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 | ₩51,484 | ₩51,497 | ₩51,269 | ₩51,283 | -0.39% | 5만 |
| 2026.10.08 | ₩51,175 | ₩51,578 | ₩50,920 | ₩51,524 | +0.68% | 7.6만 |
| 2026.10.07 | ₩51,537 | ₩51,604 | ₩51,081 | ₩51,283 | -0.49% | 5.8만 |
| 2026.10.06 | ₩52,087 | ₩52,114 | ₩51,765 | ₩51,832 | -0.49% | 7.3만 |
| 2026.10.05 | ₩51,779 | ₩52,194 | ₩50,022 | ₩51,873 | +0.18% | 8.9만 |
| 2026.10.02 | ₩51,738 | ₩52,047 | ₩51,725 | ₩51,832 | +0.18% | 13.5만 |
| 2026.10.01 | ₩50,719 | ₩51,309 | ₩50,411 | ₩51,283 | +1.11% | 7.3만 |
| 2026.09.30 | ₩51,336 | ₩51,390 | ₩50,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,827 |
| -0.99% |
| 9.1만 |
| 2026.09.29 | ₩51,390 | ₩51,430 | ₩50,907 | ₩51,108 | -0.55% | 11.1만 |
|---|
| 2026.09.28 | ₩51,551 | ₩51,685 | ₩51,242 | ₩51,403 | -0.29% | 9.6만 |
|---|
| 2026.09.25 | ₩51,618 | ₩51,913 | ₩51,430 | ₩51,752 | +0.26% | 7.8만 |
|---|
| 2026.09.24 | ₩51,738 | ₩51,806 | ₩51,403 | ₩51,738 | 0.00% | 10.5만 |
|---|
| 2026.09.23 | ₩51,980 | ₩52,034 | ₩51,712 | ₩51,712 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,302 | ₩52,637 | ₩52,114 | ₩52,114 | -0.36% | 6.6만 |
|---|
| 2026.09.21 | ₩52,275 | ₩52,315 | ₩51,993 | ₩52,020 | -0.49% | 7.2만 |
|---|
| 2026.09.18 | ₩52,235 | ₩52,235 | ₩51,913 | ₩52,114 | -0.23% | 5만 |
|---|
| 2026.09.17 | ₩52,945 | ₩52,945 | ₩52,449 | ₩52,449 | -0.94% | 8.2만 |
|---|
| 2026.09.16 | ₩52,731 | ₩53,012 | ₩51,913 | ₩52,476 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩52,919 | ₩52,959 | ₩52,677 | ₩52,771 | -0.28% | 9.9만 |
|---|
| 2026.09.14 | ₩53,147 | ₩53,294 | ₩52,825 | ₩52,852 | -0.56% | 59만 |
|---|
| 2026.09.11 | ₩53,562 | ₩53,750 | ₩53,173 | ₩53,321 | -0.45% | 6.1만 |
|---|
| 2026.09.10 | ₩53,281 | ₩53,281 | ₩52,878 | ₩53,026 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩53,670 | ₩53,710 | ₩53,200 | ₩53,361 | -0.57% | 8.3만 |
|---|
| 2026.09.08 | ₩54,179 | ₩54,179 | ₩53,790 | ₩53,790 | -0.72% | 4.9만 |
|---|
| 2026.09.04 | ₩53,710 | ₩54,273 | ₩53,710 | ₩54,193 | +0.90% | 6.2만 |
|---|
| 2026.09.03 | ₩54,179 | ₩54,179 | ₩53,710 | ₩53,924 | -0.47% | 7.7만 |
|---|
| 2026.09.02 | ₩53,589 | ₩54,112 | ₩53,589 | ₩53,884 | +0.55% | 8.1만 |
|---|
| 2026.09.01 | ₩53,683 | ₩54,166 | ₩53,294 | ₩53,348 | -0.62% | 9.3만 |
|---|
| 2026.08.31 | ₩54,219 | ₩54,407 | ₩53,696 | ₩53,857 | -0.67% | 8.2만 |
|---|
| 2026.08.28 | ₩54,528 | ₩54,662 | ₩54,179 | ₩54,206 | -0.59% | 10.6만 |
|---|
| 2026.08.27 | ₩54,206 | ₩54,394 | ₩53,938 | ₩54,380 | +0.32% | 8.9만 |
