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 | ₩51,499 | ₩51,512 | ₩51,284 | ₩51,298 | -0.39% | 5만 |
| 2026.10.08 | ₩51,190 | ₩51,593 | ₩50,936 | ₩51,539 | +0.68% | 7.6만 |
| 2026.10.07 | ₩51,553 | ₩51,620 | ₩51,097 | ₩51,298 | -0.49% | 5.8만 |
| 2026.10.06 | ₩52,103 | ₩52,130 | ₩51,781 | ₩51,848 | -0.49% | 7.3만 |
| 2026.10.05 | ₩51,794 | ₩52,210 | ₩50,037 | ₩51,888 | +0.18% | 8.9만 |
| 2026.10.02 | ₩51,754 | ₩52,062 | ₩51,740 | ₩51,848 | +0.18% | 13.5만 |
| 2026.10.01 | ₩50,734 | ₩51,325 | ₩50,426 | ₩51,298 | +1.11% | 7.3만 |
| 2026.09.30 | ₩51,351 | ₩51,405 | ₩50,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,842 |
| -0.99% |
| 9.1만 |
| 2026.09.29 | ₩51,405 | ₩51,445 | ₩50,922 | ₩51,123 | -0.55% | 11.1만 |
|---|
| 2026.09.28 | ₩51,566 | ₩51,700 | ₩51,258 | ₩51,419 | -0.29% | 9.6만 |
|---|
| 2026.09.25 | ₩51,633 | ₩51,928 | ₩51,445 | ₩51,767 | +0.26% | 7.8만 |
|---|
| 2026.09.24 | ₩51,754 | ₩51,821 | ₩51,419 | ₩51,754 | 0.00% | 10.5만 |
|---|
| 2026.09.23 | ₩51,995 | ₩52,049 | ₩51,727 | ₩51,727 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,317 | ₩52,653 | ₩52,130 | ₩52,130 | -0.36% | 6.6만 |
|---|
| 2026.09.21 | ₩52,290 | ₩52,331 | ₩52,009 | ₩52,036 | -0.49% | 7.2만 |
|---|
| 2026.09.18 | ₩52,250 | ₩52,250 | ₩51,928 | ₩52,130 | -0.23% | 5만 |
|---|
| 2026.09.17 | ₩52,961 | ₩52,961 | ₩52,465 | ₩52,465 | -0.94% | 8.2만 |
|---|
| 2026.09.16 | ₩52,747 | ₩53,028 | ₩51,928 | ₩52,492 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩52,934 | ₩52,975 | ₩52,693 | ₩52,787 | -0.28% | 9.9만 |
|---|
| 2026.09.14 | ₩53,162 | ₩53,310 | ₩52,841 | ₩52,867 | -0.56% | 59만 |
|---|
| 2026.09.11 | ₩53,578 | ₩53,766 | ₩53,189 | ₩53,337 | -0.45% | 6.1만 |
|---|
| 2026.09.10 | ₩53,297 | ₩53,297 | ₩52,894 | ₩53,042 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩53,686 | ₩53,726 | ₩53,216 | ₩53,377 | -0.57% | 8.3만 |
|---|
| 2026.09.08 | ₩54,195 | ₩54,195 | ₩53,806 | ₩53,806 | -0.72% | 4.9만 |
|---|
| 2026.09.04 | ₩53,726 | ₩54,289 | ₩53,726 | ₩54,209 | +0.90% | 6.2만 |
|---|
| 2026.09.03 | ₩54,195 | ₩54,195 | ₩53,726 | ₩53,941 | -0.47% | 7.7만 |
|---|
| 2026.09.02 | ₩53,605 | ₩54,128 | ₩53,605 | ₩53,900 | +0.55% | 8.1만 |
|---|
| 2026.09.01 | ₩53,699 | ₩54,182 | ₩53,310 | ₩53,364 | -0.62% | 9.3만 |
|---|
| 2026.08.31 | ₩54,236 | ₩54,423 | ₩53,712 | ₩53,873 | -0.67% | 8.2만 |
|---|
| 2026.08.28 | ₩54,544 | ₩54,678 | ₩54,195 | ₩54,222 | -0.59% | 10.6만 |
|---|
| 2026.08.27 | ₩54,222 | ₩54,410 | ₩53,954 | ₩54,397 | +0.32% | 8.9만 |
