시장 데이터를 불러오는 중
전체 종목
WisdomTree Dynamic International Equity Fund 과거 주가
WisdomTree Dynamic International Equity Fund · DDWM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Dynamic International Equity Fund · DDWM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,652 | ₩60,868 | ₩60,518 | ₩60,825 | +0.29% | 13.1만 |
| 2026.10.08 | ₩60,371 | ₩60,558 | ₩60,078 | ₩60,465 | +0.15% | 18.5만 |
| 2026.10.07 | ₩60,478 | ₩60,772 | ₩60,425 | ₩60,465 | -0.02% | 9.7만 |
| 2026.10.06 | ₩61,425 | ₩61,492 | ₩61,265 | ₩61,332 | -0.15% | 18.7만 |
| 2026.10.05 | ₩60,932 | ₩61,265 | ₩60,718 | ₩61,138 | +0.34% | 15.8만 |
| 2026.10.02 | ₩60,732 | ₩61,130 | ₩60,665 | ₩61,038 | +0.51% | 12.4만 |
| 2026.10.01 | ₩60,718 | ₩60,865 | ₩60,231 | ₩60,305 | -0.68% | 10.4만 |
| 2026.09.30 | ₩61,452 | ₩61,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,865 |
| -0.96% |
| 6.8만 |
| 2026.09.29 | ₩61,305 | ₩61,452 | ₩60,945 | ₩61,338 | +0.05% | 16.7만 |
|---|
| 2026.09.28 | ₩61,705 | ₩61,925 | ₩61,425 | ₩61,745 | +0.06% | 10.7만 |
|---|
| 2026.09.25 | ₩61,772 | ₩62,019 | ₩61,559 | ₩62,019 | +0.40% | 4.5만 |
|---|
| 2026.09.24 | ₩61,705 | ₩61,869 | ₩61,385 | ₩61,759 | +0.09% | 17만 |
|---|
| 2026.09.23 | ₩61,905 | ₩61,919 | ₩61,501 | ₩61,692 | -0.34% | 18.5만 |
|---|
| 2026.09.22 | ₩62,572 | ₩62,703 | ₩62,252 | ₩62,572 | 0.00% | 17.6만 |
|---|
| 2026.09.21 | ₩62,439 | ₩62,472 | ₩62,172 | ₩62,359 | -0.13% | 9.7만 |
|---|
| 2026.09.18 | ₩61,919 | ₩61,952 | ₩61,712 | ₩61,825 | -0.15% | 11.6만 |
|---|
| 2026.09.17 | ₩62,492 | ₩62,618 | ₩62,387 | ₩62,506 | +0.02% | 5.5만 |
|---|
| 2026.09.16 | ₩62,346 | ₩62,519 | ₩61,612 | ₩61,985 | -0.58% | 5.9만 |
|---|
| 2026.09.15 | ₩61,972 | ₩62,131 | ₩61,865 | ₩62,092 | +0.19% | 3.5만 |
|---|
| 2026.09.14 | ₩62,266 | ₩62,506 | ₩62,052 | ₩62,223 | -0.07% | 6.7만 |
|---|
| 2026.09.11 | ₩62,612 | ₩62,812 | ₩62,426 | ₩62,540 | -0.12% | 21.3만 |
|---|
| 2026.09.10 | ₩62,226 | ₩62,252 | ₩61,865 | ₩61,999 | -0.36% | 7.6만 |
|---|
| 2026.09.09 | ₩62,706 | ₩62,866 | ₩62,346 | ₩62,466 | -0.38% | 8.5만 |
|---|
| 2026.09.08 | ₩63,413 | ₩63,426 | ₩63,053 | ₩63,066 | -0.55% | 6.8만 |
|---|
| 2026.09.04 | ₩63,373 | ₩63,659 | ₩63,366 | ₩63,493 | +0.19% | 47만 |
|---|
| 2026.09.03 | ₩63,333 | ₩63,779 | ₩63,199 | ₩63,546 | +0.34% | 7만 |
|---|
| 2026.09.02 | ₩62,812 | ₩62,952 | ₩62,659 | ₩62,906 | +0.15% | 4.4만 |
|---|
| 2026.09.01 | ₩63,053 | ₩63,119 | ₩62,586 | ₩62,696 | -0.56% | 3.3만 |
|---|
| 2026.08.31 | ₩63,626 | ₩63,626 | ₩63,039 | ₩63,039 | -0.92% | 5.3만 |
