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 | ₩51,486 | ₩51,500 | ₩51,272 | ₩51,285 | -0.39% | 5만 |
| 2026.10.08 | ₩51,178 | ₩51,580 | ₩50,923 | ₩51,527 | +0.68% | 7.6만 |
| 2026.10.07 | ₩51,540 | ₩51,607 | ₩51,084 | ₩51,285 | -0.49% | 5.8만 |
| 2026.10.06 | ₩52,090 | ₩52,117 | ₩51,768 | ₩51,835 | -0.49% | 7.3만 |
| 2026.10.05 | ₩51,781 | ₩52,197 | ₩50,025 | ₩51,875 | +0.18% | 8.9만 |
| 2026.10.02 | ₩51,741 | ₩52,050 | ₩51,728 | ₩51,835 | +0.18% | 13.5만 |
| 2026.10.01 | ₩50,722 | ₩51,312 | ₩50,413 | ₩51,285 | +1.11% | 7.3만 |
| 2026.09.30 | ₩51,339 | ₩51,392 | ₩50,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,829 |
| -0.99% |
| 9.1만 |
| 2026.09.29 | ₩51,392 | ₩51,433 | ₩50,910 | ₩51,111 | -0.55% | 11.1만 |
|---|
| 2026.09.28 | ₩51,553 | ₩51,688 | ₩51,245 | ₩51,406 | -0.29% | 9.6만 |
|---|
| 2026.09.25 | ₩51,620 | ₩51,916 | ₩51,433 | ₩51,755 | +0.26% | 7.8만 |
|---|
| 2026.09.24 | ₩51,741 | ₩51,808 | ₩51,406 | ₩51,741 | 0.00% | 10.5만 |
|---|
| 2026.09.23 | ₩51,983 | ₩52,036 | ₩51,714 | ₩51,714 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,304 | ₩52,640 | ₩52,117 | ₩52,117 | -0.36% | 6.6만 |
|---|
| 2026.09.21 | ₩52,278 | ₩52,318 | ₩51,996 | ₩52,023 | -0.49% | 7.2만 |
|---|
| 2026.09.18 | ₩52,237 | ₩52,237 | ₩51,916 | ₩52,117 | -0.23% | 5만 |
|---|
| 2026.09.17 | ₩52,948 | ₩52,948 | ₩52,452 | ₩52,452 | -0.94% | 8.2만 |
|---|
| 2026.09.16 | ₩52,734 | ₩53,015 | ₩51,916 | ₩52,479 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩52,921 | ₩52,962 | ₩52,680 | ₩52,774 | -0.28% | 9.9만 |
|---|
| 2026.09.14 | ₩53,149 | ₩53,297 | ₩52,828 | ₩52,854 | -0.56% | 59만 |
|---|
| 2026.09.11 | ₩53,565 | ₩53,753 | ₩53,176 | ₩53,324 | -0.45% | 6.1만 |
|---|
| 2026.09.10 | ₩53,283 | ₩53,283 | ₩52,881 | ₩53,029 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩53,672 | ₩53,713 | ₩53,203 | ₩53,364 | -0.57% | 8.3만 |
|---|
| 2026.09.08 | ₩54,182 | ₩54,182 | ₩53,793 | ₩53,793 | -0.72% | 4.9만 |
|---|
| 2026.09.04 | ₩53,713 | ₩54,276 | ₩53,713 | ₩54,195 | +0.90% | 6.2만 |
|---|
| 2026.09.03 | ₩54,182 | ₩54,182 | ₩53,713 | ₩53,927 | -0.47% | 7.7만 |
|---|
| 2026.09.02 | ₩53,592 | ₩54,115 | ₩53,592 | ₩53,887 | +0.55% | 8.1만 |
|---|
| 2026.09.01 | ₩53,686 | ₩54,169 | ₩53,297 | ₩53,351 | -0.62% | 9.3만 |
|---|
| 2026.08.31 | ₩54,222 | ₩54,410 | ₩53,699 | ₩53,860 | -0.67% | 8.2만 |
|---|
| 2026.08.28 | ₩54,531 | ₩54,665 | ₩54,182 | ₩54,209 | -0.59% | 10.6만 |
|---|
| 2026.08.27 | ₩54,209 | ₩54,397 | ₩53,941 | ₩54,383 | +0.32% | 8.9만 |