|---|
| 2026.08.26 | ₩54,356 | ₩54,638 | ₩54,356 | ₩54,450 | +0.17% | 7.8만 |
|---|
| 2026.08.25 | ₩54,772 | ₩54,772 | ₩54,330 | ₩54,423 | -0.64% | 5.8만 |
|---|
| 2026.08.24 | ₩54,786 | ₩54,973 | ₩54,517 | ₩54,598 | -0.34% | 5.2만 |
|---|
| 2026.08.21 | ₩54,826 | ₩54,947 | ₩54,517 | ₩54,772 | -0.10% | 8만 |
|---|
| 2026.08.20 | ₩54,625 | ₩54,799 | ₩54,464 | ₩54,558 | -0.12% | 9.1만 |
|---|
| 2026.08.19 | ₩55,497 | ₩55,564 | ₩54,906 | ₩55,000 | -0.89% | 7.2만 |
|---|
| 2026.08.18 | ₩55,698 | ₩55,698 | ₩55,161 | ₩55,161 | -0.96% | 6.7만 |
|---|
| 2026.08.17 | ₩55,751 | ₩55,819 | ₩55,483 | ₩55,711 | -0.07% | 8.3만 |
|---|
| 2026.08.14 | ₩55,698 | ₩56,020 | ₩55,604 | ₩55,980 | +0.51% | 5.3만 |
|---|
| 2026.08.13 | ₩55,644 | ₩55,845 | ₩55,577 | ₩55,644 | 0.00% | 56.6만 |
|---|
| 2026.08.12 | ₩55,389 | ₩55,483 | ₩55,027 | ₩55,362 | -0.05% | 11.9만 |
|---|
| 2026.08.11 | ₩55,108 | ₩55,577 | ₩54,866 | ₩55,188 | +0.15% | 12.6만 |
|---|
| 2026.08.10 | ₩55,242 | ₩55,309 | ₩54,866 | ₩55,054 | -0.34% | 13.7만 |
|---|
| 2026.08.07 | ₩55,215 | ₩55,564 | ₩55,000 | ₩55,349 | +0.24% | 9.9만 |
|---|
| 2026.08.06 | ₩55,644 | ₩55,725 | ₩55,067 | ₩55,067 | -1.04% | 7.5만 |
|---|
| 2026.08.05 | ₩55,926 | ₩56,141 | ₩55,403 | ₩55,403 | -0.94% | 14.7만 |
|---|
| 2026.08.04 | ₩55,188 | ₩55,966 | ₩55,000 | ₩55,765 | +1.05% | 35.5만 |
|---|
| 2026.08.03 | ₩54,759 | ₩55,322 | ₩54,705 | ₩55,242 | +0.88% | 8만 |
|---|
| 2026.07.31 | ₩54,665 | ₩54,678 | ₩54,008 | ₩54,491 | -0.32% | 7.7만 |
|---|
| 2026.07.30 | ₩54,893 | ₩54,987 | ₩54,276 | ₩54,625 | -0.49% | 12.5만 |
|---|
| 2026.07.29 | ₩55,027 | ₩55,228 | ₩54,517 | ₩54,651 | -0.68% | 10.8만 |
|---|
| 2026.07.28 | ₩54,973 | ₩55,336 | ₩54,920 | ₩55,161 | +0.34% | 11.8만 |
|---|
| 2026.07.27 | ₩54,973 | ₩55,134 | ₩54,611 | ₩54,786 | -0.34% | 9.7만 |
|---|
| 2026.07.24 | ₩54,799 | ₩55,067 | ₩54,651 | ₩54,705 | -0.17% | 6.5만 |
|---|
| 2026.07.23 | ₩54,611 | ₩54,866 | ₩54,343 | ₩54,625 | +0.02% | 8.1만 |
|---|
| 2026.07.22 | ₩54,973 | ₩55,215 | ₩54,839 | ₩54,973 | 0.00% | 9.3만 |
|---|
| 2026.07.21 | ₩54,705 | ₩55,027 | ₩54,558 | ₩55,000 | +0.54% | 6.8만 |
|---|
| 2026.07.20 | ₩55,081 | ₩55,121 | ₩54,544 | ₩54,584 | -0.90% | 8.1만 |
|---|
| 2026.07.17 | ₩55,067 | ₩55,550 | ₩54,705 | ₩54,933 | -0.24% | 11.7만 |
|---|
| 2026.07.16 | ₩54,303 | ₩55,510 | ₩54,303 | ₩55,403 | +2.03% | 17.3만 |
|---|
| 2026.07.15 | ₩54,128 | ₩54,745 | ₩54,128 | ₩54,397 | +0.50% | 9.4만 |
|---|
| 2026.07.14 | ₩54,128 | ₩54,866 | ₩53,216 | ₩54,021 | -0.20% | 13.5만 |
