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 | ₩62,857 | ₩62,562 | ₩62,739 | -0.15% | 6.5만 |
| 2026.10.08 | ₩62,482 | ₩62,509 | ₩61,784 | ₩62,019 | -0.74% | 12만 |
| 2026.10.07 | ₩63,059 | ₩63,454 | ₩62,871 | ₩63,273 | +0.34% | 11.3만 |
| 2026.10.06 | ₩64,587 | ₩64,654 | ₩64,064 | ₩64,064 | -0.81% | 6.4만 |
| 2026.10.05 | ₩64,279 | ₩64,648 | ₩64,279 | ₩64,534 | +0.40% | 8.5만 |
| 2026.10.02 | ₩63,662 | ₩63,863 | ₩63,260 | ₩63,635 | -0.04% | 5.5만 |
| 2026.10.01 | ₩62,710 | ₩62,971 | ₩62,214 | ₩62,777 | +0.11% | 7.5만 |
| 2026.09.30 | ₩63,126 | ₩63,152 | ₩62,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,831 |
| -0.47% |
| 7.9만 |
| 2026.09.29 | ₩63,246 | ₩63,421 | ₩63,012 | ₩63,260 | +0.02% | 7.4만 |
|---|
| 2026.09.28 | ₩63,313 | ₩63,407 | ₩62,670 | ₩63,276 | -0.06% | 8.8만 |
|---|
| 2026.09.25 | ₩63,970 | ₩64,158 | ₩63,595 | ₩63,997 | +0.04% | 6.7만 |
|---|
| 2026.09.24 | ₩63,970 | ₩64,078 | ₩63,407 | ₩63,675 | -0.46% | 22.6만 |
|---|
| 2026.09.23 | ₩64,789 | ₩64,829 | ₩63,970 | ₩64,091 | -1.08% | 13만 |
|---|
| 2026.09.22 | ₩64,882 | ₩65,566 | ₩64,829 | ₩65,419 | +0.83% | 5.9만 |
|---|
| 2026.09.21 | ₩64,708 | ₩65,312 | ₩64,657 | ₩65,218 | +0.79% | 2만 |
|---|
| 2026.09.18 | ₩63,287 | ₩63,568 | ₩63,099 | ₩63,568 | +0.45% | 4.4만 |
|---|
| 2026.09.17 | ₩63,287 | ₩63,545 | ₩63,273 | ₩63,434 | +0.23% | 10.8만 |
|---|
| 2026.09.16 | ₩62,857 | ₩62,951 | ₩61,825 | ₩62,200 | -1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩62,589 | ₩62,589 | ₩62,120 | ₩62,301 | -0.46% | 5.4만 |
|---|
| 2026.09.14 | ₩62,529 | ₩63,045 | ₩62,291 | ₩62,603 | +0.12% | 6.3만 |
|---|
| 2026.09.11 | ₩64,306 | ₩64,333 | ₩64,064 | ₩64,185 | -0.19% | 5.3만 |
|---|
| 2026.09.10 | ₩63,568 | ₩63,716 | ₩63,313 | ₩63,329 | -0.38% | 3.7만 |
|---|
| 2026.09.09 | ₩64,896 | ₩65,177 | ₩64,681 | ₩64,789 | -0.17% | 4.4만 |
|---|
| 2026.09.08 | ₩65,231 | ₩65,432 | ₩65,097 | ₩65,131 | -0.15% | 8.7만 |
|---|
| 2026.09.04 | ₩64,198 | ₩65,177 | ₩64,198 | ₩65,177 | +1.52% | 10.9만 |
|---|
| 2026.09.03 | ₩63,716 | ₩64,161 | ₩63,354 | ₩64,024 | +0.48% | 2.3만 |
|---|
| 2026.09.02 | ₩63,528 | ₩63,769 | ₩63,528 | ₩63,742 | +0.34% | 5.2만 |
|---|
| 2026.09.01 | ₩63,823 | ₩64,078 | ₩63,273 | ₩63,476 | -0.54% | 3.8만 |
|---|
