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 | ₩93,085 | ₩93,273 | ₩93,085 | ₩93,273 | +0.20% | 4.7천 |
| 2026.10.08 | ₩92,281 | ₩93,246 | ₩92,160 | ₩93,246 | +1.05% | 9.2천 |
| 2026.10.07 | ₩92,549 | ₩92,549 | ₩92,294 | ₩92,334 | -0.23% | 5.7천 |
| 2026.10.06 | ₩92,495 | ₩93,447 | ₩92,495 | ₩92,924 | +0.46% | 7.3만 |
| 2026.10.05 | ₩92,080 | ₩92,321 | ₩91,436 | ₩92,173 | +0.10% | 4.9천 |
| 2026.10.02 | ₩91,878 | ₩92,160 | ₩91,664 | ₩92,160 | +0.31% | 3.9천 |
| 2026.10.01 | ₩91,946 | ₩91,946 | ₩91,302 | ₩91,811 | -0.15% | 7.1천 |
| 2026.09.30 | ₩93,166 | ₩93,166 | ₩92,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,415 |
| -0.81% |
| 1.7천 |
| 2026.09.29 | ₩93,461 | ₩93,461 | ₩92,616 | ₩93,206 | -0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩93,930 | ₩93,930 | ₩93,447 | ₩93,863 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩93,689 | ₩93,970 | ₩93,501 | ₩93,970 | +0.30% | 1.5천 |
|---|
| 2026.09.24 | ₩94,708 | ₩94,708 | ₩94,238 | ₩94,305 | -0.42% | 1.8천 |
|---|
| 2026.09.23 | ₩94,721 | ₩94,721 | ₩94,252 | ₩94,252 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩95,553 | ₩95,566 | ₩95,351 | ₩95,351 | -0.21% | 2.4천 |
|---|
| 2026.09.21 | ₩95,713 | ₩95,780 | ₩95,579 | ₩95,579 | -0.14% | 1.4천 |
|---|
| 2026.09.18 | ₩95,593 | ₩95,646 | ₩95,472 | ₩95,526 | -0.07% | 4천 |
|---|
| 2026.09.17 | ₩96,236 | ₩96,330 | ₩96,049 | ₩96,210 | -0.03% | 4천 |
|---|
| 2026.09.16 | ₩96,545 | ₩96,558 | ₩95,244 | ₩95,593 | -0.99% | 2.3만 |
|---|
| 2026.09.15 | ₩96,303 | ₩96,585 | ₩96,290 | ₩96,424 | +0.13% | 3.7천 |
|---|
| 2026.09.14 | ₩96,384 | ₩96,826 | ₩96,384 | ₩96,451 | +0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩96,733 | ₩96,867 | ₩96,585 | ₩96,585 | -0.15% | 1.8천 |
|---|
| 2026.09.10 | ₩96,598 | ₩96,598 | ₩96,223 | ₩96,223 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩97,215 | ₩97,215 | ₩96,505 | ₩96,585 | -0.65% | 8.3천 |
|---|
| 2026.09.08 | ₩97,296 | ₩97,470 | ₩97,001 | ₩97,001 | -0.30% | 1.8천 |
|---|
| 2026.09.04 | ₩97,457 | ₩97,859 | ₩97,457 | ₩97,497 | +0.04% | 3.5천 |
|---|
| 2026.09.03 | ₩97,953 | ₩98,006 | ₩97,752 | ₩97,792 | -0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩97,121 | ₩97,349 | ₩97,121 | ₩97,309 | +0.19% | 900 |
|---|
| 2026.09.01 | ₩97,188 | ₩97,188 | ₩96,719 | ₩96,759 | -0.44% | 1.6천 |
|---|
| 2026.08.31 | ₩97,430 | ₩97,430 | ₩96,558 | ₩96,558 | -0.89% | 2.3천 |
|---|
| 2026.08.28 | ₩97,135 | ₩97,135 | ₩96,598 | ₩96,692 | -0.46% | 4.2천 |
|---|
| 2026.08.27 | ₩97,457 | ₩97,457 | ₩96,558 | ₩96,558 | -0.92% | 4.5만 |