|---|
| 2026.08.26 | ₩54,340 | ₩54,622 | ₩54,340 | ₩54,434 | +0.17% | 7.8만 |
|---|
| 2026.08.25 | ₩54,756 | ₩54,756 | ₩54,313 | ₩54,407 | -0.64% | 5.8만 |
|---|
| 2026.08.24 | ₩54,769 | ₩54,957 | ₩54,501 | ₩54,582 | -0.34% | 5.2만 |
|---|
| 2026.08.21 | ₩54,810 | ₩54,930 | ₩54,501 | ₩54,756 | -0.10% | 8만 |
|---|
| 2026.08.20 | ₩54,608 | ₩54,783 | ₩54,447 | ₩54,541 | -0.12% | 9.1만 |
|---|
| 2026.08.19 | ₩55,480 | ₩55,547 | ₩54,890 | ₩54,984 | -0.89% | 7.2만 |
|---|
| 2026.08.18 | ₩55,681 | ₩55,681 | ₩55,145 | ₩55,145 | -0.96% | 6.7만 |
|---|
| 2026.08.17 | ₩55,735 | ₩55,802 | ₩55,467 | ₩55,695 | -0.07% | 8.3만 |
|---|
| 2026.08.14 | ₩55,681 | ₩56,003 | ₩55,587 | ₩55,963 | +0.51% | 5.3만 |
|---|
| 2026.08.13 | ₩55,628 | ₩55,829 | ₩55,561 | ₩55,628 | 0.00% | 56.6만 |
|---|
| 2026.08.12 | ₩55,373 | ₩55,467 | ₩55,011 | ₩55,346 | -0.05% | 11.9만 |
|---|
| 2026.08.11 | ₩55,091 | ₩55,561 | ₩54,850 | ₩55,172 | +0.15% | 12.6만 |
|---|
| 2026.08.10 | ₩55,225 | ₩55,292 | ₩54,850 | ₩55,038 | -0.34% | 13.7만 |
|---|
| 2026.08.07 | ₩55,198 | ₩55,547 | ₩54,984 | ₩55,333 | +0.24% | 9.9만 |
|---|
| 2026.08.06 | ₩55,628 | ₩55,708 | ₩55,051 | ₩55,051 | -1.04% | 7.5만 |
|---|
| 2026.08.05 | ₩55,909 | ₩56,124 | ₩55,386 | ₩55,386 | -0.94% | 14.7만 |
|---|
| 2026.08.04 | ₩55,172 | ₩55,949 | ₩54,984 | ₩55,748 | +1.05% | 35.5만 |
|---|
| 2026.08.03 | ₩54,742 | ₩55,306 | ₩54,689 | ₩55,225 | +0.88% | 8만 |
|---|
| 2026.07.31 | ₩54,649 | ₩54,662 | ₩53,991 | ₩54,474 | -0.32% | 7.7만 |
|---|
| 2026.07.30 | ₩54,877 | ₩54,970 | ₩54,260 | ₩54,608 | -0.49% | 12.5만 |
|---|
| 2026.07.29 | ₩55,011 | ₩55,212 | ₩54,501 | ₩54,635 | -0.68% | 10.8만 |
|---|
| 2026.07.28 | ₩54,957 | ₩55,319 | ₩54,903 | ₩55,145 | +0.34% | 11.8만 |
|---|
| 2026.07.27 | ₩54,957 | ₩55,118 | ₩54,595 | ₩54,769 | -0.34% | 9.7만 |
|---|
| 2026.07.24 | ₩54,783 | ₩55,051 | ₩54,635 | ₩54,689 | -0.17% | 6.5만 |
|---|
| 2026.07.23 | ₩54,595 | ₩54,850 | ₩54,327 | ₩54,608 | +0.02% | 8.1만 |
|---|
| 2026.07.22 | ₩54,957 | ₩55,198 | ₩54,823 | ₩54,957 | 0.00% | 9.3만 |
|---|
| 2026.07.21 | ₩54,689 | ₩55,011 | ₩54,541 | ₩54,984 | +0.54% | 6.8만 |
|---|
| 2026.07.20 | ₩55,064 | ₩55,105 | ₩54,528 | ₩54,568 | -0.90% | 8.1만 |
|---|
| 2026.07.17 | ₩55,051 | ₩55,534 | ₩54,689 | ₩54,917 | -0.24% | 11.7만 |
|---|
| 2026.07.16 | ₩54,287 | ₩55,493 | ₩54,287 | ₩55,386 | +2.03% | 17.3만 |
|---|
| 2026.07.15 | ₩54,112 | ₩54,729 | ₩54,112 | ₩54,380 | +0.50% | 9.4만 |
|---|
| 2026.07.14 | ₩54,112 | ₩54,850 | ₩53,200 | ₩54,005 | -0.20% | 13.5만 |