| 2026.08.31 | ₩63,917 | ₩64,198 | ₩63,514 | ₩63,850 | -0.10% | 8.2만 |
|---|
| 2026.08.28 | ₩64,480 | ₩64,574 | ₩63,716 | ₩63,903 | -0.89% | 4.1만 |
|---|
| 2026.08.27 | ₩64,279 | ₩64,319 | ₩63,964 | ₩64,319 | +0.06% | 4.2만 |
|---|
| 2026.08.26 | ₩64,051 | ₩64,252 | ₩63,823 | ₩63,917 | -0.21% | 7.1만 |
|---|
| 2026.08.25 | ₩63,514 | ₩64,011 | ₩63,474 | ₩64,011 | +0.78% | 5.2만 |
|---|
| 2026.08.24 | ₩63,085 | ₩63,085 | ₩62,522 | ₩62,750 | -0.53% | 6.9만 |
|---|
| 2026.08.21 | ₩64,064 | ₩64,131 | ₩63,709 | ₩63,709 | -0.55% | 3.3만 |
|---|
| 2026.08.20 | ₩63,085 | ₩63,568 | ₩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 | ₩63,219 | ₩62,375 | ₩62,475 | -0.93% | 7.7만 |
|---|
| 2026.08.17 | ₩64,279 | ₩64,848 | ₩64,172 | ₩64,272 | -0.01% | 7.2만 |
|---|
| 2026.08.14 | ₩63,903 | ₩63,937 | ₩63,407 | ₩63,608 | -0.46% | 9.6만 |
|---|
| 2026.08.13 | ₩63,582 | ₩63,997 | ₩63,528 | ₩63,635 | +0.08% | 50.7만 |
|---|
| 2026.08.12 | ₩63,662 | ₩63,747 | ₩63,367 | ₩63,586 | -0.12% | 4.4만 |
|---|
| 2026.08.11 | ₩62,790 | ₩62,884 | ₩62,397 | ₩62,683 | -0.17% | 3.1만 |
|---|
| 2026.08.10 | ₩62,281 | ₩62,448 | ₩62,161 | ₩62,240 | -0.06% | 12.2만 |
|---|
| 2026.08.07 | ₩63,005 | ₩63,005 | ₩62,187 | ₩62,629 | -0.60% | 4.7만 |
|---|
| 2026.08.06 | ₩61,691 | ₩62,643 | ₩61,624 | ₩62,026 | +0.54% | 6.2만 |
|---|
| 2026.08.05 | ₩62,978 | ₩63,273 | ₩62,562 | ₩62,589 | -0.62% | 10.3만 |
|---|
| 2026.08.04 | ₩62,093 | ₩63,099 | ₩62,093 | ₩63,018 | +1.49% | 17.9만 |
|---|
| 2026.08.03 | ₩60,618 | ₩61,275 | ₩60,289 | ₩61,221 | +1.00% | 5.6만 |
|---|
| 2026.07.31 | ₩61,556 | ₩61,556 | ₩60,276 | ₩60,765 | -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 | ₩59,236 | +0.43% | 10.1만 |
|---|
| 2026.07.27 | ₩61,047 | ₩61,047 | ₩59,907 | ₩60,510 | -0.88% | 8.2만 |
|---|
| 2026.07.24 | ₩60,792 | ₩60,966 | ₩60,135 | ₩60,242 | -0.90% | 18.2만 |
|---|
| 2026.07.23 | ₩61,181 | ₩61,684 | ₩60,765 | ₩61,396 | +0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩61,597 | ₩62,053 | ₩61,597 | ₩61,798 | +0.33% | 6.8만 |
|---|
| 2026.07.21 | ₩62,039 | ₩62,415 | ₩61,771 | ₩62,308 | +0.43% | 30.7만 |
|---|
| 2026.07.20 | ₩61,027 | ₩61,127 | ₩60,403 | ₩60,524 | -0.82% | 33.7만 |
|---|
| 2026.07.17 | ₩59,612 | ₩61,013 | ₩59,330 | ₩60,417 | +1.35% | 41.6만 |
|---|
