시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets High Dividend Fund 과거 주가
WisdomTree Emerging Markets High Dividend Fund · DEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets High Dividend Fund · DEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,109 | ₩74,123 | ₩73,816 | ₩74,002 | -0.14% | 100.6만 |
| 2026.10.08 | ₩73,495 | ₩73,829 | ₩73,322 | ₩73,469 | -0.04% | 17.1만 |
| 2026.10.07 | ₩73,816 | ₩74,096 | ₩73,629 | ₩73,989 | +0.24% | 13.1만 |
| 2026.10.06 | ₩74,656 | ₩74,670 | ₩74,376 | ₩74,416 | -0.32% | 13.9만 |
| 2026.10.05 | ₩74,443 | ₩74,616 | ₩74,349 | ₩74,510 | +0.09% | 11.2만 |
| 2026.10.02 | ₩73,789 | ₩74,029 | ₩73,495 | ₩73,962 | +0.24% | 13.7만 |
| 2026.10.01 | ₩73,375 | ₩73,562 | ₩72,935 | ₩73,268 | -0.15% | 34.2만 |
| 2026.09.30 | ₩74,163 | ₩74,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,816 |
| -0.47% |
| 13.7만 |
| 2026.09.29 | ₩73,989 | ₩74,189 | ₩73,709 | ₩74,069 | +0.11% | 29.6만 |
|---|
| 2026.09.28 | ₩74,416 | ₩74,683 | ₩74,056 | ₩74,389 | -0.04% | 48.9만 |
|---|
| 2026.09.25 | ₩74,470 | ₩74,937 | ₩74,349 | ₩74,683 | +0.29% | 11.6만 |
|---|
| 2026.09.24 | ₩75,511 | ₩75,657 | ₩74,990 | ₩75,137 | -0.49% | 12.3만 |
|---|
| 2026.09.23 | ₩75,631 | ₩75,751 | ₩75,083 | ₩75,230 | -0.53% | 27.3만 |
|---|
| 2026.09.22 | ₩76,151 | ₩76,618 | ₩76,151 | ₩76,365 | +0.28% | 14.9만 |
|---|
| 2026.09.21 | ₩76,058 | ₩76,578 | ₩75,858 | ₩76,325 | +0.35% | 10.8만 |
|---|
| 2026.09.18 | ₩74,923 | ₩75,150 | ₩74,696 | ₩75,124 | +0.27% | 13.6만 |
|---|
| 2026.09.17 | ₩75,217 | ₩75,350 | ₩74,963 | ₩75,284 | +0.09% | 20.9만 |
|---|
| 2026.09.16 | ₩74,790 | ₩75,070 | ₩74,016 | ₩74,309 | -0.64% | 24.3만 |
|---|
| 2026.09.15 | ₩74,616 | ₩74,616 | ₩74,243 | ₩74,470 | -0.20% | 18.5만 |
|---|
| 2026.09.14 | ₩74,710 | ₩75,297 | ₩74,616 | ₩74,977 | +0.36% | 18.8만 |
|---|
| 2026.09.11 | ₩75,858 | ₩75,871 | ₩75,511 | ₩75,737 | -0.16% | 18.7만 |
|---|
| 2026.09.10 | ₩75,257 | ₩75,591 | ₩75,164 | ₩75,284 | +0.04% | 16.1만 |
|---|
| 2026.09.09 | ₩75,978 | ₩76,084 | ₩75,711 | ₩75,831 | -0.19% | 19.2만 |
|---|
| 2026.09.08 | ₩75,951 | ₩76,191 | ₩75,804 | ₩75,991 | +0.05% | 13.9만 |
|---|
| 2026.09.04 | ₩75,804 | ₩76,298 | ₩75,764 | ₩76,205 | +0.53% | 24.7만 |
|---|
| 2026.09.03 | ₩75,284 | ₩75,631 | ₩75,110 | ₩75,551 | +0.35% | 10.8만 |
|---|
| 2026.09.02 | ₩74,763 | ₩75,150 | ₩74,630 | ₩75,070 | +0.41% | 17.8만 |
|---|
| 2026.09.01 | ₩74,736 | ₩75,337 | ₩74,736 | ₩74,817 | +0.11% | 29.7만 |
|---|
| 2026.08.31 | ₩74,563 | ₩74,563 | ₩74,083 | ₩74,256 | -0.41% | 35.9만 |
