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 | ₩51,492 | ₩51,506 | ₩51,278 | ₩51,291 | -0.39% | 5만 |
| 2026.10.08 | ₩51,184 | ₩51,586 | ₩50,929 | ₩51,532 | +0.68% | 7.6만 |
| 2026.10.07 | ₩51,546 | ₩51,613 | ₩51,090 | ₩51,291 | -0.49% | 5.8만 |
| 2026.10.06 | ₩52,096 | ₩52,123 | ₩51,774 | ₩51,841 | -0.49% | 7.3만 |
| 2026.10.05 | ₩51,787 | ₩52,203 | ₩50,030 | ₩51,881 | +0.18% | 8.9만 |
| 2026.10.02 | ₩51,747 | ₩52,055 | ₩51,734 | ₩51,841 | +0.18% | 13.5만 |
| 2026.10.01 | ₩50,728 | ₩51,318 | ₩50,419 | ₩51,291 | +1.11% | 7.3만 |
| 2026.09.30 | ₩51,345 | ₩51,398 | ₩50,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,835 |
| -0.99% |
| 9.1만 |
| 2026.09.29 | ₩51,398 | ₩51,438 | ₩50,915 | ₩51,117 | -0.55% | 11.1만 |
|---|
| 2026.09.28 | ₩51,559 | ₩51,693 | ₩51,251 | ₩51,412 | -0.29% | 9.6만 |
|---|
| 2026.09.25 | ₩51,626 | ₩51,921 | ₩51,438 | ₩51,760 | +0.26% | 7.8만 |
|---|
| 2026.09.24 | ₩51,747 | ₩51,814 | ₩51,412 | ₩51,747 | 0.00% | 10.5만 |
|---|
| 2026.09.23 | ₩51,988 | ₩52,042 | ₩51,720 | ₩51,720 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,310 | ₩52,646 | ₩52,123 | ₩52,123 | -0.36% | 6.6만 |
|---|
| 2026.09.21 | ₩52,283 | ₩52,324 | ₩52,002 | ₩52,029 | -0.49% | 7.2만 |
|---|
| 2026.09.18 | ₩52,243 | ₩52,243 | ₩51,921 | ₩52,123 | -0.23% | 5만 |
|---|
| 2026.09.17 | ₩52,954 | ₩52,954 | ₩52,458 | ₩52,458 | -0.94% | 8.2만 |
|---|
| 2026.09.16 | ₩52,740 | ₩53,021 | ₩51,921 | ₩52,485 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩52,927 | ₩52,968 | ₩52,686 | ₩52,780 | -0.28% | 9.9만 |
|---|
| 2026.09.14 | ₩53,155 | ₩53,303 | ₩52,833 | ₩52,860 | -0.56% | 59만 |
|---|
| 2026.09.11 | ₩53,571 | ₩53,759 | ₩53,182 | ₩53,330 | -0.45% | 6.1만 |
|---|
| 2026.09.10 | ₩53,289 | ₩53,289 | ₩52,887 | ₩53,035 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩53,678 | ₩53,719 | ₩53,209 | ₩53,370 | -0.57% | 8.3만 |
|---|
| 2026.09.08 | ₩54,188 | ₩54,188 | ₩53,799 | ₩53,799 | -0.72% | 4.9만 |
|---|
| 2026.09.04 | ₩53,719 | ₩54,282 | ₩53,719 | ₩54,202 | +0.90% | 6.2만 |
|---|
| 2026.09.03 | ₩54,188 | ₩54,188 | ₩53,719 | ₩53,933 | -0.47% | 7.7만 |
|---|
| 2026.09.02 | ₩53,598 | ₩54,121 | ₩53,598 | ₩53,893 | +0.55% | 8.1만 |
|---|
| 2026.09.01 | ₩53,692 | ₩54,175 | ₩53,303 | ₩53,357 | -0.62% | 9.3만 |
|---|
| 2026.08.31 | ₩54,228 | ₩54,416 | ₩53,705 | ₩53,866 | -0.67% | 8.2만 |
|---|
| 2026.08.28 | ₩54,537 | ₩54,671 | ₩54,188 | ₩54,215 | -0.59% | 10.6만 |
|---|
| 2026.08.27 | ₩54,215 | ₩54,403 | ₩53,947 | ₩54,389 | +0.32% | 8.9만 |