|---|
| 2026.08.28 | ₩63,506 | ₩63,651 | ₩63,239 | ₩63,405 | -0.16% | 5.2만 |
|---|
| 2026.08.27 | ₩63,146 | ₩63,359 | ₩62,999 | ₩63,359 | +0.34% | 3.7만 |
|---|
| 2026.08.26 | ₩63,506 | ₩63,706 | ₩63,306 | ₩63,431 | -0.12% | 13.5만 |
|---|
| 2026.08.25 | ₩63,373 | ₩63,746 | ₩63,295 | ₩63,646 | +0.43% | 3.5만 |
|---|
| 2026.08.24 | ₩63,173 | ₩63,453 | ₩63,039 | ₩63,230 | +0.09% | 4.2만 |
|---|
| 2026.08.21 | ₩63,039 | ₩63,226 | ₩62,972 | ₩63,219 | +0.29% | 8.5만 |
|---|
| 2026.08.20 | ₩62,732 | ₩62,919 | ₩62,692 | ₩62,812 | +0.13% | 5.5만 |
|---|
| 2026.08.19 | ₩62,839 | ₩63,026 | ₩62,639 | ₩62,772 | -0.11% | 7.2만 |
|---|
| 2026.08.18 | ₩63,239 | ₩63,303 | ₩62,862 | ₩62,866 | -0.59% | 28.9만 |
|---|
| 2026.08.17 | ₩63,373 | ₩63,573 | ₩63,359 | ₩63,361 | -0.02% | 3.9만 |
|---|
| 2026.08.14 | ₩63,679 | ₩63,719 | ₩63,579 | ₩63,693 | +0.02% | 5.8만 |
|---|
| 2026.08.13 | ₩63,773 | ₩63,853 | ₩63,633 | ₩63,799 | +0.04% | 4.7만 |
|---|
| 2026.08.12 | ₩63,559 | ₩63,706 | ₩63,506 | ₩63,706 | +0.23% | 19.2만 |
|---|
| 2026.08.11 | ₩63,646 | ₩63,693 | ₩63,374 | ₩63,479 | -0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩63,573 | ₩63,586 | ₩63,433 | ₩63,586 | +0.02% | 3.6만 |
|---|
| 2026.08.07 | ₩63,719 | ₩63,719 | ₩63,486 | ₩63,666 | -0.08% | 4.7만 |
|---|
| 2026.08.06 | ₩63,493 | ₩63,546 | ₩63,306 | ₩63,386 | -0.17% | 3.9만 |
|---|
| 2026.08.05 | ₩63,346 | ₩63,366 | ₩63,159 | ₩63,173 | -0.27% | 5.8만 |
|---|
| 2026.08.04 | ₩62,852 | ₩63,186 | ₩62,852 | ₩63,159 | +0.49% | 16만 |
|---|
| 2026.08.03 | ₩62,252 | ₩62,599 | ₩62,239 | ₩62,506 | +0.41% | 4.9만 |
|---|
| 2026.07.31 | ₩62,439 | ₩62,572 | ₩62,099 | ₩62,519 | +0.13% | 5.5만 |
|---|
| 2026.07.30 | ₩62,652 | ₩62,826 | ₩62,359 | ₩62,779 | +0.20% | 5.8만 |
|---|
| 2026.07.29 | ₩62,346 | ₩62,626 | ₩61,972 | ₩62,052 | -0.47% | 17만 |
|---|
| 2026.07.28 | ₩62,199 | ₩62,619 | ₩62,165 | ₩62,546 | +0.56% | 4.5만 |
|---|
| 2026.07.27 | ₩62,559 | ₩62,652 | ₩62,239 | ₩62,532 | -0.04% | 3.6만 |
|---|
| 2026.07.24 | ₩62,052 | ₩62,319 | ₩61,933 | ₩62,039 | -0.02% | 7만 |
|---|
| 2026.07.23 | ₩61,772 | ₩61,799 | ₩61,452 | ₩61,532 | -0.39% | 9.6만 |
|---|
| 2026.07.22 | ₩62,412 | ₩62,412 | ₩62,145 | ₩62,185 | -0.36% | 12.9만 |
|---|
| 2026.07.21 | ₩61,812 | ₩62,132 | ₩61,612 | ₩62,079 | +0.43% | 18.1만 |
|---|
| 2026.07.20 | ₩61,652 | ₩61,832 | ₩61,292 | ₩61,479 | -0.28% | 26.1만 |
|---|
| 2026.07.17 | ₩61,439 | ₩61,892 | ₩61,392 | ₩61,745 | +0.50% | 18.2만 |
|---|