|---|
| 2026.08.26 | ₩98,248 | ₩98,476 | ₩98,248 | ₩98,275 | +0.03% | 6.9천 |
|---|
| 2026.08.25 | ₩97,980 | ₩98,315 | ₩97,980 | ₩98,315 | +0.34% | 2천 |
|---|
| 2026.08.24 | ₩98,181 | ₩98,234 | ₩98,020 | ₩98,234 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩98,409 | ₩98,489 | ₩98,020 | ₩98,020 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩98,073 | ₩98,288 | ₩97,805 | ₩97,805 | -0.27% | 2.7천 |
|---|
| 2026.08.19 | ₩98,516 | ₩98,570 | ₩98,047 | ₩98,047 | -0.48% | 6.7천 |
|---|
| 2026.08.18 | ₩97,939 | ₩98,315 | ₩97,658 | ₩97,658 | -0.29% | 3.4천 |
|---|
| 2026.08.17 | ₩97,618 | ₩97,618 | ₩97,416 | ₩97,416 | -0.21% | 1.8천 |
|---|
| 2026.08.14 | ₩97,483 | ₩97,832 | ₩97,483 | ₩97,658 | +0.18% | 1.9천 |
|---|
| 2026.08.13 | ₩97,014 | ₩97,376 | ₩97,014 | ₩97,349 | +0.35% | 2.6천 |
|---|
| 2026.08.12 | ₩96,786 | ₩96,893 | ₩96,786 | ₩96,800 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩96,692 | ₩97,014 | ₩96,531 | ₩96,665 | -0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩96,277 | ₩96,572 | ₩96,075 | ₩96,491 | +0.22% | 6.3천 |
|---|
| 2026.08.07 | ₩96,478 | ₩96,652 | ₩96,210 | ₩96,531 | +0.06% | 5.4만 |
|---|
| 2026.08.06 | ₩97,095 | ₩97,095 | ₩96,116 | ₩96,169 | -0.95% | 1.8천 |
|---|
| 2026.08.05 | ₩97,215 | ₩97,215 | ₩96,357 | ₩96,370 | -0.87% | 5.3천 |
|---|
| 2026.08.04 | ₩96,679 | ₩96,934 | ₩96,008 | ₩96,907 | +0.24% | 4천 |
|---|
| 2026.08.03 | ₩96,987 | ₩97,041 | ₩96,518 | ₩96,719 | -0.28% | 2.2만 |
|---|
| 2026.07.31 | ₩96,893 | ₩96,907 | ₩96,102 | ₩96,853 | -0.04% | 6.5천 |
|---|
| 2026.07.30 | ₩96,934 | ₩97,108 | ₩96,384 | ₩97,108 | +0.18% | 5.7만 |
|---|
| 2026.07.29 | ₩97,376 | ₩97,376 | ₩96,867 | ₩96,867 | -0.52% | 4.6천 |
|---|
| 2026.07.28 | ₩97,028 | ₩97,510 | ₩96,880 | ₩97,001 | -0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩96,438 | ₩96,706 | ₩96,089 | ₩96,210 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩96,022 | ₩96,893 | ₩96,022 | ₩96,263 | +0.25% | 1.3만 |
|---|
| 2026.07.23 | ₩95,566 | ₩95,754 | ₩95,258 | ₩95,754 | +0.20% | 4.3만 |
|---|
| 2026.07.22 | ₩95,995 | ₩96,169 | ₩95,821 | ₩96,035 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩94,828 | ₩95,325 | ₩94,828 | ₩95,325 | +0.52% | 3.1천 |
|---|
| 2026.07.20 | ₩95,325 | ₩95,325 | ₩94,802 | ₩94,802 | -0.55% | 2.7천 |
|---|
| 2026.07.17 | ₩95,472 | ₩95,874 | ₩95,150 | ₩95,338 | -0.14% | 2.4천 |
|---|
| 2026.07.16 | ₩94,198 | ₩95,177 | ₩94,198 | ₩95,150 | +1.01% | 3.7천 |
|---|
| 2026.07.15 | ₩94,010 | ₩94,386 | ₩94,010 | ₩94,185 | +0.19% | 3천 |
|---|
