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 | ₩93,097 | ₩93,285 | ₩93,097 | ₩93,285 | +0.20% | 4.7천 |
| 2026.10.08 | ₩92,292 | ₩93,258 | ₩92,172 | ₩93,258 | +1.05% | 9.2천 |
| 2026.10.07 | ₩92,561 | ₩92,561 | ₩92,306 | ₩92,346 | -0.23% | 5.7천 |
| 2026.10.06 | ₩92,507 | ₩93,459 | ₩92,507 | ₩92,936 | +0.46% | 7.3만 |
| 2026.10.05 | ₩92,091 | ₩92,333 | ₩91,448 | ₩92,185 | +0.10% | 4.9천 |
| 2026.10.02 | ₩91,890 | ₩92,172 | ₩91,676 | ₩92,172 | +0.31% | 3.9천 |
| 2026.10.01 | ₩91,957 | ₩91,957 | ₩91,313 | ₩91,823 | -0.15% | 7.1천 |
| 2026.09.30 | ₩93,178 | ₩93,178 | ₩92,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,427 |
| -0.81% |
| 1.7천 |
| 2026.09.29 | ₩93,473 | ₩93,473 | ₩92,628 | ₩93,218 | -0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩93,942 | ₩93,942 | ₩93,459 | ₩93,875 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩93,701 | ₩93,982 | ₩93,513 | ₩93,982 | +0.30% | 1.5천 |
|---|
| 2026.09.24 | ₩94,720 | ₩94,720 | ₩94,250 | ₩94,317 | -0.42% | 1.8천 |
|---|
| 2026.09.23 | ₩94,733 | ₩94,733 | ₩94,264 | ₩94,264 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩95,565 | ₩95,578 | ₩95,363 | ₩95,363 | -0.21% | 2.4천 |
|---|
| 2026.09.21 | ₩95,726 | ₩95,793 | ₩95,591 | ₩95,591 | -0.14% | 1.4천 |
|---|
| 2026.09.18 | ₩95,605 | ₩95,659 | ₩95,484 | ₩95,538 | -0.07% | 4천 |
|---|
| 2026.09.17 | ₩96,249 | ₩96,342 | ₩96,061 | ₩96,222 | -0.03% | 4천 |
|---|
| 2026.09.16 | ₩96,557 | ₩96,570 | ₩95,256 | ₩95,605 | -0.99% | 2.3만 |
|---|
| 2026.09.15 | ₩96,316 | ₩96,597 | ₩96,302 | ₩96,436 | +0.13% | 3.7천 |
|---|
| 2026.09.14 | ₩96,396 | ₩96,839 | ₩96,396 | ₩96,463 | +0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩96,745 | ₩96,879 | ₩96,597 | ₩96,597 | -0.15% | 1.8천 |
|---|
| 2026.09.10 | ₩96,611 | ₩96,611 | ₩96,235 | ₩96,235 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩97,228 | ₩97,228 | ₩96,517 | ₩96,597 | -0.65% | 8.3천 |
|---|
| 2026.09.08 | ₩97,308 | ₩97,482 | ₩97,013 | ₩97,013 | -0.30% | 1.8천 |
|---|
| 2026.09.04 | ₩97,469 | ₩97,871 | ₩97,469 | ₩97,509 | +0.04% | 3.5천 |
|---|
| 2026.09.03 | ₩97,965 | ₩98,019 | ₩97,764 | ₩97,804 | -0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩97,134 | ₩97,362 | ₩97,134 | ₩97,321 | +0.19% | 900 |
|---|
| 2026.09.01 | ₩97,201 | ₩97,201 | ₩96,731 | ₩96,772 | -0.44% | 1.6천 |
|---|
| 2026.08.31 | ₩97,442 | ₩97,442 | ₩96,570 | ₩96,570 | -0.89% | 2.3천 |
|---|
| 2026.08.28 | ₩97,147 | ₩97,147 | ₩96,611 | ₩96,705 | -0.46% | 4.2천 |
|---|
| 2026.08.27 | ₩97,469 | ₩97,469 | ₩96,570 | ₩96,570 | -0.92% | 4.5만 |
