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 | ₩93,024 | ₩93,212 | ₩93,024 | ₩93,212 | +0.20% | 4.7천 |
| 2026.10.08 | ₩92,220 | ₩93,185 | ₩92,100 | ₩93,185 | +1.05% | 9.2천 |
| 2026.10.07 | ₩92,488 | ₩92,488 | ₩92,234 | ₩92,274 | -0.23% | 5.7천 |
| 2026.10.06 | ₩92,435 | ₩93,386 | ₩92,435 | ₩92,863 | +0.46% | 7.3만 |
| 2026.10.05 | ₩92,019 | ₩92,260 | ₩91,376 | ₩92,113 | +0.10% | 4.9천 |
| 2026.10.02 | ₩91,818 | ₩92,100 | ₩91,604 | ₩92,100 | +0.31% | 3.9천 |
| 2026.10.01 | ₩91,885 | ₩91,885 | ₩91,242 | ₩91,751 | -0.15% | 7.1천 |
| 2026.09.30 | ₩93,105 | ₩93,105 | ₩92,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,354 |
| -0.81% |
| 1.7천 |
| 2026.09.29 | ₩93,399 | ₩93,399 | ₩92,555 | ₩93,145 | -0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩93,868 | ₩93,868 | ₩93,386 | ₩93,801 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩93,627 | ₩93,909 | ₩93,440 | ₩93,909 | +0.30% | 1.5천 |
|---|
| 2026.09.24 | ₩94,646 | ₩94,646 | ₩94,177 | ₩94,244 | -0.42% | 1.8천 |
|---|
| 2026.09.23 | ₩94,659 | ₩94,659 | ₩94,190 | ₩94,190 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩95,490 | ₩95,503 | ₩95,289 | ₩95,289 | -0.21% | 2.4천 |
|---|
| 2026.09.21 | ₩95,651 | ₩95,718 | ₩95,517 | ₩95,517 | -0.14% | 1.4천 |
|---|
| 2026.09.18 | ₩95,530 | ₩95,584 | ₩95,409 | ₩95,463 | -0.07% | 4천 |
|---|
| 2026.09.17 | ₩96,173 | ₩96,267 | ₩95,986 | ₩96,146 | -0.03% | 4천 |
|---|
| 2026.09.16 | ₩96,481 | ₩96,495 | ₩95,182 | ₩95,530 | -0.99% | 2.3만 |
|---|
| 2026.09.15 | ₩96,240 | ₩96,522 | ₩96,227 | ₩96,361 | +0.13% | 3.7천 |
|---|
| 2026.09.14 | ₩96,321 | ₩96,763 | ₩96,321 | ₩96,388 | +0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩96,669 | ₩96,803 | ₩96,522 | ₩96,522 | -0.15% | 1.8천 |
|---|
| 2026.09.10 | ₩96,535 | ₩96,535 | ₩96,160 | ₩96,160 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩97,151 | ₩97,151 | ₩96,441 | ₩96,522 | -0.65% | 8.3천 |
|---|
| 2026.09.08 | ₩97,232 | ₩97,406 | ₩96,937 | ₩96,937 | -0.30% | 1.8천 |
|---|
| 2026.09.04 | ₩97,393 | ₩97,795 | ₩97,393 | ₩97,433 | +0.04% | 3.5천 |
|---|
| 2026.09.03 | ₩97,888 | ₩97,942 | ₩97,687 | ₩97,728 | -0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩97,058 | ₩97,285 | ₩97,058 | ₩97,245 | +0.19% | 900 |
|---|
| 2026.09.01 | ₩97,125 | ₩97,125 | ₩96,656 | ₩96,696 | -0.44% | 1.6천 |
|---|
| 2026.08.31 | ₩97,366 | ₩97,366 | ₩96,495 | ₩96,495 | -0.89% | 2.3천 |
|---|
| 2026.08.28 | ₩97,071 | ₩97,071 | ₩96,535 | ₩96,629 | -0.46% | 4.2천 |
|---|
| 2026.08.27 | ₩97,393 | ₩97,393 | ₩96,495 | ₩96,495 | -0.92% | 4.5만 |