|---|
| 2026.07.13 | ₩53,951 | ₩54,313 | ₩53,844 | ₩53,911 | -0.07% | 10.5만 |
|---|
| 2026.07.10 | ₩53,723 | ₩54,032 | ₩53,656 | ₩53,857 | +0.25% | 12.7만 |
|---|
| 2026.07.09 | ₩53,348 | ₩53,898 | ₩53,227 | ₩53,629 | +0.53% | 12.7만 |
|---|
| 2026.07.08 | ₩53,509 | ₩53,549 | ₩52,959 | ₩53,093 | -0.78% | 14.6만 |
|---|
| 2026.07.07 | ₩54,112 | ₩54,260 | ₩53,670 | ₩53,696 | -0.77% | 9.6만 |
|---|
| 2026.07.06 | ₩54,072 | ₩54,340 | ₩53,857 | ₩53,978 | -0.17% | 18.9만 |
|---|
| 2026.07.02 | ₩54,662 | ₩54,836 | ₩53,683 | ₩54,072 | -1.08% | 16.9만 |
|---|
| 2026.07.01 | ₩54,421 | ₩54,957 | ₩54,287 | ₩54,501 | +0.15% | 12.9만 |
|---|
| 2026.06.30 | ₩54,380 | ₩54,635 | ₩54,246 | ₩54,555 | +0.32% | 9.1만 |
|---|
| 2026.06.29 | ₩54,635 | ₩54,635 | ₩54,045 | ₩54,474 | -0.29% | 22.3만 |
|---|
| 2026.06.26 | ₩54,085 | ₩54,716 | ₩54,045 | ₩54,716 | +1.17% | 26.1만 |
|---|
| 2026.06.25 | ₩53,763 | ₩54,300 | ₩53,763 | ₩54,152 | +0.72% | 15.7만 |
|---|
| 2026.06.24 | ₩53,294 | ₩54,018 | ₩53,294 | ₩53,750 | +0.86% | 16.4만 |
|---|
| 2026.06.23 | ₩52,557 | ₩53,348 | ₩52,557 | ₩53,214 | +1.25% | 12.9만 |
|---|
| 2026.06.22 | ₩52,932 | ₩53,173 | ₩52,731 | ₩52,865 | -0.13% | 34.7만 |
|---|
| 2026.06.18 | ₩52,744 | ₩53,026 | ₩52,503 | ₩52,932 | +0.36% | 10.3만 |
|---|
| 2026.06.17 | ₩52,959 | ₩53,308 | ₩52,034 | ₩52,355 | -1.14% | 19.8만 |
|---|
| 2026.06.16 | ₩53,240 | ₩53,495 | ₩52,798 | ₩52,945 | -0.55% | 12.2만 |
|---|
| 2026.06.15 | ₩53,924 | ₩53,991 | ₩53,053 | ₩53,187 | -1.37% | 24.5만 |
|---|
| 2026.06.12 | ₩53,415 | ₩54,354 | ₩53,415 | ₩53,737 | +0.60% | 7.4만 |
|---|
| 2026.06.11 | ₩52,865 | ₩53,267 | ₩52,583 | ₩53,214 | +0.66% | 13.9만 |
|---|
| 2026.06.10 | ₩52,570 | ₩53,147 | ₩52,141 | ₩52,503 | -0.13% | 17.6만 |
|---|
| 2026.06.09 | ₩52,329 | ₩52,986 | ₩51,832 | ₩52,476 | +0.28% | 37.3만 |
|---|
| 2026.06.08 | ₩51,859 | ₩52,302 | ₩51,859 | ₩51,980 | +0.23% | 22만 |
|---|
| 2026.06.05 | ₩51,859 | ₩52,034 | ₩51,510 | ₩51,564 | -0.57% | 15만 |
|---|
| 2026.06.04 | ₩51,537 | ₩52,047 | ₩51,537 | ₩51,993 | +0.88% | 10.9만 |
|---|
| 2026.06.03 | ₩51,779 | ₩51,873 | ₩51,323 | ₩51,376 | -0.78% | 22.6만 |
|---|
| 2026.06.02 | ₩51,363 | ₩52,087 | ₩51,363 | ₩52,020 | +1.28% | 12만 |
|---|
| 2026.06.01 | ₩51,457 | ₩51,752 | ₩51,095 | ₩51,510 | +0.10% | 13만 |
|---|
| 2026.05.29 | ₩51,886 | ₩51,913 | ₩51,028 | ₩51,618 | -0.52% | 19.8만 |
|---|
| 2026.05.28 | ₩52,060 | ₩52,208 | ₩51,712 | ₩52,020 | -0.08% | 13.7만 |
|---|
