 |
|---|
| 2026.09.22 | ₩64,883 | ₩65,567 | ₩64,829 | ₩65,419 | +0.83% | 5.9만 |
|---|
| 2026.09.21 | ₩64,709 | ₩65,312 | ₩64,658 | ₩65,218 | +0.79% | 2만 |
|---|
| 2026.09.18 | ₩63,287 | ₩63,569 | ₩63,099 | ₩63,569 | +0.45% | 4.4만 |
|---|
| 2026.09.17 | ₩63,287 | ₩63,546 | ₩63,274 | ₩63,435 | +0.23% | 10.8만 |
|---|
| 2026.09.16 | ₩62,858 | ₩62,952 | ₩61,825 | ₩62,201 | -1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩62,590 | ₩62,590 | ₩62,120 | ₩62,301 | -0.46% | 5.4만 |
|---|
| 2026.09.14 | ₩62,529 | ₩63,046 | ₩62,292 | ₩62,603 | +0.12% | 6.3만 |
|---|
| 2026.09.11 | ₩64,306 | ₩64,333 | ₩64,065 | ₩64,186 | -0.19% | 5.3만 |
|---|
| 2026.09.10 | ₩63,569 | ₩63,716 | ₩63,314 | ₩63,330 | -0.38% | 3.7만 |
|---|
| 2026.09.09 | ₩64,896 | ₩65,178 | ₩64,682 | ₩64,789 | -0.17% | 4.4만 |
|---|
| 2026.09.08 | ₩65,232 | ₩65,433 | ₩65,097 | ₩65,131 | -0.15% | 8.7만 |
|---|
| 2026.09.04 | ₩64,199 | ₩65,178 | ₩64,199 | ₩65,178 | +1.52% | 10.9만 |
|---|
| 2026.09.03 | ₩63,716 | ₩64,161 | ₩63,354 | ₩64,025 | +0.48% | 2.3만 |
|---|
| 2026.09.02 | ₩63,528 | ₩63,770 | ₩63,528 | ₩63,743 | +0.34% | 5.2만 |
|---|
| 2026.09.01 | ₩63,823 | ₩64,078 | ₩63,274 | ₩63,476 | -0.54% | 3.8만 |
|---|
| 2026.08.31 | ₩63,917 | ₩64,199 | ₩63,515 | ₩63,850 | -0.10% | 8.2만 |
|---|
| 2026.08.28 | ₩64,481 | ₩64,574 | ₩63,716 | ₩63,904 | -0.89% | 4.1만 |
|---|
| 2026.08.27 | ₩64,279 | ₩64,320 | ₩63,964 | ₩64,320 | +0.06% | 4.2만 |
|---|
| 2026.08.26 | ₩64,051 | ₩64,253 | ₩63,823 | ₩63,917 | -0.21% | 7.1만 |
|---|
| 2026.08.25 | ₩63,515 | ₩64,011 | ₩63,475 | ₩64,011 | +0.78% | 5.2만 |
|---|
| 2026.08.24 | ₩63,086 | ₩63,086 | ₩62,523 | ₩62,751 | -0.53% | 6.9만 |
|---|
| 2026.08.21 | ₩64,065 | ₩64,132 | ₩63,709 | ₩63,709 | -0.55% | 3.3만 |
|---|
| 2026.08.20 | ₩63,086 | ₩63,569 | ₩63,032 | ₩63,367 | +0.45% | 11.1만 |
|---|
| 2026.08.19 | ₩63,367 | ₩63,367 | ₩62,831 | ₩63,032 | -0.53% | 6.8만 |
|---|
| 2026.08.18 | ₩63,059 | ₩63,220 | ₩62,375 | ₩62,476 | -0.93% | 7.7만 |
|---|
| 2026.08.17 | ₩64,279 | ₩64,848 | ₩64,172 | ₩64,273 | -0.01% | 7.2만 |
|---|
| 2026.08.14 | ₩63,904 | ₩63,937 | ₩63,408 | ₩63,609 | -0.46% | 9.6만 |
|---|
| 2026.08.13 | ₩63,582 | ₩63,998 | ₩63,528 | ₩63,636 | +0.08% | 50.7만 |
|---|
| 2026.08.12 | ₩63,662 | ₩63,747 | ₩63,367 | ₩63,586 | -0.12% | 4.4만 |
|---|
| 2026.08.11 | ₩62,791 | ₩62,885 | ₩62,398 | ₩62,683 | -0.17% | 3.1만 |
