시장 데이터를 불러오는 중
전체 종목
WisdomTree Global High Dividend Fund 과거 주가
WisdomTree Global High Dividend Fund · DEW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Global High Dividend Fund · DEW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,100 | ₩93,288 | ₩93,100 | ₩93,288 | +0.20% | 4.7천 |
| 2026.10.08 | ₩92,295 | ₩93,261 | ₩92,174 | ₩93,261 | +1.05% | 9.2천 |
| 2026.10.07 | ₩92,563 | ₩92,563 | ₩92,309 | ₩92,349 | -0.23% | 5.7천 |
| 2026.10.06 | ₩92,510 | ₩93,462 | ₩92,510 | ₩92,939 | +0.46% | 7.3만 |
| 2026.10.05 | ₩92,094 | ₩92,335 | ₩91,450 | ₩92,188 | +0.10% | 4.9천 |
| 2026.10.02 | ₩91,893 | ₩92,174 | ₩91,678 | ₩92,174 | +0.31% | 3.9천 |
| 2026.10.01 | ₩91,960 | ₩91,960 | ₩91,316 | ₩91,826 | -0.15% | 7.1천 |
| 2026.09.30 | ₩93,180 | ₩93,180 | ₩92,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,429 |
| -0.81% |
| 1.7천 |
| 2026.09.29 | ₩93,475 | ₩93,475 | ₩92,630 | ₩93,221 | -0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩93,945 | ₩93,945 | ₩93,462 | ₩93,878 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩93,703 | ₩93,985 | ₩93,516 | ₩93,985 | +0.30% | 1.5천 |
|---|
| 2026.09.24 | ₩94,723 | ₩94,723 | ₩94,253 | ₩94,320 | -0.42% | 1.8천 |
|---|
| 2026.09.23 | ₩94,736 | ₩94,736 | ₩94,267 | ₩94,267 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩95,568 | ₩95,581 | ₩95,366 | ₩95,366 | -0.21% | 2.4천 |
|---|
| 2026.09.21 | ₩95,728 | ₩95,795 | ₩95,594 | ₩95,594 | -0.14% | 1.4천 |
|---|
| 2026.09.18 | ₩95,608 | ₩95,661 | ₩95,487 | ₩95,541 | -0.07% | 4천 |
|---|
| 2026.09.17 | ₩96,251 | ₩96,345 | ₩96,064 | ₩96,225 | -0.03% | 4천 |
|---|
| 2026.09.16 | ₩96,560 | ₩96,573 | ₩95,259 | ₩95,608 | -0.99% | 2.3만 |
|---|
| 2026.09.15 | ₩96,319 | ₩96,600 | ₩96,305 | ₩96,439 | +0.13% | 3.7천 |
|---|
| 2026.09.14 | ₩96,399 | ₩96,842 | ₩96,399 | ₩96,466 | +0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩96,748 | ₩96,882 | ₩96,600 | ₩96,600 | -0.15% | 1.8천 |
|---|
| 2026.09.10 | ₩96,614 | ₩96,614 | ₩96,238 | ₩96,238 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩97,230 | ₩97,230 | ₩96,520 | ₩96,600 | -0.65% | 8.3천 |
|---|
| 2026.09.08 | ₩97,311 | ₩97,485 | ₩97,016 | ₩97,016 | -0.30% | 1.8천 |
|---|
| 2026.09.04 | ₩97,472 | ₩97,874 | ₩97,472 | ₩97,512 | +0.04% | 3.5천 |
|---|
| 2026.09.03 | ₩97,968 | ₩98,022 | ₩97,767 | ₩97,807 | -0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩97,137 | ₩97,365 | ₩97,137 | ₩97,324 | +0.19% | 900 |
|---|
| 2026.09.01 | ₩97,204 | ₩97,204 | ₩96,734 | ₩96,775 | -0.44% | 1.6천 |
|---|
| 2026.08.31 | ₩97,445 | ₩97,445 | ₩96,573 | ₩96,573 | -0.89% | 2.3천 |