| 2026.05.27 | ₩52,181 | ₩52,476 | ₩51,926 | ₩52,087 | -0.18% | 11만 |
|---|
| 2026.05.26 | ₩51,779 | ₩52,275 | ₩51,779 | ₩52,168 | +0.75% | 12.1만 |
|---|
| 2026.05.22 | ₩51,497 | ₩51,953 | ₩51,283 | ₩51,618 | +0.23% | 13.4만 |
|---|
| 2026.05.21 | ₩50,947 | ₩51,417 | ₩50,518 | ₩51,363 | +0.82% | 16.5만 |
|---|
| 2026.05.20 | ₩50,599 | ₩51,256 | ₩50,397 | ₩51,256 | +1.30% | 21.3만 |
|---|
| 2026.05.19 | ₩50,773 | ₩50,773 | ₩50,290 | ₩50,411 | -0.71% | 11.6만 |
|---|
| 2026.05.18 | ₩50,505 | ₩51,108 | ₩50,505 | ₩50,947 | +0.88% | 16만 |
|---|
| 2026.05.15 | ₩50,853 | ₩50,934 | ₩50,357 | ₩50,451 | -0.79% | 8.6만 |
|---|
| 2026.05.14 | ₩51,122 | ₩51,470 | ₩50,920 | ₩51,229 | +0.21% | 20.8만 |
|---|
| 2026.05.13 | ₩51,108 | ₩51,108 | ₩50,639 | ₩50,920 | -0.37% | 15.3만 |
|---|
| 2026.05.12 | ₩51,443 | ₩51,443 | ₩50,679 | ₩51,202 | -0.47% | 10.7만 |
|---|
| 2026.05.11 | ₩52,007 | ₩52,034 | ₩51,403 | ₩51,484 | -1.01% | 8.7만 |
|---|
| 2026.05.08 | ₩51,806 | ₩52,047 | ₩51,591 | ₩51,846 | +0.08% | 10.1만 |
|---|
| 2026.05.07 | ₩52,047 | ₩52,047 | ₩51,591 | ₩51,698 | -0.67% | 12.5만 |
|---|
| 2026.05.06 | ₩52,141 | ₩52,275 | ₩51,953 | ₩52,114 | -0.05% | 17.6만 |
|---|
| 2026.05.05 | ₩51,256 | ₩52,087 | ₩51,229 | ₩51,886 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩51,631 | ₩51,779 | ₩50,867 | ₩51,108 | -1.01% | 8.7만 |
|---|
| 2026.05.01 | ₩51,940 | ₩52,087 | ₩51,578 | ₩51,819 | -0.23% | 13.1만 |
|---|
| 2026.04.30 | ₩51,095 | ₩52,248 | ₩51,095 | ₩51,819 | +1.42% | 10.8만 |
|---|
| 2026.04.29 | ₩51,806 | ₩51,886 | ₩51,108 | ₩51,269 | -1.04% | 12.6만 |
|---|
| 2026.04.28 | ₩52,020 | ₩52,194 | ₩51,725 | ₩51,886 | -0.26% | 7.9만 |
|---|
| 2026.04.27 | ₩51,631 | ₩52,114 | ₩51,631 | ₩51,765 | +0.26% | 9.5만 |
|---|
| 2026.04.24 | ₩51,403 | ₩51,725 | ₩51,269 | ₩51,578 | +0.34% | 9.2만 |
|---|
| 2026.04.23 | ₩51,283 | ₩51,913 | ₩51,068 | ₩51,551 | +0.52% | 11.1만 |
|---|
| 2026.04.22 | ₩51,618 | ₩51,618 | ₩51,095 | ₩51,229 | -0.75% | 13.4만 |
|---|
| 2026.04.21 | ₩51,685 | ₩52,020 | ₩51,229 | ₩51,323 | -0.70% | 12.4만 |
|---|
| 2026.04.20 | ₩51,256 | ₩51,698 | ₩51,242 | ₩51,645 | +0.76% | 11.6만 |
|---|
| 2026.04.17 | ₩50,853 | ₩51,832 | ₩50,786 | ₩51,443 | +1.16% | 24.8만 |
|---|
| 2026.04.16 | ₩50,277 | ₩50,652 | ₩50,263 | ₩50,518 | +0.48% | 12.1만 |
|---|
| 2026.04.15 | ₩50,545 | ₩50,545 | ₩50,196 | ₩50,371 | -0.34% | 10.7만 |
|---|
| 2026.04.14 | ₩50,585 | ₩50,773 | ₩50,277 | ₩50,666 | +0.16% | 16.9만 |
|---|
