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 | ₩51,443 | ₩51,457 | ₩51,229 | ₩51,242 | -0.39% | 5만 |
| 2026.10.08 | ₩51,135 | ₩51,537 | ₩50,881 | ₩51,484 | +0.68% | 7.6만 |
| 2026.10.07 | ₩51,497 | ₩51,564 | ₩51,041 | ₩51,242 | -0.49% | 5.8만 |
| 2026.10.06 | ₩52,046 | ₩52,073 | ₩51,725 | ₩51,792 | -0.49% | 7.3만 |
| 2026.10.05 | ₩51,738 | ₩52,154 | ₩49,983 | ₩51,832 | +0.18% | 8.9만 |
| 2026.10.02 | ₩51,698 | ₩52,006 | ₩51,685 | ₩51,792 | +0.18% | 13.5만 |
| 2026.10.01 | ₩50,680 | ₩51,269 | ₩50,371 | ₩51,242 | +1.11% | 7.3만 |
| 2026.09.30 | ₩51,296 | ₩51,350 | ₩50,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,787 |
| -0.99% |
| 9.1만 |
| 2026.09.29 | ₩51,350 | ₩51,390 | ₩50,867 | ₩51,068 | -0.55% | 11.1만 |
|---|
| 2026.09.28 | ₩51,510 | ₩51,644 | ₩51,202 | ₩51,363 | -0.29% | 9.6만 |
|---|
| 2026.09.25 | ₩51,577 | ₩51,872 | ₩51,390 | ₩51,711 | +0.26% | 7.8만 |
|---|
| 2026.09.24 | ₩51,698 | ₩51,765 | ₩51,363 | ₩51,698 | 0.00% | 10.5만 |
|---|
| 2026.09.23 | ₩51,939 | ₩51,993 | ₩51,671 | ₩51,671 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,261 | ₩52,596 | ₩52,073 | ₩52,073 | -0.36% | 6.6만 |
|---|
| 2026.09.21 | ₩52,234 | ₩52,274 | ₩51,953 | ₩51,979 | -0.49% | 7.2만 |
|---|
| 2026.09.18 | ₩52,194 | ₩52,194 | ₩51,872 | ₩52,073 | -0.23% | 5만 |
|---|
| 2026.09.17 | ₩52,904 | ₩52,904 | ₩52,408 | ₩52,408 | -0.94% | 8.2만 |
|---|
| 2026.09.16 | ₩52,690 | ₩52,971 | ₩51,872 | ₩52,435 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩52,877 | ₩52,917 | ₩52,636 | ₩52,730 | -0.28% | 9.9만 |
|---|
| 2026.09.14 | ₩53,105 | ₩53,252 | ₩52,783 | ₩52,810 | -0.56% | 59만 |
|---|
| 2026.09.11 | ₩53,520 | ₩53,708 | ₩53,132 | ₩53,279 | -0.45% | 6.1만 |
|---|
| 2026.09.10 | ₩53,239 | ₩53,239 | ₩52,837 | ₩52,984 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩53,628 | ₩53,668 | ₩53,159 | ₩53,319 | -0.57% | 8.3만 |
|---|
| 2026.09.08 | ₩54,137 | ₩54,137 | ₩53,748 | ₩53,748 | -0.72% | 4.9만 |
|---|
| 2026.09.04 | ₩53,668 | ₩54,231 | ₩53,668 | ₩54,150 | +0.90% | 6.2만 |
|---|
| 2026.09.03 | ₩54,137 | ₩54,137 | ₩53,668 | ₩53,882 | -0.47% | 7.7만 |
|---|
| 2026.09.02 | ₩53,547 | ₩54,070 | ₩53,547 | ₩53,842 | +0.55% | 8.1만 |
|---|
| 2026.09.01 | ₩53,641 | ₩54,123 | ₩53,252 | ₩53,306 | -0.62% | 9.3만 |
|---|
| 2026.08.31 | ₩54,177 | ₩54,365 | ₩53,654 | ₩53,815 | -0.67% | 8.2만 |
|---|
| 2026.08.28 | ₩54,485 | ₩54,619 | ₩54,137 | ₩54,164 | -0.59% | 10.6만 |
|---|
| 2026.08.27 | ₩54,164 | ₩54,351 | ₩53,896 | ₩54,338 | +0.32% | 8.9만 |