| 2026.07.14 | ₩94,627 | ₩94,627 | ₩93,903 | ₩93,903 | -0.77% | 3.5천 |
|---|
| 2026.07.13 | ₩94,252 | ₩94,265 | ₩93,850 | ₩93,850 | -0.43% | 1.2천 |
|---|
| 2026.07.10 | ₩93,675 | ₩93,756 | ₩93,528 | ₩93,756 | +0.09% | 2.7천 |
|---|
| 2026.07.09 | ₩93,434 | ₩93,501 | ₩93,219 | ₩93,273 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩93,809 | ₩93,809 | ₩93,340 | ₩93,340 | -0.50% | 1.8천 |
|---|
| 2026.07.07 | ₩94,118 | ₩94,145 | ₩93,702 | ₩93,796 | -0.34% | 3.4천 |
|---|
| 2026.07.06 | ₩93,206 | ₩93,206 | ₩92,871 | ₩93,085 | -0.13% | 1.3천 |
|---|
| 2026.07.02 | ₩92,683 | ₩92,871 | ₩92,589 | ₩92,871 | +0.20% | 1.1천 |
|---|
| 2026.07.01 | ₩91,597 | ₩92,080 | ₩91,597 | ₩91,798 | +0.22% | 2.5천 |
|---|
| 2026.06.30 | ₩92,026 | ₩92,361 | ₩92,026 | ₩92,106 | +0.09% | 1.8천 |
|---|
| 2026.06.29 | ₩92,710 | ₩92,898 | ₩92,227 | ₩92,468 | -0.26% | 1.4만 |
|---|
| 2026.06.26 | ₩92,308 | ₩92,576 | ₩92,214 | ₩92,576 | +0.29% | 3.3천 |
|---|
| 2026.06.25 | ₩92,147 | ₩92,147 | ₩92,013 | ₩92,026 | -0.13% | 7.8천 |
|---|
| 2026.06.24 | ₩92,589 | ₩92,710 | ₩92,522 | ₩92,643 | +0.06% | 1만 |
|---|
| 2026.06.23 | ₩92,898 | ₩92,951 | ₩92,804 | ₩92,911 | +0.01% | 6.2천 |
|---|
| 2026.06.22 | ₩91,986 | ₩92,723 | ₩91,986 | ₩92,522 | +0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩92,361 | ₩92,361 | ₩91,865 | ₩92,026 | -0.36% | 1.5천 |
|---|
| 2026.06.17 | ₩93,608 | ₩93,608 | ₩92,214 | ₩92,214 | -1.49% | 1.9천 |
|---|
| 2026.06.16 | ₩93,823 | ₩93,823 | ₩93,541 | ₩93,541 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩93,863 | ₩93,863 | ₩93,353 | ₩93,353 | -0.54% | 2.3천 |
|---|
| 2026.06.12 | ₩94,118 | ₩94,158 | ₩93,970 | ₩93,970 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩93,166 | ₩93,447 | ₩93,112 | ₩93,380 | +0.23% | 2천 |
|---|
| 2026.06.10 | ₩92,737 | ₩92,737 | ₩92,509 | ₩92,509 | -0.25% | 1.4천 |
|---|
| 2026.06.09 | ₩91,946 | ₩92,509 | ₩91,852 | ₩92,401 | +0.50% | 2.3천 |
|---|
| 2026.06.08 | ₩91,878 | ₩91,919 | ₩91,825 | ₩91,825 | -0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩92,536 | ₩92,536 | ₩92,080 | ₩92,080 | -0.49% | 500 |
|---|
| 2026.06.04 | ₩92,710 | ₩92,710 | ₩92,589 | ₩92,683 | -0.03% | 3.4천 |
|---|
| 2026.06.03 | ₩91,838 | ₩92,348 | ₩91,785 | ₩91,785 | -0.06% | 5.9천 |
|---|
| 2026.06.02 | ₩91,369 | ₩92,026 | ₩91,369 | ₩91,959 | +0.65% | 1.1천 |
|---|
| 2026.06.01 | ₩91,905 | ₩91,905 | ₩91,530 | ₩91,530 | -0.41% | 1.8천 |
|---|
| 2026.05.29 | ₩92,334 | ₩92,643 | ₩91,919 | ₩92,254 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩92,375 | ₩92,468 | ₩92,254 | ₩92,334 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩92,683 | ₩92,683 | ₩92,522 | ₩92,522 | -0.17% | 800 |