|---|
| 2026.08.26 | ₩98,183 | ₩98,411 | ₩98,183 | ₩98,210 | +0.03% | 6.9천 |
|---|
| 2026.08.25 | ₩97,915 | ₩98,250 | ₩97,915 | ₩98,250 | +0.34% | 2천 |
|---|
| 2026.08.24 | ₩98,116 | ₩98,170 | ₩97,955 | ₩98,170 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩98,344 | ₩98,424 | ₩97,955 | ₩97,955 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩98,009 | ₩98,223 | ₩97,741 | ₩97,741 | -0.27% | 2.7천 |
|---|
| 2026.08.19 | ₩98,451 | ₩98,505 | ₩97,982 | ₩97,982 | -0.48% | 6.7천 |
|---|
| 2026.08.18 | ₩97,875 | ₩98,250 | ₩97,594 | ₩97,594 | -0.29% | 3.4천 |
|---|
| 2026.08.17 | ₩97,553 | ₩97,553 | ₩97,352 | ₩97,352 | -0.21% | 1.8천 |
|---|
| 2026.08.14 | ₩97,419 | ₩97,768 | ₩97,419 | ₩97,594 | +0.18% | 1.9천 |
|---|
| 2026.08.13 | ₩96,950 | ₩97,312 | ₩96,950 | ₩97,285 | +0.35% | 2.6천 |
|---|
| 2026.08.12 | ₩96,723 | ₩96,830 | ₩96,723 | ₩96,736 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩96,629 | ₩96,950 | ₩96,468 | ₩96,602 | -0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩96,213 | ₩96,508 | ₩96,012 | ₩96,428 | +0.22% | 6.3천 |
|---|
| 2026.08.07 | ₩96,414 | ₩96,589 | ₩96,146 | ₩96,468 | +0.06% | 5.4만 |
|---|
| 2026.08.06 | ₩97,031 | ₩97,031 | ₩96,053 | ₩96,106 | -0.95% | 1.8천 |
|---|
| 2026.08.05 | ₩97,151 | ₩97,151 | ₩96,294 | ₩96,307 | -0.87% | 5.3천 |
|---|
| 2026.08.04 | ₩96,615 | ₩96,870 | ₩95,945 | ₩96,843 | +0.24% | 4천 |
|---|
| 2026.08.03 | ₩96,924 | ₩96,977 | ₩96,455 | ₩96,656 | -0.28% | 2.2만 |
|---|
| 2026.07.31 | ₩96,830 | ₩96,843 | ₩96,039 | ₩96,790 | -0.04% | 6.5천 |
|---|
| 2026.07.30 | ₩96,870 | ₩97,044 | ₩96,321 | ₩97,044 | +0.18% | 5.7만 |
|---|
| 2026.07.29 | ₩97,312 | ₩97,312 | ₩96,803 | ₩96,803 | -0.52% | 4.6천 |
|---|
| 2026.07.28 | ₩96,964 | ₩97,446 | ₩96,816 | ₩96,937 | -0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩96,374 | ₩96,642 | ₩96,026 | ₩96,146 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩95,959 | ₩96,830 | ₩95,959 | ₩96,200 | +0.25% | 1.3만 |
|---|
| 2026.07.23 | ₩95,503 | ₩95,691 | ₩95,195 | ₩95,691 | +0.20% | 4.3만 |
|---|
| 2026.07.22 | ₩95,932 | ₩96,106 | ₩95,758 | ₩95,972 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩94,766 | ₩95,262 | ₩94,766 | ₩95,262 | +0.52% | 3.1천 |
|---|
| 2026.07.20 | ₩95,262 | ₩95,262 | ₩94,739 | ₩94,739 | -0.55% | 2.7천 |
|---|
| 2026.07.17 | ₩95,409 | ₩95,811 | ₩95,088 | ₩95,275 | -0.14% | 2.4천 |
|---|
| 2026.07.16 | ₩94,136 | ₩95,115 | ₩94,136 | ₩95,088 | +1.01% | 3.7천 |
|---|
| 2026.07.15 | ₩93,949 | ₩94,324 | ₩93,949 | ₩94,123 | +0.19% | 3천 |
|---|