|---|
| 2026.08.10 | ₩62,281 | ₩62,449 | ₩62,162 | ₩62,241 | -0.06% | 12.2만 |
|---|
| 2026.08.07 | ₩63,005 | ₩63,005 | ₩62,187 | ₩62,630 | -0.60% | 4.7만 |
|---|
| 2026.08.06 | ₩61,691 | ₩62,643 | ₩61,624 | ₩62,026 | +0.54% | 6.2만 |
|---|
| 2026.08.05 | ₩62,979 | ₩63,274 | ₩62,563 | ₩62,590 | -0.62% | 10.3만 |
|---|
| 2026.08.04 | ₩62,093 | ₩63,099 | ₩62,093 | ₩63,019 | +1.49% | 17.9만 |
|---|
| 2026.08.03 | ₩60,618 | ₩61,275 | ₩60,290 | ₩61,222 | +1.00% | 5.6만 |
|---|
| 2026.07.31 | ₩61,557 | ₩61,557 | ₩60,276 | ₩60,766 | -1.29% | 4.6만 |
|---|
| 2026.07.30 | ₩59,290 | ₩60,323 | ₩59,219 | ₩60,323 | +1.74% | 15.5만 |
|---|
| 2026.07.29 | ₩58,700 | ₩59,505 | ₩57,775 | ₩58,003 | -1.19% | 11.7만 |
|---|
| 2026.07.28 | ₩58,982 | ₩59,666 | ₩58,633 | ₩59,237 | +0.43% | 10.1만 |
|---|
| 2026.07.27 | ₩61,047 | ₩61,047 | ₩59,907 | ₩60,511 | -0.88% | 8.2만 |
|---|
| 2026.07.24 | ₩60,793 | ₩60,967 | ₩60,135 | ₩60,243 | -0.90% | 18.2만 |
|---|
| 2026.07.23 | ₩61,181 | ₩61,684 | ₩60,766 | ₩61,396 | +0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩61,597 | ₩62,053 | ₩61,597 | ₩61,798 | +0.33% | 6.8만 |
|---|
| 2026.07.21 | ₩62,040 | ₩62,415 | ₩61,772 | ₩62,308 | +0.43% | 30.7만 |
|---|
| 2026.07.20 | ₩61,027 | ₩61,128 | ₩60,404 | ₩60,524 | -0.82% | 33.7만 |
|---|
| 2026.07.17 | ₩59,612 | ₩61,014 | ₩59,331 | ₩60,417 | +1.35% | 41.6만 |
|---|
| 2026.07.16 | ₩61,704 | ₩61,919 | ₩61,289 | ₩61,517 | -0.30% | 12.5만 |
|---|
| 2026.07.15 | ₩63,059 | ₩63,113 | ₩61,966 | ₩62,791 | -0.43% | 7만 |
|---|
| 2026.07.14 | ₩62,563 | ₩62,965 | ₩62,382 | ₩62,871 | +0.49% | 12.2만 |
|---|
| 2026.07.13 | ₩62,375 | ₩62,536 | ₩61,758 | ₩61,879 | -0.80% | 6.7만 |
|---|
| 2026.07.10 | ₩63,810 | ₩64,279 | ₩63,555 | ₩64,092 | +0.44% | 5.3만 |
|---|
| 2026.07.09 | ₩63,823 | ₩64,253 | ₩63,662 | ₩64,051 | +0.36% | 6.1만 |
|---|
| 2026.07.08 | ₩62,402 | ₩63,475 | ₩62,295 | ₩63,448 | +1.68% | 11.5만 |
|---|
| 2026.07.07 | ₩63,448 | ₩63,716 | ₩62,697 | ₩63,072 | -0.59% | 6.2만 |
|---|
| 2026.07.06 | ₩64,400 | ₩65,030 | ₩64,400 | ₩64,869 | +0.73% | 3.3만 |
|---|
| 2026.07.02 | ₩63,904 | ₩64,541 | ₩62,375 | ₩63,113 | -1.24% | 14.1만 |
|---|
| 2026.07.01 | ₩64,320 | ₩64,843 | ₩63,978 | ₩64,011 | -0.48% | 8.8만 |
|---|
| 2026.06.30 | ₩65,111 | ₩65,956 | ₩65,084 | ₩65,956 | +1.30% | 8.6만 |
|---|
| 2026.06.29 | ₩64,440 | ₩64,829 | ₩63,448 | ₩64,829 | +0.60% | 29.6만 |