|---|
| 2026.08.26 | ₩54,349 | ₩54,631 | ₩54,349 | ₩54,443 | +0.17% | 7.8만 |
|---|
| 2026.08.25 | ₩54,765 | ₩54,765 | ₩54,322 | ₩54,416 | -0.64% | 5.8만 |
|---|
| 2026.08.24 | ₩54,778 | ₩54,966 | ₩54,510 | ₩54,591 | -0.34% | 5.2만 |
|---|
| 2026.08.21 | ₩54,819 | ₩54,939 | ₩54,510 | ₩54,765 | -0.10% | 8만 |
|---|
| 2026.08.20 | ₩54,617 | ₩54,792 | ₩54,456 | ₩54,550 | -0.12% | 9.1만 |
|---|
| 2026.08.19 | ₩55,489 | ₩55,556 | ₩54,899 | ₩54,993 | -0.89% | 7.2만 |
|---|
| 2026.08.18 | ₩55,690 | ₩55,690 | ₩55,154 | ₩55,154 | -0.96% | 6.7만 |
|---|
| 2026.08.17 | ₩55,744 | ₩55,811 | ₩55,476 | ₩55,704 | -0.07% | 8.3만 |
|---|
| 2026.08.14 | ₩55,690 | ₩56,012 | ₩55,596 | ₩55,972 | +0.51% | 5.3만 |
|---|
| 2026.08.13 | ₩55,637 | ₩55,838 | ₩55,570 | ₩55,637 | 0.00% | 56.6만 |
|---|
| 2026.08.12 | ₩55,382 | ₩55,476 | ₩55,020 | ₩55,355 | -0.05% | 11.9만 |
|---|
| 2026.08.11 | ₩55,100 | ₩55,570 | ₩54,859 | ₩55,181 | +0.15% | 12.6만 |
|---|
| 2026.08.10 | ₩55,234 | ₩55,301 | ₩54,859 | ₩55,047 | -0.34% | 13.7만 |
|---|
| 2026.08.07 | ₩55,207 | ₩55,556 | ₩54,993 | ₩55,342 | +0.24% | 9.9만 |
|---|
| 2026.08.06 | ₩55,637 | ₩55,717 | ₩55,060 | ₩55,060 | -1.04% | 7.5만 |
|---|
| 2026.08.05 | ₩55,918 | ₩56,133 | ₩55,395 | ₩55,395 | -0.94% | 14.7만 |
|---|
| 2026.08.04 | ₩55,181 | ₩55,959 | ₩54,993 | ₩55,757 | +1.05% | 35.5만 |
|---|
| 2026.08.03 | ₩54,751 | ₩55,315 | ₩54,698 | ₩55,234 | +0.88% | 8만 |
|---|
| 2026.07.31 | ₩54,658 | ₩54,671 | ₩54,000 | ₩54,483 | -0.32% | 7.7만 |
|---|
| 2026.07.30 | ₩54,886 | ₩54,979 | ₩54,269 | ₩54,617 | -0.49% | 12.5만 |
|---|
| 2026.07.29 | ₩55,020 | ₩55,221 | ₩54,510 | ₩54,644 | -0.68% | 10.8만 |
|---|
| 2026.07.28 | ₩54,966 | ₩55,328 | ₩54,912 | ₩55,154 | +0.34% | 11.8만 |
|---|
| 2026.07.27 | ₩54,966 | ₩55,127 | ₩54,604 | ₩54,778 | -0.34% | 9.7만 |
|---|
| 2026.07.24 | ₩54,792 | ₩55,060 | ₩54,644 | ₩54,698 | -0.17% | 6.5만 |
|---|
| 2026.07.23 | ₩54,604 | ₩54,859 | ₩54,336 | ₩54,617 | +0.02% | 8.1만 |
|---|
| 2026.07.22 | ₩54,966 | ₩55,207 | ₩54,832 | ₩54,966 | 0.00% | 9.3만 |
|---|
| 2026.07.21 | ₩54,698 | ₩55,020 | ₩54,550 | ₩54,993 | +0.54% | 6.8만 |
|---|
| 2026.07.20 | ₩55,073 | ₩55,114 | ₩54,537 | ₩54,577 | -0.90% | 8.1만 |
|---|
| 2026.07.17 | ₩55,060 | ₩55,543 | ₩54,698 | ₩54,926 | -0.24% | 11.7만 |
|---|
| 2026.07.16 | ₩54,295 | ₩55,503 | ₩54,295 | ₩55,395 | +2.03% | 17.3만 |
|---|
| 2026.07.15 | ₩54,121 | ₩54,738 | ₩54,121 | ₩54,389 | +0.50% | 9.4만 |
|---|
| 2026.07.14 | ₩54,121 | ₩54,859 | ₩53,209 | ₩54,014 | -0.20% | 13.5만 |
