시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. SmallCap Dividend Fund 과거 주가
WisdomTree U.S. SmallCap Dividend Fund · DES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. SmallCap Dividend Fund · DES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,477 | ₩51,491 | ₩51,263 | ₩51,276 | -0.39% | 5만 |
| 2026.10.08 | ₩51,169 | ₩51,571 | ₩50,914 | ₩51,517 | +0.68% | 7.6만 |
| 2026.10.07 | ₩51,531 | ₩51,598 | ₩51,075 | ₩51,276 | -0.49% | 5.8만 |
| 2026.10.06 | ₩52,081 | ₩52,107 | ₩51,759 | ₩51,826 | -0.49% | 7.3만 |
| 2026.10.05 | ₩51,772 | ₩52,188 | ₩50,016 | ₩51,866 | +0.18% | 8.9만 |
| 2026.10.02 | ₩51,732 | ₩52,040 | ₩51,719 | ₩51,826 | +0.18% | 13.5만 |
| 2026.10.01 | ₩50,713 | ₩51,303 | ₩50,404 | ₩51,276 | +1.11% | 7.3만 |
| 2026.09.30 | ₩51,330 | ₩51,383 | ₩50,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,820 |
| -0.99% |
| 9.1만 |
| 2026.09.29 | ₩51,383 | ₩51,424 | ₩50,901 | ₩51,102 | -0.55% | 11.1만 |
|---|
| 2026.09.28 | ₩51,544 | ₩51,678 | ₩51,236 | ₩51,397 | -0.29% | 9.6만 |
|---|
| 2026.09.25 | ₩51,611 | ₩51,906 | ₩51,424 | ₩51,745 | +0.26% | 7.8만 |
|---|
| 2026.09.24 | ₩51,732 | ₩51,799 | ₩51,397 | ₩51,732 | 0.00% | 10.5만 |
|---|
| 2026.09.23 | ₩51,973 | ₩52,027 | ₩51,705 | ₩51,705 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,295 | ₩52,630 | ₩52,107 | ₩52,107 | -0.36% | 6.6만 |
|---|
| 2026.09.21 | ₩52,268 | ₩52,309 | ₩51,987 | ₩52,014 | -0.49% | 7.2만 |
|---|
| 2026.09.18 | ₩52,228 | ₩52,228 | ₩51,906 | ₩52,107 | -0.23% | 5만 |
|---|
| 2026.09.17 | ₩52,939 | ₩52,939 | ₩52,443 | ₩52,443 | -0.94% | 8.2만 |
|---|
| 2026.09.16 | ₩52,724 | ₩53,006 | ₩51,906 | ₩52,469 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩52,912 | ₩52,952 | ₩52,671 | ₩52,764 | -0.28% | 9.9만 |
|---|
| 2026.09.14 | ₩53,140 | ₩53,287 | ₩52,818 | ₩52,845 | -0.56% | 59만 |
|---|
| 2026.09.11 | ₩53,556 | ₩53,743 | ₩53,167 | ₩53,314 | -0.45% | 6.1만 |
|---|
| 2026.09.10 | ₩53,274 | ₩53,274 | ₩52,872 | ₩53,019 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩53,663 | ₩53,703 | ₩53,194 | ₩53,354 | -0.57% | 8.3만 |
|---|
| 2026.09.08 | ₩54,172 | ₩54,172 | ₩53,783 | ₩53,783 | -0.72% | 4.9만 |
|---|
| 2026.09.04 | ₩53,703 | ₩54,266 | ₩53,703 | ₩54,186 | +0.90% | 6.2만 |
|---|
| 2026.09.03 | ₩54,172 | ₩54,172 | ₩53,703 | ₩53,918 | -0.47% | 7.7만 |
|---|
| 2026.09.02 | ₩53,582 | ₩54,105 | ₩53,582 | ₩53,877 | +0.55% | 8.1만 |
|---|
| 2026.09.01 | ₩53,676 | ₩54,159 | ₩53,287 | ₩53,341 | -0.62% | 9.3만 |
|---|
| 2026.08.31 | ₩54,213 | ₩54,400 | ₩53,690 | ₩53,851 | -0.67% | 8.2만 |