|---|
| 2026.06.26 | ₩63,823 | ₩64,916 | ₩63,689 | ₩64,462 | +1.00% | 8.9만 |
|---|
| 2026.06.25 | ₩66,130 | ₩66,130 | ₩64,776 | ₩65,245 | -1.34% | 4.5만 |
|---|
| 2026.06.24 | ₩64,923 | ₩65,124 | ₩64,273 | ₩64,910 | -0.02% | 14.3만 |
|---|
| 2026.06.23 | ₩64,709 | ₩65,674 | ₩64,534 | ₩64,534 | -0.27% | 16.6만 |
|---|
| 2026.06.22 | ₩68,531 | ₩68,906 | ₩68,340 | ₩68,465 | -0.10% | 6.1만 |
|---|
| 2026.06.18 | ₩67,686 | ₩68,305 | ₩67,585 | ₩68,008 | +0.48% | 6만 |
|---|
| 2026.06.17 | ₩66,854 | ₩67,418 | ₩65,835 | ₩66,036 | -1.22% | 12만 |
|---|
| 2026.06.16 | ₩66,680 | ₩67,022 | ₩65,902 | ₩66,076 | -0.91% | 8.1만 |
|---|
| 2026.06.15 | ₩66,787 | ₩67,176 | ₩66,613 | ₩67,096 | +0.46% | 12.8만 |
|---|
| 2026.06.12 | ₩64,521 | ₩65,071 | ₩64,186 | ₩64,829 | +0.48% | 11.5만 |
|---|
| 2026.06.11 | ₩62,455 | ₩64,776 | ₩62,442 | ₩64,749 | +3.67% | 18만 |
|---|
| 2026.06.10 | ₩62,576 | ₩63,468 | ₩61,879 | ₩62,026 | -0.88% | 8.6만 |
|---|
| 2026.06.09 | ₩64,333 | ₩64,648 | ₩61,718 | ₩63,019 | -2.04% | 22.4만 |
|---|
| 2026.06.08 | ₩63,247 | ₩63,488 | ₩62,751 | ₩62,938 | -0.49% | 10.9만 |
|---|
| 2026.06.05 | ₩63,984 | ₩64,293 | ₩61,637 | ₩61,892 | -3.27% | 18.8만 |
|---|
| 2026.06.04 | ₩65,741 | ₩66,465 | ₩65,312 | ₩66,224 | +0.73% | 8.8만 |
|---|
| 2026.06.03 | ₩67,270 | ₩67,310 | ₩66,620 | ₩66,895 | -0.56% | 12.5만 |
|---|
| 2026.06.02 | ₩67,297 | ₩67,900 | ₩67,176 | ₩67,780 | +0.72% | 34.9만 |
|---|
| 2026.06.01 | ₩66,224 | ₩67,391 | ₩66,137 | ₩67,069 | +1.28% | 7.3만 |
|---|
| 2026.05.29 | ₩65,875 | ₩66,197 | ₩65,553 | ₩65,701 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩64,762 | ₩65,976 | ₩64,668 | ₩65,634 | +1.35% | 70.2만 |
|---|
| 2026.05.27 | ₩65,956 | ₩65,956 | ₩65,104 | ₩65,567 | -0.59% | 7.9만 |
|---|
| 2026.05.26 | ₩64,776 | ₩65,580 | ₩64,776 | ₩65,500 | +1.12% | 17.3만 |
|---|
| 2026.05.22 | ₩63,113 | ₩63,455 | ₩62,925 | ₩62,965 | -0.23% | 18.9만 |
|---|
| 2026.05.21 | ₩62,134 | ₩63,233 | ₩62,033 | ₩62,992 | +1.38% | 41.5만 |
|---|
| 2026.05.20 | ₩61,584 | ₩62,523 | ₩61,517 | ₩62,455 | +1.42% | 10.9만 |
|---|
| 2026.05.19 | ₩60,618 | ₩61,825 | ₩60,497 | ₩61,289 | +1.11% | 18.2만 |
|---|
| 2026.05.18 | ₩62,670 | ₩62,670 | ₩61,503 | ₩61,959 | -1.13% | 10.9만 |
|---|
| 2026.05.15 | ₩62,268 | ₩62,481 | ₩61,772 | ₩62,093 | -0.28% | 6.1만 |
|---|
| 2026.05.14 | ₩63,810 | ₩64,326 | ₩63,665 | ₩64,226 | +0.65% | 6.5만 |