|---|
| 2026.08.26 | ₩98,260 | ₩98,488 | ₩98,260 | ₩98,287 | +0.03% | 6.9천 |
|---|
| 2026.08.25 | ₩97,992 | ₩98,327 | ₩97,992 | ₩98,327 | +0.34% | 2천 |
|---|
| 2026.08.24 | ₩98,193 | ₩98,247 | ₩98,032 | ₩98,247 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩98,421 | ₩98,502 | ₩98,032 | ₩98,032 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩98,086 | ₩98,300 | ₩97,818 | ₩97,818 | -0.27% | 2.7천 |
|---|
| 2026.08.19 | ₩98,528 | ₩98,582 | ₩98,059 | ₩98,059 | -0.48% | 6.7천 |
|---|
| 2026.08.18 | ₩97,952 | ₩98,327 | ₩97,670 | ₩97,670 | -0.29% | 3.4천 |
|---|
| 2026.08.17 | ₩97,630 | ₩97,630 | ₩97,429 | ₩97,429 | -0.21% | 1.8천 |
|---|
| 2026.08.14 | ₩97,496 | ₩97,844 | ₩97,496 | ₩97,670 | +0.18% | 1.9천 |
|---|
| 2026.08.13 | ₩97,026 | ₩97,389 | ₩97,026 | ₩97,362 | +0.35% | 2.6천 |
|---|
| 2026.08.12 | ₩96,798 | ₩96,906 | ₩96,798 | ₩96,812 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩96,705 | ₩97,026 | ₩96,544 | ₩96,678 | -0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩96,289 | ₩96,584 | ₩96,088 | ₩96,503 | +0.22% | 6.3천 |
|---|
| 2026.08.07 | ₩96,490 | ₩96,664 | ₩96,222 | ₩96,544 | +0.06% | 5.4만 |
|---|
| 2026.08.06 | ₩97,107 | ₩97,107 | ₩96,128 | ₩96,182 | -0.95% | 1.8천 |
|---|
| 2026.08.05 | ₩97,228 | ₩97,228 | ₩96,369 | ₩96,383 | -0.87% | 5.3천 |
|---|
| 2026.08.04 | ₩96,691 | ₩96,946 | ₩96,021 | ₩96,919 | +0.24% | 4천 |
|---|
| 2026.08.03 | ₩97,000 | ₩97,053 | ₩96,530 | ₩96,731 | -0.28% | 2.2만 |
|---|
| 2026.07.31 | ₩96,906 | ₩96,919 | ₩96,114 | ₩96,865 | -0.04% | 6.5천 |
|---|
| 2026.07.30 | ₩96,946 | ₩97,120 | ₩96,396 | ₩97,120 | +0.18% | 5.7만 |
|---|
| 2026.07.29 | ₩97,389 | ₩97,389 | ₩96,879 | ₩96,879 | -0.52% | 4.6천 |
|---|
| 2026.07.28 | ₩97,040 | ₩97,523 | ₩96,892 | ₩97,013 | -0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩96,450 | ₩96,718 | ₩96,101 | ₩96,222 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩96,034 | ₩96,906 | ₩96,034 | ₩96,275 | +0.25% | 1.3만 |
|---|
| 2026.07.23 | ₩95,578 | ₩95,766 | ₩95,270 | ₩95,766 | +0.20% | 4.3만 |
|---|
| 2026.07.22 | ₩96,007 | ₩96,182 | ₩95,833 | ₩96,047 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩94,840 | ₩95,337 | ₩94,840 | ₩95,337 | +0.52% | 3.1천 |
|---|
| 2026.07.20 | ₩95,337 | ₩95,337 | ₩94,814 | ₩94,814 | -0.55% | 2.7천 |
|---|
| 2026.07.17 | ₩95,484 | ₩95,887 | ₩95,162 | ₩95,350 | -0.14% | 2.4천 |
|---|
| 2026.07.16 | ₩94,210 | ₩95,189 | ₩94,210 | ₩95,162 | +1.01% | 3.7천 |
|---|
| 2026.07.15 | ₩94,022 | ₩94,398 | ₩94,022 | ₩94,197 | +0.19% | 3천 |
|---|