| 2026.07.16 | ₩61,704 | ₩61,919 | ₩61,288 | ₩61,516 | -0.30% | 12.5만 |
|---|
| 2026.07.15 | ₩63,059 | ₩63,112 | ₩61,966 | ₩62,790 | -0.43% | 7만 |
|---|
| 2026.07.14 | ₩62,562 | ₩62,965 | ₩62,381 | ₩62,871 | +0.49% | 12.2만 |
|---|
| 2026.07.13 | ₩62,375 | ₩62,535 | ₩61,758 | ₩61,878 | -0.80% | 6.7만 |
|---|
| 2026.07.10 | ₩63,810 | ₩64,279 | ₩63,555 | ₩64,091 | +0.44% | 5.3만 |
|---|
| 2026.07.09 | ₩63,823 | ₩64,252 | ₩63,662 | ₩64,051 | +0.36% | 6.1만 |
|---|
| 2026.07.08 | ₩62,401 | ₩63,474 | ₩62,294 | ₩63,447 | +1.68% | 11.5만 |
|---|
| 2026.07.07 | ₩63,447 | ₩63,716 | ₩62,696 | ₩63,072 | -0.59% | 6.2만 |
|---|
| 2026.07.06 | ₩64,400 | ₩65,030 | ₩64,400 | ₩64,869 | +0.73% | 3.3만 |
|---|
| 2026.07.02 | ₩63,903 | ₩64,540 | ₩62,375 | ₩63,112 | -1.24% | 14.1만 |
|---|
| 2026.07.01 | ₩64,319 | ₩64,842 | ₩63,977 | ₩64,011 | -0.48% | 8.8만 |
|---|
| 2026.06.30 | ₩65,110 | ₩65,955 | ₩65,084 | ₩65,955 | +1.30% | 8.6만 |
|---|
| 2026.06.29 | ₩64,440 | ₩64,829 | ₩63,447 | ₩64,829 | +0.60% | 29.6만 |
|---|
| 2026.06.26 | ₩63,823 | ₩64,916 | ₩63,689 | ₩64,461 | +1.00% | 8.9만 |
|---|
| 2026.06.25 | ₩66,130 | ₩66,130 | ₩64,775 | ₩65,245 | -1.34% | 4.5만 |
|---|
| 2026.06.24 | ₩64,923 | ₩65,124 | ₩64,272 | ₩64,909 | -0.02% | 14.3만 |
|---|
| 2026.06.23 | ₩64,708 | ₩65,674 | ₩64,534 | ₩64,534 | -0.27% | 16.6만 |
|---|
| 2026.06.22 | ₩68,530 | ₩68,906 | ₩68,340 | ₩68,464 | -0.10% | 6.1만 |
|---|
| 2026.06.18 | ₩67,685 | ₩68,305 | ₩67,585 | ₩68,007 | +0.48% | 6만 |
|---|
| 2026.06.17 | ₩66,854 | ₩67,417 | ₩65,835 | ₩66,036 | -1.22% | 12만 |
|---|
| 2026.06.16 | ₩66,679 | ₩67,021 | ₩65,902 | ₩66,076 | -0.91% | 8.1만 |
|---|
| 2026.06.15 | ₩66,787 | ₩67,176 | ₩66,612 | ₩67,095 | +0.46% | 12.8만 |
|---|
| 2026.06.12 | ₩64,520 | ₩65,070 | ₩64,185 | ₩64,829 | +0.48% | 11.5만 |
|---|
| 2026.06.11 | ₩62,455 | ₩64,775 | ₩62,442 | ₩64,748 | +3.67% | 18만 |
|---|
| 2026.06.10 | ₩62,576 | ₩63,468 | ₩61,878 | ₩62,026 | -0.88% | 8.6만 |
|---|
| 2026.06.09 | ₩64,333 | ₩64,648 | ₩61,717 | ₩63,018 | -2.04% | 22.4만 |
|---|
| 2026.06.08 | ₩63,246 | ₩63,488 | ₩62,750 | ₩62,938 | -0.49% | 10.9만 |
|---|
| 2026.06.05 | ₩63,984 | ₩64,292 | ₩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 | ₩66,619 | ₩66,894 | -0.56% | 12.5만 |
|---|
| 2026.06.02 | ₩67,296 | ₩67,900 | ₩67,176 | ₩67,779 | +0.72% | 34.9만 |