|---|
| 2026.07.13 | ₩53,960 | ₩54,322 | ₩53,853 | ₩53,920 | -0.07% | 10.5만 |
|---|
| 2026.07.10 | ₩53,732 | ₩54,041 | ₩53,665 | ₩53,866 | +0.25% | 12.7만 |
|---|
| 2026.07.09 | ₩53,357 | ₩53,906 | ₩53,236 | ₩53,638 | +0.53% | 12.7만 |
|---|
| 2026.07.08 | ₩53,517 | ₩53,558 | ₩52,968 | ₩53,102 | -0.78% | 14.6만 |
|---|
| 2026.07.07 | ₩54,121 | ₩54,269 | ₩53,678 | ₩53,705 | -0.77% | 9.6만 |
|---|
| 2026.07.06 | ₩54,081 | ₩54,349 | ₩53,866 | ₩53,987 | -0.17% | 18.9만 |
|---|
| 2026.07.02 | ₩54,671 | ₩54,845 | ₩53,692 | ₩54,081 | -1.08% | 16.9만 |
|---|
| 2026.07.01 | ₩54,430 | ₩54,966 | ₩54,295 | ₩54,510 | +0.15% | 12.9만 |
|---|
| 2026.06.30 | ₩54,389 | ₩54,644 | ₩54,255 | ₩54,564 | +0.32% | 9.1만 |
|---|
| 2026.06.29 | ₩54,644 | ₩54,644 | ₩54,054 | ₩54,483 | -0.29% | 22.3만 |
|---|
| 2026.06.26 | ₩54,094 | ₩54,725 | ₩54,054 | ₩54,725 | +1.17% | 26.1만 |
|---|
| 2026.06.25 | ₩53,772 | ₩54,309 | ₩53,772 | ₩54,161 | +0.72% | 15.7만 |
|---|
| 2026.06.24 | ₩53,303 | ₩54,027 | ₩53,303 | ₩53,759 | +0.86% | 16.4만 |
|---|
| 2026.06.23 | ₩52,565 | ₩53,357 | ₩52,565 | ₩53,222 | +1.25% | 12.9만 |
|---|
| 2026.06.22 | ₩52,941 | ₩53,182 | ₩52,740 | ₩52,874 | -0.13% | 34.7만 |
|---|
| 2026.06.18 | ₩52,753 | ₩53,035 | ₩52,512 | ₩52,941 | +0.36% | 10.3만 |
|---|
| 2026.06.17 | ₩52,968 | ₩53,316 | ₩52,042 | ₩52,364 | -1.14% | 19.8만 |
|---|
| 2026.06.16 | ₩53,249 | ₩53,504 | ₩52,807 | ₩52,954 | -0.55% | 12.2만 |
|---|
| 2026.06.15 | ₩53,933 | ₩54,000 | ₩53,061 | ₩53,196 | -1.37% | 24.5만 |
|---|
| 2026.06.12 | ₩53,424 | ₩54,362 | ₩53,424 | ₩53,745 | +0.60% | 7.4만 |
|---|
| 2026.06.11 | ₩52,874 | ₩53,276 | ₩52,592 | ₩53,222 | +0.66% | 13.9만 |
|---|
| 2026.06.10 | ₩52,579 | ₩53,155 | ₩52,149 | ₩52,512 | -0.13% | 17.6만 |
|---|
| 2026.06.09 | ₩52,337 | ₩52,994 | ₩51,841 | ₩52,485 | +0.28% | 37.3만 |
|---|
| 2026.06.08 | ₩51,868 | ₩52,310 | ₩51,868 | ₩51,988 | +0.23% | 22만 |
|---|
| 2026.06.05 | ₩51,868 | ₩52,042 | ₩51,519 | ₩51,573 | -0.57% | 15만 |
|---|
| 2026.06.04 | ₩51,546 | ₩52,055 | ₩51,546 | ₩52,002 | +0.88% | 10.9만 |
|---|
| 2026.06.03 | ₩51,787 | ₩51,881 | ₩51,331 | ₩51,385 | -0.78% | 22.6만 |
|---|
| 2026.06.02 | ₩51,371 | ₩52,096 | ₩51,371 | ₩52,029 | +1.28% | 12만 |
|---|
| 2026.06.01 | ₩51,465 | ₩51,760 | ₩51,103 | ₩51,519 | +0.10% | 13만 |
|---|
| 2026.05.29 | ₩51,895 | ₩51,921 | ₩51,036 | ₩51,626 | -0.52% | 19.8만 |
|---|
| 2026.05.28 | ₩52,069 | ₩52,216 | ₩51,720 | ₩52,029 | -0.08% | 13.7만 |
|---|
