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 | ₩93,099 | ₩93,287 | ₩93,099 | ₩93,287 | +0.20% | 4.7천 |
| 2026.10.08 | ₩92,295 | ₩93,260 | ₩92,174 | ₩93,260 | +1.05% | 9.2천 |
| 2026.10.07 | ₩92,563 | ₩92,563 | ₩92,308 | ₩92,348 | -0.23% | 5.7천 |
| 2026.10.06 | ₩92,509 | ₩93,461 | ₩92,509 | ₩92,938 | +0.46% | 7.3만 |
| 2026.10.05 | ₩92,093 | ₩92,335 | ₩91,450 | ₩92,187 | +0.10% | 4.9천 |
| 2026.10.02 | ₩91,892 | ₩92,174 | ₩91,678 | ₩92,174 | +0.31% | 3.9천 |
| 2026.10.01 | ₩91,959 | ₩91,959 | ₩91,315 | ₩91,825 | -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 | ₩93,220 | -0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩93,944 | ₩93,944 | ₩93,461 | ₩93,877 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩93,703 | ₩93,984 | ₩93,515 | ₩93,984 | +0.30% | 1.5천 |
|---|
| 2026.09.24 | ₩94,722 | ₩94,722 | ₩94,253 | ₩94,320 | -0.42% | 1.8천 |
|---|
| 2026.09.23 | ₩94,735 | ₩94,735 | ₩94,266 | ₩94,266 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩95,567 | ₩95,580 | ₩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 | ₩95,607 | ₩95,661 | ₩95,486 | ₩95,540 | -0.07% | 4천 |
|---|
| 2026.09.17 | ₩96,251 | ₩96,345 | ₩96,063 | ₩96,224 | -0.03% | 4천 |
|---|
| 2026.09.16 | ₩96,559 | ₩96,573 | ₩95,258 | ₩95,607 | -0.99% | 2.3만 |
|---|
| 2026.09.15 | ₩96,318 | ₩96,599 | ₩96,304 | ₩96,439 | +0.13% | 3.7천 |
|---|
| 2026.09.14 | ₩96,398 | ₩96,841 | ₩96,398 | ₩96,465 | +0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩96,747 | ₩96,881 | ₩96,599 | ₩96,599 | -0.15% | 1.8천 |
|---|
| 2026.09.10 | ₩96,613 | ₩96,613 | ₩96,237 | ₩96,237 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩97,230 | ₩97,230 | ₩96,519 | ₩96,599 | -0.65% | 8.3천 |
|---|
| 2026.09.08 | ₩97,310 | ₩97,485 | ₩97,015 | ₩97,015 | -0.30% | 1.8천 |
|---|
| 2026.09.04 | ₩97,471 | ₩97,873 | ₩97,471 | ₩97,511 | +0.04% | 3.5천 |
|---|
| 2026.09.03 | ₩97,967 | ₩98,021 | ₩97,766 | ₩97,806 | -0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩97,136 | ₩97,364 | ₩97,136 | ₩97,324 | +0.19% | 900 |
|---|
| 2026.09.01 | ₩97,203 | ₩97,203 | ₩96,734 | ₩96,774 | -0.44% | 1.6천 |
|---|
| 2026.08.31 | ₩97,444 | ₩97,444 | ₩96,573 | ₩96,573 | -0.89% | 2.3천 |
|---|
| 2026.08.28 | ₩97,149 | ₩97,149 | ₩96,613 | ₩96,707 | -0.46% | 4.2천 |
|---|
| 2026.08.27 | ₩97,471 | ₩97,471 | ₩96,573 | ₩96,573 | -0.92% | 4.5만 |
|---|
| 2026.08.26 | ₩98,262 | ₩98,490 | ₩98,262 | ₩98,289 | +0.03% | 6.9천 |
|---|
| 2026.08.25 | ₩97,994 | ₩98,329 | ₩97,994 | ₩98,329 | +0.34% | 2천 |
|---|