| 2026.07.14 | ₩94,639 | ₩94,639 | ₩93,915 | ₩93,915 | -0.77% | 3.5천 |
|---|
| 2026.07.13 | ₩94,264 | ₩94,277 | ₩93,861 | ₩93,861 | -0.43% | 1.2천 |
|---|
| 2026.07.10 | ₩93,687 | ₩93,768 | ₩93,540 | ₩93,768 | +0.09% | 2.7천 |
|---|
| 2026.07.09 | ₩93,446 | ₩93,513 | ₩93,231 | ₩93,285 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩93,821 | ₩93,821 | ₩93,352 | ₩93,352 | -0.50% | 1.8천 |
|---|
| 2026.07.07 | ₩94,130 | ₩94,157 | ₩93,714 | ₩93,808 | -0.34% | 3.4천 |
|---|
| 2026.07.06 | ₩93,218 | ₩93,218 | ₩92,883 | ₩93,097 | -0.13% | 1.3천 |
|---|
| 2026.07.02 | ₩92,695 | ₩92,883 | ₩92,601 | ₩92,883 | +0.20% | 1.1천 |
|---|
| 2026.07.01 | ₩91,608 | ₩92,091 | ₩91,608 | ₩91,810 | +0.22% | 2.5천 |
|---|
| 2026.06.30 | ₩92,038 | ₩92,373 | ₩92,038 | ₩92,118 | +0.09% | 1.8천 |
|---|
| 2026.06.29 | ₩92,722 | ₩92,909 | ₩92,239 | ₩92,480 | -0.26% | 1.4만 |
|---|
| 2026.06.26 | ₩92,319 | ₩92,587 | ₩92,225 | ₩92,587 | +0.29% | 3.3천 |
|---|
| 2026.06.25 | ₩92,158 | ₩92,158 | ₩92,024 | ₩92,038 | -0.13% | 7.8천 |
|---|
| 2026.06.24 | ₩92,601 | ₩92,722 | ₩92,534 | ₩92,655 | +0.06% | 1만 |
|---|
| 2026.06.23 | ₩92,909 | ₩92,963 | ₩92,815 | ₩92,923 | +0.01% | 6.2천 |
|---|
| 2026.06.22 | ₩91,997 | ₩92,735 | ₩91,997 | ₩92,534 | +0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩92,373 | ₩92,373 | ₩91,877 | ₩92,038 | -0.36% | 1.5천 |
|---|
| 2026.06.17 | ₩93,620 | ₩93,620 | ₩92,225 | ₩92,225 | -1.49% | 1.9천 |
|---|
| 2026.06.16 | ₩93,835 | ₩93,835 | ₩93,553 | ₩93,553 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩93,875 | ₩93,875 | ₩93,365 | ₩93,365 | -0.54% | 2.3천 |
|---|
| 2026.06.12 | ₩94,130 | ₩94,170 | ₩93,982 | ₩93,982 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩93,178 | ₩93,459 | ₩93,124 | ₩93,392 | +0.23% | 2천 |
|---|
| 2026.06.10 | ₩92,748 | ₩92,748 | ₩92,520 | ₩92,520 | -0.25% | 1.4천 |
|---|
| 2026.06.09 | ₩91,957 | ₩92,520 | ₩91,863 | ₩92,413 | +0.50% | 2.3천 |
|---|
| 2026.06.08 | ₩91,890 | ₩91,930 | ₩91,836 | ₩91,836 | -0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩92,547 | ₩92,547 | ₩92,091 | ₩92,091 | -0.49% | 500 |
|---|
| 2026.06.04 | ₩92,722 | ₩92,722 | ₩92,601 | ₩92,695 | -0.03% | 3.4천 |
|---|
| 2026.06.03 | ₩91,850 | ₩92,359 | ₩91,796 | ₩91,796 | -0.06% | 5.9천 |
|---|
| 2026.06.02 | ₩91,381 | ₩92,038 | ₩91,381 | ₩91,971 | +0.65% | 1.1천 |
|---|
| 2026.06.01 | ₩91,917 | ₩91,917 | ₩91,541 | ₩91,541 | -0.41% | 1.8천 |
|---|
| 2026.05.29 | ₩92,346 | ₩92,655 | ₩91,930 | ₩92,266 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩92,386 | ₩92,480 | ₩92,266 | ₩92,346 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩92,695 | ₩92,695 | ₩92,534 | ₩92,534 | -0.17% | 800 |