| 2026.04.13 | ₩50,143 | ₩50,639 | ₩50,009 | ₩50,599 | +0.91% | 15.4만 |
|---|
| 2026.04.10 | ₩50,545 | ₩50,545 | ₩49,955 | ₩50,277 | -0.53% | 15만 |
|---|
| 2026.04.09 | ₩49,781 | ₩50,666 | ₩49,781 | ₩50,491 | +1.43% | 10.2만 |
|---|
| 2026.04.08 | ₩49,807 | ₩50,156 | ₩49,781 | ₩50,022 | +0.43% | 13.2만 |
|---|
| 2026.04.07 | ₩48,681 | ₩49,110 | ₩48,641 | ₩48,976 | +0.61% | 13.3만 |
|---|
| 2026.04.06 | ₩48,466 | ₩48,895 | ₩48,279 | ₩48,869 | +0.83% | 9만 |
|---|
| 2026.04.02 | ₩48,037 | ₩48,654 | ₩47,890 | ₩48,627 | +1.23% | 13만 |
|---|
| 2026.04.01 | ₩48,305 | ₩48,681 | ₩48,265 | ₩48,386 | +0.17% | 22.1만 |
|---|
| 2026.03.31 | ₩48,051 | ₩48,614 | ₩47,648 | ₩48,198 | +0.31% | 33.8만 |
|---|
| 2026.03.30 | ₩48,051 | ₩48,091 | ₩47,393 | ₩47,474 | -1.20% | 12.1만 |
|---|
| 2026.03.27 | ₩47,863 | ₩47,983 | ₩47,367 | ₩47,487 | -0.78% | 12.5만 |
|---|
| 2026.03.26 | ₩47,983 | ₩48,574 | ₩47,983 | ₩48,051 | +0.14% | 9.8만 |
|---|
| 2026.03.25 | ₩48,520 | ₩48,802 | ₩47,970 | ₩48,480 | -0.08% | 27.1만 |
|---|
| 2026.03.24 | ₩47,353 | ₩48,480 | ₩47,353 | ₩48,198 | +1.78% | 13.6만 |
|---|
| 2026.03.23 | ₩47,300 | ₩48,292 | ₩47,300 | ₩47,608 | +0.65% | 14.3만 |
|---|
| 2026.03.20 | ₩47,286 | ₩47,326 | ₩46,455 | ₩46,669 | -1.30% | 13.5만 |
|---|
| 2026.03.19 | ₩46,857 | ₩47,688 | ₩46,723 | ₩47,300 | +0.94% | 11.4만 |
|---|
| 2026.03.18 | ₩47,541 | ₩47,756 | ₩47,139 | ₩47,179 | -0.76% | 11.8만 |
|---|
| 2026.03.17 | ₩47,863 | ₩48,158 | ₩47,702 | ₩47,836 | -0.06% | 7.7만 |
|---|
| 2026.03.16 | ₩47,648 | ₩47,903 | ₩47,487 | ₩47,568 | -0.17% | 8만 |
|---|
| 2026.03.13 | ₩47,434 | ₩47,635 | ₩47,018 | ₩47,192 | -0.51% | 9.6만 |
|---|
| 2026.03.12 | ₩47,300 | ₩47,662 | ₩46,964 | ₩47,179 | -0.26% | 16.1만 |
|---|
| 2026.03.11 | ₩47,729 | ₩48,064 | ₩47,474 | ₩47,769 | +0.08% | 10만 |
|---|
| 2026.03.10 | ₩48,010 | ₩48,828 | ₩47,809 | ₩47,943 | -0.14% | 12.8만 |
|---|
| 2026.03.09 | ₩47,809 | ₩48,399 | ₩46,911 | ₩48,305 | +1.04% | 13.5만 |
|---|
| 2026.03.06 | ₩48,520 | ₩48,533 | ₩47,916 | ₩48,319 | -0.41% | 12.2만 |
|---|
| 2026.03.05 | ₩49,553 | ₩49,740 | ₩48,895 | ₩49,164 | -0.78% | 19.1만 |
|---|
| 2026.03.04 | ₩49,848 | ₩50,049 | ₩49,405 | ₩49,941 | +0.19% | 9.7만 |
|---|
| 2026.03.03 | ₩48,962 | ₩49,807 | ₩48,574 | ₩49,606 | +1.31% | 12.3만 |
|---|
| 2026.03.02 | ₩49,204 | ₩50,089 | ₩49,083 | ₩49,901 | +1.42% | 16.9만 |
|---|
| 2026.02.27 | ₩49,781 | ₩49,848 | ₩49,298 | ₩49,673 | -0.22% | 11.5만 |
|---|
| 2026.02.26 | ₩50,022 | ₩50,371 | ₩49,807 | ₩50,290 | +0.54% | 14.1만 |
|---|
