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 | ₩62,829 | ₩62,856 | ₩62,561 | ₩62,738 | -0.15% | 6.5만 |
| 2026.10.08 | ₩62,480 | ₩62,507 | ₩61,783 | ₩62,018 | -0.74% | 12만 |
| 2026.10.07 | ₩63,057 | ₩63,453 | ₩62,869 | ₩63,272 | +0.34% | 11.3만 |
| 2026.10.06 | ₩64,586 | ₩64,653 | ₩64,063 | ₩64,063 | -0.81% | 6.4만 |
| 2026.10.05 | ₩64,277 | ₩64,646 | ₩64,277 | ₩64,532 | +0.40% | 8.5만 |
| 2026.10.02 | ₩63,661 | ₩63,862 | ₩63,258 | ₩63,634 | -0.04% | 5.5만 |
| 2026.10.01 | ₩62,708 | ₩62,970 | ₩62,212 | ₩62,775 | +0.11% | 7.5만 |
| 2026.09.30 | ₩63,124 | ₩63,151 | ₩62,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,829 |
| -0.47% |
| 7.9만 |
| 2026.09.29 | ₩63,245 | ₩63,419 | ₩63,010 | ₩63,258 | +0.02% | 7.4만 |
|---|
| 2026.09.28 | ₩63,312 | ₩63,406 | ₩62,668 | ₩63,274 | -0.06% | 8.8만 |
|---|
| 2026.09.25 | ₩63,969 | ₩64,157 | ₩63,594 | ₩63,996 | +0.04% | 6.7만 |
|---|
| 2026.09.24 | ₩63,969 | ₩64,076 | ₩63,406 | ₩63,674 | -0.46% | 22.6만 |
|---|
| 2026.09.23 | ₩64,787 | ₩64,827 | ₩63,969 | ₩64,090 | -1.08% | 13만 |
|---|
| 2026.09.22 | ₩64,881 | ₩65,565 | ₩64,827 | ₩65,417 | +0.83% | 5.9만 |
|---|
| 2026.09.21 | ₩64,707 | ₩65,310 | ₩64,656 | ₩65,216 | +0.79% | 2만 |
|---|
| 2026.09.18 | ₩63,285 | ₩63,567 | ₩63,097 | ₩63,567 | +0.45% | 4.4만 |
|---|
| 2026.09.17 | ₩63,285 | ₩63,544 | ₩63,272 | ₩63,433 | +0.23% | 10.8만 |
|---|
| 2026.09.16 | ₩62,856 | ₩62,950 | ₩61,823 | ₩62,199 | -1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩62,588 | ₩62,588 | ₩62,118 | ₩62,299 | -0.46% | 5.4만 |
|---|
| 2026.09.14 | ₩62,527 | ₩63,044 | ₩62,290 | ₩62,601 | +0.12% | 6.3만 |
|---|
| 2026.09.11 | ₩64,304 | ₩64,331 | ₩64,063 | ₩64,184 | -0.19% | 5.3만 |
|---|
| 2026.09.10 | ₩63,567 | ₩63,714 | ₩63,312 | ₩63,328 | -0.38% | 3.7만 |
|---|
| 2026.09.09 | ₩64,894 | ₩65,176 | ₩64,680 | ₩64,787 | -0.17% | 4.4만 |
|---|
| 2026.09.08 | ₩65,230 | ₩65,431 | ₩65,096 | ₩65,129 | -0.15% | 8.7만 |
|---|
| 2026.09.04 | ₩64,197 | ₩65,176 | ₩64,197 | ₩65,176 | +1.52% | 10.9만 |
|---|
| 2026.09.03 | ₩63,714 | ₩64,159 | ₩63,352 | ₩64,023 | +0.48% | 2.3만 |
|---|
| 2026.09.02 | ₩63,526 | ₩63,768 | ₩63,526 | ₩63,741 | +0.34% | 5.2만 |
|---|
| 2026.09.01 | ₩63,822 | ₩64,076 | ₩63,272 | ₩63,474 | -0.54% | 3.8만 |
|---|
| 2026.08.31 | ₩63,915 | ₩64,197 | ₩63,513 | ₩63,848 | -0.10% | 8.2만 |
|---|
| 2026.08.28 | ₩64,479 | ₩64,573 | ₩63,714 | ₩63,902 | -0.89% | 4.1만 |
|---|
| 2026.08.27 | ₩64,277 | ₩64,318 | ₩63,962 | ₩64,318 | +0.06% | 4.2만 |
|---|