| 2026.08.24 | ₩98,195 | ₩98,249 | ₩98,034 | ₩98,249 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩98,423 | ₩98,504 | ₩98,034 | ₩98,034 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩98,088 | ₩98,303 | ₩97,820 | ₩97,820 | -0.27% | 2.7천 |
|---|
| 2026.08.19 | ₩98,531 | ₩98,584 | ₩98,061 | ₩98,061 | -0.48% | 6.7천 |
|---|
| 2026.08.18 | ₩97,954 | ₩98,329 | ₩97,672 | ₩97,672 | -0.29% | 3.4천 |
|---|
| 2026.08.17 | ₩97,632 | ₩97,632 | ₩97,431 | ₩97,431 | -0.21% | 1.8천 |
|---|
| 2026.08.14 | ₩97,498 | ₩97,847 | ₩97,498 | ₩97,672 | +0.18% | 1.9천 |
|---|
| 2026.08.13 | ₩97,029 | ₩97,391 | ₩97,029 | ₩97,364 | +0.35% | 2.6천 |
|---|
| 2026.08.12 | ₩96,801 | ₩96,908 | ₩96,801 | ₩96,814 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩96,707 | ₩97,029 | ₩96,546 | ₩96,680 | -0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩96,291 | ₩96,586 | ₩96,090 | ₩96,506 | +0.22% | 6.3천 |
|---|
| 2026.08.07 | ₩96,492 | ₩96,666 | ₩96,224 | ₩96,546 | +0.06% | 5.4만 |
|---|
| 2026.08.06 | ₩97,109 | ₩97,109 | ₩96,130 | ₩96,184 | -0.95% | 1.8천 |
|---|
| 2026.08.05 | ₩97,230 | ₩97,230 | ₩96,371 | ₩96,385 | -0.87% | 5.3천 |
|---|
| 2026.08.04 | ₩96,693 | ₩96,948 | ₩96,023 | ₩96,921 | +0.24% | 4천 |
|---|
| 2026.08.03 | ₩97,002 | ₩97,055 | ₩96,532 | ₩96,734 | -0.28% | 2.2만 |
|---|
| 2026.07.31 | ₩96,908 | ₩96,921 | ₩96,117 | ₩96,868 | -0.04% | 6.5천 |
|---|
| 2026.07.30 | ₩96,948 | ₩97,122 | ₩96,398 | ₩97,122 | +0.18% | 5.7만 |
|---|
| 2026.07.29 | ₩97,391 | ₩97,391 | ₩96,881 | ₩96,881 | -0.52% | 4.6천 |
|---|
| 2026.07.28 | ₩97,042 | ₩97,525 | ₩96,894 | ₩97,015 | -0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩96,452 | ₩96,720 | ₩96,103 | ₩96,224 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩96,036 | ₩96,908 | ₩96,036 | ₩96,278 | +0.25% | 1.3만 |
|---|
| 2026.07.23 | ₩95,580 | ₩95,768 | ₩95,272 | ₩95,768 | +0.20% | 4.3만 |
|---|
| 2026.07.22 | ₩96,009 | ₩96,184 | ₩95,835 | ₩96,050 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩94,843 | ₩95,339 | ₩94,843 | ₩95,339 | +0.52% | 3.1천 |
|---|
| 2026.07.20 | ₩95,339 | ₩95,339 | ₩94,816 | ₩94,816 | -0.55% | 2.7천 |
|---|
| 2026.07.17 | ₩95,486 | ₩95,889 | ₩95,164 | ₩95,352 | -0.14% | 2.4천 |
|---|
| 2026.07.16 | ₩94,212 | ₩95,191 | ₩94,212 | ₩95,164 | +1.01% | 3.7천 |
|---|
| 2026.07.15 | ₩94,025 | ₩94,400 | ₩94,025 | ₩94,199 | +0.19% | 3천 |
|---|
| 2026.07.14 | ₩94,641 | ₩94,641 | ₩93,917 | ₩93,917 | -0.77% | 3.5천 |
|---|
| 2026.07.13 | ₩94,266 | ₩94,279 | ₩93,864 | ₩93,864 | -0.43% | 1.2천 |
|---|