| 2026.07.14 | ₩94,565 | ₩94,565 | ₩93,842 | ₩93,842 | -0.77% | 3.5천 |
|---|
| 2026.07.13 | ₩94,190 | ₩94,203 | ₩93,788 | ₩93,788 | -0.43% | 1.2천 |
|---|
| 2026.07.10 | ₩93,614 | ₩93,694 | ₩93,466 | ₩93,694 | +0.09% | 2.7천 |
|---|
| 2026.07.09 | ₩93,373 | ₩93,440 | ₩93,158 | ₩93,212 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩93,748 | ₩93,748 | ₩93,279 | ₩93,279 | -0.50% | 1.8천 |
|---|
| 2026.07.07 | ₩94,056 | ₩94,083 | ₩93,641 | ₩93,734 | -0.34% | 3.4천 |
|---|
| 2026.07.06 | ₩93,145 | ₩93,145 | ₩92,810 | ₩93,024 | -0.13% | 1.3천 |
|---|
| 2026.07.02 | ₩92,622 | ₩92,810 | ₩92,528 | ₩92,810 | +0.20% | 1.1천 |
|---|
| 2026.07.01 | ₩91,537 | ₩92,019 | ₩91,537 | ₩91,738 | +0.22% | 2.5천 |
|---|
| 2026.06.30 | ₩91,966 | ₩92,301 | ₩91,966 | ₩92,046 | +0.09% | 1.8천 |
|---|
| 2026.06.29 | ₩92,649 | ₩92,837 | ₩92,167 | ₩92,408 | -0.26% | 1.4만 |
|---|
| 2026.06.26 | ₩92,247 | ₩92,515 | ₩92,153 | ₩92,515 | +0.29% | 3.3천 |
|---|
| 2026.06.25 | ₩92,086 | ₩92,086 | ₩91,952 | ₩91,966 | -0.13% | 7.8천 |
|---|
| 2026.06.24 | ₩92,528 | ₩92,649 | ₩92,461 | ₩92,582 | +0.06% | 1만 |
|---|
| 2026.06.23 | ₩92,837 | ₩92,890 | ₩92,743 | ₩92,850 | +0.01% | 6.2천 |
|---|
| 2026.06.22 | ₩91,925 | ₩92,662 | ₩91,925 | ₩92,461 | +0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩92,301 | ₩92,301 | ₩91,805 | ₩91,966 | -0.36% | 1.5천 |
|---|
| 2026.06.17 | ₩93,547 | ₩93,547 | ₩92,153 | ₩92,153 | -1.49% | 1.9천 |
|---|
| 2026.06.16 | ₩93,761 | ₩93,761 | ₩93,480 | ₩93,480 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩93,801 | ₩93,801 | ₩93,292 | ₩93,292 | -0.54% | 2.3천 |
|---|
| 2026.06.12 | ₩94,056 | ₩94,096 | ₩93,909 | ₩93,909 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩93,105 | ₩93,386 | ₩93,051 | ₩93,319 | +0.23% | 2천 |
|---|
| 2026.06.10 | ₩92,676 | ₩92,676 | ₩92,448 | ₩92,448 | -0.25% | 1.4천 |
|---|
| 2026.06.09 | ₩91,885 | ₩92,448 | ₩91,791 | ₩92,341 | +0.50% | 2.3천 |
|---|
| 2026.06.08 | ₩91,818 | ₩91,858 | ₩91,765 | ₩91,765 | -0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩92,475 | ₩92,475 | ₩92,019 | ₩92,019 | -0.49% | 500 |
|---|
| 2026.06.04 | ₩92,649 | ₩92,649 | ₩92,528 | ₩92,622 | -0.03% | 3.4천 |
|---|
| 2026.06.03 | ₩91,778 | ₩92,287 | ₩91,724 | ₩91,724 | -0.06% | 5.9천 |
|---|
| 2026.06.02 | ₩91,309 | ₩91,966 | ₩91,309 | ₩91,899 | +0.65% | 1.1천 |
|---|
| 2026.06.01 | ₩91,845 | ₩91,845 | ₩91,470 | ₩91,470 | -0.41% | 1.8천 |
|---|
| 2026.05.29 | ₩92,274 | ₩92,582 | ₩91,858 | ₩92,193 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩92,314 | ₩92,408 | ₩92,193 | ₩92,274 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩92,622 | ₩92,622 | ₩92,461 | ₩92,461 | -0.17% | 800 |
