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 | ₩62,780 | ₩62,807 | ₩62,512 | ₩62,689 | -0.15% | 6.5만 |
| 2026.10.08 | ₩62,432 | ₩62,458 | ₩61,735 | ₩61,969 | -0.74% | 12만 |
| 2026.10.07 | ₩63,008 | ₩63,403 | ₩62,820 | ₩63,222 | +0.34% | 11.3만 |
| 2026.10.06 | ₩64,535 | ₩64,602 | ₩64,013 | ₩64,013 | -0.81% | 6.4만 |
| 2026.10.05 | ₩64,227 | ₩64,596 | ₩64,227 | ₩64,482 | +0.40% | 8.5만 |
| 2026.10.02 | ₩63,611 | ₩63,812 | ₩63,209 | ₩63,584 | -0.04% | 5.5만 |
| 2026.10.01 | ₩62,659 | ₩62,921 | ₩62,164 | ₩62,726 | +0.11% | 7.5만 |
| 2026.09.30 | ₩63,075 | ₩63,102 | ₩62,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,780 |
| -0.47% |
| 7.9만 |
| 2026.09.29 | ₩63,195 | ₩63,370 | ₩62,961 | ₩63,209 | +0.02% | 7.4만 |
|---|
| 2026.09.28 | ₩63,262 | ₩63,356 | ₩62,619 | ₩63,225 | -0.06% | 8.8만 |
|---|
| 2026.09.25 | ₩63,919 | ₩64,107 | ₩63,544 | ₩63,946 | +0.04% | 6.7만 |
|---|
| 2026.09.24 | ₩63,919 | ₩64,026 | ₩63,356 | ₩63,624 | -0.46% | 22.6만 |
|---|
| 2026.09.23 | ₩64,736 | ₩64,777 | ₩63,919 | ₩64,040 | -1.08% | 13만 |
|---|
| 2026.09.22 | ₩64,830 | ₩65,514 | ₩64,777 | ₩65,366 | +0.83% | 5.9만 |
|---|
| 2026.09.21 | ₩64,656 | ₩65,259 | ₩64,605 | ₩65,165 | +0.79% | 2만 |
|---|
| 2026.09.18 | ₩63,236 | ₩63,517 | ₩63,048 | ₩63,517 | +0.45% | 4.4만 |
|---|
| 2026.09.17 | ₩63,236 | ₩63,494 | ₩63,222 | ₩63,383 | +0.23% | 10.8만 |
|---|
| 2026.09.16 | ₩62,807 | ₩62,901 | ₩61,775 | ₩62,150 | -1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩62,539 | ₩62,539 | ₩62,070 | ₩62,251 | -0.46% | 5.4만 |
|---|
| 2026.09.14 | ₩62,478 | ₩62,994 | ₩62,241 | ₩62,552 | +0.12% | 6.3만 |
|---|
| 2026.09.11 | ₩64,254 | ₩64,281 | ₩64,013 | ₩64,133 | -0.19% | 5.3만 |
|---|
| 2026.09.10 | ₩63,517 | ₩63,664 | ₩63,262 | ₩63,278 | -0.38% | 3.7만 |
|---|
| 2026.09.09 | ₩64,844 | ₩65,125 | ₩64,629 | ₩64,736 | -0.17% | 4.4만 |
|---|
| 2026.09.08 | ₩65,179 | ₩65,380 | ₩65,045 | ₩65,078 | -0.15% | 8.7만 |
|---|
| 2026.09.04 | ₩64,147 | ₩65,125 | ₩64,147 | ₩65,125 | +1.52% | 10.9만 |
|---|
| 2026.09.03 | ₩63,664 | ₩64,109 | ₩63,303 | ₩63,973 | +0.48% | 2.3만 |
|---|
| 2026.09.02 | ₩63,477 | ₩63,718 | ₩63,477 | ₩63,691 | +0.34% | 5.2만 |
|---|
| 2026.09.01 | ₩63,772 | ₩64,026 | ₩63,222 | ₩63,424 | -0.54% | 3.8만 |
|---|
| 2026.08.31 | ₩63,865 | ₩64,147 | ₩63,463 | ₩63,798 | -0.10% | 8.2만 |
|---|
| 2026.08.28 | ₩64,428 | ₩64,522 | ₩63,664 | ₩63,852 | -0.89% | 4.1만 |
|---|
| 2026.08.27 | ₩64,227 | ₩64,267 | ₩63,912 | ₩64,267 | +0.06% | 4.2만 |
|---|