|---|
| 2026.05.26 | ₩92,924 | ₩92,924 | ₩92,683 | ₩92,817 | -0.12% | 2천 |
|---|
| 2026.05.22 | ₩92,817 | ₩93,085 | ₩92,817 | ₩92,991 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩92,468 | ₩92,844 | ₩92,281 | ₩92,777 | +0.33% | 1.1천 |
|---|
| 2026.05.20 | ₩92,120 | ₩92,562 | ₩92,120 | ₩92,415 | +0.32% | 1.5천 |
|---|
| 2026.05.19 | ₩91,825 | ₩92,241 | ₩91,771 | ₩92,013 | +0.20% | 3천 |
|---|
| 2026.05.18 | ₩91,570 | ₩91,932 | ₩91,543 | ₩91,932 | +0.40% | 900 |
|---|
| 2026.05.15 | ₩91,262 | ₩91,262 | ₩90,658 | ₩90,698 | -0.62% | 2.1천 |
|---|
| 2026.05.14 | ₩91,744 | ₩91,744 | ₩91,583 | ₩91,583 | -0.18% | 700 |
|---|
| 2026.05.13 | ₩91,114 | ₩91,396 | ₩91,114 | ₩91,396 | +0.31% | 1.8천 |
|---|
| 2026.05.12 | ₩91,396 | ₩91,490 | ₩91,369 | ₩91,423 | +0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩91,302 | ₩91,382 | ₩91,141 | ₩91,141 | -0.18% | 2.3천 |
|---|
| 2026.05.08 | ₩91,074 | ₩91,074 | ₩90,712 | ₩90,779 | -0.32% | 4.6천 |
|---|
| 2026.05.07 | ₩91,275 | ₩91,275 | ₩90,833 | ₩90,833 | -0.48% | 3.8천 |
|---|
| 2026.05.06 | ₩92,241 | ₩92,241 | ₩91,972 | ₩92,160 | -0.09% | 2천 |
|---|
| 2026.05.05 | ₩91,463 | ₩91,865 | ₩91,356 | ₩91,704 | +0.26% | 1.2천 |
|---|
| 2026.05.04 | ₩91,262 | ₩91,423 | ₩90,846 | ₩91,020 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩92,361 | ₩92,415 | ₩91,892 | ₩91,892 | -0.51% | 1.5천 |
|---|
| 2026.04.30 | ₩91,972 | ₩92,200 | ₩91,919 | ₩92,200 | +0.25% | 1.1천 |
|---|
| 2026.04.29 | ₩90,363 | ₩90,511 | ₩90,363 | ₩90,511 | +0.16% | 800 |
|---|
| 2026.04.28 | ₩90,846 | ₩91,034 | ₩90,471 | ₩90,792 | -0.06% | 2.5천 |
|---|
| 2026.04.27 | ₩90,484 | ₩90,779 | ₩90,390 | ₩90,390 | -0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩90,752 | ₩90,752 | ₩90,444 | ₩90,564 | -0.21% | 1.9천 |
|---|
| 2026.04.23 | ₩90,940 | ₩90,940 | ₩90,631 | ₩90,806 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩90,377 | ₩90,377 | ₩90,122 | ₩90,122 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩91,181 | ₩91,181 | ₩90,256 | ₩90,256 | -1.01% | 1.3천 |
|---|
| 2026.04.20 | ₩91,342 | ₩91,463 | ₩91,087 | ₩91,087 | -0.28% | 1.8천 |
|---|
| 2026.04.17 | ₩91,034 | ₩91,262 | ₩90,940 | ₩91,262 | +0.25% | 3천 |
|---|
| 2026.04.16 | ₩90,926 | ₩90,926 | ₩90,658 | ₩90,859 | -0.07% | 2.8천 |
|---|
| 2026.04.15 | ₩91,101 | ₩91,101 | ₩90,725 | ₩90,859 | -0.26% | 2.8천 |
|---|
| 2026.04.14 | ₩90,953 | ₩91,114 | ₩90,913 | ₩91,114 | +0.18% | 2.8천 |