|---|
| 2026.08.28 | ₩54,521 | ₩54,655 | ₩54,172 | ₩54,199 | -0.59% | 10.6만 |
|---|
| 2026.08.27 | ₩54,199 | ₩54,387 | ₩53,931 | ₩54,373 | +0.32% | 8.9만 |
|---|
| 2026.08.26 | ₩54,333 | ₩54,615 | ₩54,333 | ₩54,427 | +0.17% | 7.8만 |
|---|
| 2026.08.25 | ₩54,749 | ₩54,749 | ₩54,306 | ₩54,400 | -0.64% | 5.8만 |
|---|
| 2026.08.24 | ₩54,762 | ₩54,950 | ₩54,494 | ₩54,575 | -0.34% | 5.2만 |
|---|
| 2026.08.21 | ₩54,803 | ₩54,923 | ₩54,494 | ₩54,749 | -0.10% | 8만 |
|---|
| 2026.08.20 | ₩54,601 | ₩54,776 | ₩54,441 | ₩54,534 | -0.12% | 9.1만 |
|---|
| 2026.08.19 | ₩55,473 | ₩55,540 | ₩54,883 | ₩54,977 | -0.89% | 7.2만 |
|---|
| 2026.08.18 | ₩55,674 | ₩55,674 | ₩55,138 | ₩55,138 | -0.96% | 6.7만 |
|---|
| 2026.08.17 | ₩55,728 | ₩55,795 | ₩55,460 | ₩55,688 | -0.07% | 8.3만 |
|---|
| 2026.08.14 | ₩55,674 | ₩55,996 | ₩55,580 | ₩55,956 | +0.51% | 5.3만 |
|---|
| 2026.08.13 | ₩55,621 | ₩55,822 | ₩55,553 | ₩55,621 | 0.00% | 56.6만 |
|---|
| 2026.08.12 | ₩55,366 | ₩55,460 | ₩55,004 | ₩55,339 | -0.05% | 11.9만 |
|---|
| 2026.08.11 | ₩55,084 | ₩55,553 | ₩54,843 | ₩55,165 | +0.15% | 12.6만 |
|---|
| 2026.08.10 | ₩55,218 | ₩55,285 | ₩54,843 | ₩55,031 | -0.34% | 13.7만 |
|---|
| 2026.08.07 | ₩55,191 | ₩55,540 | ₩54,977 | ₩55,326 | +0.24% | 9.9만 |
|---|
| 2026.08.06 | ₩55,621 | ₩55,701 | ₩55,044 | ₩55,044 | -1.04% | 7.5만 |
|---|
| 2026.08.05 | ₩55,902 | ₩56,117 | ₩55,379 | ₩55,379 | -0.94% | 14.7만 |
|---|
| 2026.08.04 | ₩55,165 | ₩55,942 | ₩54,977 | ₩55,741 | +1.05% | 35.5만 |
|---|
| 2026.08.03 | ₩54,736 | ₩55,299 | ₩54,682 | ₩55,218 | +0.88% | 8만 |
|---|
| 2026.07.31 | ₩54,642 | ₩54,655 | ₩53,985 | ₩54,467 | -0.32% | 7.7만 |
|---|
| 2026.07.30 | ₩54,870 | ₩54,963 | ₩54,253 | ₩54,601 | -0.49% | 12.5만 |
|---|
| 2026.07.29 | ₩55,004 | ₩55,205 | ₩54,494 | ₩54,628 | -0.68% | 10.8만 |
|---|
| 2026.07.28 | ₩54,950 | ₩55,312 | ₩54,896 | ₩55,138 | +0.34% | 11.8만 |
|---|
| 2026.07.27 | ₩54,950 | ₩55,111 | ₩54,588 | ₩54,762 | -0.34% | 9.7만 |
|---|
| 2026.07.24 | ₩54,776 | ₩55,044 | ₩54,628 | ₩54,682 | -0.17% | 6.5만 |
|---|
| 2026.07.23 | ₩54,588 | ₩54,843 | ₩54,320 | ₩54,601 | +0.02% | 8.1만 |
|---|
| 2026.07.22 | ₩54,950 | ₩55,191 | ₩54,816 | ₩54,950 | 0.00% | 9.3만 |
|---|
| 2026.07.21 | ₩54,682 | ₩55,004 | ₩54,534 | ₩54,977 | +0.54% | 6.8만 |
|---|
| 2026.07.20 | ₩55,057 | ₩55,098 | ₩54,521 | ₩54,561 | -0.90% | 8.1만 |
|---|
| 2026.07.17 | ₩55,044 | ₩55,527 | ₩54,682 | ₩54,910 | -0.24% | 11.7만 |
|---|
| 2026.07.16 | ₩54,280 | ₩55,486 | ₩54,280 | ₩55,379 | +2.03% | 17.3만 |