| 2026.08.26 | ₩64,050 | ₩64,251 | ₩63,822 | ₩63,915 | -0.21% | 7.1만 |
|---|
| 2026.08.25 | ₩63,513 | ₩64,009 | ₩63,473 | ₩64,009 | +0.78% | 5.2만 |
|---|
| 2026.08.24 | ₩63,084 | ₩63,084 | ₩62,521 | ₩62,749 | -0.53% | 6.9만 |
|---|
| 2026.08.21 | ₩64,063 | ₩64,130 | ₩63,708 | ₩63,708 | -0.55% | 3.3만 |
|---|
| 2026.08.20 | ₩63,084 | ₩63,567 | ₩63,030 | ₩63,366 | +0.45% | 11.1만 |
|---|
| 2026.08.19 | ₩63,366 | ₩63,366 | ₩62,829 | ₩63,030 | -0.53% | 6.8만 |
|---|
| 2026.08.18 | ₩63,057 | ₩63,218 | ₩62,373 | ₩62,474 | -0.93% | 7.7만 |
|---|
| 2026.08.17 | ₩64,277 | ₩64,846 | ₩64,170 | ₩64,271 | -0.01% | 7.2만 |
|---|
| 2026.08.14 | ₩63,902 | ₩63,936 | ₩63,406 | ₩63,607 | -0.46% | 9.6만 |
|---|
| 2026.08.13 | ₩63,580 | ₩63,996 | ₩63,526 | ₩63,634 | +0.08% | 50.7만 |
|---|
| 2026.08.12 | ₩63,661 | ₩63,745 | ₩63,366 | ₩63,584 | -0.12% | 4.4만 |
|---|
| 2026.08.11 | ₩62,789 | ₩62,883 | ₩62,396 | ₩62,682 | -0.17% | 3.1만 |
|---|
| 2026.08.10 | ₩62,279 | ₩62,447 | ₩62,160 | ₩62,239 | -0.06% | 12.2만 |
|---|
| 2026.08.07 | ₩63,003 | ₩63,003 | ₩62,185 | ₩62,628 | -0.60% | 4.7만 |
|---|
| 2026.08.06 | ₩61,689 | ₩62,641 | ₩61,622 | ₩62,024 | +0.54% | 6.2만 |
|---|
| 2026.08.05 | ₩62,977 | ₩63,272 | ₩62,561 | ₩62,588 | -0.62% | 10.3만 |
|---|
| 2026.08.04 | ₩62,092 | ₩63,097 | ₩62,092 | ₩63,017 | +1.49% | 17.9만 |
|---|
| 2026.08.03 | ₩60,616 | ₩61,273 | ₩60,288 | ₩61,220 | +1.00% | 5.6만 |
|---|
| 2026.07.31 | ₩61,555 | ₩61,555 | ₩60,274 | ₩60,764 | -1.29% | 4.6만 |
|---|
| 2026.07.30 | ₩59,289 | ₩60,321 | ₩59,218 | ₩60,321 | +1.74% | 15.5만 |
|---|
| 2026.07.29 | ₩58,699 | ₩59,503 | ₩57,773 | ₩58,001 | -1.19% | 11.7만 |
|---|
| 2026.07.28 | ₩58,980 | ₩59,664 | ₩58,632 | ₩59,235 | +0.43% | 10.1만 |
|---|
| 2026.07.27 | ₩61,046 | ₩61,046 | ₩59,906 | ₩60,509 | -0.88% | 8.2만 |
|---|
| 2026.07.24 | ₩60,791 | ₩60,965 | ₩60,134 | ₩60,241 | -0.90% | 18.2만 |
|---|
| 2026.07.23 | ₩61,180 | ₩61,683 | ₩60,764 | ₩61,394 | +0.35% | 7.1만 |
|---|
| 2026.07.22 | ₩61,595 | ₩62,051 | ₩61,595 | ₩61,797 | +0.33% | 6.8만 |
|---|
| 2026.07.21 | ₩62,038 | ₩62,413 | ₩61,770 | ₩62,306 | +0.43% | 30.7만 |
|---|
| 2026.07.20 | ₩61,025 | ₩61,126 | ₩60,402 | ₩60,522 | -0.82% | 33.7만 |
|---|
| 2026.07.17 | ₩59,611 | ₩61,012 | ₩59,329 | ₩60,415 | +1.35% | 41.6만 |
|---|
| 2026.07.16 | ₩61,703 | ₩61,917 | ₩61,287 | ₩61,515 | -0.30% | 12.5만 |
|---|
| 2026.07.15 | ₩63,057 | ₩63,111 | ₩61,964 | ₩62,789 | -0.43% | 7만 |
|---|
| 2026.07.14 | ₩62,561 | ₩62,963 | ₩62,380 | ₩62,869 | +0.49% | 12.2만 |