|---|
| 2026.05.13 | ₩63,220 | ₩64,186 | ₩63,153 | ₩64,186 | +1.53% | 6.5만 |
|---|
| 2026.05.12 | ₩62,898 | ₩63,220 | ₩61,785 | ₩62,630 | -0.43% | 16.5만 |
|---|
| 2026.05.11 | ₩64,373 | ₩64,762 | ₩64,226 | ₩64,615 | +0.38% | 24.4만 |
|---|
| 2026.05.08 | ₩63,984 | ₩64,574 | ₩63,984 | ₩64,521 | +0.84% | 24.5만 |
|---|
| 2026.05.07 | ₩64,253 | ₩64,316 | ₩63,207 | ₩63,341 | -1.42% | 5.9만 |
|---|
| 2026.05.06 | ₩63,381 | ₩64,360 | ₩63,354 | ₩64,118 | +1.16% | 12.6만 |
|---|
| 2026.05.05 | ₩61,664 | ₩62,402 | ₩61,664 | ₩62,154 | +0.79% | 17.8만 |
|---|
| 2026.05.04 | ₩61,222 | ₩61,678 | ₩60,658 | ₩60,900 | -0.53% | 17.1만 |
|---|
| 2026.05.01 | ₩60,658 | ₩61,537 | ₩60,658 | ₩61,034 | +0.62% | 8.2만 |
|---|
| 2026.04.30 | ₩60,122 | ₩61,007 | ₩59,874 | ₩60,766 | +1.07% | 8.5만 |
|---|
| 2026.04.29 | ₩59,814 | ₩59,948 | ₩59,371 | ₩59,518 | -0.49% | 32.1만 |
|---|
| 2026.04.28 | ₩59,518 | ₩59,867 | ₩59,411 | ₩59,867 | +0.59% | 14.7만 |
|---|
| 2026.04.27 | ₩60,471 | ₩60,618 | ₩60,229 | ₩60,404 | -0.11% | 8.4만 |
|---|
| 2026.04.24 | ₩59,974 | ₩60,524 | ₩59,854 | ₩60,390 | +0.69% | 19.7만 |
|---|
| 2026.04.23 | ₩59,518 | ₩59,827 | ₩58,527 | ₩59,250 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩59,773 | ₩60,256 | ₩59,773 | ₩60,229 | +0.76% | 6.9만 |
|---|
| 2026.04.21 | ₩60,028 | ₩60,122 | ₩59,022 | ₩59,062 | -1.61% | 10.2만 |
|---|
| 2026.04.20 | ₩59,800 | ₩60,041 | ₩59,666 | ₩59,974 | +0.29% | 10만 |
|---|
| 2026.04.17 | ₩60,296 | ₩61,061 | ₩60,296 | ₩60,497 | +0.33% | 21.6만 |
|---|
| 2026.04.16 | ₩59,344 | ₩59,485 | ₩58,902 | ₩59,197 | -0.25% | 36.1만 |
|---|
| 2026.04.15 | ₩58,834 | ₩59,089 | ₩58,714 | ₩58,928 | +0.16% | 7.7만 |
|---|
| 2026.04.14 | ₩58,298 | ₩59,022 | ₩58,298 | ₩58,942 | +1.10% | 5.2만 |
|---|
| 2026.04.13 | ₩56,984 | ₩57,976 | ₩56,984 | ₩57,909 | +1.62% | 15만 |
|---|
| 2026.04.10 | ₩57,507 | ₩57,788 | ₩57,212 | ₩57,413 | -0.16% | 6.7만 |
|---|
| 2026.04.09 | ₩56,555 | ₩57,252 | ₩56,273 | ₩56,997 | +0.78% | 26.3만 |
|---|
| 2026.04.08 | ₩57,547 | ₩57,668 | ₩56,742 | ₩57,306 | -0.42% | 18.4만 |
|---|
| 2026.04.07 | ₩53,980 | ₩54,241 | ₩53,229 | ₩54,234 | +0.47% | 9.8만 |
|---|
| 2026.04.06 | ₩53,886 | ₩54,315 | ₩53,725 | ₩53,993 | +0.20% | 16.9만 |
|---|
| 2026.04.02 | ₩52,572 | ₩54,355 | ₩52,558 | ₩53,537 | +1.84% | 30.4만 |
|---|