|---|
| 2026.07.13 | ₩53,967 | ₩54,330 | ₩53,860 | ₩53,927 | -0.07% | 10.5만 |
|---|
| 2026.07.10 | ₩53,739 | ₩54,048 | ₩53,672 | ₩53,873 | +0.25% | 12.7만 |
|---|
| 2026.07.09 | ₩53,364 | ₩53,914 | ₩53,243 | ₩53,645 | +0.53% | 12.7만 |
|---|
| 2026.07.08 | ₩53,525 | ₩53,565 | ₩52,975 | ₩53,109 | -0.78% | 14.6만 |
|---|
| 2026.07.07 | ₩54,128 | ₩54,276 | ₩53,686 | ₩53,712 | -0.77% | 9.6만 |
|---|
| 2026.07.06 | ₩54,088 | ₩54,356 | ₩53,873 | ₩53,994 | -0.17% | 18.9만 |
|---|
| 2026.07.02 | ₩54,678 | ₩54,853 | ₩53,699 | ₩54,088 | -1.08% | 16.9만 |
|---|
| 2026.07.01 | ₩54,437 | ₩54,973 | ₩54,303 | ₩54,517 | +0.15% | 12.9만 |
|---|
| 2026.06.30 | ₩54,397 | ₩54,651 | ₩54,262 | ₩54,571 | +0.32% | 9.1만 |
|---|
| 2026.06.29 | ₩54,651 | ₩54,651 | ₩54,061 | ₩54,491 | -0.29% | 22.3만 |
|---|
| 2026.06.26 | ₩54,101 | ₩54,732 | ₩54,061 | ₩54,732 | +1.17% | 26.1만 |
|---|
| 2026.06.25 | ₩53,780 | ₩54,316 | ₩53,780 | ₩54,169 | +0.72% | 15.7만 |
|---|
| 2026.06.24 | ₩53,310 | ₩54,034 | ₩53,310 | ₩53,766 | +0.86% | 16.4만 |
|---|
| 2026.06.23 | ₩52,572 | ₩53,364 | ₩52,572 | ₩53,230 | +1.25% | 12.9만 |
|---|
| 2026.06.22 | ₩52,948 | ₩53,189 | ₩52,747 | ₩52,881 | -0.13% | 34.7만 |
|---|
| 2026.06.18 | ₩52,760 | ₩53,042 | ₩52,519 | ₩52,948 | +0.36% | 10.3만 |
|---|
| 2026.06.17 | ₩52,975 | ₩53,323 | ₩52,049 | ₩52,371 | -1.14% | 19.8만 |
|---|
| 2026.06.16 | ₩53,256 | ₩53,511 | ₩52,814 | ₩52,961 | -0.55% | 12.2만 |
|---|
| 2026.06.15 | ₩53,941 | ₩54,008 | ₩53,069 | ₩53,203 | -1.37% | 24.5만 |
|---|
| 2026.06.12 | ₩53,431 | ₩54,370 | ₩53,431 | ₩53,753 | +0.60% | 7.4만 |
|---|
| 2026.06.11 | ₩52,881 | ₩53,283 | ₩52,599 | ₩53,230 | +0.66% | 13.9만 |
|---|
| 2026.06.10 | ₩52,586 | ₩53,162 | ₩52,156 | ₩52,519 | -0.13% | 17.6만 |
|---|
| 2026.06.09 | ₩52,344 | ₩53,001 | ₩51,848 | ₩52,492 | +0.28% | 37.3만 |
|---|
| 2026.06.08 | ₩51,875 | ₩52,317 | ₩51,875 | ₩51,995 | +0.23% | 22만 |
|---|
| 2026.06.05 | ₩51,875 | ₩52,049 | ₩51,526 | ₩51,580 | -0.57% | 15만 |
|---|
| 2026.06.04 | ₩51,553 | ₩52,062 | ₩51,553 | ₩52,009 | +0.88% | 10.9만 |
|---|
| 2026.06.03 | ₩51,794 | ₩51,888 | ₩51,338 | ₩51,392 | -0.78% | 22.6만 |
|---|
| 2026.06.02 | ₩51,378 | ₩52,103 | ₩51,378 | ₩52,036 | +1.28% | 12만 |
|---|
| 2026.06.01 | ₩51,472 | ₩51,767 | ₩51,110 | ₩51,526 | +0.10% | 13만 |
|---|
| 2026.05.29 | ₩51,901 | ₩51,928 | ₩51,043 | ₩51,633 | -0.52% | 19.8만 |
|---|
| 2026.05.28 | ₩52,076 | ₩52,223 | ₩51,727 | ₩52,036 | -0.08% | 13.7만 |
|---|