|---|
| 2026.07.13 | ₩62,373 | ₩62,534 | ₩61,756 | ₩61,877 | -0.80% | 6.7만 |
|---|
| 2026.07.10 | ₩63,808 | ₩64,277 | ₩63,553 | ₩64,090 | +0.44% | 5.3만 |
|---|
| 2026.07.09 | ₩63,822 | ₩64,251 | ₩63,661 | ₩64,050 | +0.36% | 6.1만 |
|---|
| 2026.07.08 | ₩62,400 | ₩63,473 | ₩62,293 | ₩63,446 | +1.68% | 11.5만 |
|---|
| 2026.07.07 | ₩63,446 | ₩63,714 | ₩62,695 | ₩63,071 | -0.59% | 6.2만 |
|---|
| 2026.07.06 | ₩64,398 | ₩65,028 | ₩64,398 | ₩64,868 | +0.73% | 3.3만 |
|---|
| 2026.07.02 | ₩63,902 | ₩64,539 | ₩62,373 | ₩63,111 | -1.24% | 14.1만 |
|---|
| 2026.07.01 | ₩64,318 | ₩64,841 | ₩63,976 | ₩64,009 | -0.48% | 8.8만 |
|---|
| 2026.06.30 | ₩65,109 | ₩65,954 | ₩65,082 | ₩65,954 | +1.30% | 8.6만 |
|---|
| 2026.06.29 | ₩64,438 | ₩64,827 | ₩63,446 | ₩64,827 | +0.60% | 29.6만 |
|---|
| 2026.06.26 | ₩63,822 | ₩64,914 | ₩63,687 | ₩64,460 | +1.00% | 8.9만 |
|---|
| 2026.06.25 | ₩66,128 | ₩66,128 | ₩64,774 | ₩65,243 | -1.34% | 4.5만 |
|---|
| 2026.06.24 | ₩64,921 | ₩65,122 | ₩64,271 | ₩64,908 | -0.02% | 14.3만 |
|---|
| 2026.06.23 | ₩64,707 | ₩65,672 | ₩64,532 | ₩64,532 | -0.27% | 16.6만 |
|---|
| 2026.06.22 | ₩68,529 | ₩68,904 | ₩68,338 | ₩68,463 | -0.10% | 6.1만 |
|---|
| 2026.06.18 | ₩67,684 | ₩68,303 | ₩67,583 | ₩68,006 | +0.48% | 6만 |
|---|
| 2026.06.17 | ₩66,852 | ₩67,416 | ₩65,833 | ₩66,034 | -1.22% | 12만 |
|---|
| 2026.06.16 | ₩66,678 | ₩67,020 | ₩65,900 | ₩66,075 | -0.91% | 8.1만 |
|---|
| 2026.06.15 | ₩66,785 | ₩67,174 | ₩66,611 | ₩67,094 | +0.46% | 12.8만 |
|---|
| 2026.06.12 | ₩64,519 | ₩65,069 | ₩64,184 | ₩64,827 | +0.48% | 11.5만 |
|---|
| 2026.06.11 | ₩62,454 | ₩64,774 | ₩62,440 | ₩64,747 | +3.67% | 18만 |
|---|
| 2026.06.10 | ₩62,574 | ₩63,466 | ₩61,877 | ₩62,024 | -0.88% | 8.6만 |
|---|
| 2026.06.09 | ₩64,331 | ₩64,646 | ₩61,716 | ₩63,017 | -2.04% | 22.4만 |
|---|
| 2026.06.08 | ₩63,245 | ₩63,486 | ₩62,749 | ₩62,936 | -0.49% | 10.9만 |
|---|
| 2026.06.05 | ₩63,982 | ₩64,291 | ₩61,636 | ₩61,890 | -3.27% | 18.8만 |
|---|
| 2026.06.04 | ₩65,739 | ₩66,463 | ₩65,310 | ₩66,222 | +0.73% | 8.8만 |
|---|
| 2026.06.03 | ₩67,268 | ₩67,308 | ₩66,618 | ₩66,893 | -0.56% | 12.5만 |
|---|
| 2026.06.02 | ₩67,295 | ₩67,898 | ₩67,174 | ₩67,778 | +0.72% | 34.9만 |
|---|
| 2026.06.01 | ₩66,222 | ₩67,389 | ₩66,135 | ₩67,067 | +1.28% | 7.3만 |
|---|
| 2026.05.29 | ₩65,873 | ₩66,195 | ₩65,552 | ₩65,699 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩64,760 | ₩65,974 | ₩64,666 | ₩65,632 | +1.35% | 70.2만 |
|---|