|---|
| 2026.07.15 | ₩54,105 | ₩54,722 | ₩54,105 | ₩54,373 | +0.50% | 9.4만 |
|---|
| 2026.07.14 | ₩54,105 | ₩54,843 | ₩53,194 | ₩53,998 | -0.20% | 13.5만 |
|---|
| 2026.07.13 | ₩53,944 | ₩54,306 | ₩53,837 | ₩53,904 | -0.07% | 10.5만 |
|---|
| 2026.07.10 | ₩53,716 | ₩54,025 | ₩53,649 | ₩53,851 | +0.25% | 12.7만 |
|---|
| 2026.07.09 | ₩53,341 | ₩53,891 | ₩53,220 | ₩53,623 | +0.53% | 12.7만 |
|---|
| 2026.07.08 | ₩53,502 | ₩53,542 | ₩52,952 | ₩53,086 | -0.78% | 14.6만 |
|---|
| 2026.07.07 | ₩54,105 | ₩54,253 | ₩53,663 | ₩53,690 | -0.77% | 9.6만 |
|---|
| 2026.07.06 | ₩54,065 | ₩54,333 | ₩53,851 | ₩53,971 | -0.17% | 18.9만 |
|---|
| 2026.07.02 | ₩54,655 | ₩54,829 | ₩53,676 | ₩54,065 | -1.08% | 16.9만 |
|---|
| 2026.07.01 | ₩54,414 | ₩54,950 | ₩54,280 | ₩54,494 | +0.15% | 12.9만 |
|---|
| 2026.06.30 | ₩54,373 | ₩54,628 | ₩54,239 | ₩54,548 | +0.32% | 9.1만 |
|---|
| 2026.06.29 | ₩54,628 | ₩54,628 | ₩54,038 | ₩54,467 | -0.29% | 22.3만 |
|---|
| 2026.06.26 | ₩54,078 | ₩54,709 | ₩54,038 | ₩54,709 | +1.17% | 26.1만 |
|---|
| 2026.06.25 | ₩53,757 | ₩54,293 | ₩53,757 | ₩54,146 | +0.72% | 15.7만 |
|---|
| 2026.06.24 | ₩53,287 | ₩54,011 | ₩53,287 | ₩53,743 | +0.86% | 16.4만 |
|---|
| 2026.06.23 | ₩52,550 | ₩53,341 | ₩52,550 | ₩53,207 | +1.25% | 12.9만 |
|---|
| 2026.06.22 | ₩52,925 | ₩53,167 | ₩52,724 | ₩52,858 | -0.13% | 34.7만 |
|---|
| 2026.06.18 | ₩52,738 | ₩53,019 | ₩52,496 | ₩52,925 | +0.36% | 10.3만 |
|---|
| 2026.06.17 | ₩52,952 | ₩53,301 | ₩52,027 | ₩52,349 | -1.14% | 19.8만 |
|---|
| 2026.06.16 | ₩53,234 | ₩53,489 | ₩52,791 | ₩52,939 | -0.55% | 12.2만 |
|---|
| 2026.06.15 | ₩53,918 | ₩53,985 | ₩53,046 | ₩53,180 | -1.37% | 24.5만 |
|---|
| 2026.06.12 | ₩53,408 | ₩54,347 | ₩53,408 | ₩53,730 | +0.60% | 7.4만 |
|---|
| 2026.06.11 | ₩52,858 | ₩53,261 | ₩52,577 | ₩53,207 | +0.66% | 13.9만 |
|---|
| 2026.06.10 | ₩52,563 | ₩53,140 | ₩52,134 | ₩52,496 | -0.13% | 17.6만 |
|---|
| 2026.06.09 | ₩52,322 | ₩52,979 | ₩51,826 | ₩52,469 | +0.28% | 37.3만 |
|---|
| 2026.06.08 | ₩51,853 | ₩52,295 | ₩51,853 | ₩51,973 | +0.23% | 22만 |
|---|
| 2026.06.05 | ₩51,853 | ₩52,027 | ₩51,504 | ₩51,558 | -0.57% | 15만 |
|---|
| 2026.06.04 | ₩51,531 | ₩52,040 | ₩51,531 | ₩51,987 | +0.88% | 10.9만 |
|---|
| 2026.06.03 | ₩51,772 | ₩51,866 | ₩51,316 | ₩51,370 | -0.78% | 22.6만 |
|---|
| 2026.06.02 | ₩51,356 | ₩52,081 | ₩51,356 | ₩52,014 | +1.28% | 12만 |
|---|
| 2026.06.01 | ₩51,450 | ₩51,745 | ₩51,088 | ₩51,504 | +0.10% | 13만 |
|---|