| 2026.07.10 | ₩93,689 | ₩93,770 | ₩93,542 | ₩93,770 | +0.09% | 2.7천 |
|---|
| 2026.07.09 | ₩93,448 | ₩93,515 | ₩93,233 | ₩93,287 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩93,823 | ₩93,823 | ₩93,354 | ₩93,354 | -0.50% | 1.8천 |
|---|
| 2026.07.07 | ₩94,132 | ₩94,159 | ₩93,716 | ₩93,810 | -0.34% | 3.4천 |
|---|
| 2026.07.06 | ₩93,220 | ₩93,220 | ₩92,885 | ₩93,099 | -0.13% | 1.3천 |
|---|
| 2026.07.02 | ₩92,697 | ₩92,885 | ₩92,603 | ₩92,885 | +0.20% | 1.1천 |
|---|
| 2026.07.01 | ₩91,611 | ₩92,093 | ₩91,611 | ₩91,812 | +0.22% | 2.5천 |
|---|
| 2026.06.30 | ₩92,040 | ₩92,375 | ₩92,040 | ₩92,120 | +0.09% | 1.8천 |
|---|
| 2026.06.29 | ₩92,724 | ₩92,911 | ₩92,241 | ₩92,482 | -0.26% | 1.4만 |
|---|
| 2026.06.26 | ₩92,321 | ₩92,590 | ₩92,227 | ₩92,590 | +0.29% | 3.3천 |
|---|
| 2026.06.25 | ₩92,160 | ₩92,160 | ₩92,026 | ₩92,040 | -0.13% | 7.8천 |
|---|
| 2026.06.24 | ₩92,603 | ₩92,724 | ₩92,536 | ₩92,657 | +0.06% | 1만 |
|---|
| 2026.06.23 | ₩92,911 | ₩92,965 | ₩92,818 | ₩92,925 | +0.01% | 6.2천 |
|---|
| 2026.06.22 | ₩91,999 | ₩92,737 | ₩91,999 | ₩92,536 | +0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩92,375 | ₩92,375 | ₩91,879 | ₩92,040 | -0.36% | 1.5천 |
|---|
| 2026.06.17 | ₩93,622 | ₩93,622 | ₩92,227 | ₩92,227 | -1.49% | 1.9천 |
|---|
| 2026.06.16 | ₩93,837 | ₩93,837 | ₩93,555 | ₩93,555 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩93,877 | ₩93,877 | ₩93,367 | ₩93,367 | -0.54% | 2.3천 |
|---|
| 2026.06.12 | ₩94,132 | ₩94,172 | ₩93,984 | ₩93,984 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩93,180 | ₩93,461 | ₩93,126 | ₩93,394 | +0.23% | 2천 |
|---|
| 2026.06.10 | ₩92,750 | ₩92,750 | ₩92,522 | ₩92,522 | -0.25% | 1.4천 |
|---|
| 2026.06.09 | ₩91,959 | ₩92,522 | ₩91,865 | ₩92,415 | +0.50% | 2.3천 |
|---|
| 2026.06.08 | ₩91,892 | ₩91,932 | ₩91,839 | ₩91,839 | -0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩92,549 | ₩92,549 | ₩92,093 | ₩92,093 | -0.49% | 500 |
|---|
| 2026.06.04 | ₩92,724 | ₩92,724 | ₩92,603 | ₩92,697 | -0.03% | 3.4천 |
|---|
| 2026.06.03 | ₩91,852 | ₩92,362 | ₩91,798 | ₩91,798 | -0.06% | 5.9천 |
|---|
| 2026.06.02 | ₩91,383 | ₩92,040 | ₩91,383 | ₩91,973 | +0.65% | 1.1천 |
|---|
| 2026.06.01 | ₩91,919 | ₩91,919 | ₩91,543 | ₩91,543 | -0.41% | 1.8천 |
|---|
| 2026.05.29 | ₩92,348 | ₩92,657 | ₩91,932 | ₩92,268 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩92,388 | ₩92,482 | ₩92,268 | ₩92,348 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩92,697 | ₩92,697 | ₩92,536 | ₩92,536 | -0.17% | 800 |
|---|