| 2026.05.27 | ₩65,954 | ₩65,954 | ₩65,102 | ₩65,565 | -0.59% | 7.9만 |
|---|
| 2026.05.26 | ₩64,774 | ₩65,578 | ₩64,774 | ₩65,498 | +1.12% | 17.3만 |
|---|
| 2026.05.22 | ₩63,111 | ₩63,453 | ₩62,923 | ₩62,963 | -0.23% | 18.9만 |
|---|
| 2026.05.21 | ₩62,132 | ₩63,231 | ₩62,031 | ₩62,990 | +1.38% | 41.5만 |
|---|
| 2026.05.20 | ₩61,582 | ₩62,521 | ₩61,515 | ₩62,454 | +1.42% | 10.9만 |
|---|
| 2026.05.19 | ₩60,616 | ₩61,823 | ₩60,496 | ₩61,287 | +1.11% | 18.2만 |
|---|
| 2026.05.18 | ₩62,668 | ₩62,668 | ₩61,501 | ₩61,957 | -1.13% | 10.9만 |
|---|
| 2026.05.15 | ₩62,266 | ₩62,479 | ₩61,770 | ₩62,092 | -0.28% | 6.1만 |
|---|
| 2026.05.14 | ₩63,808 | ₩64,324 | ₩63,663 | ₩64,224 | +0.65% | 6.5만 |
|---|
| 2026.05.13 | ₩63,218 | ₩64,184 | ₩63,151 | ₩64,184 | +1.53% | 6.5만 |
|---|
| 2026.05.12 | ₩62,896 | ₩63,218 | ₩61,783 | ₩62,628 | -0.43% | 16.5만 |
|---|
| 2026.05.11 | ₩64,371 | ₩64,760 | ₩64,224 | ₩64,613 | +0.38% | 24.4만 |
|---|
| 2026.05.08 | ₩63,982 | ₩64,573 | ₩63,982 | ₩64,519 | +0.84% | 24.5만 |
|---|
| 2026.05.07 | ₩64,251 | ₩64,314 | ₩63,205 | ₩63,339 | -1.42% | 5.9만 |
|---|
| 2026.05.06 | ₩63,379 | ₩64,358 | ₩63,352 | ₩64,117 | +1.16% | 12.6만 |
|---|
| 2026.05.05 | ₩61,662 | ₩62,400 | ₩61,662 | ₩62,152 | +0.79% | 17.8만 |
|---|
| 2026.05.04 | ₩61,220 | ₩61,676 | ₩60,657 | ₩60,898 | -0.53% | 17.1만 |
|---|
| 2026.05.01 | ₩60,657 | ₩61,535 | ₩60,657 | ₩61,032 | +0.62% | 8.2만 |
|---|
| 2026.04.30 | ₩60,120 | ₩61,005 | ₩59,872 | ₩60,764 | +1.07% | 8.5만 |
|---|
| 2026.04.29 | ₩59,812 | ₩59,946 | ₩59,369 | ₩59,517 | -0.49% | 32.1만 |
|---|
| 2026.04.28 | ₩59,517 | ₩59,865 | ₩59,409 | ₩59,865 | +0.59% | 14.7만 |
|---|
| 2026.04.27 | ₩60,469 | ₩60,616 | ₩60,227 | ₩60,402 | -0.11% | 8.4만 |
|---|
| 2026.04.24 | ₩59,973 | ₩60,522 | ₩59,852 | ₩60,388 | +0.69% | 19.7만 |
|---|
| 2026.04.23 | ₩59,517 | ₩59,825 | ₩58,526 | ₩59,248 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩59,771 | ₩60,254 | ₩59,771 | ₩60,227 | +0.76% | 6.9만 |
|---|
| 2026.04.21 | ₩60,026 | ₩60,120 | ₩59,020 | ₩59,061 | -1.61% | 10.2만 |
|---|
| 2026.04.20 | ₩59,798 | ₩60,040 | ₩59,664 | ₩59,973 | +0.29% | 10만 |
|---|
| 2026.04.17 | ₩60,295 | ₩61,059 | ₩60,295 | ₩60,496 | +0.33% | 21.6만 |
|---|
| 2026.04.16 | ₩59,342 | ₩59,483 | ₩58,900 | ₩59,195 | -0.25% | 36.1만 |
|---|
| 2026.04.15 | ₩58,833 | ₩59,088 | ₩58,712 | ₩58,927 | +0.16% | 7.7만 |
|---|
| 2026.04.14 | ₩58,296 | ₩59,020 | ₩58,296 | ₩58,940 | +1.10% | 5.2만 |
|---|
| 2026.04.13 | ₩56,982 | ₩57,974 | ₩56,982 | ₩57,907 | +1.62% | 15만 |