|---|
| 2026.06.01 | ₩66,224 | ₩67,390 | ₩66,136 | ₩67,068 | +1.28% | 7.3만 |
|---|
| 2026.05.29 | ₩65,875 | ₩66,197 | ₩65,553 | ₩65,700 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩64,762 | ₩65,975 | ₩64,668 | ₩65,633 | +1.35% | 70.2만 |
|---|
| 2026.05.27 | ₩65,955 | ₩65,955 | ₩65,104 | ₩65,566 | -0.59% | 7.9만 |
|---|
| 2026.05.26 | ₩64,775 | ₩65,580 | ₩64,775 | ₩65,499 | +1.12% | 17.3만 |
|---|
| 2026.05.22 | ₩63,112 | ₩63,454 | ₩62,924 | ₩62,965 | -0.23% | 18.9만 |
|---|
| 2026.05.21 | ₩62,133 | ₩63,233 | ₩62,033 | ₩62,991 | +1.38% | 41.5만 |
|---|
| 2026.05.20 | ₩61,583 | ₩62,522 | ₩61,516 | ₩62,455 | +1.42% | 10.9만 |
|---|
| 2026.05.19 | ₩60,618 | ₩61,825 | ₩60,497 | ₩61,288 | +1.11% | 18.2만 |
|---|
| 2026.05.18 | ₩62,670 | ₩62,670 | ₩61,503 | ₩61,959 | -1.13% | 10.9만 |
|---|
| 2026.05.15 | ₩62,267 | ₩62,481 | ₩61,771 | ₩62,093 | -0.28% | 6.1만 |
|---|
| 2026.05.14 | ₩63,810 | ₩64,326 | ₩63,665 | ₩64,225 | +0.65% | 6.5만 |
|---|
| 2026.05.13 | ₩63,219 | ₩64,185 | ₩63,152 | ₩64,185 | +1.53% | 6.5만 |
|---|
| 2026.05.12 | ₩62,898 | ₩63,219 | ₩61,784 | ₩62,629 | -0.43% | 16.5만 |
|---|
| 2026.05.11 | ₩64,373 | ₩64,762 | ₩64,225 | ₩64,614 | +0.38% | 24.4만 |
|---|
| 2026.05.08 | ₩63,984 | ₩64,574 | ₩63,984 | ₩64,520 | +0.84% | 24.5만 |
|---|
| 2026.05.07 | ₩64,252 | ₩64,315 | ₩63,206 | ₩63,340 | -1.42% | 5.9만 |
|---|
| 2026.05.06 | ₩63,380 | ₩64,359 | ₩63,354 | ₩64,118 | +1.16% | 12.6만 |
|---|
| 2026.05.05 | ₩61,664 | ₩62,401 | ₩61,664 | ₩62,153 | +0.79% | 17.8만 |
|---|
| 2026.05.04 | ₩61,221 | ₩61,677 | ₩60,658 | ₩60,899 | -0.53% | 17.1만 |
|---|
| 2026.05.01 | ₩60,658 | ₩61,536 | ₩60,658 | ₩61,033 | +0.62% | 8.2만 |
|---|
| 2026.04.30 | ₩60,122 | ₩61,007 | ₩59,873 | ₩60,765 | +1.07% | 8.5만 |
|---|
| 2026.04.29 | ₩59,813 | ₩59,947 | ₩59,370 | ₩59,518 | -0.49% | 32.1만 |
|---|
| 2026.04.28 | ₩59,518 | ₩59,867 | ₩59,411 | ₩59,867 | +0.59% | 14.7만 |
|---|
| 2026.04.27 | ₩60,470 | ₩60,618 | ₩60,229 | ₩60,403 | -0.11% | 8.4만 |
|---|
| 2026.04.24 | ₩59,974 | ₩60,524 | ₩59,853 | ₩60,390 | +0.69% | 19.7만 |
|---|
| 2026.04.23 | ₩59,518 | ₩59,826 | ₩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 | ₩61,060 | ₩60,296 | ₩60,497 | +0.33% | 21.6만 |
|---|