| 2026.05.26 | ₩92,938 | ₩92,938 | ₩92,697 | ₩92,831 | -0.12% | 2천 |
|---|
| 2026.05.22 | ₩92,831 | ₩93,099 | ₩92,831 | ₩93,005 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩92,482 | ₩92,858 | ₩92,295 | ₩92,791 | +0.33% | 1.1천 |
|---|
| 2026.05.20 | ₩92,134 | ₩92,576 | ₩92,134 | ₩92,429 | +0.32% | 1.5천 |
|---|
| 2026.05.19 | ₩91,839 | ₩92,254 | ₩91,785 | ₩92,026 | +0.20% | 3천 |
|---|
| 2026.05.18 | ₩91,584 | ₩91,946 | ₩91,557 | ₩91,946 | +0.40% | 900 |
|---|
| 2026.05.15 | ₩91,275 | ₩91,275 | ₩90,672 | ₩90,712 | -0.62% | 2.1천 |
|---|
| 2026.05.14 | ₩91,758 | ₩91,758 | ₩91,597 | ₩91,597 | -0.18% | 700 |
|---|
| 2026.05.13 | ₩91,128 | ₩91,409 | ₩91,128 | ₩91,409 | +0.31% | 1.8천 |
|---|
| 2026.05.12 | ₩91,409 | ₩91,503 | ₩91,383 | ₩91,436 | +0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩91,315 | ₩91,396 | ₩91,155 | ₩91,155 | -0.18% | 2.3천 |
|---|
| 2026.05.08 | ₩91,088 | ₩91,088 | ₩90,725 | ₩90,792 | -0.32% | 4.6천 |
|---|
| 2026.05.07 | ₩91,289 | ₩91,289 | ₩90,846 | ₩90,846 | -0.48% | 3.8천 |
|---|
| 2026.05.06 | ₩92,254 | ₩92,254 | ₩91,986 | ₩92,174 | -0.09% | 2천 |
|---|
| 2026.05.05 | ₩91,476 | ₩91,879 | ₩91,369 | ₩91,718 | +0.26% | 1.2천 |
|---|
| 2026.05.04 | ₩91,275 | ₩91,436 | ₩90,860 | ₩91,034 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩92,375 | ₩92,429 | ₩91,906 | ₩91,906 | -0.51% | 1.5천 |
|---|
| 2026.04.30 | ₩91,986 | ₩92,214 | ₩91,932 | ₩92,214 | +0.25% | 1.1천 |
|---|
| 2026.04.29 | ₩90,377 | ₩90,524 | ₩90,377 | ₩90,524 | +0.16% | 800 |
|---|
| 2026.04.28 | ₩90,860 | ₩91,047 | ₩90,484 | ₩90,806 | -0.06% | 2.5천 |
|---|
| 2026.04.27 | ₩90,497 | ₩90,792 | ₩90,404 | ₩90,404 | -0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩90,766 | ₩90,766 | ₩90,457 | ₩90,578 | -0.21% | 1.9천 |
|---|
| 2026.04.23 | ₩90,953 | ₩90,953 | ₩90,645 | ₩90,819 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩90,390 | ₩90,390 | ₩90,135 | ₩90,135 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩91,195 | ₩91,195 | ₩90,269 | ₩90,269 | -1.01% | 1.3천 |
|---|
| 2026.04.20 | ₩91,356 | ₩91,476 | ₩91,101 | ₩91,101 | -0.28% | 1.8천 |
|---|
| 2026.04.17 | ₩91,047 | ₩91,275 | ₩90,953 | ₩91,275 | +0.25% | 3천 |
|---|
| 2026.04.16 | ₩90,940 | ₩90,940 | ₩90,672 | ₩90,873 | -0.07% | 2.8천 |
|---|
| 2026.04.15 | ₩91,114 | ₩91,114 | ₩90,739 | ₩90,873 | -0.26% | 2.8천 |
|---|
| 2026.04.14 | ₩90,967 | ₩91,128 | ₩90,927 | ₩91,128 | +0.18% | 2.8천 |
|---|
| 2026.04.13 | ₩90,578 | ₩90,940 | ₩90,564 | ₩90,940 | +0.40% | 3.3천 |
|---|