|---|
| 2026.08.26 | ₩54,343 | ₩54,625 | ₩54,343 | ₩54,437 | +0.17% | 7.8만 |
|---|
| 2026.08.25 | ₩54,759 | ₩54,759 | ₩54,316 | ₩54,410 | -0.64% | 5.8만 |
|---|
| 2026.08.24 | ₩54,772 | ₩54,960 | ₩54,504 | ₩54,584 | -0.34% | 5.2만 |
|---|
| 2026.08.21 | ₩54,812 | ₩54,933 | ₩54,504 | ₩54,759 | -0.10% | 8만 |
|---|
| 2026.08.20 | ₩54,611 | ₩54,786 | ₩54,450 | ₩54,544 | -0.12% | 9.1만 |
|---|
| 2026.08.19 | ₩55,483 | ₩55,550 | ₩54,893 | ₩54,987 | -0.89% | 7.2만 |
|---|
| 2026.08.18 | ₩55,684 | ₩55,684 | ₩55,148 | ₩55,148 | -0.96% | 6.7만 |
|---|
| 2026.08.17 | ₩55,738 | ₩55,805 | ₩55,470 | ₩55,698 | -0.07% | 8.3만 |
|---|
| 2026.08.14 | ₩55,684 | ₩56,006 | ₩55,590 | ₩55,966 | +0.51% | 5.3만 |
|---|
| 2026.08.13 | ₩55,630 | ₩55,832 | ₩55,563 | ₩55,630 | 0.00% | 56.6만 |
|---|
| 2026.08.12 | ₩55,376 | ₩55,470 | ₩55,014 | ₩55,349 | -0.05% | 11.9만 |
|---|
| 2026.08.11 | ₩55,094 | ₩55,563 | ₩54,853 | ₩55,174 | +0.15% | 12.6만 |
|---|
| 2026.08.10 | ₩55,228 | ₩55,295 | ₩54,853 | ₩55,040 | -0.34% | 13.7만 |
|---|
| 2026.08.07 | ₩55,201 | ₩55,550 | ₩54,987 | ₩55,335 | +0.24% | 9.9만 |
|---|
| 2026.08.06 | ₩55,630 | ₩55,711 | ₩55,054 | ₩55,054 | -1.04% | 7.5만 |
|---|
| 2026.08.05 | ₩55,912 | ₩56,127 | ₩55,389 | ₩55,389 | -0.94% | 14.7만 |
|---|
| 2026.08.04 | ₩55,174 | ₩55,952 | ₩54,987 | ₩55,751 | +1.05% | 35.5만 |
|---|
| 2026.08.03 | ₩54,745 | ₩55,309 | ₩54,692 | ₩55,228 | +0.88% | 8만 |
|---|
| 2026.07.31 | ₩54,651 | ₩54,665 | ₩53,994 | ₩54,477 | -0.32% | 7.7만 |
|---|
| 2026.07.30 | ₩54,879 | ₩54,973 | ₩54,263 | ₩54,611 | -0.49% | 12.5만 |
|---|
| 2026.07.29 | ₩55,014 | ₩55,215 | ₩54,504 | ₩54,638 | -0.68% | 10.8만 |
|---|
| 2026.07.28 | ₩54,960 | ₩55,322 | ₩54,906 | ₩55,148 | +0.34% | 11.8만 |
|---|
| 2026.07.27 | ₩54,960 | ₩55,121 | ₩54,598 | ₩54,772 | -0.34% | 9.7만 |
|---|
| 2026.07.24 | ₩54,786 | ₩55,054 | ₩54,638 | ₩54,692 | -0.17% | 6.5만 |
|---|
| 2026.07.23 | ₩54,598 | ₩54,853 | ₩54,330 | ₩54,611 | +0.02% | 8.1만 |
|---|
| 2026.07.22 | ₩54,960 | ₩55,201 | ₩54,826 | ₩54,960 | 0.00% | 9.3만 |
|---|
| 2026.07.21 | ₩54,692 | ₩55,014 | ₩54,544 | ₩54,987 | +0.54% | 6.8만 |
|---|
| 2026.07.20 | ₩55,067 | ₩55,107 | ₩54,531 | ₩54,571 | -0.90% | 8.1만 |
|---|
| 2026.07.17 | ₩55,054 | ₩55,537 | ₩54,692 | ₩54,920 | -0.24% | 11.7만 |
|---|
| 2026.07.16 | ₩54,289 | ₩55,496 | ₩54,289 | ₩55,389 | +2.03% | 17.3만 |
|---|
| 2026.07.15 | ₩54,115 | ₩54,732 | ₩54,115 | ₩54,383 | +0.50% | 9.4만 |
|---|
| 2026.07.14 | ₩54,115 | ₩54,853 | ₩53,203 | ₩54,008 | -0.20% | 13.5만 |