|---|
| 2026.05.26 | ₩92,936 | ₩92,936 | ₩92,695 | ₩92,829 | -0.12% | 2천 |
|---|
| 2026.05.22 | ₩92,829 | ₩93,097 | ₩92,829 | ₩93,003 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩92,480 | ₩92,856 | ₩92,292 | ₩92,789 | +0.33% | 1.1천 |
|---|
| 2026.05.20 | ₩92,132 | ₩92,574 | ₩92,132 | ₩92,427 | +0.32% | 1.5천 |
|---|
| 2026.05.19 | ₩91,836 | ₩92,252 | ₩91,783 | ₩92,024 | +0.20% | 3천 |
|---|
| 2026.05.18 | ₩91,582 | ₩91,944 | ₩91,555 | ₩91,944 | +0.40% | 900 |
|---|
| 2026.05.15 | ₩91,273 | ₩91,273 | ₩90,670 | ₩90,710 | -0.62% | 2.1천 |
|---|
| 2026.05.14 | ₩91,756 | ₩91,756 | ₩91,595 | ₩91,595 | -0.18% | 700 |
|---|
| 2026.05.13 | ₩91,126 | ₩91,407 | ₩91,126 | ₩91,407 | +0.31% | 1.8천 |
|---|
| 2026.05.12 | ₩91,407 | ₩91,501 | ₩91,381 | ₩91,434 | +0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩91,313 | ₩91,394 | ₩91,153 | ₩91,153 | -0.18% | 2.3천 |
|---|
| 2026.05.08 | ₩91,085 | ₩91,085 | ₩90,723 | ₩90,790 | -0.32% | 4.6천 |
|---|
| 2026.05.07 | ₩91,287 | ₩91,287 | ₩90,844 | ₩90,844 | -0.48% | 3.8천 |
|---|
| 2026.05.06 | ₩92,252 | ₩92,252 | ₩91,984 | ₩92,172 | -0.09% | 2천 |
|---|
| 2026.05.05 | ₩91,474 | ₩91,877 | ₩91,367 | ₩91,716 | +0.26% | 1.2천 |
|---|
| 2026.05.04 | ₩91,273 | ₩91,434 | ₩90,857 | ₩91,032 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩92,373 | ₩92,427 | ₩91,904 | ₩91,904 | -0.51% | 1.5천 |
|---|
| 2026.04.30 | ₩91,984 | ₩92,212 | ₩91,930 | ₩92,212 | +0.25% | 1.1천 |
|---|
| 2026.04.29 | ₩90,375 | ₩90,522 | ₩90,375 | ₩90,522 | +0.16% | 800 |
|---|
| 2026.04.28 | ₩90,857 | ₩91,045 | ₩90,482 | ₩90,804 | -0.06% | 2.5천 |
|---|
| 2026.04.27 | ₩90,495 | ₩90,790 | ₩90,402 | ₩90,402 | -0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩90,764 | ₩90,764 | ₩90,455 | ₩90,576 | -0.21% | 1.9천 |
|---|
| 2026.04.23 | ₩90,951 | ₩90,951 | ₩90,643 | ₩90,817 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩90,388 | ₩90,388 | ₩90,133 | ₩90,133 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩91,193 | ₩91,193 | ₩90,267 | ₩90,267 | -1.01% | 1.3천 |
|---|
| 2026.04.20 | ₩91,354 | ₩91,474 | ₩91,099 | ₩91,099 | -0.28% | 1.8천 |
|---|
| 2026.04.17 | ₩91,045 | ₩91,273 | ₩90,951 | ₩91,273 | +0.25% | 3천 |
|---|
| 2026.04.16 | ₩90,938 | ₩90,938 | ₩90,670 | ₩90,871 | -0.07% | 2.8천 |
|---|
| 2026.04.15 | ₩91,112 | ₩91,112 | ₩90,737 | ₩90,871 | -0.26% | 2.8천 |
|---|
| 2026.04.14 | ₩90,965 | ₩91,126 | ₩90,925 | ₩91,126 | +0.18% | 2.8천 |