|---|
| 2026.08.26 | ₩54,298 | ₩54,579 | ₩54,298 | ₩54,391 | +0.17% | 7.8만 |
|---|
| 2026.08.25 | ₩54,713 | ₩54,713 | ₩54,271 | ₩54,365 | -0.64% | 5.8만 |
|---|
| 2026.08.24 | ₩54,726 | ₩54,914 | ₩54,458 | ₩54,539 | -0.34% | 5.2만 |
|---|
| 2026.08.21 | ₩54,767 | ₩54,887 | ₩54,458 | ₩54,713 | -0.10% | 8만 |
|---|
| 2026.08.20 | ₩54,566 | ₩54,740 | ₩54,405 | ₩54,499 | -0.12% | 9.1만 |
|---|
| 2026.08.19 | ₩55,437 | ₩55,504 | ₩54,847 | ₩54,941 | -0.89% | 7.2만 |
|---|
| 2026.08.18 | ₩55,638 | ₩55,638 | ₩55,102 | ₩55,102 | -0.96% | 6.7만 |
|---|
| 2026.08.17 | ₩55,691 | ₩55,758 | ₩55,423 | ₩55,651 | -0.07% | 8.3만 |
|---|
| 2026.08.14 | ₩55,638 | ₩55,959 | ₩55,544 | ₩55,919 | +0.51% | 5.3만 |
|---|
| 2026.08.13 | ₩55,584 | ₩55,785 | ₩55,517 | ₩55,584 | 0.00% | 56.6만 |
|---|
| 2026.08.12 | ₩55,329 | ₩55,423 | ₩54,968 | ₩55,303 | -0.05% | 11.9만 |
|---|
| 2026.08.11 | ₩55,048 | ₩55,517 | ₩54,807 | ₩55,128 | +0.15% | 12.6만 |
|---|
| 2026.08.10 | ₩55,182 | ₩55,249 | ₩54,807 | ₩54,994 | -0.34% | 13.7만 |
|---|
| 2026.08.07 | ₩55,155 | ₩55,504 | ₩54,941 | ₩55,289 | +0.24% | 9.9만 |
|---|
| 2026.08.06 | ₩55,584 | ₩55,664 | ₩55,008 | ₩55,008 | -1.04% | 7.5만 |
|---|
| 2026.08.05 | ₩55,865 | ₩56,080 | ₩55,343 | ₩55,343 | -0.94% | 14.7만 |
|---|
| 2026.08.04 | ₩55,128 | ₩55,906 | ₩54,941 | ₩55,705 | +1.05% | 35.5만 |
|---|
| 2026.08.03 | ₩54,700 | ₩55,262 | ₩54,646 | ₩55,182 | +0.88% | 8만 |
|---|
| 2026.07.31 | ₩54,606 | ₩54,619 | ₩53,949 | ₩54,432 | -0.32% | 7.7만 |
|---|
| 2026.07.30 | ₩54,834 | ₩54,927 | ₩54,217 | ₩54,566 | -0.49% | 12.5만 |
|---|
| 2026.07.29 | ₩54,968 | ₩55,169 | ₩54,458 | ₩54,592 | -0.68% | 10.8만 |
|---|
| 2026.07.28 | ₩54,914 | ₩55,276 | ₩54,860 | ₩55,102 | +0.34% | 11.8만 |
|---|
| 2026.07.27 | ₩54,914 | ₩55,075 | ₩54,552 | ₩54,726 | -0.34% | 9.7만 |
|---|
| 2026.07.24 | ₩54,740 | ₩55,008 | ₩54,592 | ₩54,646 | -0.17% | 6.5만 |
|---|
| 2026.07.23 | ₩54,552 | ₩54,807 | ₩54,284 | ₩54,566 | +0.02% | 8.1만 |
|---|
| 2026.07.22 | ₩54,914 | ₩55,155 | ₩54,780 | ₩54,914 | 0.00% | 9.3만 |
|---|
| 2026.07.21 | ₩54,646 | ₩54,968 | ₩54,499 | ₩54,941 | +0.54% | 6.8만 |
|---|
| 2026.07.20 | ₩55,021 | ₩55,061 | ₩54,485 | ₩54,525 | -0.90% | 8.1만 |
|---|
| 2026.07.17 | ₩55,008 | ₩55,490 | ₩54,646 | ₩54,874 | -0.24% | 11.7만 |
|---|
| 2026.07.16 | ₩54,244 | ₩55,450 | ₩54,244 | ₩55,343 | +2.03% | 17.3만 |
|---|
| 2026.07.15 | ₩54,070 | ₩54,686 | ₩54,070 | ₩54,338 | +0.50% | 9.4만 |
|---|
| 2026.07.14 | ₩54,070 | ₩54,807 | ₩53,159 | ₩53,963 | -0.20% | 13.5만 |