|---|
| 2026.08.28 | ₩74,363 | ₩74,430 | ₩73,682 | ₩73,829 | -0.72% | 9.1만 |
|---|
| 2026.08.27 | ₩73,962 | ₩74,083 | ₩73,749 | ₩73,909 | -0.07% | 17.1만 |
|---|
| 2026.08.26 | ₩74,149 | ₩74,323 | ₩73,989 | ₩74,069 | -0.11% | 46만 |
|---|
| 2026.08.25 | ₩73,736 | ₩74,136 | ₩73,682 | ₩74,109 | +0.51% | 10만 |
|---|
| 2026.08.24 | ₩73,522 | ₩73,575 | ₩73,362 | ₩73,509 | -0.02% | 13.6만 |
|---|
| 2026.08.21 | ₩73,495 | ₩73,682 | ₩73,375 | ₩73,509 | +0.02% | 17.3만 |
|---|
| 2026.08.20 | ₩72,628 | ₩73,015 | ₩72,628 | ₩72,815 | +0.26% | 15.6만 |
|---|
| 2026.08.19 | ₩73,335 | ₩73,335 | ₩72,855 | ₩73,095 | -0.33% | 42.1만 |
|---|
| 2026.08.18 | ₩72,348 | ₩72,561 | ₩72,001 | ₩72,027 | -0.44% | 12.5만 |
|---|
| 2026.08.17 | ₩73,095 | ₩73,295 | ₩72,948 | ₩73,015 | -0.11% | 9.4만 |
|---|
| 2026.08.14 | ₩72,948 | ₩73,068 | ₩72,695 | ₩72,881 | -0.09% | 10.4만 |
|---|
| 2026.08.13 | ₩73,015 | ₩73,308 | ₩73,002 | ₩73,095 | +0.11% | 12.8만 |
|---|
| 2026.08.12 | ₩73,148 | ₩73,202 | ₩72,868 | ₩72,961 | -0.26% | 12.8만 |
|---|
| 2026.08.11 | ₩73,068 | ₩73,175 | ₩72,521 | ₩72,614 | -0.62% | 79.6만 |
|---|
| 2026.08.10 | ₩73,068 | ₩73,095 | ₩72,868 | ₩72,948 | -0.16% | 11.7만 |
|---|
| 2026.08.07 | ₩73,015 | ₩73,095 | ₩72,628 | ₩72,988 | -0.04% | 14.2만 |
|---|
| 2026.08.06 | ₩72,628 | ₩73,015 | ₩72,494 | ₩72,735 | +0.15% | 12.7만 |
|---|
| 2026.08.05 | ₩72,908 | ₩73,042 | ₩72,494 | ₩72,561 | -0.48% | 232만 |
|---|
| 2026.08.04 | ₩72,321 | ₩73,095 | ₩72,268 | ₩72,908 | +0.81% | 44.6만 |
|---|
| 2026.08.03 | ₩71,694 | ₩72,214 | ₩71,560 | ₩72,041 | +0.48% | 10.9만 |
|---|
| 2026.07.31 | ₩71,814 | ₩72,027 | ₩71,146 | ₩71,667 | -0.20% | 24.2만 |
|---|
| 2026.07.30 | ₩70,786 | ₩71,614 | ₩70,773 | ₩71,533 | +1.06% | 11.7만 |
|---|
| 2026.07.29 | ₩70,105 | ₩70,733 | ₩69,558 | ₩69,812 | -0.42% | 16.7만 |
|---|
| 2026.07.28 | ₩70,226 | ₩70,893 | ₩70,226 | ₩70,493 | +0.38% | 21.6만 |
|---|
| 2026.07.27 | ₩71,347 | ₩71,440 | ₩70,759 | ₩71,160 | -0.26% | 14.9만 |
|---|
| 2026.07.24 | ₩71,347 | ₩71,667 | ₩71,146 | ₩71,240 | -0.15% | 11.3만 |
|---|
| 2026.07.23 | ₩71,400 | ₩71,667 | ₩71,026 | ₩71,387 | -0.02% | 16만 |
|---|
| 2026.07.22 | ₩71,400 | ₩71,974 | ₩71,400 | ₩71,774 | +0.52% | 10.4만 |
|---|
| 2026.07.21 | ₩71,267 | ₩71,373 | ₩70,973 | ₩71,333 | +0.09% | 15.3만 |
|---|
| 2026.07.20 | ₩70,479 | ₩70,813 | ₩70,065 | ₩70,252 | -0.32% | 25.3만 |
|---|
| 2026.07.17 | ₩69,879 | ₩70,599 | ₩69,799 | ₩70,546 | +0.95% | 16.2만 |
|---|
| 2026.07.16 | ₩71,013 | ₩71,267 | ₩70,786 | ₩70,973 | -0.06% | 21.1만 |