| 2026.04.10 | ₩91,315 | ₩91,315 | ₩90,766 | ₩90,994 | -0.35% | 3.9천 |
|---|
| 2026.04.09 | ₩90,940 | ₩91,383 | ₩90,886 | ₩91,128 | +0.21% | 1.3만 |
|---|
| 2026.04.08 | ₩90,484 | ₩90,900 | ₩90,484 | ₩90,900 | +0.46% | 3.3천 |
|---|
| 2026.04.07 | ₩89,612 | ₩90,860 | ₩89,317 | ₩89,921 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩89,344 | ₩89,854 | ₩89,344 | ₩89,787 | +0.50% | 5.4천 |
|---|
| 2026.04.02 | ₩88,754 | ₩89,438 | ₩88,700 | ₩89,398 | +0.73% | 3.6천 |
|---|
| 2026.04.01 | ₩88,794 | ₩89,237 | ₩88,794 | ₩89,237 | +0.50% | 4천 |
|---|
| 2026.03.31 | ₩88,553 | ₩89,036 | ₩88,539 | ₩88,955 | +0.45% | 2.4천 |
|---|
| 2026.03.30 | ₩88,325 | ₩88,405 | ₩87,574 | ₩87,762 | -0.64% | 3.3천 |
|---|
| 2026.03.27 | ₩87,547 | ₩88,016 | ₩87,346 | ₩87,346 | -0.23% | 2.5천 |
|---|
| 2026.03.26 | ₩87,601 | ₩88,164 | ₩87,252 | ₩87,453 | -0.17% | 5.8천 |
|---|
| 2026.03.25 | ₩88,164 | ₩88,446 | ₩88,137 | ₩88,298 | +0.15% | 4.6천 |
|---|
| 2026.03.24 | ₩87,051 | ₩88,057 | ₩87,051 | ₩87,708 | +0.75% | 1.3천 |
|---|
| 2026.03.23 | ₩87,091 | ₩88,231 | ₩87,091 | ₩87,641 | +0.63% | 4.9천 |
|---|
| 2026.03.20 | ₩87,265 | ₩87,332 | ₩86,420 | ₩86,809 | -0.52% | 2만 |
|---|
| 2026.03.19 | ₩87,802 | ₩88,741 | ₩87,802 | ₩88,432 | +0.72% | 7.3천 |
|---|
| 2026.03.18 | ₩89,049 | ₩89,049 | ₩88,298 | ₩88,298 | -0.84% | 4.9천 |
|---|
| 2026.03.17 | ₩89,813 | ₩90,095 | ₩89,518 | ₩89,518 | -0.33% | 4.4천 |
|---|
| 2026.03.16 | ₩89,210 | ₩89,451 | ₩89,210 | ₩89,223 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩88,741 | ₩88,834 | ₩88,352 | ₩88,392 | -0.39% | 4.4천 |
|---|
| 2026.03.12 | ₩88,714 | ₩89,130 | ₩88,647 | ₩88,700 | -0.02% | 7천 |
|---|
| 2026.03.11 | ₩89,143 | ₩89,438 | ₩89,103 | ₩89,344 | +0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩89,384 | ₩90,122 | ₩89,290 | ₩89,290 | -0.11% | 3.5천 |
|---|
| 2026.03.09 | ₩88,781 | ₩89,559 | ₩88,499 | ₩89,465 | +0.77% | 4천 |
|---|
| 2026.03.06 | ₩89,250 | ₩89,411 | ₩88,821 | ₩89,331 | +0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩90,524 | ₩90,524 | ₩89,438 | ₩89,961 | -0.62% | 9.6천 |
|---|
| 2026.03.04 | ₩91,020 | ₩91,195 | ₩90,618 | ₩91,195 | +0.19% | 3.2천 |
|---|
| 2026.03.03 | ₩90,605 | ₩91,061 | ₩89,143 | ₩90,819 | +0.24% | 2.2만 |
|---|
| 2026.03.02 | ₩92,053 | ₩92,388 | ₩91,946 | ₩92,388 | +0.36% | 3.2천 |
|---|
| 2026.02.27 | ₩92,603 | ₩92,724 | ₩92,563 | ₩92,683 | +0.09% | 3.7천 |
|---|
| 2026.02.26 | ₩92,429 | ₩92,590 | ₩92,268 | ₩92,549 | +0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩92,362 | ₩92,362 | ₩91,812 | ₩92,348 | -0.01% | 2.3천 |