|---|
| 2026.04.13 | ₩90,564 | ₩90,926 | ₩90,551 | ₩90,926 | +0.40% | 3.3천 |
|---|
| 2026.04.10 | ₩91,302 | ₩91,302 | ₩90,752 | ₩90,980 | -0.35% | 3.9천 |
|---|
| 2026.04.09 | ₩90,926 | ₩91,369 | ₩90,873 | ₩91,114 | +0.21% | 1.3만 |
|---|
| 2026.04.08 | ₩90,471 | ₩90,886 | ₩90,471 | ₩90,886 | +0.46% | 3.3천 |
|---|
| 2026.04.07 | ₩89,599 | ₩90,846 | ₩89,304 | ₩89,907 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩89,331 | ₩89,840 | ₩89,331 | ₩89,773 | +0.50% | 5.4천 |
|---|
| 2026.04.02 | ₩88,741 | ₩89,425 | ₩88,687 | ₩89,384 | +0.73% | 3.6천 |
|---|
| 2026.04.01 | ₩88,781 | ₩89,223 | ₩88,781 | ₩89,223 | +0.50% | 4천 |
|---|
| 2026.03.31 | ₩88,540 | ₩89,022 | ₩88,526 | ₩88,942 | +0.45% | 2.4천 |
|---|
| 2026.03.30 | ₩88,312 | ₩88,392 | ₩87,561 | ₩87,748 | -0.64% | 3.3천 |
|---|
| 2026.03.27 | ₩87,534 | ₩88,003 | ₩87,333 | ₩87,333 | -0.23% | 2.5천 |
|---|
| 2026.03.26 | ₩87,588 | ₩88,151 | ₩87,239 | ₩87,440 | -0.17% | 5.8천 |
|---|
| 2026.03.25 | ₩88,151 | ₩88,432 | ₩88,124 | ₩88,285 | +0.15% | 4.6천 |
|---|
| 2026.03.24 | ₩87,038 | ₩88,043 | ₩87,038 | ₩87,695 | +0.75% | 1.3천 |
|---|
| 2026.03.23 | ₩87,078 | ₩88,218 | ₩87,078 | ₩87,628 | +0.63% | 4.9천 |
|---|
| 2026.03.20 | ₩87,252 | ₩87,319 | ₩86,408 | ₩86,796 | -0.52% | 2만 |
|---|
| 2026.03.19 | ₩87,789 | ₩88,727 | ₩87,789 | ₩88,419 | +0.72% | 7.3천 |
|---|
| 2026.03.18 | ₩89,036 | ₩89,036 | ₩88,285 | ₩88,285 | -0.84% | 4.9천 |
|---|
| 2026.03.17 | ₩89,800 | ₩90,082 | ₩89,505 | ₩89,505 | -0.33% | 4.4천 |
|---|
| 2026.03.16 | ₩89,197 | ₩89,438 | ₩89,197 | ₩89,210 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩88,727 | ₩88,821 | ₩88,338 | ₩88,379 | -0.39% | 4.4천 |
|---|
| 2026.03.12 | ₩88,701 | ₩89,116 | ₩88,633 | ₩88,687 | -0.02% | 7천 |
|---|
| 2026.03.11 | ₩89,130 | ₩89,425 | ₩89,089 | ₩89,331 | +0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩89,371 | ₩90,108 | ₩89,277 | ₩89,277 | -0.11% | 3.5천 |
|---|
| 2026.03.09 | ₩88,768 | ₩89,545 | ₩88,486 | ₩89,451 | +0.77% | 4천 |
|---|
| 2026.03.06 | ₩89,237 | ₩89,398 | ₩88,808 | ₩89,317 | +0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩90,511 | ₩90,511 | ₩89,425 | ₩89,948 | -0.62% | 9.6천 |
|---|
| 2026.03.04 | ₩91,007 | ₩91,181 | ₩90,605 | ₩91,181 | +0.19% | 3.2천 |
|---|
| 2026.03.03 | ₩90,591 | ₩91,047 | ₩89,130 | ₩90,806 | +0.24% | 2.2만 |
|---|
| 2026.03.02 | ₩92,039 | ₩92,375 | ₩91,932 | ₩92,375 | +0.36% | 3.2천 |
|---|
| 2026.02.27 | ₩92,589 | ₩92,710 | ₩92,549 | ₩92,670 | +0.09% | 3.7천 |
|---|