|---|
| 2026.05.26 | ₩92,863 | ₩92,863 | ₩92,622 | ₩92,756 | -0.12% | 2천 |
|---|
| 2026.05.22 | ₩92,756 | ₩93,024 | ₩92,756 | ₩92,930 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩92,408 | ₩92,783 | ₩92,220 | ₩92,716 | +0.33% | 1.1천 |
|---|
| 2026.05.20 | ₩92,059 | ₩92,502 | ₩92,059 | ₩92,354 | +0.32% | 1.5천 |
|---|
| 2026.05.19 | ₩91,765 | ₩92,180 | ₩91,711 | ₩91,952 | +0.20% | 3천 |
|---|
| 2026.05.18 | ₩91,510 | ₩91,872 | ₩91,483 | ₩91,872 | +0.40% | 900 |
|---|
| 2026.05.15 | ₩91,202 | ₩91,202 | ₩90,599 | ₩90,639 | -0.62% | 2.1천 |
|---|
| 2026.05.14 | ₩91,684 | ₩91,684 | ₩91,523 | ₩91,523 | -0.18% | 700 |
|---|
| 2026.05.13 | ₩91,054 | ₩91,336 | ₩91,054 | ₩91,336 | +0.31% | 1.8천 |
|---|
| 2026.05.12 | ₩91,336 | ₩91,430 | ₩91,309 | ₩91,363 | +0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩91,242 | ₩91,322 | ₩91,081 | ₩91,081 | -0.18% | 2.3천 |
|---|
| 2026.05.08 | ₩91,014 | ₩91,014 | ₩90,652 | ₩90,719 | -0.32% | 4.6천 |
|---|
| 2026.05.07 | ₩91,215 | ₩91,215 | ₩90,773 | ₩90,773 | -0.48% | 3.8천 |
|---|
| 2026.05.06 | ₩92,180 | ₩92,180 | ₩91,912 | ₩92,100 | -0.09% | 2천 |
|---|
| 2026.05.05 | ₩91,403 | ₩91,805 | ₩91,296 | ₩91,644 | +0.26% | 1.2천 |
|---|
| 2026.05.04 | ₩91,202 | ₩91,363 | ₩90,786 | ₩90,961 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩92,301 | ₩92,354 | ₩91,832 | ₩91,832 | -0.51% | 1.5천 |
|---|
| 2026.04.30 | ₩91,912 | ₩92,140 | ₩91,858 | ₩92,140 | +0.25% | 1.1천 |
|---|
| 2026.04.29 | ₩90,304 | ₩90,451 | ₩90,304 | ₩90,451 | +0.16% | 800 |
|---|
| 2026.04.28 | ₩90,786 | ₩90,974 | ₩90,411 | ₩90,733 | -0.06% | 2.5천 |
|---|
| 2026.04.27 | ₩90,425 | ₩90,719 | ₩90,331 | ₩90,331 | -0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩90,693 | ₩90,693 | ₩90,384 | ₩90,505 | -0.21% | 1.9천 |
|---|
| 2026.04.23 | ₩90,880 | ₩90,880 | ₩90,572 | ₩90,746 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩90,317 | ₩90,317 | ₩90,063 | ₩90,063 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩91,121 | ₩91,121 | ₩90,197 | ₩90,197 | -1.01% | 1.3천 |
|---|
| 2026.04.20 | ₩91,282 | ₩91,403 | ₩91,028 | ₩91,028 | -0.28% | 1.8천 |
|---|
| 2026.04.17 | ₩90,974 | ₩91,202 | ₩90,880 | ₩91,202 | +0.25% | 3천 |
|---|
| 2026.04.16 | ₩90,867 | ₩90,867 | ₩90,599 | ₩90,800 | -0.07% | 2.8천 |
|---|
| 2026.04.15 | ₩91,041 | ₩91,041 | ₩90,666 | ₩90,800 | -0.26% | 2.8천 |
|---|
| 2026.04.14 | ₩90,894 | ₩91,054 | ₩90,853 | ₩91,054 | +0.18% | 2.8천 |