|---|
| 2026.08.28 | ₩97,150 | ₩97,150 | ₩96,614 | ₩96,707 | -0.46% | 4.2천 |
|---|
| 2026.08.27 | ₩97,472 | ₩97,472 | ₩96,573 | ₩96,573 | -0.92% | 4.5만 |
|---|
| 2026.08.26 | ₩98,263 | ₩98,491 | ₩98,263 | ₩98,290 | +0.03% | 6.9천 |
|---|
| 2026.08.25 | ₩97,995 | ₩98,330 | ₩97,995 | ₩98,330 | +0.34% | 2천 |
|---|
| 2026.08.24 | ₩98,196 | ₩98,250 | ₩98,035 | ₩98,250 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩98,424 | ₩98,505 | ₩98,035 | ₩98,035 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩98,089 | ₩98,303 | ₩97,821 | ₩97,821 | -0.27% | 2.7천 |
|---|
| 2026.08.19 | ₩98,531 | ₩98,585 | ₩98,062 | ₩98,062 | -0.48% | 6.7천 |
|---|
| 2026.08.18 | ₩97,955 | ₩98,330 | ₩97,673 | ₩97,673 | -0.29% | 3.4천 |
|---|
| 2026.08.17 | ₩97,633 | ₩97,633 | ₩97,432 | ₩97,432 | -0.21% | 1.8천 |
|---|
| 2026.08.14 | ₩97,499 | ₩97,847 | ₩97,499 | ₩97,673 | +0.18% | 1.9천 |
|---|
| 2026.08.13 | ₩97,029 | ₩97,391 | ₩97,029 | ₩97,365 | +0.35% | 2.6천 |
|---|
| 2026.08.12 | ₩96,801 | ₩96,909 | ₩96,801 | ₩96,815 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩96,707 | ₩97,029 | ₩96,547 | ₩96,681 | -0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩96,292 | ₩96,587 | ₩96,091 | ₩96,506 | +0.22% | 6.3천 |
|---|
| 2026.08.07 | ₩96,493 | ₩96,667 | ₩96,225 | ₩96,547 | +0.06% | 5.4만 |
|---|
| 2026.08.06 | ₩97,110 | ₩97,110 | ₩96,131 | ₩96,184 | -0.95% | 1.8천 |
|---|
| 2026.08.05 | ₩97,230 | ₩97,230 | ₩96,372 | ₩96,386 | -0.87% | 5.3천 |
|---|
| 2026.08.04 | ₩96,694 | ₩96,949 | ₩96,023 | ₩96,922 | +0.24% | 4천 |
|---|
| 2026.08.03 | ₩97,002 | ₩97,056 | ₩96,533 | ₩96,734 | -0.28% | 2.2만 |
|---|
| 2026.07.31 | ₩96,909 | ₩96,922 | ₩96,117 | ₩96,868 | -0.04% | 6.5천 |
|---|
| 2026.07.30 | ₩96,949 | ₩97,123 | ₩96,399 | ₩97,123 | +0.18% | 5.7만 |
|---|
| 2026.07.29 | ₩97,391 | ₩97,391 | ₩96,882 | ₩96,882 | -0.52% | 4.6천 |
|---|
| 2026.07.28 | ₩97,043 | ₩97,526 | ₩96,895 | ₩97,016 | -0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩96,453 | ₩96,721 | ₩96,104 | ₩96,225 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩96,037 | ₩96,909 | ₩96,037 | ₩96,278 | +0.25% | 1.3만 |
|---|
| 2026.07.23 | ₩95,581 | ₩95,769 | ₩95,272 | ₩95,769 | +0.20% | 4.3만 |
|---|
| 2026.07.22 | ₩96,010 | ₩96,184 | ₩95,836 | ₩96,050 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩94,843 | ₩95,340 | ₩94,843 | ₩95,340 | +0.52% | 3.1천 |
|---|
| 2026.07.20 | ₩95,340 | ₩95,340 | ₩94,816 | ₩94,816 | -0.55% | 2.7천 |
|---|
| 2026.07.17 | ₩95,487 | ₩95,889 | ₩95,165 | ₩95,353 | -0.14% | 2.4천 |
|---|