|---|
| 2026.07.13 | ₩53,954 | ₩54,316 | ₩53,847 | ₩53,914 | -0.07% | 10.5만 |
|---|
| 2026.07.10 | ₩53,726 | ₩54,035 | ₩53,659 | ₩53,860 | +0.25% | 12.7만 |
|---|
| 2026.07.09 | ₩53,351 | ₩53,900 | ₩53,230 | ₩53,632 | +0.53% | 12.7만 |
|---|
| 2026.07.08 | ₩53,511 | ₩53,552 | ₩52,962 | ₩53,096 | -0.78% | 14.6만 |
|---|
| 2026.07.07 | ₩54,115 | ₩54,263 | ₩53,672 | ₩53,699 | -0.77% | 9.6만 |
|---|
| 2026.07.06 | ₩54,075 | ₩54,343 | ₩53,860 | ₩53,981 | -0.17% | 18.9만 |
|---|
| 2026.07.02 | ₩54,665 | ₩54,839 | ₩53,686 | ₩54,075 | -1.08% | 16.9만 |
|---|
| 2026.07.01 | ₩54,423 | ₩54,960 | ₩54,289 | ₩54,504 | +0.15% | 12.9만 |
|---|
| 2026.06.30 | ₩54,383 | ₩54,638 | ₩54,249 | ₩54,558 | +0.32% | 9.1만 |
|---|
| 2026.06.29 | ₩54,638 | ₩54,638 | ₩54,048 | ₩54,477 | -0.29% | 22.3만 |
|---|
| 2026.06.26 | ₩54,088 | ₩54,719 | ₩54,048 | ₩54,719 | +1.17% | 26.1만 |
|---|
| 2026.06.25 | ₩53,766 | ₩54,303 | ₩53,766 | ₩54,155 | +0.72% | 15.7만 |
|---|
| 2026.06.24 | ₩53,297 | ₩54,021 | ₩53,297 | ₩53,753 | +0.86% | 16.4만 |
|---|
| 2026.06.23 | ₩52,559 | ₩53,351 | ₩52,559 | ₩53,216 | +1.25% | 12.9만 |
|---|
| 2026.06.22 | ₩52,935 | ₩53,176 | ₩52,734 | ₩52,868 | -0.13% | 34.7만 |
|---|
| 2026.06.18 | ₩52,747 | ₩53,029 | ₩52,506 | ₩52,935 | +0.36% | 10.3만 |
|---|
| 2026.06.17 | ₩52,962 | ₩53,310 | ₩52,036 | ₩52,358 | -1.14% | 19.8만 |
|---|
| 2026.06.16 | ₩53,243 | ₩53,498 | ₩52,801 | ₩52,948 | -0.55% | 12.2만 |
|---|
| 2026.06.15 | ₩53,927 | ₩53,994 | ₩53,056 | ₩53,190 | -1.37% | 24.5만 |
|---|
| 2026.06.12 | ₩53,418 | ₩54,356 | ₩53,418 | ₩53,739 | +0.60% | 7.4만 |
|---|
| 2026.06.11 | ₩52,868 | ₩53,270 | ₩52,586 | ₩53,216 | +0.66% | 13.9만 |
|---|
| 2026.06.10 | ₩52,573 | ₩53,149 | ₩52,144 | ₩52,506 | -0.13% | 17.6만 |
|---|
| 2026.06.09 | ₩52,331 | ₩52,988 | ₩51,835 | ₩52,479 | +0.28% | 37.3만 |
|---|
| 2026.06.08 | ₩51,862 | ₩52,304 | ₩51,862 | ₩51,983 | +0.23% | 22만 |
|---|
| 2026.06.05 | ₩51,862 | ₩52,036 | ₩51,513 | ₩51,567 | -0.57% | 15만 |
|---|
| 2026.06.04 | ₩51,540 | ₩52,050 | ₩51,540 | ₩51,996 | +0.88% | 10.9만 |
|---|
| 2026.06.03 | ₩51,781 | ₩51,875 | ₩51,325 | ₩51,379 | -0.78% | 22.6만 |
|---|
| 2026.06.02 | ₩51,366 | ₩52,090 | ₩51,366 | ₩52,023 | +1.28% | 12만 |
|---|
| 2026.06.01 | ₩51,460 | ₩51,755 | ₩51,097 | ₩51,513 | +0.10% | 13만 |
|---|
| 2026.05.29 | ₩51,889 | ₩51,916 | ₩51,030 | ₩51,620 | -0.52% | 19.8만 |
|---|
| 2026.05.28 | ₩52,063 | ₩52,211 | ₩51,714 | ₩52,023 | -0.08% | 13.7만 |
|---|