| 2026.07.16 | ₩61,705 | ₩62,159 | ₩61,631 | ₩62,079 | +0.61% | 5.9만 |
|---|
| 2026.07.15 | ₩62,039 | ₩62,145 | ₩61,799 | ₩62,145 | +0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩61,852 | ₩62,185 | ₩61,813 | ₩61,905 | +0.09% | 6.2만 |
|---|
| 2026.07.13 | ₩61,719 | ₩61,997 | ₩61,532 | ₩61,625 | -0.15% | 6만 |
|---|
| 2026.07.10 | ₩61,905 | ₩62,065 | ₩61,692 | ₩61,999 | +0.15% | 4.4만 |
|---|
| 2026.07.09 | ₩61,532 | ₩61,639 | ₩61,479 | ₩61,545 | +0.02% | 3.2만 |
|---|
| 2026.07.08 | ₩61,305 | ₩61,464 | ₩60,965 | ₩61,398 | +0.15% | 7.8만 |
|---|
| 2026.07.07 | ₩62,332 | ₩62,459 | ₩61,905 | ₩61,972 | -0.58% | 4.3만 |
|---|
| 2026.07.06 | ₩62,372 | ₩62,586 | ₩62,306 | ₩62,572 | +0.32% | 8.7만 |
|---|
| 2026.07.02 | ₩62,092 | ₩62,267 | ₩61,705 | ₩62,079 | -0.02% | 7.8만 |
|---|
| 2026.07.01 | ₩61,332 | ₩61,685 | ₩61,292 | ₩61,572 | +0.39% | 8만 |
|---|
| 2026.06.30 | ₩61,318 | ₩61,639 | ₩61,318 | ₩61,599 | +0.46% | 4만 |
|---|
| 2026.06.29 | ₩61,452 | ₩61,505 | ₩61,012 | ₩61,479 | +0.04% | 16만 |
|---|
| 2026.06.26 | ₩61,078 | ₩61,352 | ₩60,998 | ₩61,105 | +0.04% | 15.3만 |
|---|
| 2026.06.25 | ₩61,465 | ₩61,612 | ₩61,198 | ₩61,232 | -0.38% | 15.7만 |
|---|
| 2026.06.24 | ₩61,585 | ₩61,879 | ₩61,585 | ₩61,759 | +0.28% | 9.7만 |
|---|
| 2026.06.23 | ₩61,732 | ₩62,052 | ₩61,732 | ₩61,835 | +0.17% | 14만 |
|---|
| 2026.06.22 | ₩62,666 | ₩62,892 | ₩62,666 | ₩62,786 | +0.19% | 6.6만 |
|---|
| 2026.06.18 | ₩62,812 | ₩62,812 | ₩62,572 | ₩62,652 | -0.25% | 4.7만 |
|---|
| 2026.06.17 | ₩63,199 | ₩63,319 | ₩62,452 | ₩62,492 | -1.12% | 5.3만 |
|---|
| 2026.06.16 | ₩62,972 | ₩63,037 | ₩62,799 | ₩62,806 | -0.26% | 5.2만 |
|---|
| 2026.06.15 | ₩62,986 | ₩62,986 | ₩62,426 | ₩62,426 | -0.89% | 11만 |
|---|
| 2026.06.12 | ₩62,039 | ₩62,412 | ₩61,085 | ₩62,252 | +0.34% | 8.7만 |
|---|
| 2026.06.11 | ₩61,132 | ₩62,125 | ₩60,845 | ₩61,985 | +1.40% | 9.3만 |
|---|
| 2026.06.10 | ₩60,772 | ₩61,105 | ₩60,491 | ₩60,505 | -0.44% | 7.4만 |
|---|
| 2026.06.09 | ₩61,639 | ₩61,699 | ₩60,371 | ₩61,134 | -0.82% | 7.8만 |
|---|
| 2026.06.08 | ₩61,245 | ₩61,332 | ₩60,872 | ₩60,996 | -0.41% | 3.6만 |
|---|
| 2026.06.05 | ₩61,839 | ₩61,839 | ₩60,745 | ₩60,845 | -1.61% | 8.8만 |
|---|
| 2026.06.04 | ₩61,959 | ₩62,105 | ₩61,852 | ₩62,052 | +0.15% | 6.7만 |
|---|
| 2026.06.03 | ₩61,865 | ₩61,932 | ₩61,612 | ₩61,699 | -0.27% | 19.9만 |
|---|
| 2026.06.02 | ₩61,879 | ₩62,169 | ₩61,879 | ₩62,072 | +0.31% | 13.3만 |
|---|
| 2026.06.01 | ₩61,692 | ₩62,025 | ₩61,505 | ₩61,825 | +0.22% | 9.6만 |
|---|