| 2026.02.25 | ₩49,928 | ₩49,955 | ₩49,177 | ₩49,955 | +0.05% | 19.8만 |
|---|
| 2026.02.24 | ₩49,445 | ₩50,022 | ₩49,445 | ₩49,740 | +0.60% | 8.5만 |
|---|
| 2026.02.23 | ₩50,317 | ₩50,344 | ₩49,150 | ₩49,392 | -1.84% | 12.8만 |
|---|
| 2026.02.20 | ₩50,129 | ₩50,652 | ₩49,874 | ₩50,545 | +0.83% | 6.1만 |
|---|
| 2026.02.19 | ₩50,089 | ₩50,357 | ₩49,941 | ₩50,223 | +0.27% | 11.2만 |
|---|
| 2026.02.18 | ₩50,371 | ₩50,759 | ₩50,129 | ₩50,290 | -0.16% | 8만 |
|---|
| 2026.02.17 | ₩50,344 | ₩50,371 | ₩49,807 | ₩50,223 | -0.24% | 8.7만 |
|---|
| 2026.02.13 | ₩49,781 | ₩50,464 | ₩49,606 | ₩50,210 | +0.86% | 7.9만 |
|---|
| 2026.02.12 | ₩50,505 | ₩50,907 | ₩49,244 | ₩49,633 | -1.73% | 6.9만 |
|---|
| 2026.02.11 | ₩50,599 | ₩50,947 | ₩50,143 | ₩50,344 | -0.50% | 6.7만 |
|---|
| 2026.02.10 | ₩50,397 | ₩50,692 | ₩50,384 | ₩50,384 | -0.03% | 8.9만 |
|---|
| 2026.02.09 | ₩50,438 | ₩50,518 | ₩50,022 | ₩50,411 | -0.05% | 13.6만 |
|---|
| 2026.02.06 | ₩49,848 | ₩50,961 | ₩49,848 | ₩50,491 | +1.29% | 11.3만 |
|---|
| 2026.02.05 | ₩49,432 | ₩49,915 | ₩49,271 | ₩49,298 | -0.27% | 12.4만 |
|---|
| 2026.02.04 | ₩49,150 | ₩49,901 | ₩49,150 | ₩49,673 | +1.06% | 12.5만 |
|---|
| 2026.02.03 | ₩48,520 | ₩49,217 | ₩48,225 | ₩48,909 | +0.80% | 17.8만 |
|---|
| 2026.02.02 | ₩47,796 | ₩48,734 | ₩47,796 | ₩48,614 | +1.71% | 9.8만 |
|---|
| 2026.01.30 | ₩47,595 | ₩48,091 | ₩47,460 | ₩47,943 | +0.73% | 6.1만 |
|---|
| 2026.01.29 | ₩47,635 | ₩47,890 | ₩47,367 | ₩47,836 | +0.42% | 11.5만 |
|---|
| 2026.01.28 | ₩47,769 | ₩47,916 | ₩47,246 | ₩47,273 | -1.04% | 11.9만 |
|---|
| 2026.01.27 | ₩47,608 | ₩47,782 | ₩47,447 | ₩47,688 | +0.17% | 8.4만 |
|---|
| 2026.01.26 | ₩47,823 | ₩47,876 | ₩47,407 | ₩47,662 | -0.34% | 10.5만 |
|---|
| 2026.01.23 | ₩48,520 | ₩48,520 | ₩47,648 | ₩47,688 | -1.71% | 12.3만 |
|---|
| 2026.01.22 | ₩48,667 | ₩49,003 | ₩48,466 | ₩48,600 | -0.14% | 12만 |
|---|
| 2026.01.21 | ₩47,246 | ₩48,533 | ₩47,246 | ₩48,533 | +2.72% | 15.9만 |
|---|
| 2026.01.20 | ₩47,152 | ₩47,393 | ₩46,951 | ₩46,964 | -0.40% | 17.5만 |
|---|
| 2026.01.16 | ₩47,836 | ₩47,943 | ₩47,621 | ₩47,849 | +0.03% | 9.4만 |
|---|
| 2026.01.15 | ₩47,286 | ₩48,037 | ₩47,192 | ₩47,997 | +1.50% | 12.3만 |
|---|
| 2026.01.14 | ₩46,870 | ₩47,353 | ₩46,870 | ₩47,300 | +0.92% | 18.5만 |
|---|
| 2026.01.13 | ₩46,978 | ₩47,165 | ₩46,790 | ₩46,911 | -0.14% | 12.4만 |
|---|
| 2026.01.12 | ₩46,683 | ₩46,964 | ₩46,549 | ₩46,844 | +0.34% | 11.7만 |
|---|
| 2026.01.09 | ₩46,924 | ₩47,125 | ₩46,508 | ₩46,897 | -0.06% | 8.7만 |