| 2026.04.16 | ₩59,344 | ₩59,484 | ₩58,901 | ₩59,196 | -0.25% | 36.1만 |
|---|
| 2026.04.15 | ₩58,834 | ₩59,089 | ₩58,713 | ₩58,928 | +0.16% | 7.7만 |
|---|
| 2026.04.14 | ₩58,298 | ₩59,022 | ₩58,298 | ₩58,941 | +1.10% | 5.2만 |
|---|
| 2026.04.13 | ₩56,983 | ₩57,976 | ₩56,983 | ₩57,909 | +1.62% | 15만 |
|---|
| 2026.04.10 | ₩57,506 | ₩57,788 | ₩57,211 | ₩57,412 | -0.16% | 6.7만 |
|---|
| 2026.04.09 | ₩56,554 | ₩57,252 | ₩56,273 | ₩56,997 | +0.78% | 26.3만 |
|---|
| 2026.04.08 | ₩57,547 | ₩57,667 | ₩56,742 | ₩57,305 | -0.42% | 18.4만 |
|---|
| 2026.04.07 | ₩53,979 | ₩54,241 | ₩53,228 | ₩54,234 | +0.47% | 9.8만 |
|---|
| 2026.04.06 | ₩53,885 | ₩54,315 | ₩53,724 | ₩53,993 | +0.20% | 16.9만 |
|---|
| 2026.04.02 | ₩52,571 | ₩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 | ₩53,778 | +3.32% | 25.9만 |
|---|
| 2026.03.30 | ₩52,665 | ₩52,665 | ₩51,592 | ₩51,834 | -1.58% | 8.2만 |
|---|
| 2026.03.27 | ₩52,544 | ₩52,853 | ₩52,129 | ₩52,343 | -0.38% | 25.8만 |
|---|
| 2026.03.26 | ₩53,483 | ₩53,859 | ₩52,685 | ₩52,685 | -1.49% | 11.1만 |
|---|
| 2026.03.25 | ₩54,516 | ₩54,958 | ₩54,355 | ₩54,529 | +0.02% | 15.9만 |
|---|
| 2026.03.24 | ₩53,255 | ₩54,085 | ₩53,255 | ₩53,724 | +0.88% | 11.5만 |
|---|
| 2026.03.23 | ₩54,127 | ₩55,099 | ₩53,832 | ₩54,556 | +0.79% | 12.7만 |
|---|
| 2026.03.20 | ₩53,979 | ₩54,221 | ₩52,759 | ₩52,920 | -1.96% | 11.4만 |
|---|
| 2026.03.19 | ₩53,684 | ₩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 | ₩56,071 | ₩55,602 | ₩55,709 | -0.55% | 8.1만 |
|---|
| 2026.03.16 | ₩55,186 | ₩55,615 | ₩55,106 | ₩55,522 | +0.61% | 7.4만 |
|---|
| 2026.03.13 | ₩54,677 | ₩55,025 | ₩53,802 | ₩53,872 | -1.47% | 13.7만 |
|---|
| 2026.03.12 | ₩55,066 | ₩55,106 | ₩53,952 | ₩53,999 | -1.94% | 28.3만 |
|---|
| 2026.03.11 | ₩55,817 | ₩56,206 | ₩55,542 | ₩55,978 | +0.29% | 15만 |
|---|
| 2026.03.10 | ₩55,817 | ₩56,963 | ₩55,528 | ₩55,924 | +0.19% | 16.8만 |
|---|
| 2026.03.09 | ₩53,872 | ₩55,803 | ₩53,456 | ₩55,642 | +3.29% | 23.5만 |
|---|
| 2026.03.06 | ₩54,127 | ₩54,891 | ₩53,952 | ₩54,583 | +0.84% | 10.8만 |
|---|
| 2026.03.05 | ₩55,066 | ₩55,682 | ₩54,109 | ₩54,931 | -0.24% | 10.3만 |
|---|
| 2026.03.04 | ₩55,468 | ₩56,474 | ₩55,284 | ₩55,937 | +0.85% | 15.9만 |
|---|
| 2026.03.03 | ₩54,985 | ₩55,924 | ₩53,751 | ₩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 | ₩59,370 | -1.09% | 12.2만 |