|---|
| 2026.07.13 | ₩53,909 | ₩54,271 | ₩53,802 | ₩53,869 | -0.07% | 10.5만 |
|---|
| 2026.07.10 | ₩53,681 | ₩53,989 | ₩53,614 | ₩53,815 | +0.25% | 12.7만 |
|---|
| 2026.07.09 | ₩53,306 | ₩53,855 | ₩53,185 | ₩53,587 | +0.53% | 12.7만 |
|---|
| 2026.07.08 | ₩53,467 | ₩53,507 | ₩52,917 | ₩53,051 | -0.78% | 14.6만 |
|---|
| 2026.07.07 | ₩54,070 | ₩54,217 | ₩53,628 | ₩53,654 | -0.77% | 9.6만 |
|---|
| 2026.07.06 | ₩54,030 | ₩54,298 | ₩53,815 | ₩53,936 | -0.17% | 18.9만 |
|---|
| 2026.07.02 | ₩54,619 | ₩54,793 | ₩53,641 | ₩54,030 | -1.08% | 16.9만 |
|---|
| 2026.07.01 | ₩54,378 | ₩54,914 | ₩54,244 | ₩54,458 | +0.15% | 12.9만 |
|---|
| 2026.06.30 | ₩54,338 | ₩54,592 | ₩54,204 | ₩54,512 | +0.32% | 9.1만 |
|---|
| 2026.06.29 | ₩54,592 | ₩54,592 | ₩54,003 | ₩54,432 | -0.29% | 22.3만 |
|---|
| 2026.06.26 | ₩54,043 | ₩54,673 | ₩54,003 | ₩54,673 | +1.17% | 26.1만 |
|---|
| 2026.06.25 | ₩53,721 | ₩54,257 | ₩53,721 | ₩54,110 | +0.72% | 15.7만 |
|---|
| 2026.06.24 | ₩53,252 | ₩53,976 | ₩53,252 | ₩53,708 | +0.86% | 16.4만 |
|---|
| 2026.06.23 | ₩52,515 | ₩53,306 | ₩52,515 | ₩53,172 | +1.25% | 12.9만 |
|---|
| 2026.06.22 | ₩52,891 | ₩53,132 | ₩52,690 | ₩52,824 | -0.13% | 34.7만 |
|---|
| 2026.06.18 | ₩52,703 | ₩52,984 | ₩52,462 | ₩52,891 | +0.36% | 10.3만 |
|---|
| 2026.06.17 | ₩52,917 | ₩53,266 | ₩51,993 | ₩52,314 | -1.14% | 19.8만 |
|---|
| 2026.06.16 | ₩53,199 | ₩53,453 | ₩52,757 | ₩52,904 | -0.55% | 12.2만 |
|---|
| 2026.06.15 | ₩53,882 | ₩53,949 | ₩53,011 | ₩53,145 | -1.37% | 24.5만 |
|---|
| 2026.06.12 | ₩53,373 | ₩54,311 | ₩53,373 | ₩53,695 | +0.60% | 7.4만 |
|---|
| 2026.06.11 | ₩52,824 | ₩53,226 | ₩52,542 | ₩53,172 | +0.66% | 13.9만 |
|---|
| 2026.06.10 | ₩52,529 | ₩53,105 | ₩52,100 | ₩52,462 | -0.13% | 17.6만 |
|---|
| 2026.06.09 | ₩52,288 | ₩52,944 | ₩51,792 | ₩52,435 | +0.28% | 37.3만 |
|---|
| 2026.06.08 | ₩51,819 | ₩52,261 | ₩51,819 | ₩51,939 | +0.23% | 22만 |
|---|
| 2026.06.05 | ₩51,819 | ₩51,993 | ₩51,470 | ₩51,524 | -0.57% | 15만 |
|---|
| 2026.06.04 | ₩51,497 | ₩52,006 | ₩51,497 | ₩51,953 | +0.88% | 10.9만 |
|---|
| 2026.06.03 | ₩51,738 | ₩51,832 | ₩51,283 | ₩51,336 | -0.78% | 22.6만 |
|---|
| 2026.06.02 | ₩51,323 | ₩52,046 | ₩51,323 | ₩51,979 | +1.28% | 12만 |
|---|
| 2026.06.01 | ₩51,417 | ₩51,711 | ₩51,055 | ₩51,470 | +0.10% | 13만 |
|---|
| 2026.05.29 | ₩51,845 | ₩51,872 | ₩50,988 | ₩51,577 | -0.52% | 19.8만 |
|---|
| 2026.05.28 | ₩52,020 | ₩52,167 | ₩51,671 | ₩51,979 | -0.08% | 13.7만 |
|---|