| 2026.05.27 | ₩52,184 | ₩52,479 | ₩51,929 | ₩52,090 | -0.18% | 11만 |
|---|
| 2026.05.26 | ₩51,781 | ₩52,278 | ₩51,781 | ₩52,170 | +0.75% | 12.1만 |
|---|
| 2026.05.22 | ₩51,500 | ₩51,956 | ₩51,285 | ₩51,620 | +0.23% | 13.4만 |
|---|
| 2026.05.21 | ₩50,950 | ₩51,419 | ₩50,521 | ₩51,366 | +0.82% | 16.5만 |
|---|
| 2026.05.20 | ₩50,601 | ₩51,258 | ₩50,400 | ₩51,258 | +1.30% | 21.3만 |
|---|
| 2026.05.19 | ₩50,776 | ₩50,776 | ₩50,293 | ₩50,413 | -0.71% | 11.6만 |
|---|
| 2026.05.18 | ₩50,507 | ₩51,111 | ₩50,507 | ₩50,950 | +0.88% | 16만 |
|---|
| 2026.05.15 | ₩50,856 | ₩50,936 | ₩50,360 | ₩50,454 | -0.79% | 8.6만 |
|---|
| 2026.05.14 | ₩51,124 | ₩51,473 | ₩50,923 | ₩51,232 | +0.21% | 20.8만 |
|---|
| 2026.05.13 | ₩51,111 | ₩51,111 | ₩50,641 | ₩50,923 | -0.37% | 15.3만 |
|---|
| 2026.05.12 | ₩51,446 | ₩51,446 | ₩50,682 | ₩51,205 | -0.47% | 10.7만 |
|---|
| 2026.05.11 | ₩52,009 | ₩52,036 | ₩51,406 | ₩51,486 | -1.01% | 8.7만 |
|---|
| 2026.05.08 | ₩51,808 | ₩52,050 | ₩51,594 | ₩51,848 | +0.08% | 10.1만 |
|---|
| 2026.05.07 | ₩52,050 | ₩52,050 | ₩51,594 | ₩51,701 | -0.67% | 12.5만 |
|---|
| 2026.05.06 | ₩52,144 | ₩52,278 | ₩51,956 | ₩52,117 | -0.05% | 17.6만 |
|---|
| 2026.05.05 | ₩51,258 | ₩52,090 | ₩51,232 | ₩51,889 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩51,634 | ₩51,781 | ₩50,869 | ₩51,111 | -1.01% | 8.7만 |
|---|
| 2026.05.01 | ₩51,942 | ₩52,090 | ₩51,580 | ₩51,822 | -0.23% | 13.1만 |
|---|
| 2026.04.30 | ₩51,097 | ₩52,251 | ₩51,097 | ₩51,822 | +1.42% | 10.8만 |
|---|
| 2026.04.29 | ₩51,808 | ₩51,889 | ₩51,111 | ₩51,272 | -1.04% | 12.6만 |
|---|
| 2026.04.28 | ₩52,023 | ₩52,197 | ₩51,728 | ₩51,889 | -0.26% | 7.9만 |
|---|
| 2026.04.27 | ₩51,634 | ₩52,117 | ₩51,634 | ₩51,768 | +0.26% | 9.5만 |
|---|
| 2026.04.24 | ₩51,406 | ₩51,728 | ₩51,272 | ₩51,580 | +0.34% | 9.2만 |
|---|
| 2026.04.23 | ₩51,285 | ₩51,916 | ₩51,071 | ₩51,553 | +0.52% | 11.1만 |
|---|
| 2026.04.22 | ₩51,620 | ₩51,620 | ₩51,097 | ₩51,232 | -0.75% | 13.4만 |
|---|
| 2026.04.21 | ₩51,688 | ₩52,023 | ₩51,232 | ₩51,325 | -0.70% | 12.4만 |
|---|
| 2026.04.20 | ₩51,258 | ₩51,701 | ₩51,245 | ₩51,647 | +0.76% | 11.6만 |
|---|
| 2026.04.17 | ₩50,856 | ₩51,835 | ₩50,789 | ₩51,446 | +1.16% | 24.8만 |
|---|
| 2026.04.16 | ₩50,279 | ₩50,655 | ₩50,266 | ₩50,521 | +0.48% | 12.1만 |
|---|
| 2026.04.15 | ₩50,548 | ₩50,548 | ₩50,199 | ₩50,373 | -0.34% | 10.7만 |
|---|
| 2026.04.14 | ₩50,588 | ₩50,776 | ₩50,279 | ₩50,668 | +0.16% | 16.9만 |
|---|