|---|
| 2026.04.13 | ₩90,576 | ₩90,938 | ₩90,562 | ₩90,938 | +0.40% | 3.3천 |
|---|
| 2026.04.10 | ₩91,313 | ₩91,313 | ₩90,764 | ₩90,992 | -0.35% | 3.9천 |
|---|
| 2026.04.09 | ₩90,938 | ₩91,381 | ₩90,884 | ₩91,126 | +0.21% | 1.3만 |
|---|
| 2026.04.08 | ₩90,482 | ₩90,898 | ₩90,482 | ₩90,898 | +0.46% | 3.3천 |
|---|
| 2026.04.07 | ₩89,610 | ₩90,857 | ₩89,315 | ₩89,919 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩89,342 | ₩89,852 | ₩89,342 | ₩89,785 | +0.50% | 5.4천 |
|---|
| 2026.04.02 | ₩88,752 | ₩89,436 | ₩88,698 | ₩89,396 | +0.73% | 3.6천 |
|---|
| 2026.04.01 | ₩88,792 | ₩89,235 | ₩88,792 | ₩89,235 | +0.50% | 4천 |
|---|
| 2026.03.31 | ₩88,551 | ₩89,034 | ₩88,537 | ₩88,953 | +0.45% | 2.4천 |
|---|
| 2026.03.30 | ₩88,323 | ₩88,403 | ₩87,572 | ₩87,760 | -0.64% | 3.3천 |
|---|
| 2026.03.27 | ₩87,545 | ₩88,014 | ₩87,344 | ₩87,344 | -0.23% | 2.5천 |
|---|
| 2026.03.26 | ₩87,599 | ₩88,162 | ₩87,250 | ₩87,451 | -0.17% | 5.8천 |
|---|
| 2026.03.25 | ₩88,162 | ₩88,444 | ₩88,135 | ₩88,296 | +0.15% | 4.6천 |
|---|
| 2026.03.24 | ₩87,049 | ₩88,055 | ₩87,049 | ₩87,706 | +0.75% | 1.3천 |
|---|
| 2026.03.23 | ₩87,089 | ₩88,229 | ₩87,089 | ₩87,639 | +0.63% | 4.9천 |
|---|
| 2026.03.20 | ₩87,263 | ₩87,330 | ₩86,419 | ₩86,807 | -0.52% | 2만 |
|---|
| 2026.03.19 | ₩87,800 | ₩88,739 | ₩87,800 | ₩88,430 | +0.72% | 7.3천 |
|---|
| 2026.03.18 | ₩89,047 | ₩89,047 | ₩88,296 | ₩88,296 | -0.84% | 4.9천 |
|---|
| 2026.03.17 | ₩89,811 | ₩90,093 | ₩89,516 | ₩89,516 | -0.33% | 4.4천 |
|---|
| 2026.03.16 | ₩89,208 | ₩89,449 | ₩89,208 | ₩89,221 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩88,739 | ₩88,832 | ₩88,350 | ₩88,390 | -0.39% | 4.4천 |
|---|
| 2026.03.12 | ₩88,712 | ₩89,128 | ₩88,645 | ₩88,698 | -0.02% | 7천 |
|---|
| 2026.03.11 | ₩89,141 | ₩89,436 | ₩89,101 | ₩89,342 | +0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩89,382 | ₩90,120 | ₩89,288 | ₩89,288 | -0.11% | 3.5천 |
|---|
| 2026.03.09 | ₩88,779 | ₩89,557 | ₩88,497 | ₩89,463 | +0.77% | 4천 |
|---|
| 2026.03.06 | ₩89,248 | ₩89,409 | ₩88,819 | ₩89,329 | +0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩90,522 | ₩90,522 | ₩89,436 | ₩89,959 | -0.62% | 9.6천 |
|---|
| 2026.03.04 | ₩91,018 | ₩91,193 | ₩90,616 | ₩91,193 | +0.19% | 3.2천 |
|---|
| 2026.03.03 | ₩90,603 | ₩91,059 | ₩89,141 | ₩90,817 | +0.24% | 2.2만 |
|---|
| 2026.03.02 | ₩92,051 | ₩92,386 | ₩91,944 | ₩92,386 | +0.36% | 3.2천 |
|---|
| 2026.02.27 | ₩92,601 | ₩92,722 | ₩92,561 | ₩92,681 | +0.09% | 3.7천 |
|---|