| 2026.08.26 | ₩63,999 | ₩64,200 | ₩63,772 | ₩63,865 | -0.21% | 7.1만 |
|---|
| 2026.08.25 | ₩63,463 | ₩63,959 | ₩63,423 | ₩63,959 | +0.78% | 5.2만 |
|---|
| 2026.08.24 | ₩63,035 | ₩63,035 | ₩62,472 | ₩62,700 | -0.53% | 6.9만 |
|---|
| 2026.08.21 | ₩64,013 | ₩64,080 | ₩63,658 | ₩63,658 | -0.55% | 3.3만 |
|---|
| 2026.08.20 | ₩63,035 | ₩63,517 | ₩62,981 | ₩63,316 | +0.45% | 11.1만 |
|---|
| 2026.08.19 | ₩63,316 | ₩63,316 | ₩62,780 | ₩62,981 | -0.53% | 6.8만 |
|---|
| 2026.08.18 | ₩63,008 | ₩63,169 | ₩62,324 | ₩62,425 | -0.93% | 7.7만 |
|---|
| 2026.08.17 | ₩64,227 | ₩64,795 | ₩64,120 | ₩64,220 | -0.01% | 7.2만 |
|---|
| 2026.08.14 | ₩63,852 | ₩63,885 | ₩63,356 | ₩63,557 | -0.46% | 9.6만 |
|---|
| 2026.08.13 | ₩63,530 | ₩63,946 | ₩63,477 | ₩63,584 | +0.08% | 50.7만 |
|---|
| 2026.08.12 | ₩63,611 | ₩63,695 | ₩63,316 | ₩63,534 | -0.12% | 4.4만 |
|---|
| 2026.08.11 | ₩62,740 | ₩62,834 | ₩62,347 | ₩62,633 | -0.17% | 3.1만 |
|---|
| 2026.08.10 | ₩62,231 | ₩62,398 | ₩62,111 | ₩62,190 | -0.06% | 12.2만 |
|---|
| 2026.08.07 | ₩62,954 | ₩62,954 | ₩62,137 | ₩62,579 | -0.60% | 4.7만 |
|---|
| 2026.08.06 | ₩61,641 | ₩62,592 | ₩61,574 | ₩61,976 | +0.54% | 6.2만 |
|---|
| 2026.08.05 | ₩62,927 | ₩63,222 | ₩62,512 | ₩62,539 | -0.62% | 10.3만 |
|---|
| 2026.08.04 | ₩62,043 | ₩63,048 | ₩62,043 | ₩62,968 | +1.49% | 17.9만 |
|---|
| 2026.08.03 | ₩60,569 | ₩61,226 | ₩60,241 | ₩61,172 | +1.00% | 5.6만 |
|---|
| 2026.07.31 | ₩61,507 | ₩61,507 | ₩60,227 | ₩60,716 | -1.29% | 4.6만 |
|---|
| 2026.07.30 | ₩59,242 | ₩60,274 | ₩59,171 | ₩60,274 | +1.74% | 15.5만 |
|---|
| 2026.07.29 | ₩58,653 | ₩59,457 | ₩57,728 | ₩57,956 | -1.19% | 11.7만 |
|---|
| 2026.07.28 | ₩58,934 | ₩59,617 | ₩58,586 | ₩59,189 | +0.43% | 10.1만 |
|---|
| 2026.07.27 | ₩60,998 | ₩60,998 | ₩59,859 | ₩60,462 | -0.88% | 8.2만 |
|---|
| 2026.07.24 | ₩60,743 | ₩60,917 | ₩60,086 | ₩60,194 | -0.90% | 18.2만 |
|---|
| 2026.07.23 | ₩61,132 | ₩61,634 | ₩60,716 | ₩61,346 | +0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩61,547 | ₩62,003 | ₩61,547 | ₩61,748 | +0.33% | 6.8만 |
|---|
| 2026.07.21 | ₩61,989 | ₩62,365 | ₩61,721 | ₩62,257 | +0.43% | 30.7만 |
|---|
| 2026.07.20 | ₩60,978 | ₩61,078 | ₩60,355 | ₩60,475 | -0.82% | 33.7만 |
|---|
| 2026.07.17 | ₩59,564 | ₩60,964 | ₩59,282 | ₩60,368 | +1.35% | 41.6만 |
|---|
| 2026.07.16 | ₩61,654 | ₩61,869 | ₩61,239 | ₩61,467 | -0.30% | 12.5만 |
|---|
| 2026.07.15 | ₩63,008 | ₩63,061 | ₩61,916 | ₩62,740 | -0.43% | 7만 |
|---|
| 2026.07.14 | ₩62,512 | ₩62,914 | ₩62,331 | ₩62,820 | +0.49% | 12.2만 |