| 2026.05.29 | ₩51,879 | ₩51,906 | ₩51,021 | ₩51,611 | -0.52% | 19.8만 |
|---|
| 2026.05.28 | ₩52,054 | ₩52,201 | ₩51,705 | ₩52,014 | -0.08% | 13.7만 |
|---|
| 2026.05.27 | ₩52,174 | ₩52,469 | ₩51,920 | ₩52,081 | -0.18% | 11만 |
|---|
| 2026.05.26 | ₩51,772 | ₩52,268 | ₩51,772 | ₩52,161 | +0.75% | 12.1만 |
|---|
| 2026.05.22 | ₩51,491 | ₩51,946 | ₩51,276 | ₩51,611 | +0.23% | 13.4만 |
|---|
| 2026.05.21 | ₩50,941 | ₩51,410 | ₩50,512 | ₩51,356 | +0.82% | 16.5만 |
|---|
| 2026.05.20 | ₩50,592 | ₩51,249 | ₩50,391 | ₩51,249 | +1.30% | 21.3만 |
|---|
| 2026.05.19 | ₩50,766 | ₩50,766 | ₩50,284 | ₩50,404 | -0.71% | 11.6만 |
|---|
| 2026.05.18 | ₩50,498 | ₩51,102 | ₩50,498 | ₩50,941 | +0.88% | 16만 |
|---|
| 2026.05.15 | ₩50,847 | ₩50,927 | ₩50,351 | ₩50,445 | -0.79% | 8.6만 |
|---|
| 2026.05.14 | ₩51,115 | ₩51,464 | ₩50,914 | ₩51,222 | +0.21% | 20.8만 |
|---|
| 2026.05.13 | ₩51,102 | ₩51,102 | ₩50,632 | ₩50,914 | -0.37% | 15.3만 |
|---|
| 2026.05.12 | ₩51,437 | ₩51,437 | ₩50,673 | ₩51,196 | -0.47% | 10.7만 |
|---|
| 2026.05.11 | ₩52,000 | ₩52,027 | ₩51,397 | ₩51,477 | -1.01% | 8.7만 |
|---|
| 2026.05.08 | ₩51,799 | ₩52,040 | ₩51,584 | ₩51,839 | +0.08% | 10.1만 |
|---|
| 2026.05.07 | ₩52,040 | ₩52,040 | ₩51,584 | ₩51,692 | -0.67% | 12.5만 |
|---|
| 2026.05.06 | ₩52,134 | ₩52,268 | ₩51,946 | ₩52,107 | -0.05% | 17.6만 |
|---|
| 2026.05.05 | ₩51,249 | ₩52,081 | ₩51,222 | ₩51,879 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩51,625 | ₩51,772 | ₩50,860 | ₩51,102 | -1.01% | 8.7만 |
|---|
| 2026.05.01 | ₩51,933 | ₩52,081 | ₩51,571 | ₩51,812 | -0.23% | 13.1만 |
|---|
| 2026.04.30 | ₩51,088 | ₩52,241 | ₩51,088 | ₩51,812 | +1.42% | 10.8만 |
|---|
| 2026.04.29 | ₩51,799 | ₩51,879 | ₩51,102 | ₩51,263 | -1.04% | 12.6만 |
|---|
| 2026.04.28 | ₩52,014 | ₩52,188 | ₩51,719 | ₩51,879 | -0.26% | 7.9만 |
|---|
| 2026.04.27 | ₩51,625 | ₩52,107 | ₩51,625 | ₩51,759 | +0.26% | 9.5만 |
|---|
| 2026.04.24 | ₩51,397 | ₩51,719 | ₩51,263 | ₩51,571 | +0.34% | 9.2만 |
|---|
| 2026.04.23 | ₩51,276 | ₩51,906 | ₩51,061 | ₩51,544 | +0.52% | 11.1만 |
|---|
| 2026.04.22 | ₩51,611 | ₩51,611 | ₩51,088 | ₩51,222 | -0.75% | 13.4만 |
|---|
| 2026.04.21 | ₩51,678 | ₩52,014 | ₩51,222 | ₩51,316 | -0.70% | 12.4만 |
|---|
| 2026.04.20 | ₩51,249 | ₩51,692 | ₩51,236 | ₩51,638 | +0.76% | 11.6만 |
|---|
| 2026.04.17 | ₩50,847 | ₩51,826 | ₩50,780 | ₩51,437 | +1.16% | 24.8만 |
|---|
| 2026.04.16 | ₩50,270 | ₩50,646 | ₩50,257 | ₩50,512 | +0.48% | 12.1만 |
|---|
| 2026.04.15 | ₩50,539 | ₩50,539 | ₩50,190 | ₩50,364 | -0.34% | 10.7만 |
|---|