|---|
| 2026.04.10 | ₩57,505 | ₩57,787 | ₩57,210 | ₩57,411 | -0.16% | 6.7만 |
|---|
| 2026.04.09 | ₩56,553 | ₩57,250 | ₩56,271 | ₩56,995 | +0.78% | 26.3만 |
|---|
| 2026.04.08 | ₩57,545 | ₩57,666 | ₩56,741 | ₩57,304 | -0.42% | 18.4만 |
|---|
| 2026.04.07 | ₩53,978 | ₩54,240 | ₩53,227 | ₩54,233 | +0.47% | 9.8만 |
|---|
| 2026.04.06 | ₩53,884 | ₩54,313 | ₩53,723 | ₩53,991 | +0.20% | 16.9만 |
|---|
| 2026.04.02 | ₩52,570 | ₩54,354 | ₩52,557 | ₩53,536 | +1.84% | 30.4만 |
|---|
| 2026.04.01 | ₩54,099 | ₩54,771 | ₩54,032 | ₩54,126 | +0.05% | 26.8만 |
|---|
| 2026.03.31 | ₩52,047 | ₩53,898 | ₩52,047 | ₩53,777 | +3.32% | 25.9만 |
|---|
| 2026.03.30 | ₩52,664 | ₩52,664 | ₩51,591 | ₩51,832 | -1.58% | 8.2만 |
|---|
| 2026.03.27 | ₩52,543 | ₩52,852 | ₩52,127 | ₩52,342 | -0.38% | 25.8만 |
|---|
| 2026.03.26 | ₩53,482 | ₩53,857 | ₩52,684 | ₩52,684 | -1.49% | 11.1만 |
|---|
| 2026.03.25 | ₩54,514 | ₩54,957 | ₩54,354 | ₩54,528 | +0.02% | 15.9만 |
|---|
| 2026.03.24 | ₩53,254 | ₩54,084 | ₩53,254 | ₩53,723 | +0.88% | 11.5만 |
|---|
| 2026.03.23 | ₩54,126 | ₩55,098 | ₩53,831 | ₩54,555 | +0.79% | 12.7만 |
|---|
| 2026.03.20 | ₩53,978 | ₩54,219 | ₩52,758 | ₩52,919 | -1.96% | 11.4만 |
|---|
| 2026.03.19 | ₩53,683 | ₩54,970 | ₩53,482 | ₩54,622 | +1.75% | 10.7만 |
|---|
| 2026.03.18 | ₩55,467 | ₩55,587 | ₩54,622 | ₩54,675 | -1.43% | 29.2만 |
|---|
| 2026.03.17 | ₩56,016 | ₩56,070 | ₩55,601 | ₩55,708 | -0.55% | 8.1만 |
|---|
| 2026.03.16 | ₩55,185 | ₩55,614 | ₩55,105 | ₩55,520 | +0.61% | 7.4만 |
|---|
| 2026.03.13 | ₩54,675 | ₩55,024 | ₩53,801 | ₩53,871 | -1.47% | 13.7만 |
|---|
| 2026.03.12 | ₩55,064 | ₩55,105 | ₩53,951 | ₩53,998 | -1.94% | 28.3만 |
|---|
| 2026.03.11 | ₩55,815 | ₩56,204 | ₩55,540 | ₩55,976 | +0.29% | 15만 |
|---|
| 2026.03.10 | ₩55,815 | ₩56,962 | ₩55,527 | ₩55,923 | +0.19% | 16.8만 |
|---|
| 2026.03.09 | ₩53,871 | ₩55,802 | ₩53,455 | ₩55,641 | +3.29% | 23.5만 |
|---|
| 2026.03.06 | ₩54,126 | ₩54,890 | ₩53,951 | ₩54,582 | +0.84% | 10.8만 |
|---|
| 2026.03.05 | ₩55,064 | ₩55,681 | ₩54,108 | ₩54,930 | -0.24% | 10.3만 |
|---|
| 2026.03.04 | ₩55,467 | ₩56,472 | ₩55,283 | ₩55,936 | +0.85% | 15.9만 |
|---|
| 2026.03.03 | ₩54,984 | ₩55,923 | ₩53,750 | ₩55,499 | +0.94% | 105.1만 |
|---|
| 2026.03.02 | ₩57,492 | ₩58,591 | ₩57,492 | ₩58,243 | +1.31% | 11.9만 |
|---|
| 2026.02.27 | ₩58,860 | ₩59,342 | ₩58,795 | ₩59,265 | +0.69% | 8만 |
|---|
| 2026.02.26 | ₩60,026 | ₩60,026 | ₩58,913 | ₩59,369 | -1.09% | 12.2만 |
|---|