| 2026.05.27 | ₩52,197 | ₩52,492 | ₩51,942 | ₩52,103 | -0.18% | 11만 |
|---|
| 2026.05.26 | ₩51,794 | ₩52,290 | ₩51,794 | ₩52,183 | +0.75% | 12.1만 |
|---|
| 2026.05.22 | ₩51,512 | ₩51,969 | ₩51,298 | ₩51,633 | +0.23% | 13.4만 |
|---|
| 2026.05.21 | ₩50,962 | ₩51,432 | ₩50,533 | ₩51,378 | +0.82% | 16.5만 |
|---|
| 2026.05.20 | ₩50,614 | ₩51,271 | ₩50,412 | ₩51,271 | +1.30% | 21.3만 |
|---|
| 2026.05.19 | ₩50,788 | ₩50,788 | ₩50,305 | ₩50,426 | -0.71% | 11.6만 |
|---|
| 2026.05.18 | ₩50,520 | ₩51,123 | ₩50,520 | ₩50,962 | +0.88% | 16만 |
|---|
| 2026.05.15 | ₩50,869 | ₩50,949 | ₩50,372 | ₩50,466 | -0.79% | 8.6만 |
|---|
| 2026.05.14 | ₩51,137 | ₩51,486 | ₩50,936 | ₩51,244 | +0.21% | 20.8만 |
|---|
| 2026.05.13 | ₩51,123 | ₩51,123 | ₩50,654 | ₩50,936 | -0.37% | 15.3만 |
|---|
| 2026.05.12 | ₩51,459 | ₩51,459 | ₩50,694 | ₩51,217 | -0.47% | 10.7만 |
|---|
| 2026.05.11 | ₩52,022 | ₩52,049 | ₩51,419 | ₩51,499 | -1.01% | 8.7만 |
|---|
| 2026.05.08 | ₩51,821 | ₩52,062 | ₩51,606 | ₩51,861 | +0.08% | 10.1만 |
|---|
| 2026.05.07 | ₩52,062 | ₩52,062 | ₩51,606 | ₩51,714 | -0.67% | 12.5만 |
|---|
| 2026.05.06 | ₩52,156 | ₩52,290 | ₩51,969 | ₩52,130 | -0.05% | 17.6만 |
|---|
| 2026.05.05 | ₩51,271 | ₩52,103 | ₩51,244 | ₩51,901 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩51,647 | ₩51,794 | ₩50,882 | ₩51,123 | -1.01% | 8.7만 |
|---|
| 2026.05.01 | ₩51,955 | ₩52,103 | ₩51,593 | ₩51,834 | -0.23% | 13.1만 |
|---|
| 2026.04.30 | ₩51,110 | ₩52,264 | ₩51,110 | ₩51,834 | +1.42% | 10.8만 |
|---|
| 2026.04.29 | ₩51,821 | ₩51,901 | ₩51,123 | ₩51,284 | -1.04% | 12.6만 |
|---|
| 2026.04.28 | ₩52,036 | ₩52,210 | ₩51,740 | ₩51,901 | -0.26% | 7.9만 |
|---|
| 2026.04.27 | ₩51,647 | ₩52,130 | ₩51,647 | ₩51,781 | +0.26% | 9.5만 |
|---|
| 2026.04.24 | ₩51,419 | ₩51,740 | ₩51,284 | ₩51,593 | +0.34% | 9.2만 |
|---|
| 2026.04.23 | ₩51,298 | ₩51,928 | ₩51,083 | ₩51,566 | +0.52% | 11.1만 |
|---|
| 2026.04.22 | ₩51,633 | ₩51,633 | ₩51,110 | ₩51,244 | -0.75% | 13.4만 |
|---|
| 2026.04.21 | ₩51,700 | ₩52,036 | ₩51,244 | ₩51,338 | -0.70% | 12.4만 |
|---|
| 2026.04.20 | ₩51,271 | ₩51,714 | ₩51,258 | ₩51,660 | +0.76% | 11.6만 |
|---|
| 2026.04.17 | ₩50,869 | ₩51,848 | ₩50,801 | ₩51,459 | +1.16% | 24.8만 |
|---|
| 2026.04.16 | ₩50,292 | ₩50,667 | ₩50,278 | ₩50,533 | +0.48% | 12.1만 |
|---|
| 2026.04.15 | ₩50,560 | ₩50,560 | ₩50,211 | ₩50,386 | -0.34% | 10.7만 |
|---|
| 2026.04.14 | ₩50,600 | ₩50,788 | ₩50,292 | ₩50,681 | +0.16% | 16.9만 |
|---|