| 2026.02.26 | ₩92,427 | ₩92,587 | ₩92,266 | ₩92,547 | +0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩92,359 | ₩92,359 | ₩91,810 | ₩92,346 | -0.01% | 2.3천 |
|---|
| 2026.02.24 | ₩91,836 | ₩92,091 | ₩91,716 | ₩92,078 | +0.26% | 3.8천 |
|---|
| 2026.02.23 | ₩92,319 | ₩92,319 | ₩91,608 | ₩91,930 | -0.42% | 4.4천 |
|---|
| 2026.02.20 | ₩91,367 | ₩92,239 | ₩91,367 | ₩92,239 | +0.95% | 2.8천 |
|---|
| 2026.02.19 | ₩91,474 | ₩91,555 | ₩91,367 | ₩91,555 | +0.09% | 2.4천 |
|---|
| 2026.02.18 | ₩91,729 | ₩91,729 | ₩91,381 | ₩91,488 | -0.26% | 5.6천 |
|---|
| 2026.02.17 | ₩91,407 | ₩91,515 | ₩90,871 | ₩91,421 | +0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩90,817 | ₩91,354 | ₩90,549 | ₩91,193 | +0.41% | 3.6천 |
|---|
| 2026.02.12 | ₩90,992 | ₩91,421 | ₩90,844 | ₩90,951 | -0.04% | 3.5천 |
|---|
| 2026.02.11 | ₩91,260 | ₩91,662 | ₩91,260 | ₩91,528 | +0.29% | 3.4천 |
|---|
| 2026.02.10 | ₩90,978 | ₩91,153 | ₩90,871 | ₩90,925 | -0.06% | 2.4천 |
|---|
| 2026.02.09 | ₩90,549 | ₩90,898 | ₩90,536 | ₩90,804 | +0.28% | 4.8천 |
|---|
| 2026.02.06 | ₩90,066 | ₩90,603 | ₩90,066 | ₩90,603 | +0.60% | 4.7천 |
|---|
| 2026.02.05 | ₩89,275 | ₩89,355 | ₩89,101 | ₩89,208 | -0.08% | 4.4천 |
|---|
| 2026.02.04 | ₩89,101 | ₩89,905 | ₩89,101 | ₩89,785 | +0.77% | 2.7만 |
|---|
| 2026.02.03 | ₩87,639 | ₩88,618 | ₩87,639 | ₩88,618 | +1.12% | 5.3천 |
|---|
| 2026.02.02 | ₩87,398 | ₩87,746 | ₩87,330 | ₩87,612 | +0.25% | 6.2천 |
|---|
| 2026.01.30 | ₩87,129 | ₩87,371 | ₩86,901 | ₩87,371 | +0.28% | 2.6천 |
|---|
| 2026.01.29 | ₩87,344 | ₩87,706 | ₩87,156 | ₩87,277 | -0.08% | 3.6천 |
|---|
| 2026.01.28 | ₩86,714 | ₩86,875 | ₩86,445 | ₩86,620 | -0.11% | 5.6천 |
|---|
| 2026.01.27 | ₩86,432 | ₩87,143 | ₩86,405 | ₩87,049 | +0.71% | 1.3만 |
|---|
| 2026.01.26 | ₩86,164 | ₩86,231 | ₩85,922 | ₩86,056 | -0.12% | 3.7천 |
|---|
| 2026.01.23 | ₩85,547 | ₩85,748 | ₩85,440 | ₩85,708 | +0.19% | 2.6천 |
|---|
| 2026.01.22 | ₩85,815 | ₩85,936 | ₩85,466 | ₩85,614 | -0.23% | 7.9천 |
|---|
| 2026.01.21 | ₩84,903 | ₩85,601 | ₩84,903 | ₩85,466 | +0.66% | 3.5천 |
|---|
| 2026.01.20 | ₩84,823 | ₩84,930 | ₩84,407 | ₩84,461 | -0.43% | 9.3천 |
|---|
| 2026.01.16 | ₩85,091 | ₩85,386 | ₩85,091 | ₩85,305 | +0.25% | 4.2천 |
|---|
| 2026.01.15 | ₩84,984 | ₩85,466 | ₩84,769 | ₩85,198 | +0.25% | 4.7만 |
|---|
| 2026.01.14 | ₩84,420 | ₩84,957 | ₩84,420 | ₩84,930 | +0.60% | 3.4천 |
|---|
| 2026.01.13 | ₩83,991 | ₩84,098 | ₩83,803 | ₩84,045 | +0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩83,871 | ₩84,018 | ₩83,575 | ₩84,018 | +0.18% | 6.9천 |
|---|
