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 | ₩93,035 | ₩93,222 | ₩93,035 | ₩93,222 | +0.20% | 4.7천 |
| 2026.10.08 | ₩92,230 | ₩93,195 | ₩92,110 | ₩93,195 | +1.05% | 9.2천 |
| 2026.10.07 | ₩92,499 | ₩92,499 | ₩92,244 | ₩92,284 | -0.23% | 5.7천 |
| 2026.10.06 | ₩92,445 | ₩93,396 | ₩92,445 | ₩92,874 | +0.46% | 7.3만 |
| 2026.10.05 | ₩92,029 | ₩92,271 | ₩91,386 | ₩92,123 | +0.10% | 4.9천 |
| 2026.10.02 | ₩91,828 | ₩92,110 | ₩91,614 | ₩92,110 | +0.31% | 3.9천 |
| 2026.10.01 | ₩91,895 | ₩91,895 | ₩91,252 | ₩91,761 | -0.15% | 7.1천 |
| 2026.09.30 | ₩93,115 | ₩93,115 | ₩92,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,365 |
| -0.81% |
| 1.7천 |
| 2026.09.29 | ₩93,410 | ₩93,410 | ₩92,566 | ₩93,155 | -0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩93,879 | ₩93,879 | ₩93,396 | ₩93,812 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩93,638 | ₩93,919 | ₩93,450 | ₩93,919 | +0.30% | 1.5천 |
|---|
| 2026.09.24 | ₩94,656 | ₩94,656 | ₩94,187 | ₩94,254 | -0.42% | 1.8천 |
|---|
| 2026.09.23 | ₩94,670 | ₩94,670 | ₩94,201 | ₩94,201 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩95,501 | ₩95,514 | ₩95,299 | ₩95,299 | -0.21% | 2.4천 |
|---|
| 2026.09.21 | ₩95,661 | ₩95,728 | ₩95,527 | ₩95,527 | -0.14% | 1.4천 |
|---|
| 2026.09.18 | ₩95,541 | ₩95,594 | ₩95,420 | ₩95,474 | -0.07% | 4천 |
|---|
| 2026.09.17 | ₩96,184 | ₩96,278 | ₩95,996 | ₩96,157 | -0.03% | 4천 |
|---|
| 2026.09.16 | ₩96,492 | ₩96,506 | ₩95,192 | ₩95,541 | -0.99% | 2.3만 |
|---|
| 2026.09.15 | ₩96,251 | ₩96,532 | ₩96,238 | ₩96,372 | +0.13% | 3.7천 |
|---|
| 2026.09.14 | ₩96,331 | ₩96,774 | ₩96,331 | ₩96,398 | +0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩96,680 | ₩96,814 | ₩96,532 | ₩96,532 | -0.15% | 1.8천 |
|---|
| 2026.09.10 | ₩96,546 | ₩96,546 | ₩96,171 | ₩96,171 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩97,162 | ₩97,162 | ₩96,452 | ₩96,532 | -0.65% | 8.3천 |
|---|
| 2026.09.08 | ₩97,243 | ₩97,417 | ₩96,948 | ₩96,948 | -0.30% | 1.8천 |
|---|
| 2026.09.04 | ₩97,404 | ₩97,806 | ₩97,404 | ₩97,444 | +0.04% | 3.5천 |
|---|
| 2026.09.03 | ₩97,899 | ₩97,953 | ₩97,698 | ₩97,739 | -0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩97,069 | ₩97,296 | ₩97,069 | ₩97,256 | +0.19% | 900 |
|---|
| 2026.09.01 | ₩97,136 | ₩97,136 | ₩96,666 | ₩96,707 | -0.44% | 1.6천 |
|---|
| 2026.08.31 | ₩97,377 | ₩97,377 | ₩96,506 | ₩96,506 | -0.89% | 2.3천 |
|---|
| 2026.08.28 | ₩97,082 | ₩97,082 | ₩96,546 | ₩96,640 | -0.46% | 4.2천 |