|---|
| 2026.07.13 | ₩62,324 | ₩62,485 | ₩61,708 | ₩61,829 | -0.80% | 6.7만 |
|---|
| 2026.07.10 | ₩63,758 | ₩64,227 | ₩63,504 | ₩64,040 | +0.44% | 5.3만 |
|---|
| 2026.07.09 | ₩63,772 | ₩64,200 | ₩63,611 | ₩63,999 | +0.36% | 6.1만 |
|---|
| 2026.07.08 | ₩62,351 | ₩63,423 | ₩62,244 | ₩63,396 | +1.68% | 11.5만 |
|---|
| 2026.07.07 | ₩63,396 | ₩63,664 | ₩62,646 | ₩63,021 | -0.59% | 6.2만 |
|---|
| 2026.07.06 | ₩64,348 | ₩64,978 | ₩64,348 | ₩64,817 | +0.73% | 3.3만 |
|---|
| 2026.07.02 | ₩63,852 | ₩64,488 | ₩62,324 | ₩63,061 | -1.24% | 14.1만 |
|---|
| 2026.07.01 | ₩64,267 | ₩64,790 | ₩63,926 | ₩63,959 | -0.48% | 8.8만 |
|---|
| 2026.06.30 | ₩65,058 | ₩65,902 | ₩65,031 | ₩65,902 | +1.30% | 8.6만 |
|---|
| 2026.06.29 | ₩64,388 | ₩64,777 | ₩63,396 | ₩64,777 | +0.60% | 29.6만 |
|---|
| 2026.06.26 | ₩63,772 | ₩64,864 | ₩63,638 | ₩64,409 | +1.00% | 8.9만 |
|---|
| 2026.06.25 | ₩66,076 | ₩66,076 | ₩64,723 | ₩65,192 | -1.34% | 4.5만 |
|---|
| 2026.06.24 | ₩64,870 | ₩65,071 | ₩64,220 | ₩64,857 | -0.02% | 14.3만 |
|---|
| 2026.06.23 | ₩64,656 | ₩65,621 | ₩64,482 | ₩64,482 | -0.27% | 16.6만 |
|---|
| 2026.06.22 | ₩68,475 | ₩68,850 | ₩68,285 | ₩68,409 | -0.10% | 6.1만 |
|---|
| 2026.06.18 | ₩67,631 | ₩68,250 | ₩67,530 | ₩67,952 | +0.48% | 6만 |
|---|
| 2026.06.17 | ₩66,800 | ₩67,363 | ₩65,782 | ₩65,983 | -1.22% | 12만 |
|---|
| 2026.06.16 | ₩66,626 | ₩66,967 | ₩65,849 | ₩66,023 | -0.91% | 8.1만 |
|---|
| 2026.06.15 | ₩66,733 | ₩67,122 | ₩66,559 | ₩67,041 | +0.46% | 12.8만 |
|---|
| 2026.06.12 | ₩64,468 | ₩65,018 | ₩64,133 | ₩64,777 | +0.48% | 11.5만 |
|---|
| 2026.06.11 | ₩62,405 | ₩64,723 | ₩62,391 | ₩64,696 | +3.67% | 18만 |
|---|
| 2026.06.10 | ₩62,525 | ₩63,416 | ₩61,829 | ₩61,976 | -0.88% | 8.6만 |
|---|
| 2026.06.09 | ₩64,281 | ₩64,596 | ₩61,668 | ₩62,968 | -2.04% | 22.4만 |
|---|
| 2026.06.08 | ₩63,195 | ₩63,437 | ₩62,700 | ₩62,887 | -0.49% | 10.9만 |
|---|
| 2026.06.05 | ₩63,932 | ₩64,241 | ₩61,587 | ₩61,842 | -3.27% | 18.8만 |
|---|
| 2026.06.04 | ₩65,688 | ₩66,411 | ₩65,259 | ₩66,170 | +0.73% | 8.8만 |
|---|
| 2026.06.03 | ₩67,215 | ₩67,256 | ₩66,565 | ₩66,840 | -0.56% | 12.5만 |
|---|
| 2026.06.02 | ₩67,242 | ₩67,845 | ₩67,122 | ₩67,725 | +0.72% | 34.9만 |
|---|
| 2026.06.01 | ₩66,170 | ₩67,336 | ₩66,083 | ₩67,014 | +1.28% | 7.3만 |
|---|
| 2026.05.29 | ₩65,822 | ₩66,143 | ₩65,500 | ₩65,648 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩64,710 | ₩65,922 | ₩64,616 | ₩65,581 | +1.35% | 70.2만 |
|---|