|---|
| 2026.01.08 | ₩45,596 | ₩47,018 | ₩45,596 | ₩46,870 | +2.79% | 15.4만 |
|---|
| 2026.01.07 | ₩46,254 | ₩46,254 | ₩45,623 | ₩45,798 | -0.99% | 18만 |
|---|
| 2026.01.06 | ₩45,570 | ₩46,254 | ₩45,462 | ₩46,254 | +1.50% | 13.9만 |
|---|
| 2026.01.05 | ₩45,154 | ₩45,985 | ₩45,154 | ₩45,704 | +1.22% | 13.6만 |
|---|
| 2026.01.02 | ₩44,953 | ₩45,288 | ₩44,604 | ₩45,073 | +0.27% | 12만 |
|---|
| 2025.12.31 | ₩45,194 | ₩45,194 | ₩44,738 | ₩44,859 | -0.74% | 5.9만 |
|---|
| 2025.12.30 | ₩45,382 | ₩45,435 | ₩45,194 | ₩45,194 | -0.41% | 15.5만 |
|---|
| 2025.12.29 | ₩45,449 | ₩45,623 | ₩45,234 | ₩45,328 | -0.27% | 9.6만 |
|---|
| 2025.12.26 | ₩45,409 | ₩45,516 | ₩45,248 | ₩45,503 | +0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩45,596 | ₩45,784 | ₩45,476 | ₩45,771 | +0.38% | 5.7만 |
|---|
| 2025.12.23 | ₩45,717 | ₩45,798 | ₩45,570 | ₩45,583 | -0.29% | 9.1만 |
|---|
| 2025.12.22 | ₩45,865 | ₩46,280 | ₩45,704 | ₩45,865 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩45,958 | ₩46,079 | ₩45,570 | ₩45,784 | -0.38% | 11.1만 |
|---|
| 2025.12.18 | ₩46,347 | ₩46,441 | ₩45,958 | ₩46,066 | -0.61% | 12.3만 |
|---|
| 2025.12.17 | ₩46,026 | ₩46,481 | ₩45,958 | ₩46,119 | +0.20% | 8.6만 |
|---|
| 2025.12.16 | ₩46,254 | ₩46,361 | ₩45,838 | ₩46,039 | -0.46% | 10.7만 |
|---|
| 2025.12.15 | ₩46,629 | ₩46,656 | ₩46,119 | ₩46,347 | -0.60% | 9.4만 |
|---|
| 2025.12.12 | ₩46,763 | ₩46,763 | ₩46,119 | ₩46,361 | -0.86% | 7만 |
|---|
| 2025.12.11 | ₩46,160 | ₩46,723 | ₩46,160 | ₩46,562 | +0.87% | 16.3만 |
|---|
| 2025.12.10 | ₩45,288 | ₩46,495 | ₩45,288 | ₩46,240 | +2.10% | 14.1만 |
|---|
| 2025.12.09 | ₩44,993 | ₩45,516 | ₩44,993 | ₩45,275 | +0.63% | 9만 |
|---|
| 2025.12.08 | ₩45,355 | ₩45,395 | ₩45,020 | ₩45,020 | -0.74% | 19.1만 |
|---|
| 2025.12.05 | ₩45,275 | ₩45,570 | ₩44,979 | ₩45,382 | +0.24% | 11.3만 |
|---|
| 2025.12.04 | ₩45,422 | ₩45,556 | ₩45,288 | ₩45,342 | -0.18% | 13.4만 |
|---|
| 2025.12.03 | ₩45,020 | ₩45,583 | ₩45,020 | ₩45,503 | +1.07% | 8.8만 |
|---|
| 2025.12.02 | ₩45,207 | ₩45,207 | ₩44,792 | ₩44,966 | -0.53% | 12.5만 |
|---|
| 2025.12.01 | ₩44,752 | ₩45,248 | ₩44,752 | ₩44,993 | +0.54% | 9.3만 |
|---|
| 2025.11.28 | ₩45,114 | ₩45,114 | ₩44,832 | ₩45,100 | -0.03% | 5.5만 |
|---|
| 2025.11.26 | ₩44,845 | ₩45,368 | ₩44,845 | ₩45,020 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩43,987 | ₩45,006 | ₩43,987 | ₩44,886 | +2.04% | 10.3만 |
|---|
| 2025.11.24 | ₩43,679 | ₩43,960 | ₩43,477 | ₩43,840 | +0.37% | 15.8만 |