|---|
| 2026.02.25 | ₩59,920 | ₩59,961 | ₩59,612 | ₩59,865 | -0.09% | 7.9만 |
|---|
| 2026.02.24 | ₩58,834 | ₩59,464 | ₩58,801 | ₩59,384 | +0.93% | 7.8만 |
|---|
| 2026.02.23 | ₩58,646 | ₩58,888 | ₩58,170 | ₩58,391 | -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 | ₩57,412 | ₩57,842 | +0.28% | 14.6만 |
|---|
| 2026.02.18 | ₩57,882 | ₩58,351 | ₩57,822 | ₩57,909 | +0.05% | 9.1만 |
|---|
| 2026.02.17 | ₩57,506 | ₩57,889 | ₩57,104 | ₩57,734 | +0.40% | 9.6만 |
|---|
| 2026.02.13 | ₩57,547 | ₩57,962 | ₩57,030 | ₩57,801 | +0.44% | 27.4만 |
|---|
| 2026.02.12 | ₩58,459 | ₩58,546 | ₩57,486 | ₩57,627 | -1.42% | 8.3만 |
|---|
| 2026.02.11 | ₩57,828 | ₩58,311 | ₩57,561 | ₩58,164 | +0.58% | 11.2만 |
|---|
| 2026.02.10 | ₩57,399 | ₩57,587 | ₩57,225 | ₩57,506 | +0.19% | 6.7만 |
|---|
| 2026.02.09 | ₩56,661 | ₩57,332 | ₩56,635 | ₩57,305 | +1.14% | 8.9만 |
|---|
| 2026.02.06 | ₩55,964 | ₩56,782 | ₩55,964 | ₩56,769 | +1.44% | 11.8만 |
|---|
| 2026.02.05 | ₩55,320 | ₩55,897 | ₩55,146 | ₩55,414 | +0.17% | 7만 |
|---|
| 2026.02.04 | ₩56,621 | ₩56,621 | ₩55,428 | ₩55,736 | -1.56% | 14.7만 |
|---|
| 2026.02.03 | ₩56,702 | ₩56,715 | ₩55,897 | ₩56,380 | -0.57% | 10.7만 |
|---|
| 2026.02.02 | ₩55,508 | ₩56,366 | ₩55,501 | ₩56,273 | +1.38% | 14.7만 |
|---|
| 2026.01.30 | ₩56,661 | ₩56,930 | ₩55,796 | ₩55,937 | -1.28% | 11.5만 |
|---|
| 2026.01.29 | ₩57,412 | ₩57,412 | ₩56,286 | ₩56,970 | -0.77% | 19.6만 |
|---|
| 2026.01.28 | ₩57,372 | ₩57,453 | ₩56,983 | ₩57,372 | 0.00% | 15.9만 |
|---|
| 2026.01.27 | ₩56,769 | ₩57,225 | ₩56,071 | ₩57,225 | +0.80% | 16.4만 |
|---|
| 2026.01.26 | ₩56,031 | ₩56,299 | ₩56,031 | ₩56,085 | +0.10% | 7.9만 |
|---|
| 2026.01.23 | ₩55,629 | ₩56,159 | ₩55,495 | ₩56,071 | +0.80% | 12.7만 |
|---|
| 2026.01.22 | ₩55,656 | ₩55,956 | ₩55,535 | ₩55,682 | +0.05% | 7만 |
|---|
| 2026.01.21 | ₩55,039 | ₩55,477 | ₩54,968 | ₩55,213 | +0.32% | 21.6만 |
|---|
| 2026.01.20 | ₩54,422 | ₩54,797 | ₩54,328 | ₩54,396 | -0.05% | 7.3만 |
|---|
| 2026.01.16 | ₩55,213 | ₩55,253 | ₩54,796 | ₩55,066 | -0.27% | 10.3만 |
|---|
| 2026.01.15 | ₩55,294 | ₩55,548 | ₩55,193 | ₩55,287 | -0.01% | 15.9만 |
|---|
| 2026.01.14 | ₩54,744 | ₩54,938 | ₩54,623 | ₩54,851 | +0.20% | 7.1만 |
|---|