|---|
| 2026.02.24 | ₩91,839 | ₩92,093 | ₩91,718 | ₩92,080 | +0.26% | 3.8천 |
|---|
| 2026.02.23 | ₩92,321 | ₩92,321 | ₩91,611 | ₩91,932 | -0.42% | 4.4천 |
|---|
| 2026.02.20 | ₩91,369 | ₩92,241 | ₩91,369 | ₩92,241 | +0.95% | 2.8천 |
|---|
| 2026.02.19 | ₩91,476 | ₩91,557 | ₩91,369 | ₩91,557 | +0.09% | 2.4천 |
|---|
| 2026.02.18 | ₩91,731 | ₩91,731 | ₩91,383 | ₩91,490 | -0.26% | 5.6천 |
|---|
| 2026.02.17 | ₩91,409 | ₩91,517 | ₩90,873 | ₩91,423 | +0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩90,819 | ₩91,356 | ₩90,551 | ₩91,195 | +0.41% | 3.6천 |
|---|
| 2026.02.12 | ₩90,994 | ₩91,423 | ₩90,846 | ₩90,953 | -0.04% | 3.5천 |
|---|
| 2026.02.11 | ₩91,262 | ₩91,664 | ₩91,262 | ₩91,530 | +0.29% | 3.4천 |
|---|
| 2026.02.10 | ₩90,980 | ₩91,155 | ₩90,873 | ₩90,927 | -0.06% | 2.4천 |
|---|
| 2026.02.09 | ₩90,551 | ₩90,900 | ₩90,538 | ₩90,806 | +0.28% | 4.8천 |
|---|
| 2026.02.06 | ₩90,068 | ₩90,605 | ₩90,068 | ₩90,605 | +0.60% | 4.7천 |
|---|
| 2026.02.05 | ₩89,277 | ₩89,357 | ₩89,103 | ₩89,210 | -0.08% | 4.4천 |
|---|
| 2026.02.04 | ₩89,103 | ₩89,907 | ₩89,103 | ₩89,787 | +0.77% | 2.7만 |
|---|
| 2026.02.03 | ₩87,641 | ₩88,620 | ₩87,641 | ₩88,620 | +1.12% | 5.3천 |
|---|
| 2026.02.02 | ₩87,399 | ₩87,748 | ₩87,332 | ₩87,614 | +0.25% | 6.2천 |
|---|
| 2026.01.30 | ₩87,131 | ₩87,373 | ₩86,903 | ₩87,373 | +0.28% | 2.6천 |
|---|
| 2026.01.29 | ₩87,346 | ₩87,708 | ₩87,158 | ₩87,279 | -0.08% | 3.6천 |
|---|
| 2026.01.28 | ₩86,716 | ₩86,876 | ₩86,447 | ₩86,622 | -0.11% | 5.6천 |
|---|
| 2026.01.27 | ₩86,434 | ₩87,145 | ₩86,407 | ₩87,051 | +0.71% | 1.3만 |
|---|
| 2026.01.26 | ₩86,166 | ₩86,233 | ₩85,924 | ₩86,058 | -0.12% | 3.7천 |
|---|
| 2026.01.23 | ₩85,549 | ₩85,750 | ₩85,441 | ₩85,710 | +0.19% | 2.6천 |
|---|
| 2026.01.22 | ₩85,817 | ₩85,938 | ₩85,468 | ₩85,616 | -0.23% | 7.9천 |
|---|
| 2026.01.21 | ₩84,905 | ₩85,602 | ₩84,905 | ₩85,468 | +0.66% | 3.5천 |
|---|
| 2026.01.20 | ₩84,825 | ₩84,932 | ₩84,409 | ₩84,462 | -0.43% | 9.3천 |
|---|
| 2026.01.16 | ₩85,093 | ₩85,388 | ₩85,093 | ₩85,307 | +0.25% | 4.2천 |
|---|
| 2026.01.15 | ₩84,986 | ₩85,468 | ₩84,771 | ₩85,200 | +0.25% | 4.7만 |
|---|
| 2026.01.14 | ₩84,422 | ₩84,959 | ₩84,422 | ₩84,932 | +0.60% | 3.4천 |
|---|
| 2026.01.13 | ₩83,993 | ₩84,100 | ₩83,805 | ₩84,047 | +0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩83,872 | ₩84,020 | ₩83,577 | ₩84,020 | +0.18% | 6.9천 |
|---|
| 2026.01.09 | ₩83,926 | ₩83,926 | ₩83,671 | ₩83,805 | -0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩82,934 | ₩83,859 | ₩82,934 | ₩83,832 | +1.08% | 5.9천 |