| 2026.01.09 | ₩83,924 | ₩83,924 | ₩83,669 | ₩83,803 | -0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩82,932 | ₩83,857 | ₩82,932 | ₩83,830 | +1.08% | 5.9천 |
|---|
| 2026.01.07 | ₩83,575 | ₩83,575 | ₩82,892 | ₩83,079 | -0.59% | 3.3천 |
|---|
| 2026.01.06 | ₩83,415 | ₩83,723 | ₩83,415 | ₩83,468 | +0.06% | 8.8천 |
|---|
| 2026.01.05 | ₩83,066 | ₩83,616 | ₩82,878 | ₩83,549 | +0.58% | 1만 |
|---|
| 2026.01.02 | ₩83,052 | ₩83,535 | ₩83,052 | ₩83,146 | +0.11% | 3.2만 |
|---|
| 2025.12.31 | ₩82,945 | ₩82,945 | ₩82,597 | ₩82,597 | -0.42% | 1.9천 |
|---|
| 2025.12.30 | ₩83,052 | ₩83,240 | ₩82,945 | ₩83,106 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩83,026 | ₩83,079 | ₩82,650 | ₩82,677 | -0.42% | 4만 |
|---|
| 2025.12.26 | ₩83,187 | ₩83,415 | ₩82,865 | ₩82,985 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩83,602 | ₩83,790 | ₩83,589 | ₩83,790 | +0.22% | 2.6천 |
|---|
| 2025.12.23 | ₩83,348 | ₩83,616 | ₩83,348 | ₩83,482 | +0.16% | 4.1천 |
|---|
| 2025.12.22 | ₩83,294 | ₩83,307 | ₩83,280 | ₩83,280 | -0.02% | 700 |
|---|
| 2025.12.19 | ₩83,187 | ₩83,307 | ₩82,959 | ₩82,959 | -0.27% | 4.1천 |
|---|
| 2025.12.18 | ₩83,294 | ₩83,388 | ₩82,918 | ₩82,999 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩82,945 | ₩83,187 | ₩82,945 | ₩83,079 | +0.16% | 4.2천 |
|---|
| 2025.12.16 | ₩83,361 | ₩83,361 | ₩82,570 | ₩82,757 | -0.72% | 3.6천 |
|---|
| 2025.12.15 | ₩83,455 | ₩83,455 | ₩83,120 | ₩83,415 | -0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩83,079 | ₩83,133 | ₩82,972 | ₩82,999 | -0.10% | 1.9천 |
|---|
| 2025.12.11 | ₩83,026 | ₩83,401 | ₩83,026 | ₩83,267 | +0.29% | 1.3천 |
|---|
| 2025.12.10 | ₩82,261 | ₩82,771 | ₩82,261 | ₩82,731 | +0.57% | 1.3천 |
|---|
| 2025.12.09 | ₩82,141 | ₩82,141 | ₩81,819 | ₩81,819 | -0.39% | 1.5천 |
|---|
| 2025.12.08 | ₩81,778 | ₩82,033 | ₩81,752 | ₩81,765 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩82,382 | ₩82,529 | ₩82,100 | ₩82,194 | -0.23% | 2.3천 |
|---|
| 2025.12.04 | ₩82,369 | ₩82,489 | ₩82,194 | ₩82,261 | -0.13% | 1.4천 |
|---|
| 2025.12.03 | ₩82,181 | ₩82,529 | ₩82,181 | ₩82,476 | +0.36% | 1.5천 |
|---|
| 2025.12.02 | ₩82,355 | ₩82,355 | ₩81,819 | ₩82,020 | -0.41% | 2.9천 |
|---|
| 2025.12.01 | ₩82,114 | ₩82,114 | ₩81,899 | ₩81,899 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩81,913 | ₩82,409 | ₩81,913 | ₩82,382 | +0.57% | 1.5천 |
|---|
| 2025.11.26 | ₩82,181 | ₩82,181 | ₩82,060 | ₩82,060 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩80,960 | ₩81,631 | ₩80,960 | ₩81,510 | +0.68% | 4천 |
|---|
| 2025.11.24 | ₩80,706 | ₩80,826 | ₩80,384 | ₩80,679 | -0.03% | 4.2천 |