| 2026.04.14 | ₩50,579 | ₩50,766 | ₩50,270 | ₩50,659 | +0.16% | 16.9만 |
|---|
| 2026.04.13 | ₩50,136 | ₩50,632 | ₩50,002 | ₩50,592 | +0.91% | 15.4만 |
|---|
| 2026.04.10 | ₩50,539 | ₩50,539 | ₩49,949 | ₩50,270 | -0.53% | 15만 |
|---|
| 2026.04.09 | ₩49,774 | ₩50,659 | ₩49,774 | ₩50,485 | +1.43% | 10.2만 |
|---|
| 2026.04.08 | ₩49,801 | ₩50,150 | ₩49,774 | ₩50,016 | +0.43% | 13.2만 |
|---|
| 2026.04.07 | ₩48,675 | ₩49,104 | ₩48,634 | ₩48,970 | +0.61% | 13.3만 |
|---|
| 2026.04.06 | ₩48,460 | ₩48,889 | ₩48,272 | ₩48,862 | +0.83% | 9만 |
|---|
| 2026.04.02 | ₩48,031 | ₩48,648 | ₩47,884 | ₩48,621 | +1.23% | 13만 |
|---|
| 2026.04.01 | ₩48,299 | ₩48,675 | ₩48,259 | ₩48,380 | +0.17% | 22.1만 |
|---|
| 2026.03.31 | ₩48,044 | ₩48,608 | ₩47,642 | ₩48,192 | +0.31% | 33.8만 |
|---|
| 2026.03.30 | ₩48,044 | ₩48,085 | ₩47,387 | ₩47,468 | -1.20% | 12.1만 |
|---|
| 2026.03.27 | ₩47,857 | ₩47,977 | ₩47,361 | ₩47,481 | -0.78% | 12.5만 |
|---|
| 2026.03.26 | ₩47,977 | ₩48,567 | ₩47,977 | ₩48,044 | +0.14% | 9.8만 |
|---|
| 2026.03.25 | ₩48,514 | ₩48,795 | ₩47,964 | ₩48,474 | -0.08% | 27.1만 |
|---|
| 2026.03.24 | ₩47,347 | ₩48,474 | ₩47,347 | ₩48,192 | +1.78% | 13.6만 |
|---|
| 2026.03.23 | ₩47,294 | ₩48,286 | ₩47,294 | ₩47,602 | +0.65% | 14.3만 |
|---|
| 2026.03.20 | ₩47,280 | ₩47,320 | ₩46,449 | ₩46,663 | -1.30% | 13.5만 |
|---|
| 2026.03.19 | ₩46,851 | ₩47,682 | ₩46,717 | ₩47,294 | +0.94% | 11.4만 |
|---|
| 2026.03.18 | ₩47,535 | ₩47,749 | ₩47,133 | ₩47,173 | -0.76% | 11.8만 |
|---|
| 2026.03.17 | ₩47,857 | ₩48,152 | ₩47,696 | ₩47,830 | -0.06% | 7.7만 |
|---|
| 2026.03.16 | ₩47,642 | ₩47,897 | ₩47,481 | ₩47,562 | -0.17% | 8만 |
|---|
| 2026.03.13 | ₩47,428 | ₩47,629 | ₩47,012 | ₩47,186 | -0.51% | 9.6만 |
|---|
| 2026.03.12 | ₩47,294 | ₩47,656 | ₩46,958 | ₩47,173 | -0.26% | 16.1만 |
|---|
| 2026.03.11 | ₩47,723 | ₩48,058 | ₩47,468 | ₩47,763 | +0.08% | 10만 |
|---|
| 2026.03.10 | ₩48,004 | ₩48,822 | ₩47,803 | ₩47,937 | -0.14% | 12.8만 |
|---|
| 2026.03.09 | ₩47,803 | ₩48,393 | ₩46,905 | ₩48,299 | +1.04% | 13.5만 |
|---|
| 2026.03.06 | ₩48,514 | ₩48,527 | ₩47,910 | ₩48,313 | -0.41% | 12.2만 |
|---|
| 2026.03.05 | ₩49,546 | ₩49,734 | ₩48,889 | ₩49,157 | -0.78% | 19.1만 |
|---|
| 2026.03.04 | ₩49,841 | ₩50,042 | ₩49,399 | ₩49,935 | +0.19% | 9.7만 |
|---|
| 2026.03.03 | ₩48,956 | ₩49,801 | ₩48,567 | ₩49,600 | +1.31% | 12.3만 |
|---|
| 2026.03.02 | ₩49,198 | ₩50,083 | ₩49,077 | ₩49,895 | +1.42% | 16.9만 |
|---|
| 2026.02.27 | ₩49,774 | ₩49,841 | ₩49,291 | ₩49,667 | -0.22% | 11.5만 |
|---|