|---|
| 2026.07.15 | ₩71,827 | ₩71,947 | ₩71,240 | ₩71,814 | -0.02% | 25.6만 |
|---|
| 2026.07.14 | ₩71,720 | ₩71,987 | ₩71,614 | ₩71,840 | +0.17% | 10.9만 |
|---|
| 2026.07.13 | ₩72,001 | ₩72,054 | ₩71,280 | ₩71,440 | -0.78% | 16.9만 |
|---|
| 2026.07.10 | ₩72,281 | ₩72,841 | ₩72,174 | ₩72,761 | +0.66% | 27.6만 |
|---|
| 2026.07.09 | ₩71,840 | ₩72,201 | ₩71,840 | ₩71,974 | +0.19% | 10.8만 |
|---|
| 2026.07.08 | ₩71,360 | ₩72,001 | ₩71,146 | ₩71,907 | +0.77% | 18.6만 |
|---|
| 2026.07.07 | ₩71,600 | ₩71,880 | ₩71,026 | ₩71,227 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩72,094 | ₩72,641 | ₩72,027 | ₩72,508 | +0.57% | 26만 |
|---|
| 2026.07.02 | ₩71,827 | ₩72,187 | ₩70,799 | ₩71,240 | -0.82% | 17.5만 |
|---|
| 2026.07.01 | ₩70,920 | ₩71,293 | ₩70,853 | ₩70,920 | 0.00% | 41.8만 |
|---|
| 2026.06.30 | ₩71,320 | ₩71,854 | ₩71,320 | ₩71,787 | +0.65% | 13.8만 |
|---|
| 2026.06.29 | ₩71,267 | ₩71,654 | ₩70,759 | ₩71,453 | +0.26% | 25.6만 |
|---|
| 2026.06.26 | ₩70,466 | ₩71,213 | ₩70,399 | ₩70,799 | +0.47% | 42.4만 |
|---|
| 2026.06.25 | ₩71,907 | ₩71,907 | ₩71,133 | ₩71,694 | -0.30% | 29.7만 |
|---|
| 2026.06.24 | ₩72,468 | ₩72,868 | ₩72,134 | ₩72,481 | +0.02% | 33.4만 |
|---|
| 2026.06.23 | ₩72,975 | ₩73,696 | ₩72,975 | ₩73,282 | +0.42% | 22.3만 |
|---|
| 2026.06.22 | ₩74,723 | ₩74,990 | ₩74,590 | ₩74,723 | 0.00% | 20.3만 |
|---|
| 2026.06.18 | ₩74,189 | ₩74,443 | ₩74,069 | ₩74,323 | +0.18% | 12.4만 |
|---|
| 2026.06.17 | ₩74,777 | ₩74,937 | ₩73,602 | ₩73,736 | -1.39% | 26.5만 |
|---|
| 2026.06.16 | ₩74,643 | ₩74,843 | ₩74,296 | ₩74,296 | -0.46% | 21.6만 |
|---|
| 2026.06.15 | ₩75,417 | ₩75,444 | ₩74,937 | ₩75,070 | -0.46% | 23.4만 |
|---|
| 2026.06.12 | ₩74,149 | ₩74,616 | ₩73,829 | ₩74,349 | +0.27% | 13.6만 |
|---|
| 2026.06.11 | ₩72,388 | ₩74,042 | ₩72,321 | ₩73,762 | +1.90% | 13.8만 |
|---|
| 2026.06.10 | ₩72,334 | ₩72,895 | ₩71,827 | ₩71,921 | -0.57% | 12.8만 |
|---|
| 2026.06.09 | ₩73,549 | ₩73,655 | ₩71,734 | ₩72,468 | -1.47% | 24.2만 |
|---|
| 2026.06.08 | ₩72,401 | ₩72,561 | ₩72,054 | ₩72,107 | -0.41% | 26.9만 |
|---|
| 2026.06.05 | ₩73,002 | ₩73,002 | ₩71,507 | ₩71,720 | -1.76% | 22.4만 |
|---|
| 2026.06.04 | ₩74,069 | ₩74,323 | ₩73,842 | ₩74,229 | +0.22% | 11.4만 |
|---|
| 2026.06.03 | ₩74,536 | ₩74,656 | ₩74,216 | ₩74,430 | -0.14% | 13.9만 |
|---|
| 2026.06.02 | ₩74,870 | ₩75,444 | ₩74,870 | ₩75,324 | +0.61% | 20.3만 |
|---|
| 2026.06.01 | ₩74,296 | ₩74,857 | ₩74,029 | ₩74,590 | +0.40% | 19.9만 |
|---|