| 2026.05.29 | ₩62,652 | ₩62,719 | ₩62,346 | ₩62,372 | -0.45% | 8.2만 |
|---|
| 2026.05.28 | ₩62,212 | ₩62,466 | ₩62,065 | ₩62,332 | +0.19% | 10.9만 |
|---|
| 2026.05.27 | ₩62,586 | ₩62,586 | ₩62,359 | ₩62,446 | -0.22% | 9.5만 |
|---|
| 2026.05.26 | ₩62,612 | ₩62,732 | ₩62,359 | ₩62,506 | -0.17% | 7.8만 |
|---|
| 2026.05.22 | ₩62,092 | ₩62,266 | ₩61,899 | ₩61,972 | -0.19% | 11만 |
|---|
| 2026.05.21 | ₩61,545 | ₩62,212 | ₩61,398 | ₩62,052 | +0.82% | 79.1만 |
|---|
| 2026.05.20 | ₩61,132 | ₩61,919 | ₩61,078 | ₩61,812 | +1.11% | 8.6만 |
|---|
| 2026.05.19 | ₩61,332 | ₩61,425 | ₩61,052 | ₩61,052 | -0.46% | 14.5만 |
|---|
| 2026.05.18 | ₩61,479 | ₩61,519 | ₩61,112 | ₩61,505 | +0.04% | 7.6만 |
|---|
| 2026.05.15 | ₩61,252 | ₩61,252 | ₩60,952 | ₩61,078 | -0.28% | 4.4만 |
|---|
| 2026.05.14 | ₩61,972 | ₩62,012 | ₩61,792 | ₩61,892 | -0.13% | 4만 |
|---|
| 2026.05.13 | ₩61,265 | ₩61,865 | ₩61,265 | ₩61,812 | +0.89% | 12.8만 |
|---|
| 2026.05.12 | ₩61,345 | ₩61,445 | ₩61,070 | ₩61,412 | +0.11% | 5.5만 |
|---|
| 2026.05.11 | ₩61,492 | ₩61,732 | ₩61,452 | ₩61,612 | +0.20% | 18.5만 |
|---|
| 2026.05.08 | ₩61,425 | ₩62,359 | ₩61,185 | ₩61,585 | +0.26% | 7.3만 |
|---|
| 2026.05.07 | ₩61,839 | ₩61,879 | ₩61,085 | ₩61,185 | -1.06% | 10.9만 |
|---|
| 2026.05.06 | ₩61,652 | ₩61,945 | ₩61,632 | ₩61,825 | +0.28% | 11.6만 |
|---|
| 2026.05.05 | ₩60,411 | ₩60,772 | ₩60,325 | ₩60,732 | +0.53% | 11.9만 |
|---|
| 2026.05.04 | ₩60,158 | ₩60,385 | ₩59,731 | ₩59,798 | -0.60% | 7.7만 |
|---|
| 2026.05.01 | ₩60,705 | ₩60,838 | ₩60,511 | ₩60,558 | -0.24% | 32.5만 |
|---|
| 2026.04.30 | ₩60,425 | ₩60,852 | ₩59,798 | ₩60,598 | +0.29% | 17.8만 |
|---|
| 2026.04.29 | ₩60,278 | ₩60,278 | ₩59,758 | ₩59,957 | -0.53% | 12.5만 |
|---|
| 2026.04.28 | ₩60,571 | ₩60,598 | ₩60,318 | ₩60,585 | +0.02% | 16.1만 |
|---|
| 2026.04.27 | ₩60,625 | ₩60,745 | ₩60,465 | ₩60,571 | -0.09% | 10.5만 |
|---|
| 2026.04.24 | ₩60,678 | ₩60,972 | ₩60,451 | ₩60,531 | -0.24% | 8.8만 |
|---|
| 2026.04.23 | ₩60,785 | ₩60,981 | ₩60,025 | ₩60,625 | -0.26% | 10.6만 |
|---|
| 2026.04.22 | ₩61,012 | ₩61,052 | ₩60,812 | ₩60,918 | -0.15% | 7.1만 |
|---|
| 2026.04.21 | ₩61,512 | ₩61,612 | ₩60,638 | ₩60,812 | -1.14% | 8.5만 |
|---|
| 2026.04.20 | ₩61,839 | ₩61,844 | ₩61,316 | ₩61,839 | 0.00% | 6.6만 |
|---|
| 2026.04.17 | ₩61,999 | ₩62,332 | ₩61,959 | ₩61,959 | -0.06% | 12.8만 |
|---|
| 2026.04.16 | ₩61,732 | ₩61,732 | ₩61,225 | ₩61,398 | -0.54% | 19.3만 |
|---|
| 2026.04.15 | ₩61,612 | ₩61,612 | ₩61,318 | ₩61,492 | -0.19% | 6만 |
|---|