| 2026.05.27 | ₩52,190 | ₩52,485 | ₩51,935 | ₩52,096 | -0.18% | 11만 |
|---|
| 2026.05.26 | ₩51,787 | ₩52,283 | ₩51,787 | ₩52,176 | +0.75% | 12.1만 |
|---|
| 2026.05.22 | ₩51,506 | ₩51,962 | ₩51,291 | ₩51,626 | +0.23% | 13.4만 |
|---|
| 2026.05.21 | ₩50,956 | ₩51,425 | ₩50,526 | ₩51,371 | +0.82% | 16.5만 |
|---|
| 2026.05.20 | ₩50,607 | ₩51,264 | ₩50,406 | ₩51,264 | +1.30% | 21.3만 |
|---|
| 2026.05.19 | ₩50,781 | ₩50,781 | ₩50,298 | ₩50,419 | -0.71% | 11.6만 |
|---|
| 2026.05.18 | ₩50,513 | ₩51,117 | ₩50,513 | ₩50,956 | +0.88% | 16만 |
|---|
| 2026.05.15 | ₩50,862 | ₩50,942 | ₩50,365 | ₩50,459 | -0.79% | 8.6만 |
|---|
| 2026.05.14 | ₩51,130 | ₩51,479 | ₩50,929 | ₩51,237 | +0.21% | 20.8만 |
|---|
| 2026.05.13 | ₩51,117 | ₩51,117 | ₩50,647 | ₩50,929 | -0.37% | 15.3만 |
|---|
| 2026.05.12 | ₩51,452 | ₩51,452 | ₩50,687 | ₩51,210 | -0.47% | 10.7만 |
|---|
| 2026.05.11 | ₩52,015 | ₩52,042 | ₩51,412 | ₩51,492 | -1.01% | 8.7만 |
|---|
| 2026.05.08 | ₩51,814 | ₩52,055 | ₩51,599 | ₩51,854 | +0.08% | 10.1만 |
|---|
| 2026.05.07 | ₩52,055 | ₩52,055 | ₩51,599 | ₩51,707 | -0.67% | 12.5만 |
|---|
| 2026.05.06 | ₩52,149 | ₩52,283 | ₩51,962 | ₩52,123 | -0.05% | 17.6만 |
|---|
| 2026.05.05 | ₩51,264 | ₩52,096 | ₩51,237 | ₩51,895 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩51,640 | ₩51,787 | ₩50,875 | ₩51,117 | -1.01% | 8.7만 |
|---|
| 2026.05.01 | ₩51,948 | ₩52,096 | ₩51,586 | ₩51,827 | -0.23% | 13.1만 |
|---|
| 2026.04.30 | ₩51,103 | ₩52,257 | ₩51,103 | ₩51,827 | +1.42% | 10.8만 |
|---|
| 2026.04.29 | ₩51,814 | ₩51,895 | ₩51,117 | ₩51,278 | -1.04% | 12.6만 |
|---|
| 2026.04.28 | ₩52,029 | ₩52,203 | ₩51,734 | ₩51,895 | -0.26% | 7.9만 |
|---|
| 2026.04.27 | ₩51,640 | ₩52,123 | ₩51,640 | ₩51,774 | +0.26% | 9.5만 |
|---|
| 2026.04.24 | ₩51,412 | ₩51,734 | ₩51,278 | ₩51,586 | +0.34% | 9.2만 |
|---|
| 2026.04.23 | ₩51,291 | ₩51,921 | ₩51,076 | ₩51,559 | +0.52% | 11.1만 |
|---|
| 2026.04.22 | ₩51,626 | ₩51,626 | ₩51,103 | ₩51,237 | -0.75% | 13.4만 |
|---|
| 2026.04.21 | ₩51,693 | ₩52,029 | ₩51,237 | ₩51,331 | -0.70% | 12.4만 |
|---|
| 2026.04.20 | ₩51,264 | ₩51,707 | ₩51,251 | ₩51,653 | +0.76% | 11.6만 |
|---|
| 2026.04.17 | ₩50,862 | ₩51,841 | ₩50,795 | ₩51,452 | +1.16% | 24.8만 |
|---|
| 2026.04.16 | ₩50,285 | ₩50,661 | ₩50,272 | ₩50,526 | +0.48% | 12.1만 |
|---|
| 2026.04.15 | ₩50,553 | ₩50,553 | ₩50,204 | ₩50,379 | -0.34% | 10.7만 |
|---|
| 2026.04.14 | ₩50,593 | ₩50,781 | ₩50,285 | ₩50,674 | +0.16% | 16.9만 |
|---|