| 2026.07.16 | ₩94,213 | ₩95,192 | ₩94,213 | ₩95,165 | +1.01% | 3.7천 |
|---|
| 2026.07.15 | ₩94,025 | ₩94,401 | ₩94,025 | ₩94,200 | +0.19% | 3천 |
|---|
| 2026.07.14 | ₩94,642 | ₩94,642 | ₩93,918 | ₩93,918 | -0.77% | 3.5천 |
|---|
| 2026.07.13 | ₩94,267 | ₩94,280 | ₩93,864 | ₩93,864 | -0.43% | 1.2천 |
|---|
| 2026.07.10 | ₩93,690 | ₩93,770 | ₩93,542 | ₩93,770 | +0.09% | 2.7천 |
|---|
| 2026.07.09 | ₩93,449 | ₩93,516 | ₩93,234 | ₩93,288 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩93,824 | ₩93,824 | ₩93,355 | ₩93,355 | -0.50% | 1.8천 |
|---|
| 2026.07.07 | ₩94,133 | ₩94,159 | ₩93,717 | ₩93,811 | -0.34% | 3.4천 |
|---|
| 2026.07.06 | ₩93,221 | ₩93,221 | ₩92,885 | ₩93,100 | -0.13% | 1.3천 |
|---|
| 2026.07.02 | ₩92,698 | ₩92,885 | ₩92,604 | ₩92,885 | +0.20% | 1.1천 |
|---|
| 2026.07.01 | ₩91,611 | ₩92,094 | ₩91,611 | ₩91,812 | +0.22% | 2.5천 |
|---|
| 2026.06.30 | ₩92,040 | ₩92,376 | ₩92,040 | ₩92,121 | +0.09% | 1.8천 |
|---|
| 2026.06.29 | ₩92,724 | ₩92,912 | ₩92,242 | ₩92,483 | -0.26% | 1.4만 |
|---|
| 2026.06.26 | ₩92,322 | ₩92,590 | ₩92,228 | ₩92,590 | +0.29% | 3.3천 |
|---|
| 2026.06.25 | ₩92,161 | ₩92,161 | ₩92,027 | ₩92,040 | -0.13% | 7.8천 |
|---|
| 2026.06.24 | ₩92,604 | ₩92,724 | ₩92,537 | ₩92,657 | +0.06% | 1만 |
|---|
| 2026.06.23 | ₩92,912 | ₩92,966 | ₩92,818 | ₩92,926 | +0.01% | 6.2천 |
|---|
| 2026.06.22 | ₩92,000 | ₩92,738 | ₩92,000 | ₩92,537 | +0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩92,376 | ₩92,376 | ₩91,879 | ₩92,040 | -0.36% | 1.5천 |
|---|
| 2026.06.17 | ₩93,623 | ₩93,623 | ₩92,228 | ₩92,228 | -1.49% | 1.9천 |
|---|
| 2026.06.16 | ₩93,837 | ₩93,837 | ₩93,556 | ₩93,556 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩93,878 | ₩93,878 | ₩93,368 | ₩93,368 | -0.54% | 2.3천 |
|---|
| 2026.06.12 | ₩94,133 | ₩94,173 | ₩93,985 | ₩93,985 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩93,180 | ₩93,462 | ₩93,127 | ₩93,395 | +0.23% | 2천 |
|---|
| 2026.06.10 | ₩92,751 | ₩92,751 | ₩92,523 | ₩92,523 | -0.25% | 1.4천 |
|---|
| 2026.06.09 | ₩91,960 | ₩92,523 | ₩91,866 | ₩92,416 | +0.50% | 2.3천 |
|---|
| 2026.06.08 | ₩91,893 | ₩91,933 | ₩91,839 | ₩91,839 | -0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩92,550 | ₩92,550 | ₩92,094 | ₩92,094 | -0.49% | 500 |
|---|
| 2026.06.04 | ₩92,724 | ₩92,724 | ₩92,604 | ₩92,698 | -0.03% | 3.4천 |
|---|
| 2026.06.03 | ₩91,853 | ₩92,362 | ₩91,799 | ₩91,799 | -0.06% | 5.9천 |
|---|
| 2026.06.02 | ₩91,383 | ₩92,040 | ₩91,383 | ₩91,973 | +0.65% | 1.1천 |
|---|
| 2026.06.01 | ₩91,920 | ₩91,920 | ₩91,544 | ₩91,544 | -0.41% | 1.8천 |
|---|