| 2026.04.13 | ₩50,145 | ₩50,641 | ₩50,011 | ₩50,601 | +0.91% | 15.4만 |
|---|
| 2026.04.10 | ₩50,548 | ₩50,548 | ₩49,957 | ₩50,279 | -0.53% | 15만 |
|---|
| 2026.04.09 | ₩49,783 | ₩50,668 | ₩49,783 | ₩50,494 | +1.43% | 10.2만 |
|---|
| 2026.04.08 | ₩49,810 | ₩50,159 | ₩49,783 | ₩50,025 | +0.43% | 13.2만 |
|---|
| 2026.04.07 | ₩48,683 | ₩49,113 | ₩48,643 | ₩48,978 | +0.61% | 13.3만 |
|---|
| 2026.04.06 | ₩48,469 | ₩48,898 | ₩48,281 | ₩48,871 | +0.83% | 9만 |
|---|
| 2026.04.02 | ₩48,040 | ₩48,657 | ₩47,892 | ₩48,630 | +1.23% | 13만 |
|---|
| 2026.04.01 | ₩48,308 | ₩48,683 | ₩48,268 | ₩48,388 | +0.17% | 22.1만 |
|---|
| 2026.03.31 | ₩48,053 | ₩48,616 | ₩47,651 | ₩48,201 | +0.31% | 33.8만 |
|---|
| 2026.03.30 | ₩48,053 | ₩48,093 | ₩47,396 | ₩47,476 | -1.20% | 12.1만 |
|---|
| 2026.03.27 | ₩47,865 | ₩47,986 | ₩47,369 | ₩47,490 | -0.78% | 12.5만 |
|---|
| 2026.03.26 | ₩47,986 | ₩48,576 | ₩47,986 | ₩48,053 | +0.14% | 9.8만 |
|---|
| 2026.03.25 | ₩48,522 | ₩48,804 | ₩47,973 | ₩48,482 | -0.08% | 27.1만 |
|---|
| 2026.03.24 | ₩47,356 | ₩48,482 | ₩47,356 | ₩48,201 | +1.78% | 13.6만 |
|---|
| 2026.03.23 | ₩47,302 | ₩48,294 | ₩47,302 | ₩47,610 | +0.65% | 14.3만 |
|---|
| 2026.03.20 | ₩47,289 | ₩47,329 | ₩46,457 | ₩46,672 | -1.30% | 13.5만 |
|---|
| 2026.03.19 | ₩46,859 | ₩47,691 | ₩46,725 | ₩47,302 | +0.94% | 11.4만 |
|---|
| 2026.03.18 | ₩47,543 | ₩47,758 | ₩47,141 | ₩47,181 | -0.76% | 11.8만 |
|---|
| 2026.03.17 | ₩47,865 | ₩48,160 | ₩47,704 | ₩47,838 | -0.06% | 7.7만 |
|---|
| 2026.03.16 | ₩47,651 | ₩47,906 | ₩47,490 | ₩47,570 | -0.17% | 8만 |
|---|
| 2026.03.13 | ₩47,436 | ₩47,637 | ₩47,020 | ₩47,195 | -0.51% | 9.6만 |
|---|
| 2026.03.12 | ₩47,302 | ₩47,664 | ₩46,967 | ₩47,181 | -0.26% | 16.1만 |
|---|
| 2026.03.11 | ₩47,731 | ₩48,066 | ₩47,476 | ₩47,771 | +0.08% | 10만 |
|---|
| 2026.03.10 | ₩48,013 | ₩48,831 | ₩47,812 | ₩47,946 | -0.14% | 12.8만 |
|---|
| 2026.03.09 | ₩47,812 | ₩48,402 | ₩46,913 | ₩48,308 | +1.04% | 13.5만 |
|---|
| 2026.03.06 | ₩48,522 | ₩48,536 | ₩47,919 | ₩48,321 | -0.41% | 12.2만 |
|---|
| 2026.03.05 | ₩49,555 | ₩49,743 | ₩48,898 | ₩49,166 | -0.78% | 19.1만 |
|---|
| 2026.03.04 | ₩49,850 | ₩50,051 | ₩49,408 | ₩49,944 | +0.19% | 9.7만 |
|---|
| 2026.03.03 | ₩48,965 | ₩49,810 | ₩48,576 | ₩49,609 | +1.31% | 12.3만 |
|---|
| 2026.03.02 | ₩49,206 | ₩50,092 | ₩49,086 | ₩49,904 | +1.42% | 16.9만 |
|---|
| 2026.02.27 | ₩49,783 | ₩49,850 | ₩49,300 | ₩49,676 | -0.22% | 11.5만 |
|---|
| 2026.02.26 | ₩50,025 | ₩50,373 | ₩49,810 | ₩50,293 | +0.54% | 14.1만 |
|---|