| 2026.05.29 | ₩73,829 | ₩73,856 | ₩73,495 | ₩73,615 | -0.29% | 18.3만 |
|---|
| 2026.05.28 | ₩73,429 | ₩74,096 | ₩73,282 | ₩73,896 | +0.64% | 25.1만 |
|---|
| 2026.05.27 | ₩74,229 | ₩74,323 | ₩73,736 | ₩73,962 | -0.36% | 17만 |
|---|
| 2026.05.26 | ₩73,562 | ₩73,949 | ₩73,562 | ₩73,882 | +0.44% | 28.3만 |
|---|
| 2026.05.22 | ₩72,268 | ₩72,508 | ₩72,014 | ₩72,134 | -0.18% | 16.1만 |
|---|
| 2026.05.21 | ₩71,240 | ₩72,174 | ₩71,227 | ₩71,667 | +0.60% | 33.5만 |
|---|
| 2026.05.20 | ₩70,733 | ₩71,533 | ₩70,639 | ₩71,400 | +0.94% | 32.7만 |
|---|
| 2026.05.19 | ₩69,999 | ₩70,759 | ₩69,972 | ₩70,359 | +0.51% | 19.9만 |
|---|
| 2026.05.18 | ₩71,227 | ₩71,320 | ₩70,746 | ₩71,186 | -0.06% | 20.2만 |
|---|
| 2026.05.15 | ₩70,719 | ₩70,880 | ₩70,292 | ₩70,586 | -0.19% | 8.7만 |
|---|
| 2026.05.14 | ₩71,907 | ₩72,187 | ₩71,800 | ₩72,001 | +0.13% | 16.1만 |
|---|
| 2026.05.13 | ₩71,694 | ₩72,161 | ₩71,654 | ₩71,880 | +0.26% | 16.3만 |
|---|
| 2026.05.12 | ₩72,147 | ₩72,187 | ₩71,467 | ₩72,014 | -0.18% | 15.1만 |
|---|
| 2026.05.11 | ₩72,868 | ₩73,188 | ₩72,855 | ₩73,042 | +0.24% | 20.9만 |
|---|
| 2026.05.08 | ₩72,508 | ₩72,815 | ₩72,468 | ₩72,815 | +0.42% | 19.6만 |
|---|
| 2026.05.07 | ₩72,494 | ₩72,494 | ₩71,627 | ₩71,640 | -1.18% | 28만 |
|---|
| 2026.05.06 | ₩72,334 | ₩72,561 | ₩72,027 | ₩72,494 | +0.22% | 15.2만 |
|---|
| 2026.05.05 | ₩71,013 | ₩71,533 | ₩70,960 | ₩71,307 | +0.41% | 14.7만 |
|---|
| 2026.05.04 | ₩70,039 | ₩70,399 | ₩69,625 | ₩69,799 | -0.34% | 15.8만 |
|---|
| 2026.05.01 | ₩70,186 | ₩70,719 | ₩70,065 | ₩70,226 | +0.06% | 15.8만 |
|---|
| 2026.04.30 | ₩69,545 | ₩70,239 | ₩69,291 | ₩69,959 | +0.59% | 15만 |
|---|
| 2026.04.29 | ₩69,465 | ₩69,465 | ₩68,958 | ₩69,038 | -0.61% | 11.4만 |
|---|
| 2026.04.28 | ₩68,998 | ₩69,358 | ₩68,998 | ₩69,251 | +0.37% | 10.9만 |
|---|
| 2026.04.27 | ₩69,318 | ₩69,398 | ₩68,798 | ₩68,998 | -0.46% | 28.7만 |
|---|
| 2026.04.24 | ₩69,358 | ₩69,772 | ₩69,331 | ₩69,638 | +0.40% | 13.8만 |
|---|
| 2026.04.23 | ₩69,331 | ₩69,625 | ₩68,611 | ₩69,065 | -0.38% | 13.5만 |
|---|
| 2026.04.22 | ₩70,105 | ₩70,266 | ₩69,959 | ₩70,092 | -0.02% | 11.5만 |
|---|
| 2026.04.21 | ₩70,092 | ₩70,306 | ₩69,385 | ₩69,505 | -0.84% | 11.1만 |
|---|
| 2026.04.20 | ₩69,758 | ₩70,065 | ₩69,665 | ₩69,892 | +0.19% | 13.3만 |
|---|
| 2026.04.17 | ₩70,279 | ₩70,599 | ₩70,079 | ₩70,199 | -0.11% | 24.8만 |
|---|
| 2026.04.16 | ₩69,398 | ₩69,505 | ₩69,011 | ₩69,251 | -0.21% | 15.3만 |
|---|
| 2026.04.15 | ₩69,078 | ₩69,358 | ₩68,891 | ₩69,345 | +0.39% | 12.6만 |
|---|