| 2026.02.26 | ₩92,415 | ₩92,576 | ₩92,254 | ₩92,536 | +0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩92,348 | ₩92,348 | ₩91,798 | ₩92,334 | -0.01% | 2.3천 |
|---|
| 2026.02.24 | ₩91,825 | ₩92,080 | ₩91,704 | ₩92,066 | +0.26% | 3.8천 |
|---|
| 2026.02.23 | ₩92,308 | ₩92,308 | ₩91,597 | ₩91,919 | -0.42% | 4.4천 |
|---|
| 2026.02.20 | ₩91,356 | ₩92,227 | ₩91,356 | ₩92,227 | +0.95% | 2.8천 |
|---|
| 2026.02.19 | ₩91,463 | ₩91,543 | ₩91,356 | ₩91,543 | +0.09% | 2.4천 |
|---|
| 2026.02.18 | ₩91,718 | ₩91,718 | ₩91,369 | ₩91,476 | -0.26% | 5.6천 |
|---|
| 2026.02.17 | ₩91,396 | ₩91,503 | ₩90,859 | ₩91,409 | +0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩90,806 | ₩91,342 | ₩90,538 | ₩91,181 | +0.41% | 3.6천 |
|---|
| 2026.02.12 | ₩90,980 | ₩91,409 | ₩90,833 | ₩90,940 | -0.04% | 3.5천 |
|---|
| 2026.02.11 | ₩91,248 | ₩91,651 | ₩91,248 | ₩91,516 | +0.29% | 3.4천 |
|---|
| 2026.02.10 | ₩90,967 | ₩91,141 | ₩90,859 | ₩90,913 | -0.06% | 2.4천 |
|---|
| 2026.02.09 | ₩90,538 | ₩90,886 | ₩90,524 | ₩90,792 | +0.28% | 4.8천 |
|---|
| 2026.02.06 | ₩90,055 | ₩90,591 | ₩90,055 | ₩90,591 | +0.60% | 4.7천 |
|---|
| 2026.02.05 | ₩89,264 | ₩89,344 | ₩89,089 | ₩89,197 | -0.08% | 4.4천 |
|---|
| 2026.02.04 | ₩89,089 | ₩89,894 | ₩89,089 | ₩89,773 | +0.77% | 2.7만 |
|---|
| 2026.02.03 | ₩87,628 | ₩88,607 | ₩87,628 | ₩88,607 | +1.12% | 5.3천 |
|---|
| 2026.02.02 | ₩87,386 | ₩87,735 | ₩87,319 | ₩87,601 | +0.25% | 6.2천 |
|---|
| 2026.01.30 | ₩87,118 | ₩87,360 | ₩86,890 | ₩87,360 | +0.28% | 2.6천 |
|---|
| 2026.01.29 | ₩87,333 | ₩87,695 | ₩87,145 | ₩87,266 | -0.08% | 3.6천 |
|---|
| 2026.01.28 | ₩86,703 | ₩86,864 | ₩86,434 | ₩86,609 | -0.11% | 5.6천 |
|---|
| 2026.01.27 | ₩86,421 | ₩87,132 | ₩86,394 | ₩87,038 | +0.71% | 1.3만 |
|---|
| 2026.01.26 | ₩86,153 | ₩86,220 | ₩85,911 | ₩86,046 | -0.12% | 3.7천 |
|---|
| 2026.01.23 | ₩85,536 | ₩85,737 | ₩85,429 | ₩85,697 | +0.19% | 2.6천 |
|---|
| 2026.01.22 | ₩85,804 | ₩85,925 | ₩85,456 | ₩85,603 | -0.23% | 7.9천 |
|---|
| 2026.01.21 | ₩84,892 | ₩85,590 | ₩84,892 | ₩85,456 | +0.66% | 3.5천 |
|---|
| 2026.01.20 | ₩84,812 | ₩84,919 | ₩84,396 | ₩84,450 | -0.43% | 9.3천 |
|---|
| 2026.01.16 | ₩85,080 | ₩85,375 | ₩85,080 | ₩85,295 | +0.25% | 4.2천 |
|---|
| 2026.01.15 | ₩84,973 | ₩85,456 | ₩84,758 | ₩85,187 | +0.25% | 4.7만 |
|---|
| 2026.01.14 | ₩84,410 | ₩84,946 | ₩84,410 | ₩84,919 | +0.60% | 3.4천 |
|---|
| 2026.01.13 | ₩83,981 | ₩84,088 | ₩83,793 | ₩84,034 | +0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩83,860 | ₩84,007 | ₩83,565 | ₩84,007 | +0.18% | 6.9천 |
|---|