| 2026.05.29 | ₩92,349 | ₩92,657 | ₩91,933 | ₩92,268 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩92,389 | ₩92,483 | ₩92,268 | ₩92,349 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩92,698 | ₩92,698 | ₩92,537 | ₩92,537 | -0.17% | 800 |
|---|
| 2026.05.26 | ₩92,939 | ₩92,939 | ₩92,698 | ₩92,832 | -0.12% | 2천 |
|---|
| 2026.05.22 | ₩92,832 | ₩93,100 | ₩92,832 | ₩93,006 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩92,483 | ₩92,858 | ₩92,295 | ₩92,791 | +0.33% | 1.1천 |
|---|
| 2026.05.20 | ₩92,134 | ₩92,577 | ₩92,134 | ₩92,429 | +0.32% | 1.5천 |
|---|
| 2026.05.19 | ₩91,839 | ₩92,255 | ₩91,786 | ₩92,027 | +0.20% | 3천 |
|---|
| 2026.05.18 | ₩91,584 | ₩91,946 | ₩91,558 | ₩91,946 | +0.40% | 900 |
|---|
| 2026.05.15 | ₩91,276 | ₩91,276 | ₩90,672 | ₩90,713 | -0.62% | 2.1천 |
|---|
| 2026.05.14 | ₩91,759 | ₩91,759 | ₩91,598 | ₩91,598 | -0.18% | 700 |
|---|
| 2026.05.13 | ₩91,128 | ₩91,410 | ₩91,128 | ₩91,410 | +0.31% | 1.8천 |
|---|
| 2026.05.12 | ₩91,410 | ₩91,504 | ₩91,383 | ₩91,437 | +0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩91,316 | ₩91,397 | ₩91,155 | ₩91,155 | -0.18% | 2.3천 |
|---|
| 2026.05.08 | ₩91,088 | ₩91,088 | ₩90,726 | ₩90,793 | -0.32% | 4.6천 |
|---|
| 2026.05.07 | ₩91,289 | ₩91,289 | ₩90,847 | ₩90,847 | -0.48% | 3.8천 |
|---|
| 2026.05.06 | ₩92,255 | ₩92,255 | ₩91,987 | ₩92,174 | -0.09% | 2천 |
|---|
| 2026.05.05 | ₩91,477 | ₩91,879 | ₩91,370 | ₩91,719 | +0.26% | 1.2천 |
|---|
| 2026.05.04 | ₩91,276 | ₩91,437 | ₩90,860 | ₩91,035 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩92,376 | ₩92,429 | ₩91,906 | ₩91,906 | -0.51% | 1.5천 |
|---|
| 2026.04.30 | ₩91,987 | ₩92,215 | ₩91,933 | ₩92,215 | +0.25% | 1.1천 |
|---|
| 2026.04.29 | ₩90,377 | ₩90,525 | ₩90,377 | ₩90,525 | +0.16% | 800 |
|---|
| 2026.04.28 | ₩90,860 | ₩91,048 | ₩90,485 | ₩90,807 | -0.06% | 2.5천 |
|---|
| 2026.04.27 | ₩90,498 | ₩90,793 | ₩90,404 | ₩90,404 | -0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩90,766 | ₩90,766 | ₩90,458 | ₩90,579 | -0.21% | 1.9천 |
|---|
| 2026.04.23 | ₩90,954 | ₩90,954 | ₩90,646 | ₩90,820 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩90,391 | ₩90,391 | ₩90,136 | ₩90,136 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩91,195 | ₩91,195 | ₩90,270 | ₩90,270 | -1.01% | 1.3천 |
|---|
| 2026.04.20 | ₩91,356 | ₩91,477 | ₩91,102 | ₩91,102 | -0.28% | 1.8천 |
|---|
| 2026.04.17 | ₩91,048 | ₩91,276 | ₩90,954 | ₩91,276 | +0.25% | 3천 |
|---|
| 2026.04.16 | ₩90,941 | ₩90,941 | ₩90,672 | ₩90,874 | -0.07% | 2.8천 |
|---|
| 2026.04.15 | ₩91,115 | ₩91,115 | ₩90,740 | ₩90,874 | -0.26% | 2.8천 |