| 2026.04.14 | ₩69,065 | ₩69,398 | ₩69,038 | ₩69,358 | +0.43% | 14.2만 |
|---|
| 2026.04.13 | ₩68,144 | ₩68,971 | ₩68,144 | ₩68,931 | +1.16% | 24.8만 |
|---|
| 2026.04.10 | ₩68,397 | ₩68,597 | ₩68,170 | ₩68,304 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩67,757 | ₩68,424 | ₩67,677 | ₩68,264 | +0.75% | 21.6만 |
|---|
| 2026.04.08 | ₩68,210 | ₩68,250 | ₩67,596 | ₩68,157 | -0.08% | 19.6만 |
|---|
| 2026.04.07 | ₩66,102 | ₩66,182 | ₩65,501 | ₩66,048 | -0.08% | 20.5만 |
|---|
| 2026.04.06 | ₩66,035 | ₩66,475 | ₩65,875 | ₩66,209 | +0.26% | 19.7만 |
|---|
| 2026.04.02 | ₩65,341 | ₩66,302 | ₩65,221 | ₩65,995 | +1.00% | 24.7만 |
|---|
| 2026.04.01 | ₩66,035 | ₩66,515 | ₩65,968 | ₩66,035 | 0.00% | 33.9만 |
|---|
| 2026.03.31 | ₩64,914 | ₩66,409 | ₩64,914 | ₩66,315 | +2.16% | 15.7만 |
|---|
| 2026.03.30 | ₩64,941 | ₩64,981 | ₩64,313 | ₩64,554 | -0.60% | 30.2만 |
|---|
| 2026.03.27 | ₩64,527 | ₩64,981 | ₩64,327 | ₩64,393 | -0.21% | 32.8만 |
|---|
| 2026.03.26 | ₩64,967 | ₩65,434 | ₩64,540 | ₩64,567 | -0.62% | 26.4만 |
|---|
| 2026.03.25 | ₩65,955 | ₩66,435 | ₩65,741 | ₩66,155 | +0.30% | 18.3만 |
|---|
| 2026.03.24 | ₩64,607 | ₩65,381 | ₩64,567 | ₩65,074 | +0.72% | 23.4만 |
|---|
| 2026.03.23 | ₩65,087 | ₩65,982 | ₩64,967 | ₩65,581 | +0.76% | 25.4만 |
|---|
| 2026.03.20 | ₩65,381 | ₩65,381 | ₩64,140 | ₩64,313 | -1.63% | 64.8만 |
|---|
| 2026.03.19 | ₩64,954 | ₩66,262 | ₩64,821 | ₩66,088 | +1.75% | 11.8만 |
|---|
| 2026.03.18 | ₩66,048 | ₩66,275 | ₩65,474 | ₩65,488 | -0.85% | 18.7만 |
|---|
| 2026.03.17 | ₩66,609 | ₩66,969 | ₩66,342 | ₩66,662 | +0.08% | 22만 |
|---|
| 2026.03.16 | ₩65,928 | ₩66,449 | ₩65,821 | ₩66,249 | +0.49% | 23.7만 |
|---|
| 2026.03.13 | ₩65,715 | ₩66,115 | ₩64,914 | ₩64,967 | -1.14% | 74만 |
|---|
| 2026.03.12 | ₩66,275 | ₩66,329 | ₩65,408 | ₩65,408 | -1.31% | 30.2만 |
|---|
| 2026.03.11 | ₩66,275 | ₩66,689 | ₩66,115 | ₩66,395 | +0.18% | 19.5만 |
|---|
| 2026.03.10 | ₩66,128 | ₩66,969 | ₩65,848 | ₩66,088 | -0.06% | 34.1만 |
|---|
| 2026.03.09 | ₩65,168 | ₩66,596 | ₩64,781 | ₩66,489 | +2.03% | 31.4만 |
|---|
| 2026.03.06 | ₩65,087 | ₩65,741 | ₩64,927 | ₩65,474 | +0.59% | 23.7만 |
|---|
| 2026.03.05 | ₩66,155 | ₩66,556 | ₩65,354 | ₩65,902 | -0.38% | 44.9만 |
|---|
| 2026.03.04 | ₩66,449 | ₩67,036 | ₩66,115 | ₩66,956 | +0.76% | 31.5만 |
|---|
| 2026.03.03 | ₩66,128 | ₩66,862 | ₩65,221 | ₩66,489 | +0.54% | 65.1만 |
|---|
| 2026.03.02 | ₩67,917 | ₩68,677 | ₩67,850 | ₩68,464 | +0.81% | 24.5만 |
|---|
| 2026.02.27 | ₩68,918 | ₩69,251 | ₩68,851 | ₩69,051 | +0.19% | 36.7만 |