| 2026.02.26 | ₩50,016 | ₩50,364 | ₩49,801 | ₩50,284 | +0.54% | 14.1만 |
|---|
| 2026.02.25 | ₩49,922 | ₩49,949 | ₩49,171 | ₩49,949 | +0.05% | 19.8만 |
|---|
| 2026.02.24 | ₩49,439 | ₩50,016 | ₩49,439 | ₩49,734 | +0.60% | 8.5만 |
|---|
| 2026.02.23 | ₩50,311 | ₩50,337 | ₩49,144 | ₩49,385 | -1.84% | 12.8만 |
|---|
| 2026.02.20 | ₩50,123 | ₩50,646 | ₩49,868 | ₩50,539 | +0.83% | 6.1만 |
|---|
| 2026.02.19 | ₩50,083 | ₩50,351 | ₩49,935 | ₩50,217 | +0.27% | 11.2만 |
|---|
| 2026.02.18 | ₩50,364 | ₩50,753 | ₩50,123 | ₩50,284 | -0.16% | 8만 |
|---|
| 2026.02.17 | ₩50,337 | ₩50,364 | ₩49,801 | ₩50,217 | -0.24% | 8.7만 |
|---|
| 2026.02.13 | ₩49,774 | ₩50,458 | ₩49,600 | ₩50,203 | +0.86% | 7.9만 |
|---|
| 2026.02.12 | ₩50,498 | ₩50,901 | ₩49,238 | ₩49,627 | -1.73% | 6.9만 |
|---|
| 2026.02.11 | ₩50,592 | ₩50,941 | ₩50,136 | ₩50,337 | -0.50% | 6.7만 |
|---|
| 2026.02.10 | ₩50,391 | ₩50,686 | ₩50,378 | ₩50,378 | -0.03% | 8.9만 |
|---|
| 2026.02.09 | ₩50,431 | ₩50,512 | ₩50,016 | ₩50,404 | -0.05% | 13.6만 |
|---|
| 2026.02.06 | ₩49,841 | ₩50,954 | ₩49,841 | ₩50,485 | +1.29% | 11.3만 |
|---|
| 2026.02.05 | ₩49,426 | ₩49,908 | ₩49,265 | ₩49,291 | -0.27% | 12.4만 |
|---|
| 2026.02.04 | ₩49,144 | ₩49,895 | ₩49,144 | ₩49,667 | +1.06% | 12.5만 |
|---|
| 2026.02.03 | ₩48,514 | ₩49,211 | ₩48,219 | ₩48,903 | +0.80% | 17.8만 |
|---|
| 2026.02.02 | ₩47,790 | ₩48,728 | ₩47,790 | ₩48,608 | +1.71% | 9.8만 |
|---|
| 2026.01.30 | ₩47,589 | ₩48,085 | ₩47,454 | ₩47,937 | +0.73% | 6.1만 |
|---|
| 2026.01.29 | ₩47,629 | ₩47,884 | ₩47,361 | ₩47,830 | +0.42% | 11.5만 |
|---|
| 2026.01.28 | ₩47,763 | ₩47,910 | ₩47,240 | ₩47,267 | -1.04% | 11.9만 |
|---|
| 2026.01.27 | ₩47,602 | ₩47,776 | ₩47,441 | ₩47,682 | +0.17% | 8.4만 |
|---|
| 2026.01.26 | ₩47,816 | ₩47,870 | ₩47,401 | ₩47,656 | -0.34% | 10.5만 |
|---|
| 2026.01.23 | ₩48,514 | ₩48,514 | ₩47,642 | ₩47,682 | -1.71% | 12.3만 |
|---|
| 2026.01.22 | ₩48,661 | ₩48,996 | ₩48,460 | ₩48,594 | -0.14% | 12만 |
|---|
| 2026.01.21 | ₩47,240 | ₩48,527 | ₩47,240 | ₩48,527 | +2.72% | 15.9만 |
|---|
| 2026.01.20 | ₩47,146 | ₩47,387 | ₩46,945 | ₩46,958 | -0.40% | 17.5만 |
|---|
| 2026.01.16 | ₩47,830 | ₩47,937 | ₩47,615 | ₩47,843 | +0.03% | 9.4만 |
|---|
| 2026.01.15 | ₩47,280 | ₩48,031 | ₩47,186 | ₩47,991 | +1.50% | 12.3만 |
|---|
| 2026.01.14 | ₩46,864 | ₩47,347 | ₩46,864 | ₩47,294 | +0.92% | 18.5만 |
|---|
| 2026.01.13 | ₩46,972 | ₩47,159 | ₩46,784 | ₩46,905 | -0.14% | 12.4만 |
|---|
| 2026.01.12 | ₩46,677 | ₩46,958 | ₩46,543 | ₩46,838 | +0.34% | 11.7만 |
|---|