| 2026.04.13 | ₩50,151 | ₩50,647 | ₩50,017 | ₩50,607 | +0.91% | 15.4만 |
|---|
| 2026.04.10 | ₩50,553 | ₩50,553 | ₩49,963 | ₩50,285 | -0.53% | 15만 |
|---|
| 2026.04.09 | ₩49,789 | ₩50,674 | ₩49,789 | ₩50,500 | +1.43% | 10.2만 |
|---|
| 2026.04.08 | ₩49,816 | ₩50,164 | ₩49,789 | ₩50,030 | +0.43% | 13.2만 |
|---|
| 2026.04.07 | ₩48,689 | ₩49,118 | ₩48,649 | ₩48,984 | +0.61% | 13.3만 |
|---|
| 2026.04.06 | ₩48,474 | ₩48,903 | ₩48,286 | ₩48,877 | +0.83% | 9만 |
|---|
| 2026.04.02 | ₩48,045 | ₩48,662 | ₩47,897 | ₩48,635 | +1.23% | 13만 |
|---|
| 2026.04.01 | ₩48,313 | ₩48,689 | ₩48,273 | ₩48,394 | +0.17% | 22.1만 |
|---|
| 2026.03.31 | ₩48,058 | ₩48,622 | ₩47,656 | ₩48,206 | +0.31% | 33.8만 |
|---|
| 2026.03.30 | ₩48,058 | ₩48,099 | ₩47,401 | ₩47,482 | -1.20% | 12.1만 |
|---|
| 2026.03.27 | ₩47,871 | ₩47,991 | ₩47,374 | ₩47,495 | -0.78% | 12.5만 |
|---|
| 2026.03.26 | ₩47,991 | ₩48,582 | ₩47,991 | ₩48,058 | +0.14% | 9.8만 |
|---|
| 2026.03.25 | ₩48,528 | ₩48,810 | ₩47,978 | ₩48,488 | -0.08% | 27.1만 |
|---|
| 2026.03.24 | ₩47,361 | ₩48,488 | ₩47,361 | ₩48,206 | +1.78% | 13.6만 |
|---|
| 2026.03.23 | ₩47,307 | ₩48,300 | ₩47,307 | ₩47,616 | +0.65% | 14.3만 |
|---|
| 2026.03.20 | ₩47,294 | ₩47,334 | ₩46,462 | ₩46,677 | -1.30% | 13.5만 |
|---|
| 2026.03.19 | ₩46,865 | ₩47,696 | ₩46,731 | ₩47,307 | +0.94% | 11.4만 |
|---|
| 2026.03.18 | ₩47,549 | ₩47,763 | ₩47,146 | ₩47,187 | -0.76% | 11.8만 |
|---|
| 2026.03.17 | ₩47,871 | ₩48,166 | ₩47,710 | ₩47,844 | -0.06% | 7.7만 |
|---|
| 2026.03.16 | ₩47,656 | ₩47,911 | ₩47,495 | ₩47,576 | -0.17% | 8만 |
|---|
| 2026.03.13 | ₩47,441 | ₩47,643 | ₩47,026 | ₩47,200 | -0.51% | 9.6만 |
|---|
| 2026.03.12 | ₩47,307 | ₩47,669 | ₩46,972 | ₩47,187 | -0.26% | 16.1만 |
|---|
| 2026.03.11 | ₩47,737 | ₩48,072 | ₩47,482 | ₩47,777 | +0.08% | 10만 |
|---|
| 2026.03.10 | ₩48,018 | ₩48,836 | ₩47,817 | ₩47,951 | -0.14% | 12.8만 |
|---|
| 2026.03.09 | ₩47,817 | ₩48,407 | ₩46,918 | ₩48,313 | +1.04% | 13.5만 |
|---|
| 2026.03.06 | ₩48,528 | ₩48,541 | ₩47,924 | ₩48,327 | -0.41% | 12.2만 |
|---|
| 2026.03.05 | ₩49,561 | ₩49,748 | ₩48,903 | ₩49,172 | -0.78% | 19.1만 |
|---|
| 2026.03.04 | ₩49,856 | ₩50,057 | ₩49,413 | ₩49,950 | +0.19% | 9.7만 |
|---|
| 2026.03.03 | ₩48,970 | ₩49,816 | ₩48,582 | ₩49,614 | +1.31% | 12.3만 |
|---|
| 2026.03.02 | ₩49,212 | ₩50,097 | ₩49,091 | ₩49,909 | +1.42% | 16.9만 |
|---|
| 2026.02.27 | ₩49,789 | ₩49,856 | ₩49,306 | ₩49,681 | -0.22% | 11.5만 |
|---|
| 2026.02.26 | ₩50,030 | ₩50,379 | ₩49,816 | ₩50,298 | +0.54% | 14.1만 |
|---|