|---|
| 2026.01.07 | ₩83,577 | ₩83,577 | ₩82,893 | ₩83,081 | -0.59% | 3.3천 |
|---|
| 2026.01.06 | ₩83,416 | ₩83,725 | ₩83,416 | ₩83,470 | +0.06% | 8.8천 |
|---|
| 2026.01.05 | ₩83,068 | ₩83,618 | ₩82,880 | ₩83,551 | +0.58% | 1만 |
|---|
| 2026.01.02 | ₩83,054 | ₩83,537 | ₩83,054 | ₩83,148 | +0.11% | 3.2만 |
|---|
| 2025.12.31 | ₩82,947 | ₩82,947 | ₩82,598 | ₩82,598 | -0.42% | 1.9천 |
|---|
| 2025.12.30 | ₩83,054 | ₩83,242 | ₩82,947 | ₩83,108 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩83,028 | ₩83,081 | ₩82,652 | ₩82,679 | -0.42% | 4만 |
|---|
| 2025.12.26 | ₩83,188 | ₩83,416 | ₩82,867 | ₩82,987 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩83,604 | ₩83,792 | ₩83,591 | ₩83,792 | +0.22% | 2.6천 |
|---|
| 2025.12.23 | ₩83,349 | ₩83,618 | ₩83,349 | ₩83,483 | +0.16% | 4.1천 |
|---|
| 2025.12.22 | ₩83,296 | ₩83,309 | ₩83,282 | ₩83,282 | -0.02% | 700 |
|---|
| 2025.12.19 | ₩83,188 | ₩83,309 | ₩82,960 | ₩82,960 | -0.27% | 4.1천 |
|---|
| 2025.12.18 | ₩83,296 | ₩83,390 | ₩82,920 | ₩83,001 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩82,947 | ₩83,188 | ₩82,947 | ₩83,081 | +0.16% | 4.2천 |
|---|
| 2025.12.16 | ₩83,363 | ₩83,363 | ₩82,572 | ₩82,759 | -0.72% | 3.6천 |
|---|
| 2025.12.15 | ₩83,457 | ₩83,457 | ₩83,121 | ₩83,416 | -0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩83,081 | ₩83,135 | ₩82,974 | ₩83,001 | -0.10% | 1.9천 |
|---|
| 2025.12.11 | ₩83,028 | ₩83,403 | ₩83,028 | ₩83,269 | +0.29% | 1.3천 |
|---|
| 2025.12.10 | ₩82,263 | ₩82,773 | ₩82,263 | ₩82,732 | +0.57% | 1.3천 |
|---|
| 2025.12.09 | ₩82,142 | ₩82,142 | ₩81,821 | ₩81,821 | -0.39% | 1.5천 |
|---|
| 2025.12.08 | ₩81,780 | ₩82,035 | ₩81,753 | ₩81,767 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩82,384 | ₩82,531 | ₩82,102 | ₩82,196 | -0.23% | 2.3천 |
|---|
| 2025.12.04 | ₩82,370 | ₩82,491 | ₩82,196 | ₩82,263 | -0.13% | 1.4천 |
|---|
| 2025.12.03 | ₩82,183 | ₩82,531 | ₩82,183 | ₩82,478 | +0.36% | 1.5천 |
|---|
| 2025.12.02 | ₩82,357 | ₩82,357 | ₩81,821 | ₩82,022 | -0.41% | 2.9천 |
|---|
| 2025.12.01 | ₩82,116 | ₩82,116 | ₩81,901 | ₩81,901 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩81,914 | ₩82,411 | ₩81,914 | ₩82,384 | +0.57% | 1.5천 |
|---|
| 2025.11.26 | ₩82,183 | ₩82,183 | ₩82,062 | ₩82,062 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩80,962 | ₩81,633 | ₩80,962 | ₩81,512 | +0.68% | 4천 |
|---|
| 2025.11.24 | ₩80,707 | ₩80,828 | ₩80,386 | ₩80,681 | -0.03% | 4.2천 |
|---|