| 2026.02.25 | ₩59,919 | ₩59,959 | ₩59,611 | ₩59,864 | -0.09% | 7.9만 |
|---|
| 2026.02.24 | ₩58,833 | ₩59,463 | ₩58,799 | ₩59,383 | +0.93% | 7.8만 |
|---|
| 2026.02.23 | ₩58,645 | ₩58,886 | ₩58,169 | ₩58,390 | -0.43% | 10.6만 |
|---|
| 2026.02.20 | ₩57,787 | ₩59,061 | ₩57,773 | ₩59,061 | +2.20% | 14.9만 |
|---|
| 2026.02.19 | ₩57,679 | ₩57,840 | ₩57,411 | ₩57,840 | +0.28% | 14.6만 |
|---|
| 2026.02.18 | ₩57,881 | ₩58,350 | ₩57,820 | ₩57,907 | +0.05% | 9.1만 |
|---|
| 2026.02.17 | ₩57,505 | ₩57,887 | ₩57,103 | ₩57,733 | +0.40% | 9.6만 |
|---|
| 2026.02.13 | ₩57,545 | ₩57,961 | ₩57,029 | ₩57,800 | +0.44% | 27.4만 |
|---|
| 2026.02.12 | ₩58,457 | ₩58,544 | ₩57,485 | ₩57,626 | -1.42% | 8.3만 |
|---|
| 2026.02.11 | ₩57,827 | ₩58,310 | ₩57,560 | ₩58,162 | +0.58% | 11.2만 |
|---|
| 2026.02.10 | ₩57,398 | ₩57,586 | ₩57,223 | ₩57,505 | +0.19% | 6.7만 |
|---|
| 2026.02.09 | ₩56,660 | ₩57,331 | ₩56,633 | ₩57,304 | +1.14% | 8.9만 |
|---|
| 2026.02.06 | ₩55,963 | ₩56,781 | ₩55,963 | ₩56,767 | +1.44% | 11.8만 |
|---|
| 2026.02.05 | ₩55,319 | ₩55,896 | ₩55,145 | ₩55,413 | +0.17% | 7만 |
|---|
| 2026.02.04 | ₩56,620 | ₩56,620 | ₩55,426 | ₩55,735 | -1.56% | 14.7만 |
|---|
| 2026.02.03 | ₩56,700 | ₩56,714 | ₩55,896 | ₩56,379 | -0.57% | 10.7만 |
|---|
| 2026.02.02 | ₩55,507 | ₩56,365 | ₩55,500 | ₩56,271 | +1.38% | 14.7만 |
|---|
| 2026.01.30 | ₩56,660 | ₩56,928 | ₩55,795 | ₩55,936 | -1.28% | 11.5만 |
|---|
| 2026.01.29 | ₩57,411 | ₩57,411 | ₩56,285 | ₩56,969 | -0.77% | 19.6만 |
|---|
| 2026.01.28 | ₩57,371 | ₩57,451 | ₩56,982 | ₩57,371 | 0.00% | 15.9만 |
|---|
| 2026.01.27 | ₩56,767 | ₩57,223 | ₩56,070 | ₩57,223 | +0.80% | 16.4만 |
|---|
| 2026.01.26 | ₩56,030 | ₩56,298 | ₩56,030 | ₩56,084 | +0.10% | 7.9만 |
|---|
| 2026.01.23 | ₩55,628 | ₩56,157 | ₩55,493 | ₩56,070 | +0.80% | 12.7만 |
|---|
| 2026.01.22 | ₩55,654 | ₩55,955 | ₩55,534 | ₩55,681 | +0.05% | 7만 |
|---|
| 2026.01.21 | ₩55,038 | ₩55,476 | ₩54,966 | ₩55,212 | +0.32% | 21.6만 |
|---|
| 2026.01.20 | ₩54,421 | ₩54,796 | ₩54,327 | ₩54,395 | -0.05% | 7.3만 |
|---|
| 2026.01.16 | ₩55,212 | ₩55,252 | ₩54,795 | ₩55,064 | -0.27% | 10.3만 |
|---|
| 2026.01.15 | ₩55,292 | ₩55,547 | ₩55,192 | ₩55,286 | -0.01% | 15.9만 |
|---|
| 2026.01.14 | ₩54,742 | ₩54,937 | ₩54,622 | ₩54,850 | +0.20% | 7.1만 |
|---|
| 2026.01.13 | ₩54,984 | ₩55,038 | ₩54,521 | ₩54,682 | -0.55% | 16.1만 |
|---|
| 2026.01.12 | ₩54,488 | ₩55,252 | ₩54,488 | ₩55,198 | +1.30% | 13.8만 |
|---|
| 2026.01.09 | ₩54,233 | ₩54,548 | ₩54,159 | ₩54,434 | +0.37% | 16.3만 |
|---|