| 2026.04.01 | ₩54,100 | ₩54,772 | ₩54,033 | ₩54,127 | +0.05% | 26.8만 |
|---|
| 2026.03.31 | ₩52,048 | ₩53,899 | ₩52,048 | ₩53,779 | +3.32% | 25.9만 |
|---|
| 2026.03.30 | ₩52,665 | ₩52,665 | ₩51,593 | ₩51,834 | -1.58% | 8.2만 |
|---|
| 2026.03.27 | ₩52,545 | ₩52,853 | ₩52,129 | ₩52,344 | -0.38% | 25.8만 |
|---|
| 2026.03.26 | ₩53,483 | ₩53,859 | ₩52,686 | ₩52,686 | -1.49% | 11.1만 |
|---|
| 2026.03.25 | ₩54,516 | ₩54,959 | ₩54,355 | ₩54,530 | +0.02% | 15.9만 |
|---|
| 2026.03.24 | ₩53,255 | ₩54,086 | ₩53,255 | ₩53,725 | +0.88% | 11.5만 |
|---|
| 2026.03.23 | ₩54,127 | ₩55,100 | ₩53,832 | ₩54,556 | +0.79% | 12.7만 |
|---|
| 2026.03.20 | ₩53,980 | ₩54,221 | ₩52,759 | ₩52,920 | -1.96% | 11.4만 |
|---|
| 2026.03.19 | ₩53,685 | ₩54,972 | ₩53,483 | ₩54,623 | +1.75% | 10.7만 |
|---|
| 2026.03.18 | ₩55,468 | ₩55,589 | ₩54,623 | ₩54,677 | -1.43% | 29.2만 |
|---|
| 2026.03.17 | ₩56,018 | ₩56,072 | ₩55,602 | ₩55,710 | -0.55% | 8.1만 |
|---|
| 2026.03.16 | ₩55,187 | ₩55,616 | ₩55,106 | ₩55,522 | +0.61% | 7.4만 |
|---|
| 2026.03.13 | ₩54,677 | ₩55,026 | ₩53,803 | ₩53,872 | -1.47% | 13.7만 |
|---|
| 2026.03.12 | ₩55,066 | ₩55,106 | ₩53,953 | ₩54,000 | -1.94% | 28.3만 |
|---|
| 2026.03.11 | ₩55,817 | ₩56,206 | ₩55,542 | ₩55,978 | +0.29% | 15만 |
|---|
| 2026.03.10 | ₩55,817 | ₩56,964 | ₩55,529 | ₩55,924 | +0.19% | 16.8만 |
|---|
| 2026.03.09 | ₩53,872 | ₩55,804 | ₩53,457 | ₩55,643 | +3.29% | 23.5만 |
|---|
| 2026.03.06 | ₩54,127 | ₩54,892 | ₩53,953 | ₩54,583 | +0.84% | 10.8만 |
|---|
| 2026.03.05 | ₩55,066 | ₩55,683 | ₩54,110 | ₩54,932 | -0.24% | 10.3만 |
|---|
| 2026.03.04 | ₩55,468 | ₩56,474 | ₩55,285 | ₩55,938 | +0.85% | 15.9만 |
|---|
| 2026.03.03 | ₩54,986 | ₩55,924 | ₩53,752 | ₩55,500 | +0.94% | 105.1만 |
|---|
| 2026.03.02 | ₩57,493 | ₩58,593 | ₩57,493 | ₩58,244 | +1.31% | 11.9만 |
|---|
| 2026.02.27 | ₩58,861 | ₩59,344 | ₩58,797 | ₩59,266 | +0.69% | 8만 |
|---|
| 2026.02.26 | ₩60,028 | ₩60,028 | ₩58,915 | ₩59,371 | -1.09% | 12.2만 |
|---|
| 2026.02.25 | ₩59,921 | ₩59,961 | ₩59,612 | ₩59,866 | -0.09% | 7.9만 |
|---|
| 2026.02.24 | ₩58,834 | ₩59,465 | ₩58,801 | ₩59,384 | +0.93% | 7.8만 |
|---|
| 2026.02.23 | ₩58,647 | ₩58,888 | ₩58,171 | ₩58,392 | -0.43% | 10.6만 |
|---|
| 2026.02.20 | ₩57,788 | ₩59,062 | ₩57,775 | ₩59,062 | +2.20% | 14.9만 |
|---|
| 2026.02.19 | ₩57,681 | ₩57,842 | ₩57,413 | ₩57,842 | +0.28% | 14.6만 |
|---|