| 2026.04.14 | ₩61,585 | ₩61,879 | ₩61,479 | ₩61,585 | 0.00% | 7.4만 |
|---|
| 2026.04.13 | ₩60,785 | ₩61,519 | ₩60,785 | ₩61,519 | +1.21% | 12.2만 |
|---|
| 2026.04.10 | ₩61,492 | ₩61,584 | ₩61,092 | ₩61,360 | -0.21% | 4.6만 |
|---|
| 2026.04.09 | ₩60,732 | ₩61,412 | ₩60,665 | ₩61,132 | +0.66% | 13.9만 |
|---|
| 2026.04.08 | ₩61,425 | ₩61,639 | ₩61,078 | ₩61,345 | -0.13% | 29.5만 |
|---|
| 2026.04.07 | ₩59,291 | ₩61,025 | ₩58,331 | ₩59,531 | +0.40% | 12만 |
|---|
| 2026.04.06 | ₩59,358 | ₩59,845 | ₩59,358 | ₩59,691 | +0.56% | 9.1만 |
|---|
| 2026.04.02 | ₩58,544 | ₩59,411 | ₩58,437 | ₩59,331 | +1.34% | 8.4만 |
|---|
| 2026.04.01 | ₩59,544 | ₩59,905 | ₩59,078 | ₩59,491 | -0.09% | 15.5만 |
|---|
| 2026.03.31 | ₩57,930 | ₩58,891 | ₩57,750 | ₩58,837 | +1.57% | 9.3만 |
|---|
| 2026.03.30 | ₩57,544 | ₩57,677 | ₩57,010 | ₩57,263 | -0.49% | 11.6만 |
|---|
| 2026.03.27 | ₩57,330 | ₩57,557 | ₩56,857 | ₩57,117 | -0.37% | 6.7만 |
|---|
| 2026.03.26 | ₩57,784 | ₩58,291 | ₩57,490 | ₩57,530 | -0.44% | 14.6만 |
|---|
| 2026.03.25 | ₩58,731 | ₩58,825 | ₩58,451 | ₩58,677 | -0.09% | 7.6만 |
|---|
| 2026.03.24 | ₩57,317 | ₩58,037 | ₩57,283 | ₩57,904 | +1.02% | 18.7만 |
|---|
| 2026.03.23 | ₩57,984 | ₩58,637 | ₩57,063 | ₩57,877 | -0.18% | 47.3만 |
|---|
| 2026.03.20 | ₩58,411 | ₩58,411 | ₩56,690 | ₩56,930 | -2.53% | 19만 |
|---|
| 2026.03.19 | ₩57,797 | ₩58,851 | ₩57,770 | ₩58,624 | +1.43% | 18만 |
|---|
| 2026.03.18 | ₩59,438 | ₩59,451 | ₩58,717 | ₩58,797 | -1.08% | 15만 |
|---|
| 2026.03.17 | ₩59,785 | ₩59,885 | ₩59,438 | ₩59,571 | -0.36% | 39.4만 |
|---|
| 2026.03.16 | ₩59,144 | ₩59,504 | ₩59,058 | ₩59,331 | +0.32% | 10.9만 |
|---|
| 2026.03.13 | ₩59,264 | ₩59,384 | ₩58,397 | ₩58,504 | -1.28% | 10.1만 |
|---|
| 2026.03.12 | ₩59,384 | ₩59,731 | ₩58,851 | ₩59,158 | -0.38% | 17.8만 |
|---|
| 2026.03.11 | ₩59,811 | ₩60,105 | ₩59,598 | ₩59,998 | +0.31% | 16.5만 |
|---|
| 2026.03.10 | ₩60,398 | ₩60,878 | ₩59,744 | ₩60,078 | -0.53% | 13.9만 |
|---|
| 2026.03.09 | ₩58,757 | ₩59,991 | ₩58,317 | ₩59,918 | +1.98% | 20.1만 |
|---|
| 2026.03.06 | ₩59,051 | ₩59,838 | ₩58,904 | ₩59,678 | +1.06% | 12.4만 |
|---|
| 2026.03.05 | ₩60,385 | ₩60,585 | ₩59,424 | ₩59,917 | -0.78% | 12.7만 |
|---|
| 2026.03.04 | ₩60,905 | ₩61,212 | ₩60,645 | ₩61,212 | +0.50% | 33.4만 |
|---|
| 2026.03.03 | ₩59,918 | ₩60,837 | ₩59,304 | ₩60,505 | +0.98% | 18.1만 |
|---|
| 2026.03.02 | ₩62,239 | ₩62,626 | ₩62,105 | ₩62,439 | +0.32% | 8.3만 |
|---|
| 2026.02.27 | ₩63,613 | ₩63,826 | ₩63,466 | ₩63,519 | -0.15% | 24.5만 |