|---|
| 2026.02.26 | ₩69,532 | ₩69,585 | ₩68,918 | ₩69,318 | -0.31% | 31.4만 |
|---|
| 2026.02.25 | ₩69,652 | ₩69,852 | ₩69,385 | ₩69,825 | +0.25% | 23.6만 |
|---|
| 2026.02.24 | ₩68,958 | ₩69,412 | ₩68,878 | ₩69,238 | +0.41% | 49.2만 |
|---|
| 2026.02.23 | ₩68,944 | ₩69,278 | ₩68,597 | ₩68,771 | -0.25% | 24.6만 |
|---|
| 2026.02.20 | ₩68,237 | ₩69,305 | ₩68,237 | ₩69,291 | +1.55% | 24.4만 |
|---|
| 2026.02.19 | ₩68,197 | ₩68,464 | ₩67,970 | ₩68,437 | +0.35% | 30.8만 |
|---|
| 2026.02.18 | ₩68,477 | ₩68,838 | ₩68,237 | ₩68,464 | -0.02% | 31.1만 |
|---|
| 2026.02.17 | ₩68,064 | ₩68,384 | ₩67,530 | ₩68,224 | +0.24% | 37.9만 |
|---|
| 2026.02.13 | ₩67,903 | ₩68,317 | ₩67,663 | ₩68,317 | +0.61% | 28.5만 |
|---|
| 2026.02.12 | ₩68,878 | ₩68,971 | ₩68,077 | ₩68,197 | -0.99% | 33.8만 |
|---|
| 2026.02.11 | ₩68,371 | ₩68,758 | ₩68,210 | ₩68,744 | +0.55% | 34.6만 |
|---|
| 2026.02.10 | ₩68,130 | ₩68,250 | ₩68,024 | ₩68,050 | -0.12% | 41.9만 |
|---|
| 2026.02.09 | ₩67,490 | ₩67,984 | ₩67,423 | ₩67,984 | +0.73% | 31.9만 |
|---|
| 2026.02.06 | ₩66,822 | ₩67,436 | ₩66,796 | ₩67,343 | +0.78% | 49.6만 |
|---|
| 2026.02.05 | ₩66,435 | ₩66,676 | ₩66,022 | ₩66,222 | -0.32% | 39.1만 |
|---|
| 2026.02.04 | ₩67,209 | ₩67,249 | ₩66,355 | ₩66,582 | -0.93% | 135.2만 |
|---|
| 2026.02.03 | ₩66,622 | ₩66,836 | ₩66,275 | ₩66,609 | -0.02% | 32.6만 |
|---|
| 2026.02.02 | ₩65,875 | ₩66,369 | ₩65,875 | ₩66,329 | +0.69% | 35.9만 |
|---|
| 2026.01.30 | ₩66,676 | ₩66,769 | ₩65,915 | ₩66,182 | -0.74% | 38.2만 |
|---|
| 2026.01.29 | ₩67,543 | ₩67,623 | ₩66,529 | ₩67,196 | -0.51% | 40.5만 |
|---|
| 2026.01.28 | ₩67,263 | ₩67,383 | ₩66,862 | ₩67,290 | +0.04% | 32.7만 |
|---|
| 2026.01.27 | ₩66,849 | ₩67,343 | ₩66,702 | ₩67,343 | +0.74% | 25.8만 |
|---|
| 2026.01.26 | ₩65,995 | ₩66,382 | ₩65,968 | ₩66,302 | +0.47% | 21.4만 |
|---|
| 2026.01.23 | ₩65,234 | ₩65,741 | ₩65,114 | ₩65,741 | +0.78% | 49.8만 |
|---|
| 2026.01.22 | ₩65,248 | ₩65,528 | ₩65,181 | ₩65,301 | +0.08% | 40.1만 |
|---|
| 2026.01.21 | ₩64,540 | ₩64,967 | ₩64,540 | ₩64,807 | +0.41% | 78.2만 |
|---|
| 2026.01.20 | ₩64,220 | ₩64,554 | ₩64,153 | ₩64,260 | +0.06% | 49.4만 |
|---|
| 2026.01.16 | ₩64,113 | ₩64,140 | ₩63,900 | ₩64,127 | +0.02% | 29.6만 |
|---|
| 2026.01.15 | ₩64,247 | ₩64,540 | ₩64,140 | ₩64,367 | +0.19% | 26.2만 |
|---|
| 2026.01.14 | ₩63,886 | ₩64,127 | ₩63,820 | ₩64,127 | +0.38% | 26만 |
|---|
| 2026.01.13 | ₩63,900 | ₩63,900 | ₩63,593 | ₩63,633 | -0.42% | 20만 |
|---|
| 2026.01.12 | ₩63,486 | ₩63,900 | ₩63,473 | ₩63,900 | +0.65% | 23.1만 |