| 2026.02.18 | ₩57,882 | ₩58,352 | ₩57,822 | ₩57,909 | +0.05% | 9.1만 |
|---|
| 2026.02.17 | ₩57,507 | ₩57,889 | ₩57,104 | ₩57,735 | +0.40% | 9.6만 |
|---|
| 2026.02.13 | ₩57,547 | ₩57,963 | ₩57,031 | ₩57,802 | +0.44% | 27.4만 |
|---|
| 2026.02.12 | ₩58,459 | ₩58,546 | ₩57,487 | ₩57,627 | -1.42% | 8.3만 |
|---|
| 2026.02.11 | ₩57,829 | ₩58,311 | ₩57,562 | ₩58,164 | +0.58% | 11.2만 |
|---|
| 2026.02.10 | ₩57,400 | ₩57,587 | ₩57,225 | ₩57,507 | +0.19% | 6.7만 |
|---|
| 2026.02.09 | ₩56,662 | ₩57,332 | ₩56,635 | ₩57,306 | +1.14% | 8.9만 |
|---|
| 2026.02.06 | ₩55,965 | ₩56,783 | ₩55,965 | ₩56,769 | +1.44% | 11.8만 |
|---|
| 2026.02.05 | ₩55,321 | ₩55,897 | ₩55,146 | ₩55,415 | +0.17% | 7만 |
|---|
| 2026.02.04 | ₩56,622 | ₩56,622 | ₩55,428 | ₩55,737 | -1.56% | 14.7만 |
|---|
| 2026.02.03 | ₩56,702 | ₩56,716 | ₩55,897 | ₩56,380 | -0.57% | 10.7만 |
|---|
| 2026.02.02 | ₩55,509 | ₩56,367 | ₩55,502 | ₩56,273 | +1.38% | 14.7만 |
|---|
| 2026.01.30 | ₩56,662 | ₩56,930 | ₩55,797 | ₩55,938 | -1.28% | 11.5만 |
|---|
| 2026.01.29 | ₩57,413 | ₩57,413 | ₩56,286 | ₩56,970 | -0.77% | 19.6만 |
|---|
| 2026.01.28 | ₩57,373 | ₩57,453 | ₩56,984 | ₩57,373 | 0.00% | 15.9만 |
|---|
| 2026.01.27 | ₩56,769 | ₩57,225 | ₩56,072 | ₩57,225 | +0.80% | 16.4만 |
|---|
| 2026.01.26 | ₩56,032 | ₩56,300 | ₩56,032 | ₩56,085 | +0.10% | 7.9만 |
|---|
| 2026.01.23 | ₩55,629 | ₩56,159 | ₩55,495 | ₩56,072 | +0.80% | 12.7만 |
|---|
| 2026.01.22 | ₩55,656 | ₩55,956 | ₩55,535 | ₩55,683 | +0.05% | 7만 |
|---|
| 2026.01.21 | ₩55,039 | ₩55,478 | ₩54,968 | ₩55,213 | +0.32% | 21.6만 |
|---|
| 2026.01.20 | ₩54,422 | ₩54,798 | ₩54,328 | ₩54,397 | -0.05% | 7.3만 |
|---|
| 2026.01.16 | ₩55,213 | ₩55,254 | ₩54,796 | ₩55,066 | -0.27% | 10.3만 |
|---|
| 2026.01.15 | ₩55,294 | ₩55,549 | ₩55,193 | ₩55,287 | -0.01% | 15.9만 |
|---|
| 2026.01.14 | ₩54,744 | ₩54,939 | ₩54,623 | ₩54,851 | +0.20% | 7.1만 |
|---|
| 2026.01.13 | ₩54,986 | ₩55,039 | ₩54,523 | ₩54,684 | -0.55% | 16.1만 |
|---|
| 2026.01.12 | ₩54,489 | ₩55,254 | ₩54,489 | ₩55,200 | +1.30% | 13.8만 |
|---|
| 2026.01.09 | ₩54,234 | ₩54,550 | ₩54,161 | ₩54,436 | +0.37% | 16.3만 |
|---|
| 2026.01.08 | ₩54,114 | ₩54,275 | ₩54,047 | ₩54,261 | +0.27% | 8.3만 |
|---|
| 2026.01.07 | ₩54,530 | ₩54,530 | ₩54,295 | ₩54,355 | -0.32% | 11.2만 |
|---|
| 2026.01.06 | ₩54,597 | ₩54,918 | ₩54,597 | ₩54,784 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩54,033 | ₩54,355 | ₩53,898 | ₩54,302 | +0.50% | 15.2만 |