|---|
| 2026.04.13 | ₩90,505 | ₩90,867 | ₩90,492 | ₩90,867 | +0.40% | 3.3천 |
|---|
| 2026.04.10 | ₩91,242 | ₩91,242 | ₩90,693 | ₩90,920 | -0.35% | 3.9천 |
|---|
| 2026.04.09 | ₩90,867 | ₩91,309 | ₩90,813 | ₩91,054 | +0.21% | 1.3만 |
|---|
| 2026.04.08 | ₩90,411 | ₩90,827 | ₩90,411 | ₩90,827 | +0.46% | 3.3천 |
|---|
| 2026.04.07 | ₩89,540 | ₩90,786 | ₩89,245 | ₩89,848 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩89,272 | ₩89,781 | ₩89,272 | ₩89,714 | +0.50% | 5.4천 |
|---|
| 2026.04.02 | ₩88,683 | ₩89,366 | ₩88,629 | ₩89,326 | +0.73% | 3.6천 |
|---|
| 2026.04.01 | ₩88,723 | ₩89,165 | ₩88,723 | ₩89,165 | +0.50% | 4천 |
|---|
| 2026.03.31 | ₩88,482 | ₩88,964 | ₩88,468 | ₩88,884 | +0.45% | 2.4천 |
|---|
| 2026.03.30 | ₩88,254 | ₩88,334 | ₩87,503 | ₩87,691 | -0.64% | 3.3천 |
|---|
| 2026.03.27 | ₩87,477 | ₩87,946 | ₩87,275 | ₩87,275 | -0.23% | 2.5천 |
|---|
| 2026.03.26 | ₩87,530 | ₩88,093 | ₩87,182 | ₩87,383 | -0.17% | 5.8천 |
|---|
| 2026.03.25 | ₩88,093 | ₩88,374 | ₩88,066 | ₩88,227 | +0.15% | 4.6천 |
|---|
| 2026.03.24 | ₩86,981 | ₩87,986 | ₩86,981 | ₩87,637 | +0.75% | 1.3천 |
|---|
| 2026.03.23 | ₩87,021 | ₩88,160 | ₩87,021 | ₩87,570 | +0.63% | 4.9천 |
|---|
| 2026.03.20 | ₩87,195 | ₩87,262 | ₩86,351 | ₩86,739 | -0.52% | 2만 |
|---|
| 2026.03.19 | ₩87,731 | ₩88,669 | ₩87,731 | ₩88,361 | +0.72% | 7.3천 |
|---|
| 2026.03.18 | ₩88,977 | ₩88,977 | ₩88,227 | ₩88,227 | -0.84% | 4.9천 |
|---|
| 2026.03.17 | ₩89,741 | ₩90,023 | ₩89,446 | ₩89,446 | -0.33% | 4.4천 |
|---|
| 2026.03.16 | ₩89,138 | ₩89,379 | ₩89,138 | ₩89,152 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩88,669 | ₩88,763 | ₩88,281 | ₩88,321 | -0.39% | 4.4천 |
|---|
| 2026.03.12 | ₩88,642 | ₩89,058 | ₩88,575 | ₩88,629 | -0.02% | 7천 |
|---|
| 2026.03.11 | ₩89,071 | ₩89,366 | ₩89,031 | ₩89,272 | +0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩89,312 | ₩90,049 | ₩89,219 | ₩89,219 | -0.11% | 3.5천 |
|---|
| 2026.03.09 | ₩88,709 | ₩89,487 | ₩88,428 | ₩89,393 | +0.77% | 4천 |
|---|
| 2026.03.06 | ₩89,178 | ₩89,339 | ₩88,750 | ₩89,259 | +0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩90,451 | ₩90,451 | ₩89,366 | ₩89,889 | -0.62% | 9.6천 |
|---|
| 2026.03.04 | ₩90,947 | ₩91,121 | ₩90,545 | ₩91,121 | +0.19% | 3.2천 |
|---|
| 2026.03.03 | ₩90,532 | ₩90,987 | ₩89,071 | ₩90,746 | +0.24% | 2.2만 |
|---|
| 2026.03.02 | ₩91,979 | ₩92,314 | ₩91,872 | ₩92,314 | +0.36% | 3.2천 |
|---|
| 2026.02.27 | ₩92,528 | ₩92,649 | ₩92,488 | ₩92,609 | +0.09% | 3.7천 |
|---|