| 2026.04.13 | ₩50,158 | ₩50,654 | ₩50,023 | ₩50,614 | +0.91% | 15.4만 |
|---|
| 2026.04.10 | ₩50,560 | ₩50,560 | ₩49,970 | ₩50,292 | -0.53% | 15만 |
|---|
| 2026.04.09 | ₩49,795 | ₩50,681 | ₩49,795 | ₩50,506 | +1.43% | 10.2만 |
|---|
| 2026.04.08 | ₩49,822 | ₩50,171 | ₩49,795 | ₩50,037 | +0.43% | 13.2만 |
|---|
| 2026.04.07 | ₩48,695 | ₩49,125 | ₩48,655 | ₩48,990 | +0.61% | 13.3만 |
|---|
| 2026.04.06 | ₩48,481 | ₩48,910 | ₩48,293 | ₩48,883 | +0.83% | 9만 |
|---|
| 2026.04.02 | ₩48,051 | ₩48,669 | ₩47,904 | ₩48,642 | +1.23% | 13만 |
|---|
| 2026.04.01 | ₩48,320 | ₩48,695 | ₩48,280 | ₩48,400 | +0.17% | 22.1만 |
|---|
| 2026.03.31 | ₩48,065 | ₩48,628 | ₩47,662 | ₩48,212 | +0.31% | 33.8만 |
|---|
| 2026.03.30 | ₩48,065 | ₩48,105 | ₩47,408 | ₩47,488 | -1.20% | 12.1만 |
|---|
| 2026.03.27 | ₩47,877 | ₩47,998 | ₩47,381 | ₩47,501 | -0.78% | 12.5만 |
|---|
| 2026.03.26 | ₩47,998 | ₩48,588 | ₩47,998 | ₩48,065 | +0.14% | 9.8만 |
|---|
| 2026.03.25 | ₩48,534 | ₩48,816 | ₩47,984 | ₩48,494 | -0.08% | 27.1만 |
|---|
| 2026.03.24 | ₩47,367 | ₩48,494 | ₩47,367 | ₩48,212 | +1.78% | 13.6만 |
|---|
| 2026.03.23 | ₩47,314 | ₩48,306 | ₩47,314 | ₩47,622 | +0.65% | 14.3만 |
|---|
| 2026.03.20 | ₩47,300 | ₩47,340 | ₩46,469 | ₩46,683 | -1.30% | 13.5만 |
|---|
| 2026.03.19 | ₩46,871 | ₩47,703 | ₩46,737 | ₩47,314 | +0.94% | 11.4만 |
|---|
| 2026.03.18 | ₩47,555 | ₩47,770 | ₩47,153 | ₩47,193 | -0.76% | 11.8만 |
|---|
| 2026.03.17 | ₩47,877 | ₩48,172 | ₩47,716 | ₩47,850 | -0.06% | 7.7만 |
|---|
| 2026.03.16 | ₩47,662 | ₩47,917 | ₩47,501 | ₩47,582 | -0.17% | 8만 |
|---|
| 2026.03.13 | ₩47,448 | ₩47,649 | ₩47,032 | ₩47,206 | -0.51% | 9.6만 |
|---|
| 2026.03.12 | ₩47,314 | ₩47,676 | ₩46,978 | ₩47,193 | -0.26% | 16.1만 |
|---|
| 2026.03.11 | ₩47,743 | ₩48,078 | ₩47,488 | ₩47,783 | +0.08% | 10만 |
|---|
| 2026.03.10 | ₩48,025 | ₩48,843 | ₩47,823 | ₩47,958 | -0.14% | 12.8만 |
|---|
| 2026.03.09 | ₩47,823 | ₩48,414 | ₩46,925 | ₩48,320 | +1.04% | 13.5만 |
|---|
| 2026.03.06 | ₩48,534 | ₩48,548 | ₩47,931 | ₩48,333 | -0.41% | 12.2만 |
|---|
| 2026.03.05 | ₩49,567 | ₩49,755 | ₩48,910 | ₩49,178 | -0.78% | 19.1만 |
|---|
| 2026.03.04 | ₩49,862 | ₩50,064 | ₩49,420 | ₩49,956 | +0.19% | 9.7만 |
|---|
| 2026.03.03 | ₩48,977 | ₩49,822 | ₩48,588 | ₩49,621 | +1.31% | 12.3만 |
|---|
| 2026.03.02 | ₩49,219 | ₩50,104 | ₩49,098 | ₩49,916 | +1.42% | 16.9만 |
|---|
| 2026.02.27 | ₩49,795 | ₩49,862 | ₩49,312 | ₩49,688 | -0.22% | 11.5만 |
|---|
| 2026.02.26 | ₩50,037 | ₩50,386 | ₩49,822 | ₩50,305 | +0.54% | 14.1만 |
|---|