| 2026.02.25 | ₩49,931 | ₩49,957 | ₩49,180 | ₩49,957 | +0.05% | 19.8만 |
|---|
| 2026.02.24 | ₩49,448 | ₩50,025 | ₩49,448 | ₩49,743 | +0.60% | 8.5만 |
|---|
| 2026.02.23 | ₩50,320 | ₩50,346 | ₩49,153 | ₩49,394 | -1.84% | 12.8만 |
|---|
| 2026.02.20 | ₩50,132 | ₩50,655 | ₩49,877 | ₩50,548 | +0.83% | 6.1만 |
|---|
| 2026.02.19 | ₩50,092 | ₩50,360 | ₩49,944 | ₩50,226 | +0.27% | 11.2만 |
|---|
| 2026.02.18 | ₩50,373 | ₩50,762 | ₩50,132 | ₩50,293 | -0.16% | 8만 |
|---|
| 2026.02.17 | ₩50,346 | ₩50,373 | ₩49,810 | ₩50,226 | -0.24% | 8.7만 |
|---|
| 2026.02.13 | ₩49,783 | ₩50,467 | ₩49,609 | ₩50,212 | +0.86% | 7.9만 |
|---|
| 2026.02.12 | ₩50,507 | ₩50,910 | ₩49,247 | ₩49,636 | -1.73% | 6.9만 |
|---|
| 2026.02.11 | ₩50,601 | ₩50,950 | ₩50,145 | ₩50,346 | -0.50% | 6.7만 |
|---|
| 2026.02.10 | ₩50,400 | ₩50,695 | ₩50,387 | ₩50,387 | -0.03% | 8.9만 |
|---|
| 2026.02.09 | ₩50,440 | ₩50,521 | ₩50,025 | ₩50,413 | -0.05% | 13.6만 |
|---|
| 2026.02.06 | ₩49,850 | ₩50,963 | ₩49,850 | ₩50,494 | +1.29% | 11.3만 |
|---|
| 2026.02.05 | ₩49,434 | ₩49,917 | ₩49,273 | ₩49,300 | -0.27% | 12.4만 |
|---|
| 2026.02.04 | ₩49,153 | ₩49,904 | ₩49,153 | ₩49,676 | +1.06% | 12.5만 |
|---|
| 2026.02.03 | ₩48,522 | ₩49,220 | ₩48,227 | ₩48,911 | +0.80% | 17.8만 |
|---|
| 2026.02.02 | ₩47,798 | ₩48,737 | ₩47,798 | ₩48,616 | +1.71% | 9.8만 |
|---|
| 2026.01.30 | ₩47,597 | ₩48,093 | ₩47,463 | ₩47,946 | +0.73% | 6.1만 |
|---|
| 2026.01.29 | ₩47,637 | ₩47,892 | ₩47,369 | ₩47,838 | +0.42% | 11.5만 |
|---|
| 2026.01.28 | ₩47,771 | ₩47,919 | ₩47,248 | ₩47,275 | -1.04% | 11.9만 |
|---|
| 2026.01.27 | ₩47,610 | ₩47,785 | ₩47,450 | ₩47,691 | +0.17% | 8.4만 |
|---|
| 2026.01.26 | ₩47,825 | ₩47,879 | ₩47,409 | ₩47,664 | -0.34% | 10.5만 |
|---|
| 2026.01.23 | ₩48,522 | ₩48,522 | ₩47,651 | ₩47,691 | -1.71% | 12.3만 |
|---|
| 2026.01.22 | ₩48,670 | ₩49,005 | ₩48,469 | ₩48,603 | -0.14% | 12만 |
|---|
| 2026.01.21 | ₩47,248 | ₩48,536 | ₩47,248 | ₩48,536 | +2.72% | 15.9만 |
|---|
| 2026.01.20 | ₩47,154 | ₩47,396 | ₩46,953 | ₩46,967 | -0.40% | 17.5만 |
|---|
| 2026.01.16 | ₩47,838 | ₩47,946 | ₩47,624 | ₩47,852 | +0.03% | 9.4만 |
|---|
| 2026.01.15 | ₩47,289 | ₩48,040 | ₩47,195 | ₩47,999 | +1.50% | 12.3만 |
|---|
| 2026.01.14 | ₩46,873 | ₩47,356 | ₩46,873 | ₩47,302 | +0.92% | 18.5만 |
|---|
| 2026.01.13 | ₩46,980 | ₩47,168 | ₩46,792 | ₩46,913 | -0.14% | 12.4만 |
|---|
| 2026.01.12 | ₩46,685 | ₩46,967 | ₩46,551 | ₩46,846 | +0.34% | 11.7만 |
|---|
| 2026.01.09 | ₩46,926 | ₩47,128 | ₩46,511 | ₩46,900 | -0.06% | 8.7만 |