|---|
| 2026.04.14 | ₩90,967 | ₩91,128 | ₩90,927 | ₩91,128 | +0.18% | 2.8천 |
|---|
| 2026.04.13 | ₩90,579 | ₩90,941 | ₩90,565 | ₩90,941 | +0.40% | 3.3천 |
|---|
| 2026.04.10 | ₩91,316 | ₩91,316 | ₩90,766 | ₩90,994 | -0.35% | 3.9천 |
|---|
| 2026.04.09 | ₩90,941 | ₩91,383 | ₩90,887 | ₩91,128 | +0.21% | 1.3만 |
|---|
| 2026.04.08 | ₩90,485 | ₩90,900 | ₩90,485 | ₩90,900 | +0.46% | 3.3천 |
|---|
| 2026.04.07 | ₩89,613 | ₩90,860 | ₩89,318 | ₩89,921 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩89,345 | ₩89,854 | ₩89,345 | ₩89,787 | +0.50% | 5.4천 |
|---|
| 2026.04.02 | ₩88,755 | ₩89,439 | ₩88,701 | ₩89,398 | +0.73% | 3.6천 |
|---|
| 2026.04.01 | ₩88,795 | ₩89,237 | ₩88,795 | ₩89,237 | +0.50% | 4천 |
|---|
| 2026.03.31 | ₩88,553 | ₩89,036 | ₩88,540 | ₩88,956 | +0.45% | 2.4천 |
|---|
| 2026.03.30 | ₩88,326 | ₩88,406 | ₩87,574 | ₩87,762 | -0.64% | 3.3천 |
|---|
| 2026.03.27 | ₩87,548 | ₩88,017 | ₩87,346 | ₩87,346 | -0.23% | 2.5천 |
|---|
| 2026.03.26 | ₩87,601 | ₩88,165 | ₩87,253 | ₩87,454 | -0.17% | 5.8천 |
|---|
| 2026.03.25 | ₩88,165 | ₩88,446 | ₩88,138 | ₩88,299 | +0.15% | 4.6천 |
|---|
| 2026.03.24 | ₩87,051 | ₩88,057 | ₩87,051 | ₩87,709 | +0.75% | 1.3천 |
|---|
| 2026.03.23 | ₩87,092 | ₩88,232 | ₩87,092 | ₩87,642 | +0.63% | 4.9천 |
|---|
| 2026.03.20 | ₩87,266 | ₩87,333 | ₩86,421 | ₩86,810 | -0.52% | 2만 |
|---|
| 2026.03.19 | ₩87,802 | ₩88,741 | ₩87,802 | ₩88,433 | +0.72% | 7.3천 |
|---|
| 2026.03.18 | ₩89,050 | ₩89,050 | ₩88,299 | ₩88,299 | -0.84% | 4.9천 |
|---|
| 2026.03.17 | ₩89,814 | ₩90,096 | ₩89,519 | ₩89,519 | -0.33% | 4.4천 |
|---|
| 2026.03.16 | ₩89,211 | ₩89,452 | ₩89,211 | ₩89,224 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩88,741 | ₩88,835 | ₩88,352 | ₩88,393 | -0.39% | 4.4천 |
|---|
| 2026.03.12 | ₩88,714 | ₩89,130 | ₩88,647 | ₩88,701 | -0.02% | 7천 |
|---|
| 2026.03.11 | ₩89,144 | ₩89,439 | ₩89,103 | ₩89,345 | +0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩89,385 | ₩90,123 | ₩89,291 | ₩89,291 | -0.11% | 3.5천 |
|---|
| 2026.03.09 | ₩88,781 | ₩89,559 | ₩88,500 | ₩89,465 | +0.77% | 4천 |
|---|
| 2026.03.06 | ₩89,251 | ₩89,412 | ₩88,822 | ₩89,331 | +0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩90,525 | ₩90,525 | ₩89,439 | ₩89,962 | -0.62% | 9.6천 |
|---|
| 2026.03.04 | ₩91,021 | ₩91,195 | ₩90,619 | ₩91,195 | +0.19% | 3.2천 |
|---|
| 2026.03.03 | ₩90,605 | ₩91,061 | ₩89,144 | ₩90,820 | +0.24% | 2.2만 |
|---|
| 2026.03.02 | ₩92,054 | ₩92,389 | ₩91,946 | ₩92,389 | +0.36% | 3.2천 |
|---|
| 2026.02.27 | ₩92,604 | ₩92,724 | ₩92,563 | ₩92,684 | +0.09% | 3.7천 |