| 2026.01.09 | ₩46,918 | ₩47,119 | ₩46,502 | ₩46,891 | -0.06% | 8.7만 |
|---|
| 2026.01.08 | ₩45,591 | ₩47,012 | ₩45,591 | ₩46,864 | +2.79% | 15.4만 |
|---|
| 2026.01.07 | ₩46,248 | ₩46,248 | ₩45,617 | ₩45,792 | -0.99% | 18만 |
|---|
| 2026.01.06 | ₩45,564 | ₩46,248 | ₩45,457 | ₩46,248 | +1.50% | 13.9만 |
|---|
| 2026.01.05 | ₩45,148 | ₩45,979 | ₩45,148 | ₩45,698 | +1.22% | 13.6만 |
|---|
| 2026.01.02 | ₩44,947 | ₩45,282 | ₩44,598 | ₩45,068 | +0.27% | 12만 |
|---|
| 2025.12.31 | ₩45,188 | ₩45,188 | ₩44,732 | ₩44,853 | -0.74% | 5.9만 |
|---|
| 2025.12.30 | ₩45,376 | ₩45,430 | ₩45,188 | ₩45,188 | -0.41% | 15.5만 |
|---|
| 2025.12.29 | ₩45,443 | ₩45,617 | ₩45,229 | ₩45,322 | -0.27% | 9.6만 |
|---|
| 2025.12.26 | ₩45,403 | ₩45,510 | ₩45,242 | ₩45,497 | +0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩45,591 | ₩45,778 | ₩45,470 | ₩45,765 | +0.38% | 5.7만 |
|---|
| 2025.12.23 | ₩45,711 | ₩45,792 | ₩45,564 | ₩45,577 | -0.29% | 9.1만 |
|---|
| 2025.12.22 | ₩45,859 | ₩46,274 | ₩45,698 | ₩45,859 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩45,953 | ₩46,073 | ₩45,564 | ₩45,778 | -0.38% | 11.1만 |
|---|
| 2025.12.18 | ₩46,342 | ₩46,435 | ₩45,953 | ₩46,060 | -0.61% | 12.3만 |
|---|
| 2025.12.17 | ₩46,020 | ₩46,476 | ₩45,953 | ₩46,114 | +0.20% | 8.6만 |
|---|
| 2025.12.16 | ₩46,248 | ₩46,355 | ₩45,832 | ₩46,033 | -0.46% | 10.7만 |
|---|
| 2025.12.15 | ₩46,623 | ₩46,650 | ₩46,114 | ₩46,342 | -0.60% | 9.4만 |
|---|
| 2025.12.12 | ₩46,757 | ₩46,757 | ₩46,114 | ₩46,355 | -0.86% | 7만 |
|---|
| 2025.12.11 | ₩46,154 | ₩46,717 | ₩46,154 | ₩46,556 | +0.87% | 16.3만 |
|---|
| 2025.12.10 | ₩45,282 | ₩46,489 | ₩45,282 | ₩46,234 | +2.10% | 14.1만 |
|---|
| 2025.12.09 | ₩44,987 | ₩45,510 | ₩44,987 | ₩45,269 | +0.63% | 9만 |
|---|
| 2025.12.08 | ₩45,349 | ₩45,389 | ₩45,014 | ₩45,014 | -0.74% | 19.1만 |
|---|
| 2025.12.05 | ₩45,269 | ₩45,564 | ₩44,974 | ₩45,376 | +0.24% | 11.3만 |
|---|
| 2025.12.04 | ₩45,416 | ₩45,550 | ₩45,282 | ₩45,336 | -0.18% | 13.4만 |
|---|
| 2025.12.03 | ₩45,014 | ₩45,577 | ₩45,014 | ₩45,497 | +1.07% | 8.8만 |
|---|
| 2025.12.02 | ₩45,202 | ₩45,202 | ₩44,786 | ₩44,960 | -0.53% | 12.5만 |
|---|
| 2025.12.01 | ₩44,746 | ₩45,242 | ₩44,746 | ₩44,987 | +0.54% | 9.3만 |
|---|
| 2025.11.28 | ₩45,108 | ₩45,108 | ₩44,826 | ₩45,094 | -0.03% | 5.5만 |
|---|
| 2025.11.26 | ₩44,840 | ₩45,363 | ₩44,840 | ₩45,014 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩43,982 | ₩45,001 | ₩43,982 | ₩44,880 | +2.04% | 10.3만 |
|---|