| 2026.02.25 | ₩49,943 | ₩49,970 | ₩49,192 | ₩49,970 | +0.05% | 19.8만 |
|---|
| 2026.02.24 | ₩49,460 | ₩50,037 | ₩49,460 | ₩49,755 | +0.60% | 8.5만 |
|---|
| 2026.02.23 | ₩50,332 | ₩50,359 | ₩49,165 | ₩49,406 | -1.84% | 12.8만 |
|---|
| 2026.02.20 | ₩50,144 | ₩50,667 | ₩49,889 | ₩50,560 | +0.83% | 6.1만 |
|---|
| 2026.02.19 | ₩50,104 | ₩50,372 | ₩49,956 | ₩50,238 | +0.27% | 11.2만 |
|---|
| 2026.02.18 | ₩50,386 | ₩50,775 | ₩50,144 | ₩50,305 | -0.16% | 8만 |
|---|
| 2026.02.17 | ₩50,359 | ₩50,386 | ₩49,822 | ₩50,238 | -0.24% | 8.7만 |
|---|
| 2026.02.13 | ₩49,795 | ₩50,480 | ₩49,621 | ₩50,225 | +0.86% | 7.9만 |
|---|
| 2026.02.12 | ₩50,520 | ₩50,922 | ₩49,259 | ₩49,648 | -1.73% | 6.9만 |
|---|
| 2026.02.11 | ₩50,614 | ₩50,962 | ₩50,158 | ₩50,359 | -0.50% | 6.7만 |
|---|
| 2026.02.10 | ₩50,412 | ₩50,708 | ₩50,399 | ₩50,399 | -0.03% | 8.9만 |
|---|
| 2026.02.09 | ₩50,453 | ₩50,533 | ₩50,037 | ₩50,426 | -0.05% | 13.6만 |
|---|
| 2026.02.06 | ₩49,862 | ₩50,976 | ₩49,862 | ₩50,506 | +1.29% | 11.3만 |
|---|
| 2026.02.05 | ₩49,447 | ₩49,930 | ₩49,286 | ₩49,312 | -0.27% | 12.4만 |
|---|
| 2026.02.04 | ₩49,165 | ₩49,916 | ₩49,165 | ₩49,688 | +1.06% | 12.5만 |
|---|
| 2026.02.03 | ₩48,534 | ₩49,232 | ₩48,239 | ₩48,923 | +0.80% | 17.8만 |
|---|
| 2026.02.02 | ₩47,810 | ₩48,749 | ₩47,810 | ₩48,628 | +1.71% | 9.8만 |
|---|
| 2026.01.30 | ₩47,609 | ₩48,105 | ₩47,475 | ₩47,958 | +0.73% | 6.1만 |
|---|
| 2026.01.29 | ₩47,649 | ₩47,904 | ₩47,381 | ₩47,850 | +0.42% | 11.5만 |
|---|
| 2026.01.28 | ₩47,783 | ₩47,931 | ₩47,260 | ₩47,287 | -1.04% | 11.9만 |
|---|
| 2026.01.27 | ₩47,622 | ₩47,797 | ₩47,461 | ₩47,703 | +0.17% | 8.4만 |
|---|
| 2026.01.26 | ₩47,837 | ₩47,890 | ₩47,421 | ₩47,676 | -0.34% | 10.5만 |
|---|
| 2026.01.23 | ₩48,534 | ₩48,534 | ₩47,662 | ₩47,703 | -1.71% | 12.3만 |
|---|
| 2026.01.22 | ₩48,682 | ₩49,017 | ₩48,481 | ₩48,615 | -0.14% | 12만 |
|---|
| 2026.01.21 | ₩47,260 | ₩48,548 | ₩47,260 | ₩48,548 | +2.72% | 15.9만 |
|---|
| 2026.01.20 | ₩47,166 | ₩47,408 | ₩46,965 | ₩46,978 | -0.40% | 17.5만 |
|---|
| 2026.01.16 | ₩47,850 | ₩47,958 | ₩47,636 | ₩47,864 | +0.03% | 9.4만 |
|---|
| 2026.01.15 | ₩47,300 | ₩48,051 | ₩47,206 | ₩48,011 | +1.50% | 12.3만 |
|---|
| 2026.01.14 | ₩46,884 | ₩47,367 | ₩46,884 | ₩47,314 | +0.92% | 18.5만 |
|---|
| 2026.01.13 | ₩46,992 | ₩47,179 | ₩46,804 | ₩46,925 | -0.14% | 12.4만 |
|---|
| 2026.01.12 | ₩46,697 | ₩46,978 | ₩46,562 | ₩46,858 | +0.34% | 11.7만 |
|---|
| 2026.01.09 | ₩46,938 | ₩47,139 | ₩46,522 | ₩46,911 | -0.06% | 8.7만 |