| 2026.05.27 | ₩52,140 | ₩52,435 | ₩51,886 | ₩52,046 | -0.18% | 11만 |
|---|
| 2026.05.26 | ₩51,738 | ₩52,234 | ₩51,738 | ₩52,127 | +0.75% | 12.1만 |
|---|
| 2026.05.22 | ₩51,457 | ₩51,912 | ₩51,242 | ₩51,577 | +0.23% | 13.4만 |
|---|
| 2026.05.21 | ₩50,907 | ₩51,376 | ₩50,479 | ₩51,323 | +0.82% | 16.5만 |
|---|
| 2026.05.20 | ₩50,559 | ₩51,216 | ₩50,358 | ₩51,216 | +1.30% | 21.3만 |
|---|
| 2026.05.19 | ₩50,733 | ₩50,733 | ₩50,251 | ₩50,371 | -0.71% | 11.6만 |
|---|
| 2026.05.18 | ₩50,465 | ₩51,068 | ₩50,465 | ₩50,907 | +0.88% | 16만 |
|---|
| 2026.05.15 | ₩50,814 | ₩50,894 | ₩50,318 | ₩50,412 | -0.79% | 8.6만 |
|---|
| 2026.05.14 | ₩51,082 | ₩51,430 | ₩50,881 | ₩51,189 | +0.21% | 20.8만 |
|---|
| 2026.05.13 | ₩51,068 | ₩51,068 | ₩50,599 | ₩50,881 | -0.37% | 15.3만 |
|---|
| 2026.05.12 | ₩51,403 | ₩51,403 | ₩50,639 | ₩51,162 | -0.47% | 10.7만 |
|---|
| 2026.05.11 | ₩51,966 | ₩51,993 | ₩51,363 | ₩51,443 | -1.01% | 8.7만 |
|---|
| 2026.05.08 | ₩51,765 | ₩52,006 | ₩51,551 | ₩51,805 | +0.08% | 10.1만 |
|---|
| 2026.05.07 | ₩52,006 | ₩52,006 | ₩51,551 | ₩51,658 | -0.67% | 12.5만 |
|---|
| 2026.05.06 | ₩52,100 | ₩52,234 | ₩51,912 | ₩52,073 | -0.05% | 17.6만 |
|---|
| 2026.05.05 | ₩51,216 | ₩52,046 | ₩51,189 | ₩51,845 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩51,591 | ₩51,738 | ₩50,827 | ₩51,068 | -1.01% | 8.7만 |
|---|
| 2026.05.01 | ₩51,899 | ₩52,046 | ₩51,537 | ₩51,778 | -0.23% | 13.1만 |
|---|
| 2026.04.30 | ₩51,055 | ₩52,207 | ₩51,055 | ₩51,778 | +1.42% | 10.8만 |
|---|
| 2026.04.29 | ₩51,765 | ₩51,845 | ₩51,068 | ₩51,229 | -1.04% | 12.6만 |
|---|
| 2026.04.28 | ₩51,979 | ₩52,154 | ₩51,685 | ₩51,845 | -0.26% | 7.9만 |
|---|
| 2026.04.27 | ₩51,591 | ₩52,073 | ₩51,591 | ₩51,725 | +0.26% | 9.5만 |
|---|
| 2026.04.24 | ₩51,363 | ₩51,685 | ₩51,229 | ₩51,537 | +0.34% | 9.2만 |
|---|
| 2026.04.23 | ₩51,242 | ₩51,872 | ₩51,028 | ₩51,510 | +0.52% | 11.1만 |
|---|
| 2026.04.22 | ₩51,577 | ₩51,577 | ₩51,055 | ₩51,189 | -0.75% | 13.4만 |
|---|
| 2026.04.21 | ₩51,644 | ₩51,979 | ₩51,189 | ₩51,283 | -0.70% | 12.4만 |
|---|
| 2026.04.20 | ₩51,216 | ₩51,658 | ₩51,202 | ₩51,604 | +0.76% | 11.6만 |
|---|
| 2026.04.17 | ₩50,814 | ₩51,792 | ₩50,747 | ₩51,403 | +1.16% | 24.8만 |
|---|
| 2026.04.16 | ₩50,237 | ₩50,613 | ₩50,224 | ₩50,479 | +0.48% | 12.1만 |
|---|
| 2026.04.15 | ₩50,505 | ₩50,505 | ₩50,157 | ₩50,331 | -0.34% | 10.7만 |
|---|
| 2026.04.14 | ₩50,546 | ₩50,733 | ₩50,237 | ₩50,626 | +0.16% | 16.9만 |
|---|