|---|
| 2026.02.26 | ₩63,559 | ₩63,613 | ₩63,226 | ₩63,613 | +0.08% | 15.9만 |
|---|
| 2026.02.25 | ₩63,386 | ₩63,653 | ₩63,253 | ₩63,653 | +0.42% | 12만 |
|---|
| 2026.02.24 | ₩62,759 | ₩63,119 | ₩62,719 | ₩63,093 | +0.53% | 9만 |
|---|
| 2026.02.23 | ₩62,999 | ₩63,093 | ₩62,646 | ₩62,826 | -0.28% | 9.6만 |
|---|
| 2026.02.20 | ₩62,452 | ₩62,999 | ₩62,426 | ₩62,999 | +0.88% | 10만 |
|---|
| 2026.02.19 | ₩62,306 | ₩62,519 | ₩62,139 | ₩62,452 | +0.24% | 9.4만 |
|---|
| 2026.02.18 | ₩62,639 | ₩62,839 | ₩62,439 | ₩62,572 | -0.11% | 18.8만 |
|---|
| 2026.02.17 | ₩62,025 | ₩62,466 | ₩61,805 | ₩62,426 | +0.65% | 25.2만 |
|---|
| 2026.02.13 | ₩62,079 | ₩62,586 | ₩61,865 | ₩62,132 | +0.09% | 31.2만 |
|---|
| 2026.02.12 | ₩62,772 | ₩62,772 | ₩62,052 | ₩62,292 | -0.76% | 18만 |
|---|
| 2026.02.11 | ₩62,559 | ₩62,775 | ₩62,299 | ₩62,572 | +0.02% | 16.9만 |
|---|
| 2026.02.10 | ₩62,492 | ₩62,572 | ₩62,372 | ₩62,386 | -0.17% | 13.7만 |
|---|
| 2026.02.09 | ₩61,812 | ₩62,344 | ₩61,812 | ₩62,226 | +0.67% | 7.5만 |
|---|
| 2026.02.06 | ₩61,172 | ₩61,679 | ₩61,172 | ₩61,679 | +0.83% | 13.6만 |
|---|
| 2026.02.05 | ₩60,558 | ₩60,838 | ₩60,265 | ₩60,265 | -0.48% | 14.5만 |
|---|
| 2026.02.04 | ₩61,572 | ₩61,625 | ₩61,012 | ₩61,178 | -0.64% | 31.3만 |
|---|
| 2026.02.03 | ₩60,678 | ₩60,997 | ₩60,505 | ₩60,798 | +0.20% | 35.1만 |
|---|
| 2026.02.02 | ₩60,491 | ₩60,958 | ₩60,451 | ₩60,892 | +0.66% | 5.3만 |
|---|
| 2026.01.30 | ₩60,625 | ₩60,732 | ₩60,078 | ₩60,398 | -0.37% | 5.2만 |
|---|
| 2026.01.29 | ₩60,558 | ₩60,825 | ₩60,038 | ₩60,505 | -0.09% | 14.7만 |
|---|
| 2026.01.28 | ₩60,265 | ₩60,385 | ₩60,078 | ₩60,105 | -0.27% | 9.7만 |
|---|
| 2026.01.27 | ₩60,678 | ₩60,932 | ₩60,585 | ₩60,812 | +0.22% | 8.8만 |
|---|
| 2026.01.26 | ₩60,225 | ₩60,371 | ₩60,197 | ₩60,198 | -0.04% | 11.6만 |
|---|
| 2026.01.23 | ₩59,958 | ₩60,183 | ₩59,838 | ₩60,131 | +0.29% | 12.1만 |
|---|
| 2026.01.22 | ₩60,145 | ₩60,291 | ₩60,011 | ₩60,145 | 0.00% | 48.9만 |
|---|
| 2026.01.21 | ₩59,531 | ₩60,051 | ₩59,224 | ₩59,918 | +0.65% | 22.7만 |
|---|
| 2026.01.20 | ₩59,411 | ₩59,571 | ₩59,158 | ₩59,264 | -0.25% | 23만 |
|---|
| 2026.01.16 | ₩60,211 | ₩60,278 | ₩59,998 | ₩60,225 | +0.02% | 13.2만 |
|---|
| 2026.01.15 | ₩60,145 | ₩60,265 | ₩60,051 | ₩60,065 | -0.13% | 25.8만 |
|---|
| 2026.01.14 | ₩59,918 | ₩60,045 | ₩59,778 | ₩60,038 | +0.20% | 7.6만 |
|---|
| 2026.01.13 | ₩59,905 | ₩59,931 | ₩59,664 | ₩59,738 | -0.28% | 7.5만 |
|---|