|---|
| 2026.02.26 | ₩92,429 | ₩92,590 | ₩92,268 | ₩92,550 | +0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩92,362 | ₩92,362 | ₩91,812 | ₩92,349 | -0.01% | 2.3천 |
|---|
| 2026.02.24 | ₩91,839 | ₩92,094 | ₩91,719 | ₩92,081 | +0.26% | 3.8천 |
|---|
| 2026.02.23 | ₩92,322 | ₩92,322 | ₩91,611 | ₩91,933 | -0.42% | 4.4천 |
|---|
| 2026.02.20 | ₩91,370 | ₩92,242 | ₩91,370 | ₩92,242 | +0.95% | 2.8천 |
|---|
| 2026.02.19 | ₩91,477 | ₩91,558 | ₩91,370 | ₩91,558 | +0.09% | 2.4천 |
|---|
| 2026.02.18 | ₩91,732 | ₩91,732 | ₩91,383 | ₩91,491 | -0.26% | 5.6천 |
|---|
| 2026.02.17 | ₩91,410 | ₩91,517 | ₩90,874 | ₩91,423 | +0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩90,820 | ₩91,356 | ₩90,552 | ₩91,195 | +0.41% | 3.6천 |
|---|
| 2026.02.12 | ₩90,994 | ₩91,423 | ₩90,847 | ₩90,954 | -0.04% | 3.5천 |
|---|
| 2026.02.11 | ₩91,263 | ₩91,665 | ₩91,263 | ₩91,531 | +0.29% | 3.4천 |
|---|
| 2026.02.10 | ₩90,981 | ₩91,155 | ₩90,874 | ₩90,927 | -0.06% | 2.4천 |
|---|
| 2026.02.09 | ₩90,552 | ₩90,900 | ₩90,538 | ₩90,807 | +0.28% | 4.8천 |
|---|
| 2026.02.06 | ₩90,069 | ₩90,605 | ₩90,069 | ₩90,605 | +0.60% | 4.7천 |
|---|
| 2026.02.05 | ₩89,278 | ₩89,358 | ₩89,103 | ₩89,211 | -0.08% | 4.4천 |
|---|
| 2026.02.04 | ₩89,103 | ₩89,908 | ₩89,103 | ₩89,787 | +0.77% | 2.7만 |
|---|
| 2026.02.03 | ₩87,642 | ₩88,621 | ₩87,642 | ₩88,621 | +1.12% | 5.3천 |
|---|
| 2026.02.02 | ₩87,400 | ₩87,749 | ₩87,333 | ₩87,615 | +0.25% | 6.2천 |
|---|
| 2026.01.30 | ₩87,132 | ₩87,373 | ₩86,904 | ₩87,373 | +0.28% | 2.6천 |
|---|
| 2026.01.29 | ₩87,346 | ₩87,709 | ₩87,159 | ₩87,279 | -0.08% | 3.6천 |
|---|
| 2026.01.28 | ₩86,716 | ₩86,877 | ₩86,448 | ₩86,622 | -0.11% | 5.6천 |
|---|
| 2026.01.27 | ₩86,435 | ₩87,145 | ₩86,408 | ₩87,051 | +0.71% | 1.3만 |
|---|
| 2026.01.26 | ₩86,166 | ₩86,233 | ₩85,925 | ₩86,059 | -0.12% | 3.7천 |
|---|
| 2026.01.23 | ₩85,549 | ₩85,751 | ₩85,442 | ₩85,710 | +0.19% | 2.6천 |
|---|
| 2026.01.22 | ₩85,818 | ₩85,938 | ₩85,469 | ₩85,616 | -0.23% | 7.9천 |
|---|
| 2026.01.21 | ₩84,906 | ₩85,603 | ₩84,906 | ₩85,469 | +0.66% | 3.5천 |
|---|
| 2026.01.20 | ₩84,825 | ₩84,932 | ₩84,409 | ₩84,463 | -0.43% | 9.3천 |
|---|
| 2026.01.16 | ₩85,093 | ₩85,388 | ₩85,093 | ₩85,308 | +0.25% | 4.2천 |
|---|
| 2026.01.15 | ₩84,986 | ₩85,469 | ₩84,772 | ₩85,201 | +0.25% | 4.7만 |
|---|
| 2026.01.14 | ₩84,423 | ₩84,959 | ₩84,423 | ₩84,932 | +0.60% | 3.4천 |
|---|
| 2026.01.13 | ₩83,994 | ₩84,101 | ₩83,806 | ₩84,047 | +0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩83,873 | ₩84,021 | ₩83,578 | ₩84,021 | +0.18% | 6.9천 |
|---|