|---|
| 2026.01.09 | ₩63,232 | ₩63,393 | ₩63,152 | ₩63,393 | +0.25% | 16.1만 |
|---|
| 2026.01.08 | ₩62,819 | ₩63,086 | ₩62,819 | ₩63,019 | +0.32% | 17.6만 |
|---|
| 2026.01.07 | ₩63,406 | ₩63,406 | ₩63,192 | ₩63,259 | -0.23% | 30.1만 |
|---|
| 2026.01.06 | ₩63,433 | ₩63,646 | ₩63,393 | ₩63,419 | -0.02% | 30.6만 |
|---|
| 2026.01.05 | ₩62,872 | ₩63,139 | ₩62,792 | ₩63,086 | +0.34% | 44.3만 |
|---|
| 2026.01.02 | ₩63,006 | ₩63,192 | ₩62,952 | ₩63,099 | +0.15% | 25.6만 |
|---|
| 2025.12.31 | ₩62,418 | ₩62,418 | ₩62,205 | ₩62,338 | -0.13% | 14.1만 |
|---|
| 2025.12.30 | ₩62,605 | ₩62,685 | ₩62,525 | ₩62,672 | +0.11% | 19.6만 |
|---|
| 2025.12.29 | ₩62,258 | ₩62,472 | ₩62,231 | ₩62,312 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩62,405 | ₩62,605 | ₩62,392 | ₩62,512 | +0.17% | 21.6만 |
|---|
| 2025.12.24 | ₩62,965 | ₩63,032 | ₩62,899 | ₩62,925 | -0.06% | 6.4만 |
|---|
| 2025.12.23 | ₩62,485 | ₩62,845 | ₩62,445 | ₩62,845 | +0.58% | 22.1만 |
|---|
| 2025.12.22 | ₩62,592 | ₩62,672 | ₩62,525 | ₩62,578 | -0.02% | 25.1만 |
|---|
| 2025.12.19 | ₩62,592 | ₩62,792 | ₩62,565 | ₩62,605 | +0.02% | 18.4만 |
|---|
| 2025.12.18 | ₩62,338 | ₩62,565 | ₩62,231 | ₩62,338 | 0.00% | 16.1만 |
|---|
| 2025.12.17 | ₩62,151 | ₩62,352 | ₩61,764 | ₩61,911 | -0.39% | 34.5만 |
|---|
| 2025.12.16 | ₩62,191 | ₩62,298 | ₩61,938 | ₩62,018 | -0.28% | 21.2만 |
|---|
| 2025.12.15 | ₩62,739 | ₩62,845 | ₩62,525 | ₩62,525 | -0.34% | 35만 |
|---|
| 2025.12.12 | ₩62,632 | ₩62,712 | ₩62,111 | ₩62,352 | -0.45% | 12.6만 |
|---|
| 2025.12.11 | ₩62,338 | ₩62,685 | ₩62,298 | ₩62,538 | +0.32% | 19.7만 |
|---|
| 2025.12.10 | ₩62,098 | ₩62,645 | ₩62,058 | ₩62,552 | +0.73% | 20.9만 |
|---|
| 2025.12.09 | ₩62,018 | ₩62,231 | ₩61,898 | ₩62,098 | +0.13% | 13.2만 |
|---|
| 2025.12.08 | ₩62,325 | ₩62,392 | ₩62,031 | ₩62,125 | -0.32% | 12.7만 |
|---|
| 2025.12.05 | ₩62,792 | ₩63,112 | ₩62,592 | ₩62,605 | -0.30% | 23.3만 |
|---|
| 2025.12.04 | ₩62,699 | ₩62,699 | ₩62,498 | ₩62,672 | -0.04% | 11만 |
|---|
| 2025.12.03 | ₩62,298 | ₩62,578 | ₩62,298 | ₩62,578 | +0.45% | 11.3만 |
|---|
| 2025.12.02 | ₩62,378 | ₩62,485 | ₩62,231 | ₩62,405 | +0.04% | 15만 |
|---|
| 2025.12.01 | ₩62,178 | ₩62,392 | ₩62,178 | ₩62,258 | +0.13% | 17.6만 |
|---|
| 2025.11.28 | ₩62,045 | ₩62,245 | ₩61,978 | ₩62,231 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩62,071 | ₩62,098 | ₩61,738 | ₩62,018 | -0.09% | 18.8만 |
|---|
| 2025.11.25 | ₩61,311 | ₩61,631 | ₩61,137 | ₩61,631 | +0.52% | 37.7만 |
|---|