|---|
| 2026.01.02 | ₩53,376 | ₩53,725 | ₩53,376 | ₩53,685 | +0.58% | 31.1만 |
|---|
| 2025.12.31 | ₩52,491 | ₩52,491 | ₩52,263 | ₩52,330 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩52,504 | ₩52,585 | ₩52,397 | ₩52,491 | -0.03% | 8.2만 |
|---|
| 2025.12.29 | ₩52,156 | ₩52,344 | ₩52,102 | ₩52,344 | +0.36% | 4.9만 |
|---|
| 2025.12.26 | ₩52,156 | ₩52,531 | ₩52,156 | ₩52,531 | +0.72% | 4.4만 |
|---|
| 2025.12.24 | ₩52,344 | ₩52,424 | ₩52,344 | ₩52,390 | +0.09% | 3.6만 |
|---|
| 2025.12.23 | ₩52,022 | ₩52,303 | ₩51,874 | ₩52,290 | +0.52% | 13.6만 |
|---|
| 2025.12.22 | ₩51,941 | ₩52,048 | ₩51,861 | ₩52,022 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩51,593 | ₩51,928 | ₩51,564 | ₩51,827 | +0.45% | 36.4만 |
|---|
| 2025.12.18 | ₩51,217 | ₩51,512 | ₩51,204 | ₩51,244 | +0.05% | 8.4만 |
|---|
| 2025.12.17 | ₩51,351 | ₩51,351 | ₩50,627 | ₩50,667 | -1.33% | 10.5만 |
|---|
| 2025.12.16 | ₩51,043 | ₩51,177 | ₩50,837 | ₩50,989 | -0.11% | 9.7만 |
|---|
| 2025.12.15 | ₩51,861 | ₩51,861 | ₩51,371 | ₩51,378 | -0.93% | 14.7만 |
|---|
| 2025.12.12 | ₩52,048 | ₩52,142 | ₩51,378 | ₩51,432 | -1.19% | 14.8만 |
|---|
| 2025.12.11 | ₩51,888 | ₩52,169 | ₩51,753 | ₩52,102 | +0.41% | 9.2만 |
|---|
| 2025.12.10 | ₩51,914 | ₩52,411 | ₩51,861 | ₩52,276 | +0.70% | 31.8만 |
|---|
| 2025.12.09 | ₩51,740 | ₩51,888 | ₩51,646 | ₩51,874 | +0.26% | 9.4만 |
|---|
| 2025.12.08 | ₩51,981 | ₩52,008 | ₩51,686 | ₩51,874 | -0.21% | 22.7만 |
|---|
| 2025.12.05 | ₩51,941 | ₩52,211 | ₩51,807 | ₩51,820 | -0.23% | 23.6만 |
|---|
| 2025.12.04 | ₩51,686 | ₩51,686 | ₩51,406 | ₩51,472 | -0.42% | 10만 |
|---|
| 2025.12.03 | ₩51,271 | ₩51,552 | ₩51,271 | ₩51,499 | +0.44% | 24.1만 |
|---|
| 2025.12.02 | ₩51,606 | ₩51,606 | ₩51,324 | ₩51,566 | -0.08% | 12.5만 |
|---|
| 2025.12.01 | ₩51,338 | ₩51,660 | ₩51,338 | ₩51,472 | +0.26% | 110.9만 |
|---|
| 2025.11.28 | ₩51,445 | ₩51,599 | ₩51,430 | ₩51,552 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩51,351 | ₩51,485 | ₩51,083 | ₩51,405 | +0.10% | 69.1만 |
|---|
| 2025.11.25 | ₩50,774 | ₩51,002 | ₩50,426 | ₩51,002 | +0.45% | 11.1만 |
|---|
| 2025.11.24 | ₩50,292 | ₩50,841 | ₩50,292 | ₩50,828 | +1.07% | 24만 |
|---|
| 2025.11.21 | ₩49,943 | ₩50,506 | ₩49,648 | ₩50,345 | +0.81% | 7.5만 |
|---|
| 2025.11.20 | ₩51,566 | ₩51,639 | ₩50,305 | ₩50,305 | -2.44% | 11.5만 |