| 2026.05.27 | ₩65,902 | ₩65,902 | ₩65,051 | ₩65,514 | -0.59% | 7.9만 |
|---|
| 2026.05.26 | ₩64,723 | ₩65,527 | ₩64,723 | ₩65,447 | +1.12% | 17.3만 |
|---|
| 2026.05.22 | ₩63,061 | ₩63,403 | ₩62,874 | ₩62,914 | -0.23% | 18.9만 |
|---|
| 2026.05.21 | ₩62,083 | ₩63,182 | ₩61,983 | ₩62,941 | +1.38% | 41.5만 |
|---|
| 2026.05.20 | ₩61,534 | ₩62,472 | ₩61,467 | ₩62,405 | +1.42% | 10.9만 |
|---|
| 2026.05.19 | ₩60,569 | ₩61,775 | ₩60,448 | ₩61,239 | +1.11% | 18.2만 |
|---|
| 2026.05.18 | ₩62,619 | ₩62,619 | ₩61,453 | ₩61,909 | -1.13% | 10.9만 |
|---|
| 2026.05.15 | ₩62,217 | ₩62,430 | ₩61,721 | ₩62,043 | -0.28% | 6.1만 |
|---|
| 2026.05.14 | ₩63,758 | ₩64,274 | ₩63,613 | ₩64,174 | +0.65% | 6.5만 |
|---|
| 2026.05.13 | ₩63,169 | ₩64,133 | ₩63,102 | ₩64,133 | +1.53% | 6.5만 |
|---|
| 2026.05.12 | ₩62,847 | ₩63,169 | ₩61,735 | ₩62,579 | -0.43% | 16.5만 |
|---|
| 2026.05.11 | ₩64,321 | ₩64,710 | ₩64,174 | ₩64,562 | +0.38% | 24.4만 |
|---|
| 2026.05.08 | ₩63,932 | ₩64,522 | ₩63,932 | ₩64,468 | +0.84% | 24.5만 |
|---|
| 2026.05.07 | ₩64,200 | ₩64,263 | ₩63,155 | ₩63,289 | -1.42% | 5.9만 |
|---|
| 2026.05.06 | ₩63,329 | ₩64,308 | ₩63,303 | ₩64,066 | +1.16% | 12.6만 |
|---|
| 2026.05.05 | ₩61,614 | ₩62,351 | ₩61,614 | ₩62,103 | +0.79% | 17.8만 |
|---|
| 2026.05.04 | ₩61,172 | ₩61,628 | ₩60,609 | ₩60,850 | -0.53% | 17.1만 |
|---|
| 2026.05.01 | ₩60,609 | ₩61,487 | ₩60,609 | ₩60,984 | +0.62% | 8.2만 |
|---|
| 2026.04.30 | ₩60,073 | ₩60,958 | ₩59,825 | ₩60,716 | +1.07% | 8.5만 |
|---|
| 2026.04.29 | ₩59,765 | ₩59,899 | ₩59,323 | ₩59,470 | -0.49% | 32.1만 |
|---|
| 2026.04.28 | ₩59,470 | ₩59,818 | ₩59,363 | ₩59,818 | +0.59% | 14.7만 |
|---|
| 2026.04.27 | ₩60,422 | ₩60,569 | ₩60,180 | ₩60,355 | -0.11% | 8.4만 |
|---|
| 2026.04.24 | ₩59,926 | ₩60,475 | ₩59,805 | ₩60,341 | +0.69% | 19.7만 |
|---|
| 2026.04.23 | ₩59,470 | ₩59,778 | ₩58,480 | ₩59,202 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩59,725 | ₩60,207 | ₩59,725 | ₩60,180 | +0.76% | 6.9만 |
|---|
| 2026.04.21 | ₩59,979 | ₩60,073 | ₩58,974 | ₩59,014 | -1.61% | 10.2만 |
|---|
| 2026.04.20 | ₩59,751 | ₩59,993 | ₩59,617 | ₩59,926 | +0.29% | 10만 |
|---|
| 2026.04.17 | ₩60,247 | ₩61,011 | ₩60,247 | ₩60,448 | +0.33% | 21.6만 |
|---|
| 2026.04.16 | ₩59,296 | ₩59,437 | ₩58,854 | ₩59,148 | -0.25% | 36.1만 |
|---|
| 2026.04.15 | ₩58,787 | ₩59,041 | ₩58,666 | ₩58,880 | +0.16% | 7.7만 |
|---|
| 2026.04.14 | ₩58,251 | ₩58,974 | ₩58,251 | ₩58,894 | +1.10% | 5.2만 |
|---|
| 2026.04.13 | ₩56,937 | ₩57,929 | ₩56,937 | ₩57,862 | +1.62% | 15만 |