| 2026.01.08 | ₩54,112 | ₩54,273 | ₩54,045 | ₩54,260 | +0.27% | 8.3만 |
|---|
| 2026.01.07 | ₩54,528 | ₩54,528 | ₩54,293 | ₩54,354 | -0.32% | 11.2만 |
|---|
| 2026.01.06 | ₩54,595 | ₩54,917 | ₩54,595 | ₩54,783 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩54,032 | ₩54,354 | ₩53,896 | ₩54,300 | +0.50% | 15.2만 |
|---|
| 2026.01.02 | ₩53,375 | ₩53,723 | ₩53,375 | ₩53,683 | +0.58% | 31.1만 |
|---|
| 2025.12.31 | ₩52,489 | ₩52,489 | ₩52,261 | ₩52,329 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩52,503 | ₩52,583 | ₩52,396 | ₩52,489 | -0.03% | 8.2만 |
|---|
| 2025.12.29 | ₩52,154 | ₩52,342 | ₩52,101 | ₩52,342 | +0.36% | 4.9만 |
|---|
| 2025.12.26 | ₩52,154 | ₩52,530 | ₩52,154 | ₩52,530 | +0.72% | 4.4만 |
|---|
| 2025.12.24 | ₩52,342 | ₩52,422 | ₩52,342 | ₩52,389 | +0.09% | 3.6만 |
|---|
| 2025.12.23 | ₩52,020 | ₩52,302 | ₩51,873 | ₩52,288 | +0.52% | 13.6만 |
|---|
| 2025.12.22 | ₩51,940 | ₩52,047 | ₩51,859 | ₩52,020 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩51,591 | ₩51,926 | ₩51,563 | ₩51,826 | +0.45% | 36.4만 |
|---|
| 2025.12.18 | ₩51,215 | ₩51,510 | ₩51,202 | ₩51,242 | +0.05% | 8.4만 |
|---|
| 2025.12.17 | ₩51,350 | ₩51,350 | ₩50,625 | ₩50,666 | -1.33% | 10.5만 |
|---|
| 2025.12.16 | ₩51,041 | ₩51,175 | ₩50,836 | ₩50,987 | -0.11% | 9.7만 |
|---|
| 2025.12.15 | ₩51,859 | ₩51,859 | ₩51,370 | ₩51,376 | -0.93% | 14.7만 |
|---|
| 2025.12.12 | ₩52,047 | ₩52,141 | ₩51,376 | ₩51,430 | -1.19% | 14.8만 |
|---|
| 2025.12.11 | ₩51,886 | ₩52,168 | ₩51,752 | ₩52,101 | +0.41% | 9.2만 |
|---|
| 2025.12.10 | ₩51,913 | ₩52,409 | ₩51,859 | ₩52,275 | +0.70% | 31.8만 |
|---|
| 2025.12.09 | ₩51,738 | ₩51,886 | ₩51,645 | ₩51,873 | +0.26% | 9.4만 |
|---|
| 2025.12.08 | ₩51,980 | ₩52,007 | ₩51,685 | ₩51,873 | -0.21% | 22.7만 |
|---|
| 2025.12.05 | ₩51,940 | ₩52,209 | ₩51,806 | ₩51,819 | -0.23% | 23.6만 |
|---|
| 2025.12.04 | ₩51,685 | ₩51,685 | ₩51,405 | ₩51,470 | -0.42% | 10만 |
|---|
| 2025.12.03 | ₩51,269 | ₩51,551 | ₩51,269 | ₩51,497 | +0.44% | 24.1만 |
|---|
| 2025.12.02 | ₩51,604 | ₩51,604 | ₩51,323 | ₩51,564 | -0.08% | 12.5만 |
|---|
| 2025.12.01 | ₩51,336 | ₩51,658 | ₩51,336 | ₩51,470 | +0.26% | 110.9만 |
|---|
| 2025.11.28 | ₩51,443 | ₩51,598 | ₩51,429 | ₩51,551 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩51,350 | ₩51,484 | ₩51,081 | ₩51,403 | +0.10% | 69.1만 |
|---|
| 2025.11.25 | ₩50,773 | ₩51,001 | ₩50,424 | ₩51,001 | +0.45% | 11.1만 |
|---|
| 2025.11.24 | ₩50,290 | ₩50,840 | ₩50,290 | ₩50,827 | +1.07% | 24만 |