| 2026.02.25 | ₩49,936 | ₩49,963 | ₩49,185 | ₩49,963 | +0.05% | 19.8만 |
|---|
| 2026.02.24 | ₩49,453 | ₩50,030 | ₩49,453 | ₩49,748 | +0.60% | 8.5만 |
|---|
| 2026.02.23 | ₩50,325 | ₩50,352 | ₩49,158 | ₩49,400 | -1.84% | 12.8만 |
|---|
| 2026.02.20 | ₩50,137 | ₩50,661 | ₩49,883 | ₩50,553 | +0.83% | 6.1만 |
|---|
| 2026.02.19 | ₩50,097 | ₩50,365 | ₩49,950 | ₩50,231 | +0.27% | 11.2만 |
|---|
| 2026.02.18 | ₩50,379 | ₩50,768 | ₩50,137 | ₩50,298 | -0.16% | 8만 |
|---|
| 2026.02.17 | ₩50,352 | ₩50,379 | ₩49,816 | ₩50,231 | -0.24% | 8.7만 |
|---|
| 2026.02.13 | ₩49,789 | ₩50,473 | ₩49,614 | ₩50,218 | +0.86% | 7.9만 |
|---|
| 2026.02.12 | ₩50,513 | ₩50,915 | ₩49,252 | ₩49,641 | -1.73% | 6.9만 |
|---|
| 2026.02.11 | ₩50,607 | ₩50,956 | ₩50,151 | ₩50,352 | -0.50% | 6.7만 |
|---|
| 2026.02.10 | ₩50,406 | ₩50,701 | ₩50,392 | ₩50,392 | -0.03% | 8.9만 |
|---|
| 2026.02.09 | ₩50,446 | ₩50,526 | ₩50,030 | ₩50,419 | -0.05% | 13.6만 |
|---|
| 2026.02.06 | ₩49,856 | ₩50,969 | ₩49,856 | ₩50,500 | +1.29% | 11.3만 |
|---|
| 2026.02.05 | ₩49,440 | ₩49,923 | ₩49,279 | ₩49,306 | -0.27% | 12.4만 |
|---|
| 2026.02.04 | ₩49,158 | ₩49,909 | ₩49,158 | ₩49,681 | +1.06% | 12.5만 |
|---|
| 2026.02.03 | ₩48,528 | ₩49,225 | ₩48,233 | ₩48,917 | +0.80% | 17.8만 |
|---|
| 2026.02.02 | ₩47,804 | ₩48,742 | ₩47,804 | ₩48,622 | +1.71% | 9.8만 |
|---|
| 2026.01.30 | ₩47,602 | ₩48,099 | ₩47,468 | ₩47,951 | +0.73% | 6.1만 |
|---|
| 2026.01.29 | ₩47,643 | ₩47,897 | ₩47,374 | ₩47,844 | +0.42% | 11.5만 |
|---|
| 2026.01.28 | ₩47,777 | ₩47,924 | ₩47,254 | ₩47,280 | -1.04% | 11.9만 |
|---|
| 2026.01.27 | ₩47,616 | ₩47,790 | ₩47,455 | ₩47,696 | +0.17% | 8.4만 |
|---|
| 2026.01.26 | ₩47,830 | ₩47,884 | ₩47,415 | ₩47,669 | -0.34% | 10.5만 |
|---|
| 2026.01.23 | ₩48,528 | ₩48,528 | ₩47,656 | ₩47,696 | -1.71% | 12.3만 |
|---|
| 2026.01.22 | ₩48,675 | ₩49,011 | ₩48,474 | ₩48,608 | -0.14% | 12만 |
|---|
| 2026.01.21 | ₩47,254 | ₩48,541 | ₩47,254 | ₩48,541 | +2.72% | 15.9만 |
|---|
| 2026.01.20 | ₩47,160 | ₩47,401 | ₩46,959 | ₩46,972 | -0.40% | 17.5만 |
|---|
| 2026.01.16 | ₩47,844 | ₩47,951 | ₩47,629 | ₩47,857 | +0.03% | 9.4만 |
|---|
| 2026.01.15 | ₩47,294 | ₩48,045 | ₩47,200 | ₩48,005 | +1.50% | 12.3만 |
|---|
| 2026.01.14 | ₩46,878 | ₩47,361 | ₩46,878 | ₩47,307 | +0.92% | 18.5만 |
|---|
| 2026.01.13 | ₩46,985 | ₩47,173 | ₩46,798 | ₩46,918 | -0.14% | 12.4만 |
|---|
| 2026.01.12 | ₩46,690 | ₩46,972 | ₩46,556 | ₩46,851 | +0.34% | 11.7만 |
|---|
| 2026.01.09 | ₩46,932 | ₩47,133 | ₩46,516 | ₩46,905 | -0.06% | 8.7만 |