|---|
| 2026.04.10 | ₩57,460 | ₩57,741 | ₩57,165 | ₩57,366 | -0.16% | 6.7만 |
|---|
| 2026.04.09 | ₩56,509 | ₩57,205 | ₩56,227 | ₩56,951 | +0.78% | 26.3만 |
|---|
| 2026.04.08 | ₩57,500 | ₩57,621 | ₩56,696 | ₩57,259 | -0.42% | 18.4만 |
|---|
| 2026.04.07 | ₩53,936 | ₩54,197 | ₩53,185 | ₩54,190 | +0.47% | 9.8만 |
|---|
| 2026.04.06 | ₩53,842 | ₩54,271 | ₩53,681 | ₩53,949 | +0.20% | 16.9만 |
|---|
| 2026.04.02 | ₩52,529 | ₩54,311 | ₩52,515 | ₩53,494 | +1.84% | 30.4만 |
|---|
| 2026.04.01 | ₩54,056 | ₩54,728 | ₩53,989 | ₩54,083 | +0.05% | 26.8만 |
|---|
| 2026.03.31 | ₩52,006 | ₩53,855 | ₩52,006 | ₩53,735 | +3.32% | 25.9만 |
|---|
| 2026.03.30 | ₩52,623 | ₩52,623 | ₩51,551 | ₩51,792 | -1.58% | 8.2만 |
|---|
| 2026.03.27 | ₩52,502 | ₩52,810 | ₩52,087 | ₩52,301 | -0.38% | 25.8만 |
|---|
| 2026.03.26 | ₩53,440 | ₩53,815 | ₩52,643 | ₩52,643 | -1.49% | 11.1만 |
|---|
| 2026.03.25 | ₩54,472 | ₩54,914 | ₩54,311 | ₩54,485 | +0.02% | 15.9만 |
|---|
| 2026.03.24 | ₩53,212 | ₩54,042 | ₩53,212 | ₩53,681 | +0.88% | 11.5만 |
|---|
| 2026.03.23 | ₩54,083 | ₩55,055 | ₩53,788 | ₩54,512 | +0.79% | 12.7만 |
|---|
| 2026.03.20 | ₩53,936 | ₩54,177 | ₩52,716 | ₩52,877 | -1.96% | 11.4만 |
|---|
| 2026.03.19 | ₩53,641 | ₩54,927 | ₩53,440 | ₩54,579 | +1.75% | 10.7만 |
|---|
| 2026.03.18 | ₩55,423 | ₩55,544 | ₩54,579 | ₩54,633 | -1.43% | 29.2만 |
|---|
| 2026.03.17 | ₩55,973 | ₩56,026 | ₩55,557 | ₩55,664 | -0.55% | 8.1만 |
|---|
| 2026.03.16 | ₩55,142 | ₩55,571 | ₩55,061 | ₩55,477 | +0.61% | 7.4만 |
|---|
| 2026.03.13 | ₩54,633 | ₩54,981 | ₩53,759 | ₩53,829 | -1.47% | 13.7만 |
|---|
| 2026.03.12 | ₩55,021 | ₩55,061 | ₩53,909 | ₩53,956 | -1.94% | 28.3만 |
|---|
| 2026.03.11 | ₩55,772 | ₩56,160 | ₩55,497 | ₩55,932 | +0.29% | 15만 |
|---|
| 2026.03.10 | ₩55,772 | ₩56,917 | ₩55,484 | ₩55,879 | +0.19% | 16.8만 |
|---|
| 2026.03.09 | ₩53,829 | ₩55,758 | ₩53,413 | ₩55,597 | +3.29% | 23.5만 |
|---|
| 2026.03.06 | ₩54,083 | ₩54,847 | ₩53,909 | ₩54,539 | +0.84% | 10.8만 |
|---|
| 2026.03.05 | ₩55,021 | ₩55,638 | ₩54,066 | ₩54,887 | -0.24% | 10.3만 |
|---|
| 2026.03.04 | ₩55,423 | ₩56,428 | ₩55,240 | ₩55,892 | +0.85% | 15.9만 |
|---|
| 2026.03.03 | ₩54,941 | ₩55,879 | ₩53,708 | ₩55,455 | +0.94% | 105.1만 |
|---|
| 2026.03.02 | ₩57,447 | ₩58,545 | ₩57,447 | ₩58,197 | +1.31% | 11.9만 |
|---|
| 2026.02.27 | ₩58,813 | ₩59,296 | ₩58,749 | ₩59,218 | +0.69% | 8만 |
|---|
| 2026.02.26 | ₩59,979 | ₩59,979 | ₩58,867 | ₩59,323 | -1.09% | 12.2만 |
|---|