|---|
| 2025.11.21 | ₩49,941 | ₩50,505 | ₩49,646 | ₩50,344 | +0.81% | 7.5만 |
|---|
| 2025.11.20 | ₩51,564 | ₩51,638 | ₩50,304 | ₩50,304 | -2.44% | 11.5만 |
|---|
| 2025.11.19 | ₩51,001 | ₩51,356 | ₩50,853 | ₩51,068 | +0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩51,081 | ₩51,457 | ₩50,961 | ₩51,215 | +0.26% | 311.6만 |
|---|
| 2025.11.17 | ₩51,792 | ₩52,051 | ₩51,350 | ₩51,484 | -0.60% | 8만 |
|---|
| 2025.11.14 | ₩51,658 | ₩52,396 | ₩51,658 | ₩52,047 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩52,597 | ₩52,724 | ₩51,913 | ₩52,074 | -0.99% | 9.2만 |
|---|
| 2025.11.12 | ₩52,717 | ₩52,717 | ₩52,463 | ₩52,550 | -0.32% | 10.1만 |
|---|
| 2025.11.11 | ₩52,489 | ₩52,677 | ₩52,396 | ₩52,536 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩52,422 | ₩52,624 | ₩52,208 | ₩52,543 | +0.23% | 7.6만 |
|---|
| 2025.11.07 | ₩51,497 | ₩51,806 | ₩51,128 | ₩51,765 | +0.52% | 11.4만 |
|---|
| 2025.11.06 | ₩52,382 | ₩52,516 | ₩51,779 | ₩51,993 | -0.74% | 12.2만 |
|---|
| 2025.11.05 | ₩52,074 | ₩52,597 | ₩52,040 | ₩52,489 | +0.80% | 14.1만 |
|---|
| 2025.11.04 | ₩52,127 | ₩52,436 | ₩52,000 | ₩52,007 | -0.23% | 43.9만 |
|---|
| 2025.11.03 | ₩53,012 | ₩53,118 | ₩52,731 | ₩53,053 | +0.08% | 9만 |
|---|
| 2025.10.31 | ₩52,811 | ₩52,811 | ₩52,503 | ₩52,731 | -0.15% | 28.2만 |
|---|
| 2025.10.30 | ₩52,865 | ₩53,093 | ₩52,744 | ₩52,865 | 0.00% | 92만 |
|---|
| 2025.10.29 | ₩53,683 | ₩53,804 | ₩53,240 | ₩53,549 | -0.25% | 100.6만 |
|---|
| 2025.10.28 | ₩52,852 | ₩53,234 | ₩52,811 | ₩53,200 | +0.66% | 114.8만 |
|---|
| 2025.10.27 | ₩53,160 | ₩53,173 | ₩52,959 | ₩53,173 | +0.03% | 147.8만 |
|---|
| 2025.10.24 | ₩52,530 | ₩52,613 | ₩52,422 | ₩52,489 | -0.08% | 4.3만 |
|---|
| 2025.10.23 | ₩51,806 | ₩52,174 | ₩51,792 | ₩52,087 | +0.54% | 7만 |
|---|
| 2025.10.22 | ₩51,886 | ₩52,099 | ₩51,510 | ₩51,725 | -0.31% | 3.4만 |
|---|
| 2025.10.21 | ₩51,966 | ₩51,966 | ₩51,658 | ₩51,738 | -0.44% | 23.5만 |
|---|
| 2025.10.20 | ₩51,940 | ₩52,353 | ₩51,940 | ₩52,221 | +0.54% | 21.5만 |
|---|
| 2025.10.17 | ₩51,296 | ₩51,698 | ₩51,296 | ₩51,624 | +0.64% | 10.1만 |
|---|
| 2025.10.16 | ₩51,792 | ₩51,993 | ₩51,524 | ₩51,645 | -0.28% | 31.8만 |
|---|
| 2025.10.15 | ₩51,417 | ₩51,631 | ₩51,182 | ₩51,510 | +0.18% | 12.4만 |
|---|
| 2025.10.14 | ₩50,210 | ₩50,880 | ₩50,077 | ₩50,585 | +0.75% | 10.3만 |
|---|
| 2025.10.13 | ₩50,961 | ₩51,242 | ₩50,813 | ₩51,041 | +0.16% | 16.6만 |
|---|
| 2025.10.10 | ₩51,390 | ₩51,634 | ₩49,553 | ₩49,620 | -3.44% | 18만 |
|---|