| 2026.01.09 | ₩83,927 | ₩83,927 | ₩83,672 | ₩83,806 | -0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩82,934 | ₩83,860 | ₩82,934 | ₩83,833 | +1.08% | 5.9천 |
|---|
| 2026.01.07 | ₩83,578 | ₩83,578 | ₩82,894 | ₩83,082 | -0.59% | 3.3천 |
|---|
| 2026.01.06 | ₩83,417 | ₩83,725 | ₩83,417 | ₩83,471 | +0.06% | 8.8천 |
|---|
| 2026.01.05 | ₩83,068 | ₩83,618 | ₩82,881 | ₩83,551 | +0.58% | 1만 |
|---|
| 2026.01.02 | ₩83,055 | ₩83,538 | ₩83,055 | ₩83,149 | +0.11% | 3.2만 |
|---|
| 2025.12.31 | ₩82,948 | ₩82,948 | ₩82,599 | ₩82,599 | -0.42% | 1.9천 |
|---|
| 2025.12.30 | ₩83,055 | ₩83,243 | ₩82,948 | ₩83,109 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩83,028 | ₩83,082 | ₩82,653 | ₩82,679 | -0.42% | 4만 |
|---|
| 2025.12.26 | ₩83,189 | ₩83,417 | ₩82,867 | ₩82,988 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩83,605 | ₩83,793 | ₩83,591 | ₩83,793 | +0.22% | 2.6천 |
|---|
| 2025.12.23 | ₩83,350 | ₩83,618 | ₩83,350 | ₩83,484 | +0.16% | 4.1천 |
|---|
| 2025.12.22 | ₩83,296 | ₩83,310 | ₩83,283 | ₩83,283 | -0.02% | 700 |
|---|
| 2025.12.19 | ₩83,189 | ₩83,310 | ₩82,961 | ₩82,961 | -0.27% | 4.1천 |
|---|
| 2025.12.18 | ₩83,296 | ₩83,390 | ₩82,921 | ₩83,001 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩82,948 | ₩83,189 | ₩82,948 | ₩83,082 | +0.16% | 4.2천 |
|---|
| 2025.12.16 | ₩83,363 | ₩83,363 | ₩82,572 | ₩82,760 | -0.72% | 3.6천 |
|---|
| 2025.12.15 | ₩83,457 | ₩83,457 | ₩83,122 | ₩83,417 | -0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩83,082 | ₩83,135 | ₩82,974 | ₩83,001 | -0.10% | 1.9천 |
|---|
| 2025.12.11 | ₩83,028 | ₩83,404 | ₩83,028 | ₩83,270 | +0.29% | 1.3천 |
|---|
| 2025.12.10 | ₩82,264 | ₩82,773 | ₩82,264 | ₩82,733 | +0.57% | 1.3천 |
|---|
| 2025.12.09 | ₩82,143 | ₩82,143 | ₩81,821 | ₩81,821 | -0.39% | 1.5천 |
|---|
| 2025.12.08 | ₩81,781 | ₩82,036 | ₩81,754 | ₩81,767 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩82,384 | ₩82,532 | ₩82,103 | ₩82,197 | -0.23% | 2.3천 |
|---|
| 2025.12.04 | ₩82,371 | ₩82,492 | ₩82,197 | ₩82,264 | -0.13% | 1.4천 |
|---|
| 2025.12.03 | ₩82,183 | ₩82,532 | ₩82,183 | ₩82,478 | +0.36% | 1.5천 |
|---|
| 2025.12.02 | ₩82,358 | ₩82,358 | ₩81,821 | ₩82,022 | -0.41% | 2.9천 |
|---|
| 2025.12.01 | ₩82,116 | ₩82,116 | ₩81,902 | ₩81,902 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩81,915 | ₩82,411 | ₩81,915 | ₩82,384 | +0.57% | 1.5천 |
|---|
| 2025.11.26 | ₩82,183 | ₩82,183 | ₩82,063 | ₩82,063 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩80,963 | ₩81,633 | ₩80,963 | ₩81,513 | +0.68% | 4천 |
|---|