|---|
| 2026.01.08 | ₩45,610 | ₩47,032 | ₩45,610 | ₩46,884 | +2.79% | 15.4만 |
|---|
| 2026.01.07 | ₩46,267 | ₩46,267 | ₩45,637 | ₩45,811 | -0.99% | 18만 |
|---|
| 2026.01.06 | ₩45,583 | ₩46,267 | ₩45,476 | ₩46,267 | +1.50% | 13.9만 |
|---|
| 2026.01.05 | ₩45,167 | ₩45,999 | ₩45,167 | ₩45,717 | +1.22% | 13.6만 |
|---|
| 2026.01.02 | ₩44,966 | ₩45,301 | ₩44,617 | ₩45,087 | +0.27% | 12만 |
|---|
| 2025.12.31 | ₩45,208 | ₩45,208 | ₩44,751 | ₩44,872 | -0.74% | 5.9만 |
|---|
| 2025.12.30 | ₩45,395 | ₩45,449 | ₩45,208 | ₩45,208 | -0.41% | 15.5만 |
|---|
| 2025.12.29 | ₩45,462 | ₩45,637 | ₩45,248 | ₩45,342 | -0.27% | 9.6만 |
|---|
| 2025.12.26 | ₩45,422 | ₩45,529 | ₩45,261 | ₩45,516 | +0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩45,610 | ₩45,798 | ₩45,489 | ₩45,784 | +0.38% | 5.7만 |
|---|
| 2025.12.23 | ₩45,731 | ₩45,811 | ₩45,583 | ₩45,597 | -0.29% | 9.1만 |
|---|
| 2025.12.22 | ₩45,878 | ₩46,294 | ₩45,717 | ₩45,878 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩45,972 | ₩46,093 | ₩45,583 | ₩45,798 | -0.38% | 11.1만 |
|---|
| 2025.12.18 | ₩46,361 | ₩46,455 | ₩45,972 | ₩46,079 | -0.61% | 12.3만 |
|---|
| 2025.12.17 | ₩46,039 | ₩46,495 | ₩45,972 | ₩46,133 | +0.20% | 8.6만 |
|---|
| 2025.12.16 | ₩46,267 | ₩46,375 | ₩45,851 | ₩46,053 | -0.46% | 10.7만 |
|---|
| 2025.12.15 | ₩46,643 | ₩46,670 | ₩46,133 | ₩46,361 | -0.60% | 9.4만 |
|---|
| 2025.12.12 | ₩46,777 | ₩46,777 | ₩46,133 | ₩46,375 | -0.86% | 7만 |
|---|
| 2025.12.11 | ₩46,173 | ₩46,737 | ₩46,173 | ₩46,576 | +0.87% | 16.3만 |
|---|
| 2025.12.10 | ₩45,301 | ₩46,509 | ₩45,301 | ₩46,254 | +2.10% | 14.1만 |
|---|
| 2025.12.09 | ₩45,006 | ₩45,529 | ₩45,006 | ₩45,288 | +0.63% | 9만 |
|---|
| 2025.12.08 | ₩45,369 | ₩45,409 | ₩45,033 | ₩45,033 | -0.74% | 19.1만 |
|---|
| 2025.12.05 | ₩45,288 | ₩45,583 | ₩44,993 | ₩45,395 | +0.24% | 11.3만 |
|---|
| 2025.12.04 | ₩45,436 | ₩45,570 | ₩45,301 | ₩45,355 | -0.18% | 13.4만 |
|---|
| 2025.12.03 | ₩45,033 | ₩45,597 | ₩45,033 | ₩45,516 | +1.07% | 8.8만 |
|---|
| 2025.12.02 | ₩45,221 | ₩45,221 | ₩44,805 | ₩44,979 | -0.53% | 12.5만 |
|---|
| 2025.12.01 | ₩44,765 | ₩45,261 | ₩44,765 | ₩45,006 | +0.54% | 9.3만 |
|---|
| 2025.11.28 | ₩45,127 | ₩45,127 | ₩44,845 | ₩45,114 | -0.03% | 5.5만 |
|---|
| 2025.11.26 | ₩44,859 | ₩45,382 | ₩44,859 | ₩45,033 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩44,000 | ₩45,020 | ₩44,000 | ₩44,899 | +2.04% | 10.3만 |
|---|
| 2025.11.24 | ₩43,692 | ₩43,973 | ₩43,490 | ₩43,853 | +0.37% | 15.8만 |