| 2026.02.25 | ₩59,872 | ₩59,912 | ₩59,564 | ₩59,817 | -0.09% | 7.9만 |
|---|
| 2026.02.24 | ₩58,787 | ₩59,416 | ₩58,753 | ₩59,336 | +0.93% | 7.8만 |
|---|
| 2026.02.23 | ₩58,599 | ₩58,840 | ₩58,123 | ₩58,344 | -0.43% | 10.6만 |
|---|
| 2026.02.20 | ₩57,741 | ₩59,014 | ₩57,728 | ₩59,014 | +2.20% | 14.9만 |
|---|
| 2026.02.19 | ₩57,634 | ₩57,795 | ₩57,366 | ₩57,795 | +0.28% | 14.6만 |
|---|
| 2026.02.18 | ₩57,835 | ₩58,304 | ₩57,775 | ₩57,862 | +0.05% | 9.1만 |
|---|
| 2026.02.17 | ₩57,460 | ₩57,842 | ₩57,058 | ₩57,688 | +0.40% | 9.6만 |
|---|
| 2026.02.13 | ₩57,500 | ₩57,916 | ₩56,984 | ₩57,755 | +0.44% | 27.4만 |
|---|
| 2026.02.12 | ₩58,411 | ₩58,499 | ₩57,440 | ₩57,581 | -1.42% | 8.3만 |
|---|
| 2026.02.11 | ₩57,782 | ₩58,264 | ₩57,515 | ₩58,117 | +0.58% | 11.2만 |
|---|
| 2026.02.10 | ₩57,353 | ₩57,540 | ₩57,179 | ₩57,460 | +0.19% | 6.7만 |
|---|
| 2026.02.09 | ₩56,616 | ₩57,286 | ₩56,589 | ₩57,259 | +1.14% | 8.9만 |
|---|
| 2026.02.06 | ₩55,919 | ₩56,736 | ₩55,919 | ₩56,723 | +1.44% | 11.8만 |
|---|
| 2026.02.05 | ₩55,276 | ₩55,852 | ₩55,102 | ₩55,370 | +0.17% | 7만 |
|---|
| 2026.02.04 | ₩56,576 | ₩56,576 | ₩55,383 | ₩55,691 | -1.56% | 14.7만 |
|---|
| 2026.02.03 | ₩56,656 | ₩56,669 | ₩55,852 | ₩56,334 | -0.57% | 10.7만 |
|---|
| 2026.02.02 | ₩55,463 | ₩56,321 | ₩55,457 | ₩56,227 | +1.38% | 14.7만 |
|---|
| 2026.01.30 | ₩56,616 | ₩56,884 | ₩55,752 | ₩55,892 | -1.28% | 11.5만 |
|---|
| 2026.01.29 | ₩57,366 | ₩57,366 | ₩56,241 | ₩56,924 | -0.77% | 19.6만 |
|---|
| 2026.01.28 | ₩57,326 | ₩57,406 | ₩56,937 | ₩57,326 | 0.00% | 15.9만 |
|---|
| 2026.01.27 | ₩56,723 | ₩57,179 | ₩56,026 | ₩57,179 | +0.80% | 16.4만 |
|---|
| 2026.01.26 | ₩55,986 | ₩56,254 | ₩55,986 | ₩56,040 | +0.10% | 7.9만 |
|---|
| 2026.01.23 | ₩55,584 | ₩56,113 | ₩55,450 | ₩56,026 | +0.80% | 12.7만 |
|---|
| 2026.01.22 | ₩55,611 | ₩55,911 | ₩55,490 | ₩55,638 | +0.05% | 7만 |
|---|
| 2026.01.21 | ₩54,994 | ₩55,433 | ₩54,923 | ₩55,169 | +0.32% | 21.6만 |
|---|
| 2026.01.20 | ₩54,378 | ₩54,753 | ₩54,284 | ₩54,353 | -0.05% | 7.3만 |
|---|
| 2026.01.16 | ₩55,169 | ₩55,209 | ₩54,752 | ₩55,021 | -0.27% | 10.3만 |
|---|
| 2026.01.15 | ₩55,249 | ₩55,504 | ₩55,149 | ₩55,242 | -0.01% | 15.9만 |
|---|
| 2026.01.14 | ₩54,700 | ₩54,894 | ₩54,579 | ₩54,807 | +0.20% | 7.1만 |
|---|
| 2026.01.13 | ₩54,941 | ₩54,994 | ₩54,479 | ₩54,639 | -0.55% | 16.1만 |
|---|
| 2026.01.12 | ₩54,445 | ₩55,209 | ₩54,445 | ₩55,155 | +1.30% | 13.8만 |
|---|
| 2026.01.09 | ₩54,190 | ₩54,505 | ₩54,117 | ₩54,391 | +0.37% | 16.3만 |