| 2026.01.12 | ₩59,958 | ₩60,171 | ₩59,885 | ₩60,025 | +0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩59,584 | ₩59,798 | ₩59,478 | ₩59,785 | +0.34% | 7.9만 |
|---|
| 2026.01.08 | ₩58,998 | ₩59,238 | ₩58,998 | ₩59,211 | +0.36% | 8만 |
|---|
| 2026.01.07 | ₩59,118 | ₩59,131 | ₩58,891 | ₩59,011 | -0.18% | 12.2만 |
|---|
| 2026.01.06 | ₩59,171 | ₩59,198 | ₩58,984 | ₩59,091 | -0.14% | 12.3만 |
|---|
| 2026.01.05 | ₩58,611 | ₩59,064 | ₩58,484 | ₩59,038 | +0.73% | 31만 |
|---|
| 2026.01.02 | ₩58,651 | ₩58,704 | ₩58,337 | ₩58,611 | -0.07% | 18만 |
|---|
| 2025.12.31 | ₩58,144 | ₩58,251 | ₩58,050 | ₩58,077 | -0.11% | 5.8만 |
|---|
| 2025.12.30 | ₩58,291 | ₩58,444 | ₩58,157 | ₩58,237 | -0.09% | 26.8만 |
|---|
| 2025.12.29 | ₩58,037 | ₩60,945 | ₩57,864 | ₩58,010 | -0.05% | 11.7만 |
|---|
| 2025.12.26 | ₩58,117 | ₩58,464 | ₩57,984 | ₩58,171 | +0.09% | 3.2만 |
|---|
| 2025.12.24 | ₩58,197 | ₩58,317 | ₩58,090 | ₩58,264 | +0.11% | 6.1만 |
|---|
| 2025.12.23 | ₩58,237 | ₩58,317 | ₩58,144 | ₩58,224 | -0.02% | 8.7만 |
|---|
| 2025.12.22 | ₩57,784 | ₩58,024 | ₩57,784 | ₩57,977 | +0.33% | 10.1만 |
|---|
| 2025.12.19 | ₩57,970 | ₩58,171 | ₩57,970 | ₩58,077 | +0.18% | 26.7만 |
|---|
| 2025.12.18 | ₩57,544 | ₩57,784 | ₩57,437 | ₩57,572 | +0.05% | 10.6만 |
|---|
| 2025.12.17 | ₩57,424 | ₩57,730 | ₩57,163 | ₩57,250 | -0.30% | 15.6만 |
|---|
| 2025.12.16 | ₩57,437 | ₩60,235 | ₩57,177 | ₩57,263 | -0.30% | 20.2만 |
|---|
| 2025.12.15 | ₩57,824 | ₩57,930 | ₩57,610 | ₩57,704 | -0.21% | 19.6만 |
|---|
| 2025.12.12 | ₩57,664 | ₩57,704 | ₩57,217 | ₩57,404 | -0.45% | 22.4만 |
|---|
| 2025.12.11 | ₩57,263 | ₩57,544 | ₩57,263 | ₩57,410 | +0.26% | 11.9만 |
|---|
| 2025.12.10 | ₩57,090 | ₩57,477 | ₩57,023 | ₩57,330 | +0.42% | 11.7만 |
|---|
| 2025.12.09 | ₩57,090 | ₩57,277 | ₩56,990 | ₩57,103 | +0.02% | 12.3만 |
|---|
| 2025.12.08 | ₩57,063 | ₩57,730 | ₩56,496 | ₩57,063 | 0.00% | 7.1만 |
|---|
| 2025.12.05 | ₩57,130 | ₩58,597 | ₩57,050 | ₩57,050 | -0.14% | 14.9만 |
|---|
| 2025.12.04 | ₩57,397 | ₩57,397 | ₩57,023 | ₩57,317 | -0.14% | 9.6만 |
|---|
| 2025.12.03 | ₩56,930 | ₩57,010 | ₩56,757 | ₩57,010 | +0.14% | 12.1만 |
|---|
| 2025.12.02 | ₩56,957 | ₩56,957 | ₩56,717 | ₩56,890 | -0.12% | 7.9만 |
|---|
| 2025.12.01 | ₩56,770 | ₩57,130 | ₩56,690 | ₩56,803 | +0.06% | 12.8만 |
|---|
| 2025.11.28 | ₩56,877 | ₩57,277 | ₩56,857 | ₩57,077 | +0.35% | 3.7만 |
|---|
| 2025.11.26 | ₩56,637 | ₩56,983 | ₩56,637 | ₩56,943 | +0.54% | 10.3만 |
|---|
| 2025.11.25 | ₩56,130 | ₩56,463 | ₩55,856 | ₩56,303 | +0.31% | 20.7만 |
|---|