| 2026.04.13 | ₩50,103 | ₩50,599 | ₩49,969 | ₩50,559 | +0.91% | 15.4만 |
|---|
| 2026.04.10 | ₩50,505 | ₩50,505 | ₩49,916 | ₩50,237 | -0.53% | 15만 |
|---|
| 2026.04.09 | ₩49,742 | ₩50,626 | ₩49,742 | ₩50,452 | +1.43% | 10.2만 |
|---|
| 2026.04.08 | ₩49,768 | ₩50,117 | ₩49,742 | ₩49,983 | +0.43% | 13.2만 |
|---|
| 2026.04.07 | ₩48,643 | ₩49,072 | ₩48,603 | ₩48,938 | +0.61% | 13.3만 |
|---|
| 2026.04.06 | ₩48,428 | ₩48,857 | ₩48,241 | ₩48,830 | +0.83% | 9만 |
|---|
| 2026.04.02 | ₩48,000 | ₩48,616 | ₩47,852 | ₩48,589 | +1.23% | 13만 |
|---|
| 2026.04.01 | ₩48,268 | ₩48,643 | ₩48,227 | ₩48,348 | +0.17% | 22.1만 |
|---|
| 2026.03.31 | ₩48,013 | ₩48,576 | ₩47,611 | ₩48,160 | +0.31% | 33.8만 |
|---|
| 2026.03.30 | ₩48,013 | ₩48,053 | ₩47,356 | ₩47,437 | -1.20% | 12.1만 |
|---|
| 2026.03.27 | ₩47,825 | ₩47,946 | ₩47,330 | ₩47,450 | -0.78% | 12.5만 |
|---|
| 2026.03.26 | ₩47,946 | ₩48,536 | ₩47,946 | ₩48,013 | +0.14% | 9.8만 |
|---|
| 2026.03.25 | ₩48,482 | ₩48,763 | ₩47,933 | ₩48,442 | -0.08% | 27.1만 |
|---|
| 2026.03.24 | ₩47,316 | ₩48,442 | ₩47,316 | ₩48,160 | +1.78% | 13.6만 |
|---|
| 2026.03.23 | ₩47,263 | ₩48,254 | ₩47,263 | ₩47,571 | +0.65% | 14.3만 |
|---|
| 2026.03.20 | ₩47,249 | ₩47,289 | ₩46,418 | ₩46,633 | -1.30% | 13.5만 |
|---|
| 2026.03.19 | ₩46,820 | ₩47,651 | ₩46,686 | ₩47,263 | +0.94% | 11.4만 |
|---|
| 2026.03.18 | ₩47,504 | ₩47,718 | ₩47,102 | ₩47,142 | -0.76% | 11.8만 |
|---|
| 2026.03.17 | ₩47,825 | ₩48,120 | ₩47,665 | ₩47,799 | -0.06% | 7.7만 |
|---|
| 2026.03.16 | ₩47,611 | ₩47,866 | ₩47,450 | ₩47,531 | -0.17% | 8만 |
|---|
| 2026.03.13 | ₩47,397 | ₩47,598 | ₩46,981 | ₩47,155 | -0.51% | 9.6만 |
|---|
| 2026.03.12 | ₩47,263 | ₩47,624 | ₩46,928 | ₩47,142 | -0.26% | 16.1만 |
|---|
| 2026.03.11 | ₩47,691 | ₩48,026 | ₩47,437 | ₩47,732 | +0.08% | 10만 |
|---|
| 2026.03.10 | ₩47,973 | ₩48,790 | ₩47,772 | ₩47,906 | -0.14% | 12.8만 |
|---|
| 2026.03.09 | ₩47,772 | ₩48,361 | ₩46,874 | ₩48,268 | +1.04% | 13.5만 |
|---|
| 2026.03.06 | ₩48,482 | ₩48,495 | ₩47,879 | ₩48,281 | -0.41% | 12.2만 |
|---|
| 2026.03.05 | ₩49,514 | ₩49,701 | ₩48,857 | ₩49,125 | -0.78% | 19.1만 |
|---|
| 2026.03.04 | ₩49,809 | ₩50,010 | ₩49,366 | ₩49,902 | +0.19% | 9.7만 |
|---|
| 2026.03.03 | ₩48,924 | ₩49,768 | ₩48,536 | ₩49,567 | +1.31% | 12.3만 |
|---|
| 2026.03.02 | ₩49,165 | ₩50,050 | ₩49,045 | ₩49,862 | +1.42% | 16.9만 |
|---|
| 2026.02.27 | ₩49,742 | ₩49,809 | ₩49,259 | ₩49,634 | -0.22% | 11.5만 |
|---|
| 2026.02.26 | ₩49,983 | ₩50,331 | ₩49,768 | ₩50,251 | +0.54% | 14.1만 |
|---|