| 2026.01.13 | ₩54,985 | ₩55,039 | ₩54,522 | ₩54,683 | -0.55% | 16.1만 |
|---|
| 2026.01.12 | ₩54,489 | ₩55,253 | ₩54,489 | ₩55,200 | +1.30% | 13.8만 |
|---|
| 2026.01.09 | ₩54,234 | ₩54,549 | ₩54,160 | ₩54,435 | +0.37% | 16.3만 |
|---|
| 2026.01.08 | ₩54,113 | ₩54,274 | ₩54,046 | ₩54,261 | +0.27% | 8.3만 |
|---|
| 2026.01.07 | ₩54,529 | ₩54,529 | ₩54,294 | ₩54,355 | -0.32% | 11.2만 |
|---|
| 2026.01.06 | ₩54,596 | ₩54,918 | ₩54,596 | ₩54,784 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩54,033 | ₩54,355 | ₩53,897 | ₩54,301 | +0.50% | 15.2만 |
|---|
| 2026.01.02 | ₩53,376 | ₩53,724 | ₩53,376 | ₩53,684 | +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 | ₩52,155 | ₩52,343 | ₩52,102 | ₩52,343 | +0.36% | 4.9만 |
|---|
| 2025.12.26 | ₩52,155 | ₩52,531 | ₩52,155 | ₩52,531 | +0.72% | 4.4만 |
|---|
| 2025.12.24 | ₩52,343 | ₩52,424 | ₩52,343 | ₩52,390 | +0.09% | 3.6만 |
|---|
| 2025.12.23 | ₩52,021 | ₩52,303 | ₩51,874 | ₩52,289 | +0.52% | 13.6만 |
|---|
| 2025.12.22 | ₩51,941 | ₩52,048 | ₩51,860 | ₩52,021 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩51,592 | ₩51,927 | ₩51,564 | ₩51,827 | +0.45% | 36.4만 |
|---|
| 2025.12.18 | ₩51,217 | ₩51,512 | ₩51,203 | ₩51,243 | +0.05% | 8.4만 |
|---|
| 2025.12.17 | ₩51,351 | ₩51,351 | ₩50,627 | ₩50,667 | -1.33% | 10.5만 |
|---|
| 2025.12.16 | ₩51,042 | ₩51,176 | ₩50,837 | ₩50,989 | -0.11% | 9.7만 |
|---|
| 2025.12.15 | ₩51,860 | ₩51,860 | ₩51,371 | ₩51,378 | -0.93% | 14.7만 |
|---|
| 2025.12.12 | ₩52,048 | ₩52,142 | ₩51,378 | ₩51,431 | -1.19% | 14.8만 |
|---|
| 2025.12.11 | ₩51,887 | ₩52,169 | ₩51,753 | ₩52,102 | +0.41% | 9.2만 |
|---|
| 2025.12.10 | ₩51,914 | ₩52,410 | ₩51,860 | ₩52,276 | +0.70% | 31.8만 |
|---|
| 2025.12.09 | ₩51,740 | ₩51,887 | ₩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 | ₩52,210 | ₩51,807 | ₩51,820 | -0.23% | 23.6만 |
|---|
| 2025.12.04 | ₩51,686 | ₩51,686 | ₩51,406 | ₩51,471 | -0.42% | 10만 |
|---|
| 2025.12.03 | ₩51,270 | ₩51,552 | ₩51,270 | ₩51,498 | +0.44% | 24.1만 |
|---|
| 2025.12.02 | ₩51,606 | ₩51,606 | ₩51,324 | ₩51,565 | -0.08% | 12.5만 |
|---|
| 2025.12.01 | ₩51,337 | ₩51,659 | ₩51,337 | ₩51,471 | +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 | ₩51,082 | ₩51,404 | +0.10% | 69.1만 |
|---|