| 2026.01.09 | ₩83,914 | ₩83,914 | ₩83,659 | ₩83,793 | -0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩82,921 | ₩83,846 | ₩82,921 | ₩83,820 | +1.08% | 5.9천 |
|---|
| 2026.01.07 | ₩83,565 | ₩83,565 | ₩82,881 | ₩83,069 | -0.59% | 3.3천 |
|---|
| 2026.01.06 | ₩83,404 | ₩83,712 | ₩83,404 | ₩83,458 | +0.06% | 8.8천 |
|---|
| 2026.01.05 | ₩83,055 | ₩83,605 | ₩82,868 | ₩83,538 | +0.58% | 1만 |
|---|
| 2026.01.02 | ₩83,042 | ₩83,525 | ₩83,042 | ₩83,136 | +0.11% | 3.2만 |
|---|
| 2025.12.31 | ₩82,935 | ₩82,935 | ₩82,586 | ₩82,586 | -0.42% | 1.9천 |
|---|
| 2025.12.30 | ₩83,042 | ₩83,230 | ₩82,935 | ₩83,096 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩83,015 | ₩83,069 | ₩82,640 | ₩82,666 | -0.42% | 4만 |
|---|
| 2025.12.26 | ₩83,176 | ₩83,404 | ₩82,854 | ₩82,975 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩83,592 | ₩83,779 | ₩83,578 | ₩83,779 | +0.22% | 2.6천 |
|---|
| 2025.12.23 | ₩83,337 | ₩83,605 | ₩83,337 | ₩83,471 | +0.16% | 4.1천 |
|---|
| 2025.12.22 | ₩83,283 | ₩83,297 | ₩83,270 | ₩83,270 | -0.02% | 700 |
|---|
| 2025.12.19 | ₩83,176 | ₩83,297 | ₩82,948 | ₩82,948 | -0.27% | 4.1천 |
|---|
| 2025.12.18 | ₩83,283 | ₩83,377 | ₩82,908 | ₩82,988 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩82,935 | ₩83,176 | ₩82,935 | ₩83,069 | +0.16% | 4.2천 |
|---|
| 2025.12.16 | ₩83,350 | ₩83,350 | ₩82,559 | ₩82,747 | -0.72% | 3.6천 |
|---|
| 2025.12.15 | ₩83,444 | ₩83,444 | ₩83,109 | ₩83,404 | -0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩83,069 | ₩83,122 | ₩82,961 | ₩82,988 | -0.10% | 1.9천 |
|---|
| 2025.12.11 | ₩83,015 | ₩83,391 | ₩83,015 | ₩83,256 | +0.29% | 1.3천 |
|---|
| 2025.12.10 | ₩82,251 | ₩82,760 | ₩82,251 | ₩82,720 | +0.57% | 1.3천 |
|---|
| 2025.12.09 | ₩82,130 | ₩82,130 | ₩81,808 | ₩81,808 | -0.39% | 1.5천 |
|---|
| 2025.12.08 | ₩81,768 | ₩82,023 | ₩81,741 | ₩81,755 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩82,371 | ₩82,519 | ₩82,090 | ₩82,184 | -0.23% | 2.3천 |
|---|
| 2025.12.04 | ₩82,358 | ₩82,479 | ₩82,184 | ₩82,251 | -0.13% | 1.4천 |
|---|
| 2025.12.03 | ₩82,170 | ₩82,519 | ₩82,170 | ₩82,465 | +0.36% | 1.5천 |
|---|
| 2025.12.02 | ₩82,345 | ₩82,345 | ₩81,808 | ₩82,009 | -0.41% | 2.9천 |
|---|
| 2025.12.01 | ₩82,103 | ₩82,103 | ₩81,889 | ₩81,889 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩81,902 | ₩82,398 | ₩81,902 | ₩82,371 | +0.57% | 1.5천 |
|---|
| 2025.11.26 | ₩82,170 | ₩82,170 | ₩82,050 | ₩82,050 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩80,950 | ₩81,621 | ₩80,950 | ₩81,500 | +0.68% | 4천 |
|---|
| 2025.11.24 | ₩80,695 | ₩80,816 | ₩80,374 | ₩80,669 | -0.03% | 4.2천 |