| 2026.02.26 | ₩92,354 | ₩92,515 | ₩92,193 | ₩92,475 | +0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩92,287 | ₩92,287 | ₩91,738 | ₩92,274 | -0.01% | 2.3천 |
|---|
| 2026.02.24 | ₩91,765 | ₩92,019 | ₩91,644 | ₩92,006 | +0.26% | 3.8천 |
|---|
| 2026.02.23 | ₩92,247 | ₩92,247 | ₩91,537 | ₩91,858 | -0.42% | 4.4천 |
|---|
| 2026.02.20 | ₩91,296 | ₩92,167 | ₩91,296 | ₩92,167 | +0.95% | 2.8천 |
|---|
| 2026.02.19 | ₩91,403 | ₩91,483 | ₩91,296 | ₩91,483 | +0.09% | 2.4천 |
|---|
| 2026.02.18 | ₩91,657 | ₩91,657 | ₩91,309 | ₩91,416 | -0.26% | 5.6천 |
|---|
| 2026.02.17 | ₩91,336 | ₩91,443 | ₩90,800 | ₩91,349 | +0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩90,746 | ₩91,282 | ₩90,478 | ₩91,121 | +0.41% | 3.6천 |
|---|
| 2026.02.12 | ₩90,920 | ₩91,349 | ₩90,773 | ₩90,880 | -0.04% | 3.5천 |
|---|
| 2026.02.11 | ₩91,188 | ₩91,590 | ₩91,188 | ₩91,456 | +0.29% | 3.4천 |
|---|
| 2026.02.10 | ₩90,907 | ₩91,081 | ₩90,800 | ₩90,853 | -0.06% | 2.4천 |
|---|
| 2026.02.09 | ₩90,478 | ₩90,827 | ₩90,465 | ₩90,733 | +0.28% | 4.8천 |
|---|
| 2026.02.06 | ₩89,996 | ₩90,532 | ₩89,996 | ₩90,532 | +0.60% | 4.7천 |
|---|
| 2026.02.05 | ₩89,205 | ₩89,286 | ₩89,031 | ₩89,138 | -0.08% | 4.4천 |
|---|
| 2026.02.04 | ₩89,031 | ₩89,835 | ₩89,031 | ₩89,714 | +0.77% | 2.7만 |
|---|
| 2026.02.03 | ₩87,570 | ₩88,549 | ₩87,570 | ₩88,549 | +1.12% | 5.3천 |
|---|
| 2026.02.02 | ₩87,329 | ₩87,678 | ₩87,262 | ₩87,544 | +0.25% | 6.2천 |
|---|
| 2026.01.30 | ₩87,061 | ₩87,302 | ₩86,833 | ₩87,302 | +0.28% | 2.6천 |
|---|
| 2026.01.29 | ₩87,275 | ₩87,637 | ₩87,088 | ₩87,209 | -0.08% | 3.6천 |
|---|
| 2026.01.28 | ₩86,646 | ₩86,806 | ₩86,378 | ₩86,552 | -0.11% | 5.6천 |
|---|
| 2026.01.27 | ₩86,364 | ₩87,075 | ₩86,337 | ₩86,981 | +0.71% | 1.3만 |
|---|
| 2026.01.26 | ₩86,096 | ₩86,163 | ₩85,855 | ₩85,989 | -0.12% | 3.7천 |
|---|
| 2026.01.23 | ₩85,480 | ₩85,681 | ₩85,373 | ₩85,641 | +0.19% | 2.6천 |
|---|
| 2026.01.22 | ₩85,748 | ₩85,868 | ₩85,399 | ₩85,547 | -0.23% | 7.9천 |
|---|
| 2026.01.21 | ₩84,837 | ₩85,533 | ₩84,837 | ₩85,399 | +0.66% | 3.5천 |
|---|
| 2026.01.20 | ₩84,756 | ₩84,863 | ₩84,341 | ₩84,394 | -0.43% | 9.3천 |
|---|
| 2026.01.16 | ₩85,024 | ₩85,319 | ₩85,024 | ₩85,239 | +0.25% | 4.2천 |
|---|
| 2026.01.15 | ₩84,917 | ₩85,399 | ₩84,703 | ₩85,131 | +0.25% | 4.7만 |
|---|
| 2026.01.14 | ₩84,354 | ₩84,890 | ₩84,354 | ₩84,863 | +0.60% | 3.4천 |
|---|
| 2026.01.13 | ₩83,925 | ₩84,033 | ₩83,738 | ₩83,979 | +0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩83,805 | ₩83,952 | ₩83,510 | ₩83,952 | +0.18% | 6.9천 |
|---|