|---|
| 2026.01.08 | ₩45,604 | ₩47,026 | ₩45,604 | ₩46,878 | +2.79% | 15.4만 |
|---|
| 2026.01.07 | ₩46,261 | ₩46,261 | ₩45,631 | ₩45,805 | -0.99% | 18만 |
|---|
| 2026.01.06 | ₩45,577 | ₩46,261 | ₩45,470 | ₩46,261 | +1.50% | 13.9만 |
|---|
| 2026.01.05 | ₩45,161 | ₩45,993 | ₩45,161 | ₩45,711 | +1.22% | 13.6만 |
|---|
| 2026.01.02 | ₩44,960 | ₩45,295 | ₩44,611 | ₩45,081 | +0.27% | 12만 |
|---|
| 2025.12.31 | ₩45,201 | ₩45,201 | ₩44,745 | ₩44,866 | -0.74% | 5.9만 |
|---|
| 2025.12.30 | ₩45,389 | ₩45,443 | ₩45,201 | ₩45,201 | -0.41% | 15.5만 |
|---|
| 2025.12.29 | ₩45,456 | ₩45,631 | ₩45,242 | ₩45,336 | -0.27% | 9.6만 |
|---|
| 2025.12.26 | ₩45,416 | ₩45,523 | ₩45,255 | ₩45,510 | +0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩45,604 | ₩45,792 | ₩45,483 | ₩45,778 | +0.38% | 5.7만 |
|---|
| 2025.12.23 | ₩45,725 | ₩45,805 | ₩45,577 | ₩45,590 | -0.29% | 9.1만 |
|---|
| 2025.12.22 | ₩45,872 | ₩46,288 | ₩45,711 | ₩45,872 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩45,966 | ₩46,087 | ₩45,577 | ₩45,792 | -0.38% | 11.1만 |
|---|
| 2025.12.18 | ₩46,355 | ₩46,449 | ₩45,966 | ₩46,073 | -0.61% | 12.3만 |
|---|
| 2025.12.17 | ₩46,033 | ₩46,489 | ₩45,966 | ₩46,127 | +0.20% | 8.6만 |
|---|
| 2025.12.16 | ₩46,261 | ₩46,368 | ₩45,845 | ₩46,046 | -0.46% | 10.7만 |
|---|
| 2025.12.15 | ₩46,637 | ₩46,663 | ₩46,127 | ₩46,355 | -0.60% | 9.4만 |
|---|
| 2025.12.12 | ₩46,771 | ₩46,771 | ₩46,127 | ₩46,368 | -0.86% | 7만 |
|---|
| 2025.12.11 | ₩46,167 | ₩46,731 | ₩46,167 | ₩46,570 | +0.87% | 16.3만 |
|---|
| 2025.12.10 | ₩45,295 | ₩46,503 | ₩45,295 | ₩46,248 | +2.10% | 14.1만 |
|---|
| 2025.12.09 | ₩45,000 | ₩45,523 | ₩45,000 | ₩45,282 | +0.63% | 9만 |
|---|
| 2025.12.08 | ₩45,362 | ₩45,403 | ₩45,027 | ₩45,027 | -0.74% | 19.1만 |
|---|
| 2025.12.05 | ₩45,282 | ₩45,577 | ₩44,987 | ₩45,389 | +0.24% | 11.3만 |
|---|
| 2025.12.04 | ₩45,429 | ₩45,564 | ₩45,295 | ₩45,349 | -0.18% | 13.4만 |
|---|
| 2025.12.03 | ₩45,027 | ₩45,590 | ₩45,027 | ₩45,510 | +1.07% | 8.8만 |
|---|
| 2025.12.02 | ₩45,215 | ₩45,215 | ₩44,799 | ₩44,973 | -0.53% | 12.5만 |
|---|
| 2025.12.01 | ₩44,759 | ₩45,255 | ₩44,759 | ₩45,000 | +0.54% | 9.3만 |
|---|
| 2025.11.28 | ₩45,121 | ₩45,121 | ₩44,839 | ₩45,108 | -0.03% | 5.5만 |
|---|
| 2025.11.26 | ₩44,853 | ₩45,376 | ₩44,853 | ₩45,027 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩43,994 | ₩45,014 | ₩43,994 | ₩44,893 | +2.04% | 10.3만 |
|---|
| 2025.11.24 | ₩43,686 | ₩43,967 | ₩43,485 | ₩43,847 | +0.37% | 15.8만 |