| 2026.02.25 | ₩49,889 | ₩49,916 | ₩49,139 | ₩49,916 | +0.05% | 19.8만 |
|---|
| 2026.02.24 | ₩49,407 | ₩49,983 | ₩49,407 | ₩49,701 | +0.60% | 8.5만 |
|---|
| 2026.02.23 | ₩50,278 | ₩50,304 | ₩49,112 | ₩49,353 | -1.84% | 12.8만 |
|---|
| 2026.02.20 | ₩50,090 | ₩50,613 | ₩49,835 | ₩50,505 | +0.83% | 6.1만 |
|---|
| 2026.02.19 | ₩50,050 | ₩50,318 | ₩49,902 | ₩50,184 | +0.27% | 11.2만 |
|---|
| 2026.02.18 | ₩50,331 | ₩50,720 | ₩50,090 | ₩50,251 | -0.16% | 8만 |
|---|
| 2026.02.17 | ₩50,304 | ₩50,331 | ₩49,768 | ₩50,184 | -0.24% | 8.7만 |
|---|
| 2026.02.13 | ₩49,742 | ₩50,425 | ₩49,567 | ₩50,170 | +0.86% | 7.9만 |
|---|
| 2026.02.12 | ₩50,465 | ₩50,867 | ₩49,206 | ₩49,594 | -1.73% | 6.9만 |
|---|
| 2026.02.11 | ₩50,559 | ₩50,907 | ₩50,103 | ₩50,304 | -0.50% | 6.7만 |
|---|
| 2026.02.10 | ₩50,358 | ₩50,653 | ₩50,345 | ₩50,345 | -0.03% | 8.9만 |
|---|
| 2026.02.09 | ₩50,398 | ₩50,479 | ₩49,983 | ₩50,371 | -0.05% | 13.6만 |
|---|
| 2026.02.06 | ₩49,809 | ₩50,921 | ₩49,809 | ₩50,452 | +1.29% | 11.3만 |
|---|
| 2026.02.05 | ₩49,393 | ₩49,876 | ₩49,232 | ₩49,259 | -0.27% | 12.4만 |
|---|
| 2026.02.04 | ₩49,112 | ₩49,862 | ₩49,112 | ₩49,634 | +1.06% | 12.5만 |
|---|
| 2026.02.03 | ₩48,482 | ₩49,179 | ₩48,187 | ₩48,871 | +0.80% | 17.8만 |
|---|
| 2026.02.02 | ₩47,758 | ₩48,696 | ₩47,758 | ₩48,576 | +1.71% | 9.8만 |
|---|
| 2026.01.30 | ₩47,557 | ₩48,053 | ₩47,423 | ₩47,906 | +0.73% | 6.1만 |
|---|
| 2026.01.29 | ₩47,598 | ₩47,852 | ₩47,330 | ₩47,799 | +0.42% | 11.5만 |
|---|
| 2026.01.28 | ₩47,732 | ₩47,879 | ₩47,209 | ₩47,236 | -1.04% | 11.9만 |
|---|
| 2026.01.27 | ₩47,571 | ₩47,745 | ₩47,410 | ₩47,651 | +0.17% | 8.4만 |
|---|
| 2026.01.26 | ₩47,785 | ₩47,839 | ₩47,370 | ₩47,624 | -0.34% | 10.5만 |
|---|
| 2026.01.23 | ₩48,482 | ₩48,482 | ₩47,611 | ₩47,651 | -1.71% | 12.3만 |
|---|
| 2026.01.22 | ₩48,629 | ₩48,964 | ₩48,428 | ₩48,562 | -0.14% | 12만 |
|---|
| 2026.01.21 | ₩47,209 | ₩48,495 | ₩47,209 | ₩48,495 | +2.72% | 15.9만 |
|---|
| 2026.01.20 | ₩47,115 | ₩47,356 | ₩46,914 | ₩46,928 | -0.40% | 17.5만 |
|---|
| 2026.01.16 | ₩47,799 | ₩47,906 | ₩47,584 | ₩47,812 | +0.03% | 9.4만 |
|---|
| 2026.01.15 | ₩47,249 | ₩48,000 | ₩47,155 | ₩47,959 | +1.50% | 12.3만 |
|---|
| 2026.01.14 | ₩46,834 | ₩47,316 | ₩46,834 | ₩47,263 | +0.92% | 18.5만 |
|---|
| 2026.01.13 | ₩46,941 | ₩47,129 | ₩46,753 | ₩46,874 | -0.14% | 12.4만 |
|---|
| 2026.01.12 | ₩46,646 | ₩46,928 | ₩46,512 | ₩46,807 | +0.34% | 11.7만 |
|---|
| 2026.01.09 | ₩46,887 | ₩47,088 | ₩46,472 | ₩46,861 | -0.06% | 8.7만 |