| 2025.11.21 | ₩80,010 | ₩80,922 | ₩80,010 | ₩80,627 | +0.77% | 4.4천 |
|---|
| 2025.11.20 | ₩80,506 | ₩80,707 | ₩79,447 | ₩79,447 | -1.32% | 9천 |
|---|
| 2025.11.19 | ₩80,479 | ₩80,479 | ₩79,970 | ₩80,090 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩80,694 | ₩80,694 | ₩80,694 | ₩80,694 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩81,137 | ₩81,338 | ₩80,479 | ₩80,587 | -0.68% | 1.9천 |
|---|
| 2025.11.14 | ₩81,271 | ₩81,391 | ₩81,230 | ₩81,391 | +0.15% | 1.5천 |
|---|
| 2025.11.13 | ₩81,888 | ₩82,142 | ₩81,445 | ₩81,445 | -0.54% | 3.5천 |
|---|
| 2025.11.12 | ₩81,847 | ₩81,847 | ₩81,821 | ₩81,821 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩81,137 | ₩81,686 | ₩81,137 | ₩81,633 | +0.61% | 4.5천 |
|---|
| 2025.11.10 | ₩80,654 | ₩81,056 | ₩80,399 | ₩81,056 | +0.50% | 9.8천 |
|---|
| 2025.11.07 | ₩79,661 | ₩80,412 | ₩79,661 | ₩80,399 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩79,822 | ₩79,822 | ₩79,675 | ₩79,675 | -0.18% | 2.7천 |
|---|
| 2025.11.05 | ₩79,407 | ₩79,755 | ₩79,407 | ₩79,675 | +0.34% | 2.4천 |
|---|
| 2025.11.04 | ₩78,977 | ₩79,380 | ₩78,924 | ₩79,138 | +0.20% | 9.4천 |
|---|
| 2025.11.03 | ₩79,782 | ₩79,782 | ₩79,071 | ₩79,474 | -0.39% | 2천 |
|---|
| 2025.10.31 | ₩79,661 | ₩79,782 | ₩79,554 | ₩79,702 | +0.05% | 1.9천 |
|---|
| 2025.10.30 | ₩79,648 | ₩80,238 | ₩79,648 | ₩79,863 | +0.27% | 2.1천 |
|---|
| 2025.10.29 | ₩80,774 | ₩80,855 | ₩79,889 | ₩80,077 | -0.86% | 7.1천 |
|---|
| 2025.10.28 | ₩80,976 | ₩80,976 | ₩80,788 | ₩80,828 | -0.18% | 1.3천 |
|---|
| 2025.10.27 | ₩81,284 | ₩81,284 | ₩81,150 | ₩81,244 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩81,096 | ₩81,150 | ₩81,002 | ₩81,002 | -0.12% | 2.1천 |
|---|
| 2025.10.23 | ₩80,882 | ₩81,069 | ₩80,748 | ₩80,855 | -0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩80,439 | ₩80,721 | ₩80,372 | ₩80,614 | +0.22% | 4.2천 |
|---|
| 2025.10.21 | ₩80,600 | ₩80,600 | ₩80,305 | ₩80,479 | -0.15% | 1.6천 |
|---|
| 2025.10.20 | ₩80,318 | ₩80,640 | ₩80,318 | ₩80,600 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩79,728 | ₩80,184 | ₩79,728 | ₩80,184 | +0.57% | 2.7천 |
|---|
| 2025.10.16 | ₩80,225 | ₩80,265 | ₩79,769 | ₩79,769 | -0.57% | 2.8천 |
|---|
| 2025.10.15 | ₩80,251 | ₩80,251 | ₩79,581 | ₩80,064 | -0.23% | 4천 |
|---|
| 2025.10.14 | ₩79,299 | ₩79,956 | ₩79,299 | ₩79,876 | +0.73% | 4.3천 |
|---|
| 2025.10.13 | ₩79,259 | ₩79,380 | ₩79,259 | ₩79,299 | +0.05% | 1.6천 |
|---|
| 2025.10.10 | ₩79,903 | ₩79,903 | ₩78,669 | ₩78,669 | -1.54% | 2.4천 |
|---|