| 2025.11.24 | ₩80,708 | ₩80,829 | ₩80,386 | ₩80,681 | -0.03% | 4.2천 |
|---|
| 2025.11.21 | ₩80,011 | ₩80,923 | ₩80,011 | ₩80,628 | +0.77% | 4.4천 |
|---|
| 2025.11.20 | ₩80,507 | ₩80,708 | ₩79,447 | ₩79,447 | -1.32% | 9천 |
|---|
| 2025.11.19 | ₩80,480 | ₩80,480 | ₩79,970 | ₩80,091 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩80,695 | ₩80,695 | ₩80,695 | ₩80,695 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩81,137 | ₩81,338 | ₩80,480 | ₩80,587 | -0.68% | 1.9천 |
|---|
| 2025.11.14 | ₩81,271 | ₩81,392 | ₩81,231 | ₩81,392 | +0.15% | 1.5천 |
|---|
| 2025.11.13 | ₩81,888 | ₩82,143 | ₩81,446 | ₩81,446 | -0.54% | 3.5천 |
|---|
| 2025.11.12 | ₩81,848 | ₩81,848 | ₩81,821 | ₩81,821 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩81,137 | ₩81,687 | ₩81,137 | ₩81,633 | +0.61% | 4.5천 |
|---|
| 2025.11.10 | ₩80,654 | ₩81,057 | ₩80,400 | ₩81,057 | +0.50% | 9.8천 |
|---|
| 2025.11.07 | ₩79,662 | ₩80,413 | ₩79,662 | ₩80,400 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩79,823 | ₩79,823 | ₩79,675 | ₩79,675 | -0.18% | 2.7천 |
|---|
| 2025.11.05 | ₩79,407 | ₩79,756 | ₩79,407 | ₩79,675 | +0.34% | 2.4천 |
|---|
| 2025.11.04 | ₩78,978 | ₩79,380 | ₩78,924 | ₩79,139 | +0.20% | 9.4천 |
|---|
| 2025.11.03 | ₩79,783 | ₩79,783 | ₩79,072 | ₩79,474 | -0.39% | 2천 |
|---|
| 2025.10.31 | ₩79,662 | ₩79,783 | ₩79,555 | ₩79,702 | +0.05% | 1.9천 |
|---|
| 2025.10.30 | ₩79,649 | ₩80,239 | ₩79,649 | ₩79,863 | +0.27% | 2.1천 |
|---|
| 2025.10.29 | ₩80,775 | ₩80,856 | ₩79,890 | ₩80,078 | -0.86% | 7.1천 |
|---|
| 2025.10.28 | ₩80,976 | ₩80,976 | ₩80,788 | ₩80,829 | -0.18% | 1.3천 |
|---|
| 2025.10.27 | ₩81,285 | ₩81,285 | ₩81,151 | ₩81,244 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩81,097 | ₩81,151 | ₩81,003 | ₩81,003 | -0.12% | 2.1천 |
|---|
| 2025.10.23 | ₩80,882 | ₩81,070 | ₩80,748 | ₩80,856 | -0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩80,440 | ₩80,721 | ₩80,373 | ₩80,614 | +0.22% | 4.2천 |
|---|
| 2025.10.21 | ₩80,601 | ₩80,601 | ₩80,306 | ₩80,480 | -0.15% | 1.6천 |
|---|
| 2025.10.20 | ₩80,319 | ₩80,641 | ₩80,319 | ₩80,601 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩79,729 | ₩80,185 | ₩79,729 | ₩80,185 | +0.57% | 2.7천 |
|---|
| 2025.10.16 | ₩80,225 | ₩80,265 | ₩79,769 | ₩79,769 | -0.57% | 2.8천 |
|---|
| 2025.10.15 | ₩80,252 | ₩80,252 | ₩79,581 | ₩80,064 | -0.23% | 4천 |
|---|
| 2025.10.14 | ₩79,300 | ₩79,957 | ₩79,300 | ₩79,877 | +0.73% | 4.3천 |
|---|
| 2025.10.13 | ₩79,260 | ₩79,380 | ₩79,260 | ₩79,300 | +0.05% | 1.6천 |
|---|
| 2025.10.10 | ₩79,903 | ₩79,903 | ₩78,670 | ₩78,670 | -1.54% | 2.4천 |
|---|