|---|
| 2026.01.08 | ₩45,599 | ₩47,020 | ₩45,599 | ₩46,873 | +2.79% | 15.4만 |
|---|
| 2026.01.07 | ₩46,256 | ₩46,256 | ₩45,626 | ₩45,800 | -0.99% | 18만 |
|---|
| 2026.01.06 | ₩45,572 | ₩46,256 | ₩45,465 | ₩46,256 | +1.50% | 13.9만 |
|---|
| 2026.01.05 | ₩45,156 | ₩45,988 | ₩45,156 | ₩45,706 | +1.22% | 13.6만 |
|---|
| 2026.01.02 | ₩44,955 | ₩45,290 | ₩44,606 | ₩45,076 | +0.27% | 12만 |
|---|
| 2025.12.31 | ₩45,196 | ₩45,196 | ₩44,740 | ₩44,861 | -0.74% | 5.9만 |
|---|
| 2025.12.30 | ₩45,384 | ₩45,438 | ₩45,196 | ₩45,196 | -0.41% | 15.5만 |
|---|
| 2025.12.29 | ₩45,451 | ₩45,626 | ₩45,237 | ₩45,331 | -0.27% | 9.6만 |
|---|
| 2025.12.26 | ₩45,411 | ₩45,518 | ₩45,250 | ₩45,505 | +0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩45,599 | ₩45,787 | ₩45,478 | ₩45,773 | +0.38% | 5.7만 |
|---|
| 2025.12.23 | ₩45,719 | ₩45,800 | ₩45,572 | ₩45,585 | -0.29% | 9.1만 |
|---|
| 2025.12.22 | ₩45,867 | ₩46,283 | ₩45,706 | ₩45,867 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩45,961 | ₩46,082 | ₩45,572 | ₩45,787 | -0.38% | 11.1만 |
|---|
| 2025.12.18 | ₩46,350 | ₩46,444 | ₩45,961 | ₩46,068 | -0.61% | 12.3만 |
|---|
| 2025.12.17 | ₩46,028 | ₩46,484 | ₩45,961 | ₩46,122 | +0.20% | 8.6만 |
|---|
| 2025.12.16 | ₩46,256 | ₩46,363 | ₩45,840 | ₩46,041 | -0.46% | 10.7만 |
|---|
| 2025.12.15 | ₩46,631 | ₩46,658 | ₩46,122 | ₩46,350 | -0.60% | 9.4만 |
|---|
| 2025.12.12 | ₩46,766 | ₩46,766 | ₩46,122 | ₩46,363 | -0.86% | 7만 |
|---|
| 2025.12.11 | ₩46,162 | ₩46,725 | ₩46,162 | ₩46,564 | +0.87% | 16.3만 |
|---|
| 2025.12.10 | ₩45,290 | ₩46,497 | ₩45,290 | ₩46,243 | +2.10% | 14.1만 |
|---|
| 2025.12.09 | ₩44,995 | ₩45,518 | ₩44,995 | ₩45,277 | +0.63% | 9만 |
|---|
| 2025.12.08 | ₩45,357 | ₩45,398 | ₩45,022 | ₩45,022 | -0.74% | 19.1만 |
|---|
| 2025.12.05 | ₩45,277 | ₩45,572 | ₩44,982 | ₩45,384 | +0.24% | 11.3만 |
|---|
| 2025.12.04 | ₩45,424 | ₩45,559 | ₩45,290 | ₩45,344 | -0.18% | 13.4만 |
|---|
| 2025.12.03 | ₩45,022 | ₩45,585 | ₩45,022 | ₩45,505 | +1.07% | 8.8만 |
|---|
| 2025.12.02 | ₩45,210 | ₩45,210 | ₩44,794 | ₩44,968 | -0.53% | 12.5만 |
|---|
| 2025.12.01 | ₩44,754 | ₩45,250 | ₩44,754 | ₩44,995 | +0.54% | 9.3만 |
|---|
| 2025.11.28 | ₩45,116 | ₩45,116 | ₩44,834 | ₩45,103 | -0.03% | 5.5만 |
|---|
| 2025.11.26 | ₩44,848 | ₩45,371 | ₩44,848 | ₩45,022 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩43,989 | ₩45,009 | ₩43,989 | ₩44,888 | +2.04% | 10.3만 |
|---|
| 2025.11.24 | ₩43,681 | ₩43,963 | ₩43,480 | ₩43,842 | +0.37% | 15.8만 |