|---|
| 2025.11.21 | ₩80,008 | ₩80,920 | ₩80,008 | ₩80,625 | +0.77% | 4.4천 |
|---|
| 2025.11.20 | ₩80,504 | ₩80,706 | ₩79,445 | ₩79,445 | -1.32% | 9천 |
|---|
| 2025.11.19 | ₩80,478 | ₩80,478 | ₩79,968 | ₩80,089 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩80,692 | ₩80,692 | ₩80,692 | ₩80,692 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩81,135 | ₩81,336 | ₩80,478 | ₩80,585 | -0.68% | 1.9천 |
|---|
| 2025.11.14 | ₩81,269 | ₩81,390 | ₩81,229 | ₩81,390 | +0.15% | 1.5천 |
|---|
| 2025.11.13 | ₩81,886 | ₩82,141 | ₩81,443 | ₩81,443 | -0.54% | 3.5천 |
|---|
| 2025.11.12 | ₩81,846 | ₩81,846 | ₩81,819 | ₩81,819 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩81,135 | ₩81,685 | ₩81,135 | ₩81,631 | +0.61% | 4.5천 |
|---|
| 2025.11.10 | ₩80,652 | ₩81,054 | ₩80,397 | ₩81,054 | +0.50% | 9.8천 |
|---|
| 2025.11.07 | ₩79,660 | ₩80,411 | ₩79,660 | ₩80,397 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩79,820 | ₩79,820 | ₩79,673 | ₩79,673 | -0.18% | 2.7천 |
|---|
| 2025.11.05 | ₩79,405 | ₩79,753 | ₩79,405 | ₩79,673 | +0.34% | 2.4천 |
|---|
| 2025.11.04 | ₩78,976 | ₩79,378 | ₩78,922 | ₩79,137 | +0.20% | 9.4천 |
|---|
| 2025.11.03 | ₩79,780 | ₩79,780 | ₩79,069 | ₩79,472 | -0.39% | 2천 |
|---|
| 2025.10.31 | ₩79,660 | ₩79,780 | ₩79,552 | ₩79,700 | +0.05% | 1.9천 |
|---|
| 2025.10.30 | ₩79,646 | ₩80,236 | ₩79,646 | ₩79,861 | +0.27% | 2.1천 |
|---|
| 2025.10.29 | ₩80,773 | ₩80,853 | ₩79,888 | ₩80,075 | -0.86% | 7.1천 |
|---|
| 2025.10.28 | ₩80,974 | ₩80,974 | ₩80,786 | ₩80,826 | -0.18% | 1.3천 |
|---|
| 2025.10.27 | ₩81,282 | ₩81,282 | ₩81,148 | ₩81,242 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩81,095 | ₩81,148 | ₩81,001 | ₩81,001 | -0.12% | 2.1천 |
|---|
| 2025.10.23 | ₩80,880 | ₩81,068 | ₩80,746 | ₩80,853 | -0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩80,437 | ₩80,719 | ₩80,370 | ₩80,612 | +0.22% | 4.2천 |
|---|
| 2025.10.21 | ₩80,598 | ₩80,598 | ₩80,303 | ₩80,478 | -0.15% | 1.6천 |
|---|
| 2025.10.20 | ₩80,317 | ₩80,639 | ₩80,317 | ₩80,598 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩79,727 | ₩80,183 | ₩79,727 | ₩80,183 | +0.57% | 2.7천 |
|---|
| 2025.10.16 | ₩80,223 | ₩80,263 | ₩79,767 | ₩79,767 | -0.57% | 2.8천 |
|---|
| 2025.10.15 | ₩80,250 | ₩80,250 | ₩79,579 | ₩80,062 | -0.23% | 4천 |
|---|
| 2025.10.14 | ₩79,297 | ₩79,955 | ₩79,297 | ₩79,874 | +0.73% | 4.3천 |
|---|
| 2025.10.13 | ₩79,257 | ₩79,378 | ₩79,257 | ₩79,297 | +0.05% | 1.6천 |
|---|
| 2025.10.10 | ₩79,901 | ₩79,901 | ₩78,667 | ₩78,667 | -1.54% | 2.4천 |
|---|