|---|
| 2026.01.08 | ₩45,561 | ₩46,981 | ₩45,561 | ₩46,834 | +2.79% | 15.4만 |
|---|
| 2026.01.07 | ₩46,217 | ₩46,217 | ₩45,587 | ₩45,762 | -0.99% | 18만 |
|---|
| 2026.01.06 | ₩45,534 | ₩46,217 | ₩45,427 | ₩46,217 | +1.50% | 13.9만 |
|---|
| 2026.01.05 | ₩45,118 | ₩45,949 | ₩45,118 | ₩45,668 | +1.22% | 13.6만 |
|---|
| 2026.01.02 | ₩44,917 | ₩45,252 | ₩44,569 | ₩45,038 | +0.27% | 12만 |
|---|
| 2025.12.31 | ₩45,159 | ₩45,159 | ₩44,703 | ₩44,824 | -0.74% | 5.9만 |
|---|
| 2025.12.30 | ₩45,346 | ₩45,400 | ₩45,159 | ₩45,159 | -0.41% | 15.5만 |
|---|
| 2025.12.29 | ₩45,413 | ₩45,587 | ₩45,199 | ₩45,293 | -0.27% | 9.6만 |
|---|
| 2025.12.26 | ₩45,373 | ₩45,480 | ₩45,212 | ₩45,467 | +0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩45,561 | ₩45,748 | ₩45,440 | ₩45,735 | +0.38% | 5.7만 |
|---|
| 2025.12.23 | ₩45,681 | ₩45,762 | ₩45,534 | ₩45,547 | -0.29% | 9.1만 |
|---|
| 2025.12.22 | ₩45,829 | ₩46,244 | ₩45,668 | ₩45,829 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩45,922 | ₩46,043 | ₩45,534 | ₩45,748 | -0.38% | 11.1만 |
|---|
| 2025.12.18 | ₩46,311 | ₩46,405 | ₩45,922 | ₩46,030 | -0.61% | 12.3만 |
|---|
| 2025.12.17 | ₩45,989 | ₩46,445 | ₩45,922 | ₩46,083 | +0.20% | 8.6만 |
|---|
| 2025.12.16 | ₩46,217 | ₩46,324 | ₩45,802 | ₩46,003 | -0.46% | 10.7만 |
|---|
| 2025.12.15 | ₩46,592 | ₩46,619 | ₩46,083 | ₩46,311 | -0.60% | 9.4만 |
|---|
| 2025.12.12 | ₩46,726 | ₩46,726 | ₩46,083 | ₩46,324 | -0.86% | 7만 |
|---|
| 2025.12.11 | ₩46,123 | ₩46,686 | ₩46,123 | ₩46,525 | +0.87% | 16.3만 |
|---|
| 2025.12.10 | ₩45,252 | ₩46,458 | ₩45,252 | ₩46,204 | +2.10% | 14.1만 |
|---|
| 2025.12.09 | ₩44,958 | ₩45,480 | ₩44,958 | ₩45,239 | +0.63% | 9만 |
|---|
| 2025.12.08 | ₩45,319 | ₩45,360 | ₩44,984 | ₩44,984 | -0.74% | 19.1만 |
|---|
| 2025.12.05 | ₩45,239 | ₩45,534 | ₩44,944 | ₩45,346 | +0.24% | 11.3만 |
|---|
| 2025.12.04 | ₩45,386 | ₩45,520 | ₩45,252 | ₩45,306 | -0.18% | 13.4만 |
|---|
| 2025.12.03 | ₩44,984 | ₩45,547 | ₩44,984 | ₩45,467 | +1.07% | 8.8만 |
|---|
| 2025.12.02 | ₩45,172 | ₩45,172 | ₩44,757 | ₩44,931 | -0.53% | 12.5만 |
|---|
| 2025.12.01 | ₩44,716 | ₩45,212 | ₩44,716 | ₩44,958 | +0.54% | 9.3만 |
|---|
| 2025.11.28 | ₩45,078 | ₩45,078 | ₩44,797 | ₩45,065 | -0.03% | 5.5만 |
|---|
| 2025.11.26 | ₩44,810 | ₩45,333 | ₩44,810 | ₩44,984 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩43,953 | ₩44,971 | ₩43,953 | ₩44,850 | +2.04% | 10.3만 |
|---|
| 2025.11.24 | ₩43,644 | ₩43,926 | ₩43,443 | ₩43,805 | +0.37% | 15.8만 |