|---|
| 2025.11.21 | ₩42,756 | ₩43,963 | ₩42,621 | ₩43,788 | +2.42% | 12.2만 |
|---|
| 2025.11.20 | ₩43,332 | ₩43,600 | ₩42,581 | ₩42,608 | -1.67% | 19.6만 |
|---|
| 2025.11.19 | ₩43,051 | ₩43,252 | ₩42,769 | ₩42,903 | -0.34% | 15.4만 |
|---|
| 2025.11.18 | ₩42,769 | ₩43,238 | ₩42,769 | ₩43,051 | +0.66% | 11.7만 |
|---|
| 2025.11.17 | ₩43,922 | ₩43,949 | ₩42,890 | ₩42,943 | -2.23% | 14.2만 |
|---|
| 2025.11.14 | ₩43,587 | ₩44,003 | ₩43,493 | ₩43,936 | +0.80% | 10.7만 |
|---|
| 2025.11.13 | ₩44,298 | ₩44,633 | ₩43,869 | ₩43,936 | -0.82% | 14.6만 |
|---|
| 2025.11.12 | ₩44,526 | ₩44,875 | ₩44,445 | ₩44,459 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩44,338 | ₩44,593 | ₩44,338 | ₩44,512 | +0.39% | 10.2만 |
|---|
| 2025.11.10 | ₩44,419 | ₩44,526 | ₩43,909 | ₩44,338 | -0.18% | 12.3만 |
|---|
| 2025.11.07 | ₩43,600 | ₩44,137 | ₩43,560 | ₩44,097 | +1.14% | 12.5만 |
|---|
| 2025.11.06 | ₩44,056 | ₩44,271 | ₩43,681 | ₩43,721 | -0.76% | 12.5만 |
|---|
| 2025.11.05 | ₩43,708 | ₩44,284 | ₩43,708 | ₩44,110 | +0.92% | 15.6만 |
|---|
| 2025.11.04 | ₩43,466 | ₩43,721 | ₩43,372 | ₩43,574 | +0.25% | 13만 |
|---|
| 2025.11.03 | ₩43,721 | ₩43,896 | ₩43,171 | ₩43,896 | +0.40% | 11.9만 |
|---|
| 2025.10.31 | ₩43,775 | ₩43,842 | ₩43,399 | ₩43,802 | +0.06% | 8.2만 |
|---|
| 2025.10.30 | ₩43,882 | ₩44,244 | ₩43,694 | ₩43,721 | -0.37% | 12.2만 |
|---|
| 2025.10.29 | ₩44,727 | ₩44,915 | ₩43,735 | ₩44,137 | -1.32% | 11.8만 |
|---|
| 2025.10.28 | ₩44,995 | ₩45,049 | ₩44,673 | ₩44,861 | -0.30% | 15.8만 |
|---|
| 2025.10.27 | ₩45,626 | ₩45,626 | ₩45,089 | ₩45,250 | -0.82% | 19.1만 |
|---|
| 2025.10.24 | ₩45,438 | ₩45,599 | ₩45,317 | ₩45,451 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩45,009 | ₩45,237 | ₩44,861 | ₩45,116 | +0.24% | 11.3만 |
|---|
| 2025.10.22 | ₩44,955 | ₩45,196 | ₩44,593 | ₩44,968 | +0.03% | 9.1만 |
|---|
| 2025.10.21 | ₩44,834 | ₩45,143 | ₩44,687 | ₩44,968 | +0.30% | 7만 |
|---|
| 2025.10.20 | ₩44,660 | ₩44,995 | ₩44,579 | ₩44,995 | +0.75% | 8.8만 |
|---|
| 2025.10.17 | ₩44,097 | ₩44,338 | ₩44,043 | ₩44,298 | +0.46% | 8.3만 |
|---|
| 2025.10.16 | ₩44,875 | ₩44,875 | ₩44,016 | ₩44,150 | -1.61% | 12.3만 |
|---|
| 2025.10.15 | ₩45,129 | ₩45,331 | ₩44,660 | ₩44,928 | -0.45% | 10.8만 |
|---|
| 2025.10.14 | ₩43,721 | ₩45,035 | ₩43,721 | ₩44,995 | +2.91% | 7.9만 |
|---|
| 2025.10.13 | ₩43,855 | ₩44,217 | ₩43,681 | ₩44,137 | +0.64% | 4.8만 |
|---|
| 2025.10.10 | ₩44,579 | ₩44,740 | ₩43,305 | ₩43,346 | -2.77% | 8.3만 |
|---|