|---|
| 2025.11.21 | ₩42,753 | ₩43,960 | ₩42,619 | ₩43,786 | +2.42% | 12.2만 |
|---|
| 2025.11.20 | ₩43,330 | ₩43,598 | ₩42,579 | ₩42,606 | -1.67% | 19.6만 |
|---|
| 2025.11.19 | ₩43,048 | ₩43,250 | ₩42,767 | ₩42,901 | -0.34% | 15.4만 |
|---|
| 2025.11.18 | ₩42,767 | ₩43,236 | ₩42,767 | ₩43,048 | +0.66% | 11.7만 |
|---|
| 2025.11.17 | ₩43,920 | ₩43,947 | ₩42,887 | ₩42,941 | -2.23% | 14.2만 |
|---|
| 2025.11.14 | ₩43,585 | ₩44,001 | ₩43,491 | ₩43,933 | +0.80% | 10.7만 |
|---|
| 2025.11.13 | ₩44,296 | ₩44,631 | ₩43,866 | ₩43,933 | -0.82% | 14.6만 |
|---|
| 2025.11.12 | ₩44,524 | ₩44,872 | ₩44,443 | ₩44,456 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩44,336 | ₩44,591 | ₩44,336 | ₩44,510 | +0.39% | 10.2만 |
|---|
| 2025.11.10 | ₩44,416 | ₩44,524 | ₩43,907 | ₩44,336 | -0.18% | 12.3만 |
|---|
| 2025.11.07 | ₩43,598 | ₩44,135 | ₩43,558 | ₩44,094 | +1.14% | 12.5만 |
|---|
| 2025.11.06 | ₩44,054 | ₩44,269 | ₩43,679 | ₩43,719 | -0.76% | 12.5만 |
|---|
| 2025.11.05 | ₩43,705 | ₩44,282 | ₩43,705 | ₩44,108 | +0.92% | 15.6만 |
|---|
| 2025.11.04 | ₩43,464 | ₩43,719 | ₩43,370 | ₩43,571 | +0.25% | 13만 |
|---|
| 2025.11.03 | ₩43,719 | ₩43,893 | ₩43,169 | ₩43,893 | +0.40% | 11.9만 |
|---|
| 2025.10.31 | ₩43,773 | ₩43,840 | ₩43,397 | ₩43,799 | +0.06% | 8.2만 |
|---|
| 2025.10.30 | ₩43,880 | ₩44,242 | ₩43,692 | ₩43,719 | -0.37% | 12.2만 |
|---|
| 2025.10.29 | ₩44,725 | ₩44,912 | ₩43,732 | ₩44,135 | -1.32% | 11.8만 |
|---|
| 2025.10.28 | ₩44,993 | ₩45,047 | ₩44,671 | ₩44,859 | -0.30% | 15.8만 |
|---|
| 2025.10.27 | ₩45,623 | ₩45,623 | ₩45,087 | ₩45,248 | -0.82% | 19.1만 |
|---|
| 2025.10.24 | ₩45,435 | ₩45,596 | ₩45,315 | ₩45,449 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩45,006 | ₩45,234 | ₩44,859 | ₩45,114 | +0.24% | 11.3만 |
|---|
| 2025.10.22 | ₩44,953 | ₩45,194 | ₩44,591 | ₩44,966 | +0.03% | 9.1만 |
|---|
| 2025.10.21 | ₩44,832 | ₩45,140 | ₩44,684 | ₩44,966 | +0.30% | 7만 |
|---|
| 2025.10.20 | ₩44,658 | ₩44,993 | ₩44,577 | ₩44,993 | +0.75% | 8.8만 |
|---|
| 2025.10.17 | ₩44,094 | ₩44,336 | ₩44,041 | ₩44,296 | +0.46% | 8.3만 |
|---|
| 2025.10.16 | ₩44,872 | ₩44,872 | ₩44,014 | ₩44,148 | -1.61% | 12.3만 |
|---|
| 2025.10.15 | ₩45,127 | ₩45,328 | ₩44,658 | ₩44,926 | -0.45% | 10.8만 |
|---|
| 2025.10.14 | ₩43,719 | ₩45,033 | ₩43,719 | ₩44,993 | +2.91% | 7.9만 |
|---|
| 2025.10.13 | ₩43,853 | ₩44,215 | ₩43,679 | ₩44,135 | +0.64% | 4.8만 |
|---|
| 2025.10.10 | ₩44,577 | ₩44,738 | ₩43,303 | ₩43,343 | -2.77% | 8.3만 |
|---|