|---|
| 2025.11.21 | ₩79,998 | ₩80,910 | ₩79,998 | ₩80,615 | +0.77% | 4.4천 |
|---|
| 2025.11.20 | ₩80,494 | ₩80,695 | ₩79,435 | ₩79,435 | -1.32% | 9천 |
|---|
| 2025.11.19 | ₩80,467 | ₩80,467 | ₩79,958 | ₩80,079 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩80,682 | ₩80,682 | ₩80,682 | ₩80,682 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩81,124 | ₩81,326 | ₩80,467 | ₩80,575 | -0.68% | 1.9천 |
|---|
| 2025.11.14 | ₩81,259 | ₩81,379 | ₩81,218 | ₩81,379 | +0.15% | 1.5천 |
|---|
| 2025.11.13 | ₩81,875 | ₩82,130 | ₩81,433 | ₩81,433 | -0.54% | 3.5천 |
|---|
| 2025.11.12 | ₩81,835 | ₩81,835 | ₩81,808 | ₩81,808 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩81,124 | ₩81,674 | ₩81,124 | ₩81,621 | +0.61% | 4.5천 |
|---|
| 2025.11.10 | ₩80,642 | ₩81,044 | ₩80,387 | ₩81,044 | +0.50% | 9.8천 |
|---|
| 2025.11.07 | ₩79,649 | ₩80,400 | ₩79,649 | ₩80,387 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩79,810 | ₩79,810 | ₩79,663 | ₩79,663 | -0.18% | 2.7천 |
|---|
| 2025.11.05 | ₩79,395 | ₩79,743 | ₩79,395 | ₩79,663 | +0.34% | 2.4천 |
|---|
| 2025.11.04 | ₩78,966 | ₩79,368 | ₩78,912 | ₩79,127 | +0.20% | 9.4천 |
|---|
| 2025.11.03 | ₩79,770 | ₩79,770 | ₩79,059 | ₩79,462 | -0.39% | 2천 |
|---|
| 2025.10.31 | ₩79,649 | ₩79,770 | ₩79,542 | ₩79,690 | +0.05% | 1.9천 |
|---|
| 2025.10.30 | ₩79,636 | ₩80,226 | ₩79,636 | ₩79,851 | +0.27% | 2.1천 |
|---|
| 2025.10.29 | ₩80,762 | ₩80,843 | ₩79,877 | ₩80,065 | -0.86% | 7.1천 |
|---|
| 2025.10.28 | ₩80,964 | ₩80,964 | ₩80,776 | ₩80,816 | -0.18% | 1.3천 |
|---|
| 2025.10.27 | ₩81,272 | ₩81,272 | ₩81,138 | ₩81,232 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩81,084 | ₩81,138 | ₩80,990 | ₩80,990 | -0.12% | 2.1천 |
|---|
| 2025.10.23 | ₩80,870 | ₩81,057 | ₩80,736 | ₩80,843 | -0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩80,427 | ₩80,709 | ₩80,360 | ₩80,601 | +0.22% | 4.2천 |
|---|
| 2025.10.21 | ₩80,588 | ₩80,588 | ₩80,293 | ₩80,467 | -0.15% | 1.6천 |
|---|
| 2025.10.20 | ₩80,307 | ₩80,628 | ₩80,307 | ₩80,588 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩79,717 | ₩80,172 | ₩79,717 | ₩80,172 | +0.57% | 2.7천 |
|---|
| 2025.10.16 | ₩80,213 | ₩80,253 | ₩79,757 | ₩79,757 | -0.57% | 2.8천 |
|---|
| 2025.10.15 | ₩80,239 | ₩80,239 | ₩79,569 | ₩80,052 | -0.23% | 4천 |
|---|
| 2025.10.14 | ₩79,287 | ₩79,944 | ₩79,287 | ₩79,864 | +0.73% | 4.3천 |
|---|
| 2025.10.13 | ₩79,247 | ₩79,368 | ₩79,247 | ₩79,287 | +0.05% | 1.6천 |
|---|
| 2025.10.10 | ₩79,891 | ₩79,891 | ₩78,657 | ₩78,657 | -1.54% | 2.4천 |
|---|