|---|
| 2025.11.21 | ₩42,760 | ₩43,967 | ₩42,626 | ₩43,793 | +2.42% | 12.2만 |
|---|
| 2025.11.20 | ₩43,337 | ₩43,605 | ₩42,586 | ₩42,613 | -1.67% | 19.6만 |
|---|
| 2025.11.19 | ₩43,055 | ₩43,257 | ₩42,774 | ₩42,908 | -0.34% | 15.4만 |
|---|
| 2025.11.18 | ₩42,774 | ₩43,243 | ₩42,774 | ₩43,055 | +0.66% | 11.7만 |
|---|
| 2025.11.17 | ₩43,927 | ₩43,954 | ₩42,894 | ₩42,948 | -2.23% | 14.2만 |
|---|
| 2025.11.14 | ₩43,592 | ₩44,008 | ₩43,498 | ₩43,941 | +0.80% | 10.7만 |
|---|
| 2025.11.13 | ₩44,303 | ₩44,638 | ₩43,874 | ₩43,941 | -0.82% | 14.6만 |
|---|
| 2025.11.12 | ₩44,531 | ₩44,880 | ₩44,450 | ₩44,464 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩44,343 | ₩44,598 | ₩44,343 | ₩44,517 | +0.39% | 10.2만 |
|---|
| 2025.11.10 | ₩44,424 | ₩44,531 | ₩43,914 | ₩44,343 | -0.18% | 12.3만 |
|---|
| 2025.11.07 | ₩43,605 | ₩44,142 | ₩43,565 | ₩44,102 | +1.14% | 12.5만 |
|---|
| 2025.11.06 | ₩44,061 | ₩44,276 | ₩43,686 | ₩43,726 | -0.76% | 12.5만 |
|---|
| 2025.11.05 | ₩43,713 | ₩44,289 | ₩43,713 | ₩44,115 | +0.92% | 15.6만 |
|---|
| 2025.11.04 | ₩43,471 | ₩43,726 | ₩43,377 | ₩43,579 | +0.25% | 13만 |
|---|
| 2025.11.03 | ₩43,726 | ₩43,900 | ₩43,176 | ₩43,900 | +0.40% | 11.9만 |
|---|
| 2025.10.31 | ₩43,780 | ₩43,847 | ₩43,404 | ₩43,807 | +0.06% | 8.2만 |
|---|
| 2025.10.30 | ₩43,887 | ₩44,249 | ₩43,699 | ₩43,726 | -0.37% | 12.2만 |
|---|
| 2025.10.29 | ₩44,732 | ₩44,920 | ₩43,739 | ₩44,142 | -1.32% | 11.8만 |
|---|
| 2025.10.28 | ₩45,000 | ₩45,054 | ₩44,678 | ₩44,866 | -0.30% | 15.8만 |
|---|
| 2025.10.27 | ₩45,631 | ₩45,631 | ₩45,094 | ₩45,255 | -0.82% | 19.1만 |
|---|
| 2025.10.24 | ₩45,443 | ₩45,604 | ₩45,322 | ₩45,456 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩45,014 | ₩45,242 | ₩44,866 | ₩45,121 | +0.24% | 11.3만 |
|---|
| 2025.10.22 | ₩44,960 | ₩45,201 | ₩44,598 | ₩44,973 | +0.03% | 9.1만 |
|---|
| 2025.10.21 | ₩44,839 | ₩45,148 | ₩44,692 | ₩44,973 | +0.30% | 7만 |
|---|
| 2025.10.20 | ₩44,665 | ₩45,000 | ₩44,584 | ₩45,000 | +0.75% | 8.8만 |
|---|
| 2025.10.17 | ₩44,102 | ₩44,343 | ₩44,048 | ₩44,303 | +0.46% | 8.3만 |
|---|
| 2025.10.16 | ₩44,880 | ₩44,880 | ₩44,021 | ₩44,155 | -1.61% | 12.3만 |
|---|
| 2025.10.15 | ₩45,134 | ₩45,336 | ₩44,665 | ₩44,933 | -0.45% | 10.8만 |
|---|
| 2025.10.14 | ₩43,726 | ₩45,041 | ₩43,726 | ₩45,000 | +2.91% | 7.9만 |
|---|
| 2025.10.13 | ₩43,860 | ₩44,222 | ₩43,686 | ₩44,142 | +0.64% | 4.8만 |
|---|
| 2025.10.10 | ₩44,584 | ₩44,745 | ₩43,310 | ₩43,350 | -2.77% | 8.3만 |
|---|