| 2026.01.09 | ₩83,858 | ₩83,858 | ₩83,604 | ₩83,738 | -0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩82,867 | ₩83,791 | ₩82,867 | ₩83,765 | +1.08% | 5.9천 |
|---|
| 2026.01.07 | ₩83,510 | ₩83,510 | ₩82,827 | ₩83,014 | -0.59% | 3.3천 |
|---|
| 2026.01.06 | ₩83,349 | ₩83,657 | ₩83,349 | ₩83,403 | +0.06% | 8.8천 |
|---|
| 2026.01.05 | ₩83,001 | ₩83,550 | ₩82,813 | ₩83,483 | +0.58% | 1만 |
|---|
| 2026.01.02 | ₩82,987 | ₩83,470 | ₩82,987 | ₩83,081 | +0.11% | 3.2만 |
|---|
| 2025.12.31 | ₩82,880 | ₩82,880 | ₩82,532 | ₩82,532 | -0.42% | 1.9천 |
|---|
| 2025.12.30 | ₩82,987 | ₩83,175 | ₩82,880 | ₩83,041 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩82,961 | ₩83,014 | ₩82,585 | ₩82,612 | -0.42% | 4만 |
|---|
| 2025.12.26 | ₩83,121 | ₩83,349 | ₩82,800 | ₩82,920 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩83,537 | ₩83,724 | ₩83,523 | ₩83,724 | +0.22% | 2.6천 |
|---|
| 2025.12.23 | ₩83,282 | ₩83,550 | ₩83,282 | ₩83,416 | +0.16% | 4.1천 |
|---|
| 2025.12.22 | ₩83,229 | ₩83,242 | ₩83,215 | ₩83,215 | -0.02% | 700 |
|---|
| 2025.12.19 | ₩83,121 | ₩83,242 | ₩82,894 | ₩82,894 | -0.27% | 4.1천 |
|---|
| 2025.12.18 | ₩83,229 | ₩83,322 | ₩82,853 | ₩82,934 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩82,880 | ₩83,121 | ₩82,880 | ₩83,014 | +0.16% | 4.2천 |
|---|
| 2025.12.16 | ₩83,296 | ₩83,296 | ₩82,505 | ₩82,693 | -0.72% | 3.6천 |
|---|
| 2025.12.15 | ₩83,389 | ₩83,389 | ₩83,054 | ₩83,349 | -0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩83,014 | ₩83,068 | ₩82,907 | ₩82,934 | -0.10% | 1.9천 |
|---|
| 2025.12.11 | ₩82,961 | ₩83,336 | ₩82,961 | ₩83,202 | +0.29% | 1.3천 |
|---|
| 2025.12.10 | ₩82,197 | ₩82,706 | ₩82,197 | ₩82,666 | +0.57% | 1.3천 |
|---|
| 2025.12.09 | ₩82,076 | ₩82,076 | ₩81,755 | ₩81,755 | -0.39% | 1.5천 |
|---|
| 2025.12.08 | ₩81,714 | ₩81,969 | ₩81,688 | ₩81,701 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩82,317 | ₩82,465 | ₩82,036 | ₩82,130 | -0.23% | 2.3천 |
|---|
| 2025.12.04 | ₩82,304 | ₩82,425 | ₩82,130 | ₩82,197 | -0.13% | 1.4천 |
|---|
| 2025.12.03 | ₩82,116 | ₩82,465 | ₩82,116 | ₩82,411 | +0.36% | 1.5천 |
|---|
| 2025.12.02 | ₩82,291 | ₩82,291 | ₩81,755 | ₩81,956 | -0.41% | 2.9천 |
|---|
| 2025.12.01 | ₩82,049 | ₩82,049 | ₩81,835 | ₩81,835 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩81,848 | ₩82,344 | ₩81,848 | ₩82,317 | +0.57% | 1.5천 |
|---|
| 2025.11.26 | ₩82,116 | ₩82,116 | ₩81,996 | ₩81,996 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩80,897 | ₩81,567 | ₩80,897 | ₩81,446 | +0.68% | 4천 |
|---|
| 2025.11.24 | ₩80,642 | ₩80,763 | ₩80,321 | ₩80,616 | -0.03% | 4.2천 |