|---|
| 2025.11.21 | ₩42,766 | ₩43,973 | ₩42,632 | ₩43,799 | +2.42% | 12.2만 |
|---|
| 2025.11.20 | ₩43,343 | ₩43,611 | ₩42,592 | ₩42,619 | -1.67% | 19.6만 |
|---|
| 2025.11.19 | ₩43,061 | ₩43,262 | ₩42,779 | ₩42,914 | -0.34% | 15.4만 |
|---|
| 2025.11.18 | ₩42,779 | ₩43,249 | ₩42,779 | ₩43,061 | +0.66% | 11.7만 |
|---|
| 2025.11.17 | ₩43,933 | ₩43,960 | ₩42,900 | ₩42,954 | -2.23% | 14.2만 |
|---|
| 2025.11.14 | ₩43,598 | ₩44,014 | ₩43,504 | ₩43,947 | +0.80% | 10.7만 |
|---|
| 2025.11.13 | ₩44,309 | ₩44,644 | ₩43,879 | ₩43,947 | -0.82% | 14.6만 |
|---|
| 2025.11.12 | ₩44,537 | ₩44,886 | ₩44,456 | ₩44,470 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩44,349 | ₩44,604 | ₩44,349 | ₩44,523 | +0.39% | 10.2만 |
|---|
| 2025.11.10 | ₩44,429 | ₩44,537 | ₩43,920 | ₩44,349 | -0.18% | 12.3만 |
|---|
| 2025.11.07 | ₩43,611 | ₩44,148 | ₩43,571 | ₩44,108 | +1.14% | 12.5만 |
|---|
| 2025.11.06 | ₩44,067 | ₩44,282 | ₩43,692 | ₩43,732 | -0.76% | 12.5만 |
|---|
| 2025.11.05 | ₩43,719 | ₩44,295 | ₩43,719 | ₩44,121 | +0.92% | 15.6만 |
|---|
| 2025.11.04 | ₩43,477 | ₩43,732 | ₩43,383 | ₩43,584 | +0.25% | 13만 |
|---|
| 2025.11.03 | ₩43,732 | ₩43,906 | ₩43,182 | ₩43,906 | +0.40% | 11.9만 |
|---|
| 2025.10.31 | ₩43,786 | ₩43,853 | ₩43,410 | ₩43,812 | +0.06% | 8.2만 |
|---|
| 2025.10.30 | ₩43,893 | ₩44,255 | ₩43,705 | ₩43,732 | -0.37% | 12.2만 |
|---|
| 2025.10.29 | ₩44,738 | ₩44,926 | ₩43,745 | ₩44,148 | -1.32% | 11.8만 |
|---|
| 2025.10.28 | ₩45,006 | ₩45,060 | ₩44,684 | ₩44,872 | -0.30% | 15.8만 |
|---|
| 2025.10.27 | ₩45,637 | ₩45,637 | ₩45,100 | ₩45,261 | -0.82% | 19.1만 |
|---|
| 2025.10.24 | ₩45,449 | ₩45,610 | ₩45,328 | ₩45,462 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩45,020 | ₩45,248 | ₩44,872 | ₩45,127 | +0.24% | 11.3만 |
|---|
| 2025.10.22 | ₩44,966 | ₩45,208 | ₩44,604 | ₩44,979 | +0.03% | 9.1만 |
|---|
| 2025.10.21 | ₩44,845 | ₩45,154 | ₩44,698 | ₩44,979 | +0.30% | 7만 |
|---|
| 2025.10.20 | ₩44,671 | ₩45,006 | ₩44,590 | ₩45,006 | +0.75% | 8.8만 |
|---|
| 2025.10.17 | ₩44,108 | ₩44,349 | ₩44,054 | ₩44,309 | +0.46% | 8.3만 |
|---|
| 2025.10.16 | ₩44,886 | ₩44,886 | ₩44,027 | ₩44,161 | -1.61% | 12.3만 |
|---|
| 2025.10.15 | ₩45,140 | ₩45,342 | ₩44,671 | ₩44,939 | -0.45% | 10.8만 |
|---|
| 2025.10.14 | ₩43,732 | ₩45,047 | ₩43,732 | ₩45,006 | +2.91% | 7.9만 |
|---|
| 2025.10.13 | ₩43,866 | ₩44,228 | ₩43,692 | ₩44,148 | +0.64% | 4.8만 |
|---|
| 2025.10.10 | ₩44,590 | ₩44,751 | ₩43,316 | ₩43,356 | -2.77% | 8.3만 |
|---|