|---|
| 2026.01.08 | ₩54,070 | ₩54,231 | ₩54,003 | ₩54,217 | +0.27% | 8.3만 |
|---|
| 2026.01.07 | ₩54,485 | ₩54,485 | ₩54,251 | ₩54,311 | -0.32% | 11.2만 |
|---|
| 2026.01.06 | ₩54,552 | ₩54,874 | ₩54,552 | ₩54,740 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩53,989 | ₩54,311 | ₩53,854 | ₩54,257 | +0.50% | 15.2만 |
|---|
| 2026.01.02 | ₩53,333 | ₩53,681 | ₩53,333 | ₩53,641 | +0.58% | 31.1만 |
|---|
| 2025.12.31 | ₩52,448 | ₩52,448 | ₩52,221 | ₩52,288 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩52,462 | ₩52,542 | ₩52,355 | ₩52,448 | -0.03% | 8.2만 |
|---|
| 2025.12.29 | ₩52,113 | ₩52,301 | ₩52,060 | ₩52,301 | +0.36% | 4.9만 |
|---|
| 2025.12.26 | ₩52,113 | ₩52,489 | ₩52,113 | ₩52,489 | +0.72% | 4.4만 |
|---|
| 2025.12.24 | ₩52,301 | ₩52,381 | ₩52,301 | ₩52,348 | +0.09% | 3.6만 |
|---|
| 2025.12.23 | ₩51,979 | ₩52,261 | ₩51,832 | ₩52,247 | +0.52% | 13.6만 |
|---|
| 2025.12.22 | ₩51,899 | ₩52,006 | ₩51,819 | ₩51,979 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩51,551 | ₩51,886 | ₩51,522 | ₩51,785 | +0.45% | 36.4만 |
|---|
| 2025.12.18 | ₩51,175 | ₩51,470 | ₩51,162 | ₩51,202 | +0.05% | 8.4만 |
|---|
| 2025.12.17 | ₩51,309 | ₩51,309 | ₩50,586 | ₩50,626 | -1.33% | 10.5만 |
|---|
| 2025.12.16 | ₩51,001 | ₩51,135 | ₩50,796 | ₩50,948 | -0.11% | 9.7만 |
|---|
| 2025.12.15 | ₩51,819 | ₩51,819 | ₩51,329 | ₩51,336 | -0.93% | 14.7만 |
|---|
| 2025.12.12 | ₩52,006 | ₩52,100 | ₩51,336 | ₩51,390 | -1.19% | 14.8만 |
|---|
| 2025.12.11 | ₩51,845 | ₩52,127 | ₩51,711 | ₩52,060 | +0.41% | 9.2만 |
|---|
| 2025.12.10 | ₩51,872 | ₩52,368 | ₩51,819 | ₩52,234 | +0.70% | 31.8만 |
|---|
| 2025.12.09 | ₩51,698 | ₩51,845 | ₩51,604 | ₩51,832 | +0.26% | 9.4만 |
|---|
| 2025.12.08 | ₩51,939 | ₩51,966 | ₩51,644 | ₩51,832 | -0.21% | 22.7만 |
|---|
| 2025.12.05 | ₩51,899 | ₩52,168 | ₩51,765 | ₩51,778 | -0.23% | 23.6만 |
|---|
| 2025.12.04 | ₩51,644 | ₩51,644 | ₩51,364 | ₩51,430 | -0.42% | 10만 |
|---|
| 2025.12.03 | ₩51,229 | ₩51,510 | ₩51,229 | ₩51,457 | +0.44% | 24.1만 |
|---|
| 2025.12.02 | ₩51,564 | ₩51,564 | ₩51,283 | ₩51,524 | -0.08% | 12.5만 |
|---|
| 2025.12.01 | ₩51,296 | ₩51,618 | ₩51,296 | ₩51,430 | +0.26% | 110.9만 |
|---|
| 2025.11.28 | ₩51,403 | ₩51,557 | ₩51,388 | ₩51,510 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩51,309 | ₩51,443 | ₩51,041 | ₩51,363 | +0.10% | 69.1만 |
|---|
| 2025.11.25 | ₩50,733 | ₩50,961 | ₩50,385 | ₩50,961 | +0.45% | 11.1만 |
|---|
| 2025.11.24 | ₩50,251 | ₩50,800 | ₩50,251 | ₩50,787 | +1.07% | 24만 |