| 2025.11.24 | ₩55,796 | ₩56,044 | ₩55,776 | ₩55,970 | +0.31% | 17.7만 |
|---|
| 2025.11.21 | ₩55,663 | ₩56,136 | ₩55,329 | ₩55,970 | +0.55% | 11.6만 |
|---|
| 2025.11.20 | ₩55,983 | ₩56,063 | ₩55,023 | ₩55,049 | -1.67% | 15.4만 |
|---|
| 2025.11.19 | ₩55,556 | ₩55,850 | ₩55,396 | ₩55,676 | +0.22% | 10.6만 |
|---|
| 2025.11.18 | ₩55,463 | ₩55,696 | ₩55,203 | ₩55,489 | +0.05% | 11.8만 |
|---|
| 2025.11.17 | ₩56,410 | ₩56,530 | ₩55,903 | ₩56,090 | -0.57% | 8.4만 |
|---|
| 2025.11.14 | ₩56,356 | ₩57,190 | ₩56,263 | ₩56,516 | +0.28% | 11.2만 |
|---|
| 2025.11.13 | ₩57,143 | ₩57,577 | ₩56,663 | ₩56,730 | -0.72% | 19.7만 |
|---|
| 2025.11.12 | ₩57,277 | ₩57,424 | ₩57,183 | ₩57,424 | +0.26% | 8.9만 |
|---|
| 2025.11.11 | ₩56,623 | ₩56,970 | ₩56,623 | ₩56,823 | +0.35% | 6만 |
|---|
| 2025.11.10 | ₩56,450 | ₩56,662 | ₩56,291 | ₩56,623 | +0.31% | 3.8만 |
|---|
| 2025.11.07 | ₩55,663 | ₩56,026 | ₩55,491 | ₩56,023 | +0.65% | 6.4만 |
|---|
| 2025.11.06 | ₩56,036 | ₩56,343 | ₩55,689 | ₩55,756 | -0.50% | 17.9만 |
|---|
| 2025.11.05 | ₩55,823 | ₩56,316 | ₩55,810 | ₩56,090 | +0.48% | 36.7만 |
|---|
| 2025.11.04 | ₩55,770 | ₩56,223 | ₩55,730 | ₩55,796 | +0.05% | 23.8만 |
|---|
| 2025.11.03 | ₩55,970 | ₩56,370 | ₩54,102 | ₩56,076 | +0.19% | 26.5만 |
|---|
| 2025.10.31 | ₩56,103 | ₩56,103 | ₩55,850 | ₩55,930 | -0.31% | 6.2만 |
|---|
| 2025.10.30 | ₩56,010 | ₩56,383 | ₩56,010 | ₩56,143 | +0.24% | 12.9만 |
|---|
| 2025.10.29 | ₩56,530 | ₩56,570 | ₩55,683 | ₩56,223 | -0.54% | 7.9만 |
|---|
| 2025.10.28 | ₩56,610 | ₩56,770 | ₩56,463 | ₩56,543 | -0.12% | 6.1만 |
|---|
| 2025.10.27 | ₩56,757 | ₩56,850 | ₩56,703 | ₩56,823 | +0.12% | 10.3만 |
|---|
| 2025.10.24 | ₩56,463 | ₩56,663 | ₩56,370 | ₩56,396 | -0.12% | 12.3만 |
|---|
| 2025.10.23 | ₩56,463 | ₩56,516 | ₩55,423 | ₩56,343 | -0.21% | 31.4만 |
|---|
| 2025.10.22 | ₩56,143 | ₩56,236 | ₩55,890 | ₩56,156 | +0.02% | 7.1만 |
|---|
| 2025.10.21 | ₩56,170 | ₩56,343 | ₩55,850 | ₩56,023 | -0.26% | 6.9만 |
|---|
| 2025.10.20 | ₩56,170 | ₩56,343 | ₩56,116 | ₩56,156 | -0.02% | 7.5만 |
|---|
| 2025.10.17 | ₩55,689 | ₩56,008 | ₩55,656 | ₩55,836 | +0.26% | 8.9만 |
|---|
| 2025.10.16 | ₩55,850 | ₩56,063 | ₩55,683 | ₩55,863 | +0.02% | 18.5만 |
|---|
| 2025.10.15 | ₩55,689 | ₩55,782 | ₩55,367 | ₩55,696 | +0.01% | 10.2만 |
|---|
| 2025.10.14 | ₩55,063 | ₩55,663 | ₩54,969 | ₩55,556 | +0.90% | 31.6만 |
|---|
| 2025.10.13 | ₩55,009 | ₩55,249 | ₩54,896 | ₩55,216 | +0.38% | 28.4만 |
|---|
| 2025.10.10 | ₩55,596 | ₩55,649 | ₩54,789 | ₩54,869 | -1.31% | 12.9만 |
|---|