| 2025.11.25 | ₩50,774 | ₩51,002 | ₩50,425 | ₩51,002 | +0.45% | 11.1만 |
|---|
| 2025.11.24 | ₩50,291 | ₩50,841 | ₩50,291 | ₩50,828 | +1.07% | 24만 |
|---|
| 2025.11.21 | ₩49,943 | ₩50,506 | ₩49,648 | ₩50,345 | +0.81% | 7.5만 |
|---|
| 2025.11.20 | ₩51,565 | ₩51,639 | ₩50,305 | ₩50,305 | -2.44% | 11.5만 |
|---|
| 2025.11.19 | ₩51,002 | ₩51,357 | ₩50,855 | ₩51,069 | +0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩51,082 | ₩51,458 | ₩50,962 | ₩51,217 | +0.26% | 311.6만 |
|---|
| 2025.11.17 | ₩51,793 | ₩52,052 | ₩51,351 | ₩51,485 | -0.60% | 8만 |
|---|
| 2025.11.14 | ₩51,659 | ₩52,397 | ₩51,659 | ₩52,048 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩52,598 | ₩52,725 | ₩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 | ₩52,678 | ₩52,397 | ₩52,538 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩52,424 | ₩52,625 | ₩52,209 | ₩52,544 | +0.23% | 7.6만 |
|---|
| 2025.11.07 | ₩51,498 | ₩51,807 | ₩51,129 | ₩51,766 | +0.52% | 11.4만 |
|---|
| 2025.11.06 | ₩52,383 | ₩52,517 | ₩51,780 | ₩51,994 | -0.74% | 12.2만 |
|---|
| 2025.11.05 | ₩52,075 | ₩52,598 | ₩52,041 | ₩52,491 | +0.80% | 14.1만 |
|---|
| 2025.11.04 | ₩52,129 | ₩52,437 | ₩52,001 | ₩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 | ₩52,866 | ₩53,094 | ₩52,745 | ₩52,866 | 0.00% | 92만 |
|---|
| 2025.10.29 | ₩53,684 | ₩53,805 | ₩53,242 | ₩53,550 | -0.25% | 100.6만 |
|---|
| 2025.10.28 | ₩52,853 | ₩53,235 | ₩52,813 | ₩53,201 | +0.66% | 114.8만 |
|---|
| 2025.10.27 | ₩53,161 | ₩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 | ₩52,175 | ₩51,793 | ₩52,088 | +0.54% | 7만 |
|---|
| 2025.10.22 | ₩51,887 | ₩52,100 | ₩51,512 | ₩51,726 | -0.31% | 3.4만 |
|---|
| 2025.10.21 | ₩51,968 | ₩51,968 | ₩51,659 | ₩51,740 | -0.44% | 23.5만 |
|---|
| 2025.10.20 | ₩51,941 | ₩52,354 | ₩51,941 | ₩52,222 | +0.54% | 21.5만 |
|---|
| 2025.10.17 | ₩51,297 | ₩51,699 | ₩51,297 | ₩51,626 | +0.64% | 10.1만 |
|---|
| 2025.10.16 | ₩51,793 | ₩51,994 | ₩51,525 | ₩51,646 | -0.28% | 31.8만 |
|---|
| 2025.10.15 | ₩51,418 | ₩51,632 | ₩51,183 | ₩51,512 | +0.18% | 12.4만 |
|---|
| 2025.10.14 | ₩50,211 | ₩50,881 | ₩50,078 | ₩50,586 | +0.75% | 10.3만 |
|---|
| 2025.10.13 | ₩50,962 | ₩51,243 | ₩50,814 | ₩51,042 | +0.16% | 16.6만 |
|---|
| 2025.10.10 | ₩51,391 | ₩51,635 | ₩49,554 | ₩49,621 | -3.44% | 18만 |
|---|