|---|
| 2025.11.21 | ₩42,720 | ₩43,926 | ₩42,586 | ₩43,752 | +2.42% | 12.2만 |
|---|
| 2025.11.20 | ₩43,296 | ₩43,564 | ₩42,546 | ₩42,572 | -1.67% | 19.6만 |
|---|
| 2025.11.19 | ₩43,015 | ₩43,216 | ₩42,733 | ₩42,867 | -0.34% | 15.4만 |
|---|
| 2025.11.18 | ₩42,733 | ₩43,202 | ₩42,733 | ₩43,015 | +0.66% | 11.7만 |
|---|
| 2025.11.17 | ₩43,886 | ₩43,912 | ₩42,854 | ₩42,907 | -2.23% | 14.2만 |
|---|
| 2025.11.14 | ₩43,551 | ₩43,966 | ₩43,457 | ₩43,899 | +0.80% | 10.7만 |
|---|
| 2025.11.13 | ₩44,261 | ₩44,596 | ₩43,832 | ₩43,899 | -0.82% | 14.6만 |
|---|
| 2025.11.12 | ₩44,489 | ₩44,837 | ₩44,408 | ₩44,422 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩44,301 | ₩44,556 | ₩44,301 | ₩44,475 | +0.39% | 10.2만 |
|---|
| 2025.11.10 | ₩44,381 | ₩44,489 | ₩43,872 | ₩44,301 | -0.18% | 12.3만 |
|---|
| 2025.11.07 | ₩43,564 | ₩44,100 | ₩43,524 | ₩44,060 | +1.14% | 12.5만 |
|---|
| 2025.11.06 | ₩44,020 | ₩44,234 | ₩43,644 | ₩43,685 | -0.76% | 12.5만 |
|---|
| 2025.11.05 | ₩43,671 | ₩44,247 | ₩43,671 | ₩44,073 | +0.92% | 15.6만 |
|---|
| 2025.11.04 | ₩43,430 | ₩43,685 | ₩43,336 | ₩43,537 | +0.25% | 13만 |
|---|
| 2025.11.03 | ₩43,685 | ₩43,859 | ₩43,135 | ₩43,859 | +0.40% | 11.9만 |
|---|
| 2025.10.31 | ₩43,738 | ₩43,805 | ₩43,363 | ₩43,765 | +0.06% | 8.2만 |
|---|
| 2025.10.30 | ₩43,845 | ₩44,207 | ₩43,658 | ₩43,685 | -0.37% | 12.2만 |
|---|
| 2025.10.29 | ₩44,690 | ₩44,877 | ₩43,698 | ₩44,100 | -1.32% | 11.8만 |
|---|
| 2025.10.28 | ₩44,958 | ₩45,011 | ₩44,636 | ₩44,824 | -0.30% | 15.8만 |
|---|
| 2025.10.27 | ₩45,587 | ₩45,587 | ₩45,051 | ₩45,212 | -0.82% | 19.1만 |
|---|
| 2025.10.24 | ₩45,400 | ₩45,561 | ₩45,279 | ₩45,413 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩44,971 | ₩45,199 | ₩44,824 | ₩45,078 | +0.24% | 11.3만 |
|---|
| 2025.10.22 | ₩44,917 | ₩45,159 | ₩44,556 | ₩44,931 | +0.03% | 9.1만 |
|---|
| 2025.10.21 | ₩44,797 | ₩45,105 | ₩44,649 | ₩44,931 | +0.30% | 7만 |
|---|
| 2025.10.20 | ₩44,623 | ₩44,958 | ₩44,542 | ₩44,958 | +0.75% | 8.8만 |
|---|
| 2025.10.17 | ₩44,060 | ₩44,301 | ₩44,006 | ₩44,261 | +0.46% | 8.3만 |
|---|
| 2025.10.16 | ₩44,837 | ₩44,837 | ₩43,979 | ₩44,113 | -1.61% | 12.3만 |
|---|
| 2025.10.15 | ₩45,092 | ₩45,293 | ₩44,623 | ₩44,891 | -0.45% | 10.8만 |
|---|
| 2025.10.14 | ₩43,685 | ₩44,998 | ₩43,685 | ₩44,958 | +2.91% | 7.9만 |
|---|
| 2025.10.13 | ₩43,819 | ₩44,180 | ₩43,644 | ₩44,100 | +0.64% | 4.8만 |
|---|
| 2025.10.10 | ₩44,542 | ₩44,703 | ₩43,269 | ₩43,309 | -2.77% | 8.3만 |
|---|