|---|
| 2025.11.21 | ₩79,946 | ₩80,857 | ₩79,946 | ₩80,562 | +0.77% | 4.4천 |
|---|
| 2025.11.20 | ₩80,441 | ₩80,642 | ₩79,383 | ₩79,383 | -1.32% | 9천 |
|---|
| 2025.11.19 | ₩80,415 | ₩80,415 | ₩79,905 | ₩80,026 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩80,629 | ₩80,629 | ₩80,629 | ₩80,629 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩81,071 | ₩81,272 | ₩80,415 | ₩80,522 | -0.68% | 1.9천 |
|---|
| 2025.11.14 | ₩81,205 | ₩81,326 | ₩81,165 | ₩81,326 | +0.15% | 1.5천 |
|---|
| 2025.11.13 | ₩81,822 | ₩82,076 | ₩81,379 | ₩81,379 | -0.54% | 3.5천 |
|---|
| 2025.11.12 | ₩81,781 | ₩81,781 | ₩81,755 | ₩81,755 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩81,071 | ₩81,621 | ₩81,071 | ₩81,567 | +0.61% | 4.5천 |
|---|
| 2025.11.10 | ₩80,589 | ₩80,991 | ₩80,334 | ₩80,991 | +0.50% | 9.8천 |
|---|
| 2025.11.07 | ₩79,597 | ₩80,348 | ₩79,597 | ₩80,334 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩79,758 | ₩79,758 | ₩79,611 | ₩79,611 | -0.18% | 2.7천 |
|---|
| 2025.11.05 | ₩79,343 | ₩79,691 | ₩79,343 | ₩79,611 | +0.34% | 2.4천 |
|---|
| 2025.11.04 | ₩78,914 | ₩79,316 | ₩78,860 | ₩79,075 | +0.20% | 9.4천 |
|---|
| 2025.11.03 | ₩79,718 | ₩79,718 | ₩79,008 | ₩79,410 | -0.39% | 2천 |
|---|
| 2025.10.31 | ₩79,597 | ₩79,718 | ₩79,490 | ₩79,637 | +0.05% | 1.9천 |
|---|
| 2025.10.30 | ₩79,584 | ₩80,173 | ₩79,584 | ₩79,798 | +0.27% | 2.1천 |
|---|
| 2025.10.29 | ₩80,709 | ₩80,790 | ₩79,825 | ₩80,013 | -0.86% | 7.1천 |
|---|
| 2025.10.28 | ₩80,910 | ₩80,910 | ₩80,723 | ₩80,763 | -0.18% | 1.3천 |
|---|
| 2025.10.27 | ₩81,219 | ₩81,219 | ₩81,085 | ₩81,178 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩81,031 | ₩81,085 | ₩80,937 | ₩80,937 | -0.12% | 2.1천 |
|---|
| 2025.10.23 | ₩80,817 | ₩81,004 | ₩80,683 | ₩80,790 | -0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩80,374 | ₩80,656 | ₩80,307 | ₩80,549 | +0.22% | 4.2천 |
|---|
| 2025.10.21 | ₩80,535 | ₩80,535 | ₩80,240 | ₩80,415 | -0.15% | 1.6천 |
|---|
| 2025.10.20 | ₩80,254 | ₩80,575 | ₩80,254 | ₩80,535 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩79,664 | ₩80,120 | ₩79,664 | ₩80,120 | +0.57% | 2.7천 |
|---|
| 2025.10.16 | ₩80,160 | ₩80,200 | ₩79,704 | ₩79,704 | -0.57% | 2.8천 |
|---|
| 2025.10.15 | ₩80,187 | ₩80,187 | ₩79,517 | ₩79,999 | -0.23% | 4천 |
|---|
| 2025.10.14 | ₩79,235 | ₩79,892 | ₩79,235 | ₩79,812 | +0.73% | 4.3천 |
|---|
| 2025.10.13 | ₩79,195 | ₩79,316 | ₩79,195 | ₩79,235 | +0.05% | 1.6천 |
|---|
| 2025.10.10 | ₩79,838 | ₩79,838 | ₩78,606 | ₩78,606 | -1.54% | 2.4천 |
|---|