| 2025.11.24 | ₩61,084 | ₩61,337 | ₩61,044 | ₩61,231 | +0.24% | 12.7만 |
|---|
| 2025.11.21 | ₩60,723 | ₩61,164 | ₩60,056 | ₩61,044 | +0.53% | 21.2만 |
|---|
| 2025.11.20 | ₩61,871 | ₩61,951 | ₩60,937 | ₩60,964 | -1.47% | 22.7만 |
|---|
| 2025.11.19 | ₩61,444 | ₩61,671 | ₩61,217 | ₩61,364 | -0.13% | 17.2만 |
|---|
| 2025.11.18 | ₩61,417 | ₩61,738 | ₩61,271 | ₩61,524 | +0.17% | 23.6만 |
|---|
| 2025.11.17 | ₩62,085 | ₩62,298 | ₩61,684 | ₩61,804 | -0.45% | 19.1만 |
|---|
| 2025.11.14 | ₩62,565 | ₩63,032 | ₩62,458 | ₩62,765 | +0.32% | 28.9만 |
|---|
| 2025.11.13 | ₩62,965 | ₩62,992 | ₩62,392 | ₩62,618 | -0.55% | 21.8만 |
|---|
| 2025.11.12 | ₩62,899 | ₩63,019 | ₩62,779 | ₩62,912 | +0.02% | 11.4만 |
|---|
| 2025.11.11 | ₩62,605 | ₩62,845 | ₩62,605 | ₩62,819 | +0.34% | 10만 |
|---|
| 2025.11.10 | ₩62,405 | ₩62,592 | ₩62,258 | ₩62,592 | +0.30% | 12.2만 |
|---|
| 2025.11.07 | ₩61,684 | ₩61,965 | ₩61,471 | ₩61,965 | +0.45% | 13.6만 |
|---|
| 2025.11.06 | ₩62,138 | ₩62,245 | ₩61,818 | ₩61,844 | -0.47% | 10.7만 |
|---|
| 2025.11.05 | ₩61,537 | ₩61,991 | ₩61,524 | ₩61,844 | +0.50% | 12.4만 |
|---|
| 2025.11.04 | ₩61,337 | ₩61,644 | ₩61,204 | ₩61,217 | -0.20% | 60만 |
|---|
| 2025.11.03 | ₩61,524 | ₩61,711 | ₩61,417 | ₩61,578 | +0.09% | 16.3만 |
|---|
| 2025.10.31 | ₩61,364 | ₩61,404 | ₩61,164 | ₩61,324 | -0.07% | 9.8만 |
|---|
| 2025.10.30 | ₩61,591 | ₩61,658 | ₩61,404 | ₩61,471 | -0.20% | 12.4만 |
|---|
| 2025.10.29 | ₩62,111 | ₩62,218 | ₩61,698 | ₩61,818 | -0.47% | 17.8만 |
|---|
| 2025.10.28 | ₩61,618 | ₩62,125 | ₩61,618 | ₩62,085 | +0.76% | 14.5만 |
|---|
| 2025.10.27 | ₩61,764 | ₩61,911 | ₩61,724 | ₩61,858 | +0.15% | 16.3만 |
|---|
| 2025.10.24 | ₩61,711 | ₩61,751 | ₩61,497 | ₩61,578 | -0.22% | 19만 |
|---|
| 2025.10.23 | ₩61,391 | ₩61,537 | ₩61,311 | ₩61,431 | +0.07% | 13.5만 |
|---|
| 2025.10.22 | ₩61,070 | ₩61,204 | ₩60,790 | ₩61,017 | -0.09% | 13.4만 |
|---|
| 2025.10.21 | ₩61,204 | ₩61,204 | ₩60,710 | ₩60,737 | -0.76% | 34.3만 |
|---|
| 2025.10.20 | ₩61,084 | ₩61,364 | ₩61,070 | ₩61,364 | +0.46% | 12만 |
|---|
| 2025.10.17 | ₩60,510 | ₩60,857 | ₩60,510 | ₩60,857 | +0.57% | 15.4만 |
|---|
| 2025.10.16 | ₩60,924 | ₩61,284 | ₩60,870 | ₩60,870 | -0.09% | 28.3만 |
|---|
| 2025.10.15 | ₩60,577 | ₩60,657 | ₩60,243 | ₩60,577 | 0.00% | 25.4만 |
|---|
| 2025.10.14 | ₩59,963 | ₩60,550 | ₩59,909 | ₩60,376 | +0.69% | 12.6만 |
|---|
| 2025.10.13 | ₩60,336 | ₩60,483 | ₩60,216 | ₩60,270 | -0.11% | 19.1만 |
|---|
| 2025.10.10 | ₩60,750 | ₩60,857 | ₩59,028 | ₩59,069 | -2.77% | 50.7만 |
|---|