|---|
| 2025.11.19 | ₩51,002 | ₩51,358 | ₩50,855 | ₩51,069 | +0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩51,083 | ₩51,458 | ₩50,962 | ₩51,217 | +0.26% | 311.6만 |
|---|
| 2025.11.17 | ₩51,794 | ₩52,053 | ₩51,351 | ₩51,485 | -0.60% | 8만 |
|---|
| 2025.11.14 | ₩51,660 | ₩52,397 | ₩51,660 | ₩52,048 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩52,598 | ₩52,726 | ₩51,914 | ₩52,075 | -0.99% | 9.2만 |
|---|
| 2025.11.12 | ₩52,719 | ₩52,719 | ₩52,464 | ₩52,551 | -0.32% | 10.1만 |
|---|
| 2025.11.11 | ₩52,491 | ₩52,679 | ₩52,397 | ₩52,538 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩52,424 | ₩52,625 | ₩52,209 | ₩52,545 | +0.23% | 7.6만 |
|---|
| 2025.11.07 | ₩51,499 | ₩51,807 | ₩51,130 | ₩51,767 | +0.52% | 11.4만 |
|---|
| 2025.11.06 | ₩52,384 | ₩52,518 | ₩51,780 | ₩51,995 | -0.74% | 12.2만 |
|---|
| 2025.11.05 | ₩52,075 | ₩52,598 | ₩52,042 | ₩52,491 | +0.80% | 14.1만 |
|---|
| 2025.11.04 | ₩52,129 | ₩52,437 | ₩52,002 | ₩52,008 | -0.23% | 43.9만 |
|---|
| 2025.11.03 | ₩53,014 | ₩53,120 | ₩52,732 | ₩53,054 | +0.08% | 9만 |
|---|
| 2025.10.31 | ₩52,813 | ₩52,813 | ₩52,504 | ₩52,732 | -0.15% | 28.2만 |
|---|
| 2025.10.30 | ₩52,867 | ₩53,095 | ₩52,746 | ₩52,867 | 0.00% | 92만 |
|---|
| 2025.10.29 | ₩53,685 | ₩53,805 | ₩53,242 | ₩53,551 | -0.25% | 100.6만 |
|---|
| 2025.10.28 | ₩52,853 | ₩53,235 | ₩52,813 | ₩53,202 | +0.66% | 114.8만 |
|---|
| 2025.10.27 | ₩53,162 | ₩53,175 | ₩52,960 | ₩53,175 | +0.03% | 147.8만 |
|---|
| 2025.10.24 | ₩52,531 | ₩52,614 | ₩52,424 | ₩52,491 | -0.08% | 4.3만 |
|---|
| 2025.10.23 | ₩51,807 | ₩52,176 | ₩51,794 | ₩52,089 | +0.54% | 7만 |
|---|
| 2025.10.22 | ₩51,888 | ₩52,101 | ₩51,512 | ₩51,727 | -0.31% | 3.4만 |
|---|
| 2025.10.21 | ₩51,968 | ₩51,968 | ₩51,660 | ₩51,740 | -0.44% | 23.5만 |
|---|
| 2025.10.20 | ₩51,941 | ₩52,354 | ₩51,941 | ₩52,223 | +0.54% | 21.5만 |
|---|
| 2025.10.17 | ₩51,297 | ₩51,700 | ₩51,297 | ₩51,626 | +0.64% | 10.1만 |
|---|
| 2025.10.16 | ₩51,794 | ₩51,995 | ₩51,525 | ₩51,646 | -0.28% | 31.8만 |
|---|
| 2025.10.15 | ₩51,418 | ₩51,633 | ₩51,183 | ₩51,512 | +0.18% | 12.4만 |
|---|
| 2025.10.14 | ₩50,211 | ₩50,882 | ₩50,078 | ₩50,587 | +0.75% | 10.3만 |
|---|
| 2025.10.13 | ₩50,962 | ₩51,244 | ₩50,815 | ₩51,043 | +0.16% | 16.6만 |
|---|
| 2025.10.10 | ₩51,391 | ₩51,635 | ₩49,554 | ₩49,621 | -3.44% | 18만 |
|---|