|---|
| 2025.11.21 | ₩49,902 | ₩50,465 | ₩49,608 | ₩50,304 | +0.81% | 7.5만 |
|---|
| 2025.11.20 | ₩51,524 | ₩51,597 | ₩50,264 | ₩50,264 | -2.44% | 11.5만 |
|---|
| 2025.11.19 | ₩50,961 | ₩51,316 | ₩50,814 | ₩51,028 | +0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩51,041 | ₩51,417 | ₩50,921 | ₩51,175 | +0.26% | 311.6만 |
|---|
| 2025.11.17 | ₩51,752 | ₩52,010 | ₩51,309 | ₩51,443 | -0.60% | 8만 |
|---|
| 2025.11.14 | ₩51,618 | ₩52,355 | ₩51,618 | ₩52,006 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩52,556 | ₩52,683 | ₩51,872 | ₩52,033 | -0.99% | 9.2만 |
|---|
| 2025.11.12 | ₩52,676 | ₩52,676 | ₩52,422 | ₩52,509 | -0.32% | 10.1만 |
|---|
| 2025.11.11 | ₩52,448 | ₩52,636 | ₩52,355 | ₩52,495 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩52,381 | ₩52,582 | ₩52,167 | ₩52,502 | +0.23% | 7.6만 |
|---|
| 2025.11.07 | ₩51,457 | ₩51,765 | ₩51,088 | ₩51,725 | +0.52% | 11.4만 |
|---|
| 2025.11.06 | ₩52,341 | ₩52,475 | ₩51,738 | ₩51,953 | -0.74% | 12.2만 |
|---|
| 2025.11.05 | ₩52,033 | ₩52,556 | ₩51,999 | ₩52,448 | +0.80% | 14.1만 |
|---|
| 2025.11.04 | ₩52,087 | ₩52,395 | ₩51,959 | ₩51,966 | -0.23% | 43.9만 |
|---|
| 2025.11.03 | ₩52,971 | ₩53,077 | ₩52,690 | ₩53,011 | +0.08% | 9만 |
|---|
| 2025.10.31 | ₩52,770 | ₩52,770 | ₩52,462 | ₩52,690 | -0.15% | 28.2만 |
|---|
| 2025.10.30 | ₩52,824 | ₩53,051 | ₩52,703 | ₩52,824 | 0.00% | 92만 |
|---|
| 2025.10.29 | ₩53,641 | ₩53,762 | ₩53,199 | ₩53,507 | -0.25% | 100.6만 |
|---|
| 2025.10.28 | ₩52,810 | ₩53,192 | ₩52,770 | ₩53,159 | +0.66% | 114.8만 |
|---|
| 2025.10.27 | ₩53,118 | ₩53,132 | ₩52,917 | ₩53,132 | +0.03% | 147.8만 |
|---|
| 2025.10.24 | ₩52,489 | ₩52,572 | ₩52,381 | ₩52,448 | -0.08% | 4.3만 |
|---|
| 2025.10.23 | ₩51,765 | ₩52,133 | ₩51,752 | ₩52,046 | +0.54% | 7만 |
|---|
| 2025.10.22 | ₩51,845 | ₩52,058 | ₩51,470 | ₩51,685 | -0.31% | 3.4만 |
|---|
| 2025.10.21 | ₩51,926 | ₩51,926 | ₩51,618 | ₩51,698 | -0.44% | 23.5만 |
|---|
| 2025.10.20 | ₩51,899 | ₩52,312 | ₩51,899 | ₩52,180 | +0.54% | 21.5만 |
|---|
| 2025.10.17 | ₩51,256 | ₩51,658 | ₩51,256 | ₩51,584 | +0.64% | 10.1만 |
|---|
| 2025.10.16 | ₩51,752 | ₩51,953 | ₩51,484 | ₩51,604 | -0.28% | 31.8만 |
|---|
| 2025.10.15 | ₩51,376 | ₩51,591 | ₩51,142 | ₩51,470 | +0.18% | 12.4만 |
|---|
| 2025.10.14 | ₩50,170 | ₩50,840 | ₩50,038 | ₩50,546 | +0.75% | 10.3만 |
|---|
| 2025.10.13 | ₩50,921 | ₩51,202 | ₩50,773 | ₩51,001 | +0.16% | 16.6만 |
|---|
| 2025.10.10 | ₩51,350 | ₩51,593 | ₩49,514 | ₩49,581 | -3.44% | 18만 |
|---|