| 2025.11.24 | ₩43,673 | ₩43,955 | ₩43,472 | ₩43,834 | +0.37% | 15.8만 |
|---|
| 2025.11.21 | ₩42,748 | ₩43,955 | ₩42,614 | ₩43,780 | +2.42% | 12.2만 |
|---|
| 2025.11.20 | ₩43,324 | ₩43,593 | ₩42,574 | ₩42,600 | -1.67% | 19.6만 |
|---|
| 2025.11.19 | ₩43,043 | ₩43,244 | ₩42,761 | ₩42,895 | -0.34% | 15.4만 |
|---|
| 2025.11.18 | ₩42,761 | ₩43,231 | ₩42,761 | ₩43,043 | +0.66% | 11.7만 |
|---|
| 2025.11.17 | ₩43,914 | ₩43,941 | ₩42,882 | ₩42,936 | -2.23% | 14.2만 |
|---|
| 2025.11.14 | ₩43,579 | ₩43,995 | ₩43,485 | ₩43,928 | +0.80% | 10.7만 |
|---|
| 2025.11.13 | ₩44,290 | ₩44,625 | ₩43,861 | ₩43,928 | -0.82% | 14.6만 |
|---|
| 2025.11.12 | ₩44,518 | ₩44,867 | ₩44,437 | ₩44,451 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩44,330 | ₩44,585 | ₩44,330 | ₩44,504 | +0.39% | 10.2만 |
|---|
| 2025.11.10 | ₩44,411 | ₩44,518 | ₩43,901 | ₩44,330 | -0.18% | 12.3만 |
|---|
| 2025.11.07 | ₩43,593 | ₩44,129 | ₩43,552 | ₩44,089 | +1.14% | 12.5만 |
|---|
| 2025.11.06 | ₩44,049 | ₩44,263 | ₩43,673 | ₩43,713 | -0.76% | 12.5만 |
|---|
| 2025.11.05 | ₩43,700 | ₩44,277 | ₩43,700 | ₩44,102 | +0.92% | 15.6만 |
|---|
| 2025.11.04 | ₩43,459 | ₩43,713 | ₩43,365 | ₩43,566 | +0.25% | 13만 |
|---|
| 2025.11.03 | ₩43,713 | ₩43,888 | ₩43,164 | ₩43,888 | +0.40% | 11.9만 |
|---|
| 2025.10.31 | ₩43,767 | ₩43,834 | ₩43,392 | ₩43,794 | +0.06% | 8.2만 |
|---|
| 2025.10.30 | ₩43,874 | ₩44,236 | ₩43,687 | ₩43,713 | -0.37% | 12.2만 |
|---|
| 2025.10.29 | ₩44,719 | ₩44,907 | ₩43,727 | ₩44,129 | -1.32% | 11.8만 |
|---|
| 2025.10.28 | ₩44,987 | ₩45,041 | ₩44,665 | ₩44,853 | -0.30% | 15.8만 |
|---|
| 2025.10.27 | ₩45,617 | ₩45,617 | ₩45,081 | ₩45,242 | -0.82% | 19.1만 |
|---|
| 2025.10.24 | ₩45,430 | ₩45,591 | ₩45,309 | ₩45,443 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩45,001 | ₩45,229 | ₩44,853 | ₩45,108 | +0.24% | 11.3만 |
|---|
| 2025.10.22 | ₩44,947 | ₩45,188 | ₩44,585 | ₩44,960 | +0.03% | 9.1만 |
|---|
| 2025.10.21 | ₩44,826 | ₩45,135 | ₩44,679 | ₩44,960 | +0.30% | 7만 |
|---|
| 2025.10.20 | ₩44,652 | ₩44,987 | ₩44,572 | ₩44,987 | +0.75% | 8.8만 |
|---|
| 2025.10.17 | ₩44,089 | ₩44,330 | ₩44,035 | ₩44,290 | +0.46% | 8.3만 |
|---|
| 2025.10.16 | ₩44,867 | ₩44,867 | ₩44,008 | ₩44,142 | -1.61% | 12.3만 |
|---|
| 2025.10.15 | ₩45,121 | ₩45,322 | ₩44,652 | ₩44,920 | -0.45% | 10.8만 |
|---|
| 2025.10.14 | ₩43,713 | ₩45,027 | ₩43,713 | ₩44,987 | +2.91% | 7.9만 |
|---|
| 2025.10.13 | ₩43,847 | ₩44,209 | ₩43,673 | ₩44,129 | +0.64% | 4.8만 |
|---|
| 2025.10.10 | ₩44,572 | ₩44,732 | ₩43,298 | ₩43,338 | -2.77% | 8.3만 |
|---|