|---|
| 2026.08.27 | ₩97,404 | ₩97,404 | ₩96,506 | ₩96,506 | -0.92% | 4.5만 |
|---|
| 2026.08.26 | ₩98,194 | ₩98,422 | ₩98,194 | ₩98,221 | +0.03% | 6.9천 |
|---|
| 2026.08.25 | ₩97,926 | ₩98,261 | ₩97,926 | ₩98,261 | +0.34% | 2천 |
|---|
| 2026.08.24 | ₩98,127 | ₩98,181 | ₩97,966 | ₩98,181 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩98,355 | ₩98,435 | ₩97,966 | ₩97,966 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩98,020 | ₩98,234 | ₩97,752 | ₩97,752 | -0.27% | 2.7천 |
|---|
| 2026.08.19 | ₩98,462 | ₩98,516 | ₩97,993 | ₩97,993 | -0.48% | 6.7천 |
|---|
| 2026.08.18 | ₩97,886 | ₩98,261 | ₩97,605 | ₩97,605 | -0.29% | 3.4천 |
|---|
| 2026.08.17 | ₩97,564 | ₩97,564 | ₩97,363 | ₩97,363 | -0.21% | 1.8천 |
|---|
| 2026.08.14 | ₩97,430 | ₩97,779 | ₩97,430 | ₩97,605 | +0.18% | 1.9천 |
|---|
| 2026.08.13 | ₩96,961 | ₩97,323 | ₩96,961 | ₩97,296 | +0.35% | 2.6천 |
|---|
| 2026.08.12 | ₩96,733 | ₩96,841 | ₩96,733 | ₩96,747 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩96,640 | ₩96,961 | ₩96,479 | ₩96,613 | -0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩96,224 | ₩96,519 | ₩96,023 | ₩96,439 | +0.22% | 6.3천 |
|---|
| 2026.08.07 | ₩96,425 | ₩96,599 | ₩96,157 | ₩96,479 | +0.06% | 5.4만 |
|---|
| 2026.08.06 | ₩97,042 | ₩97,042 | ₩96,063 | ₩96,117 | -0.95% | 1.8천 |
|---|
| 2026.08.05 | ₩97,162 | ₩97,162 | ₩96,305 | ₩96,318 | -0.87% | 5.3천 |
|---|
| 2026.08.04 | ₩96,626 | ₩96,881 | ₩95,956 | ₩96,854 | +0.24% | 4천 |
|---|
| 2026.08.03 | ₩96,934 | ₩96,988 | ₩96,465 | ₩96,666 | -0.28% | 2.2만 |
|---|
| 2026.07.31 | ₩96,841 | ₩96,854 | ₩96,050 | ₩96,800 | -0.04% | 6.5천 |
|---|
| 2026.07.30 | ₩96,881 | ₩97,055 | ₩96,331 | ₩97,055 | +0.18% | 5.7만 |
|---|
| 2026.07.29 | ₩97,323 | ₩97,323 | ₩96,814 | ₩96,814 | -0.52% | 4.6천 |
|---|
| 2026.07.28 | ₩96,975 | ₩97,457 | ₩96,827 | ₩96,948 | -0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩96,385 | ₩96,653 | ₩96,037 | ₩96,157 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩95,970 | ₩96,841 | ₩95,970 | ₩96,211 | +0.25% | 1.3만 |
|---|
| 2026.07.23 | ₩95,514 | ₩95,702 | ₩95,206 | ₩95,702 | +0.20% | 4.3만 |
|---|
| 2026.07.22 | ₩95,943 | ₩96,117 | ₩95,769 | ₩95,983 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩94,777 | ₩95,273 | ₩94,777 | ₩95,273 | +0.52% | 3.1천 |
|---|
| 2026.07.20 | ₩95,273 | ₩95,273 | ₩94,750 | ₩94,750 | -0.55% | 2.7천 |
|---|
| 2026.07.17 | ₩95,420 | ₩95,822 | ₩95,098 | ₩95,286 | -0.14% | 2.4천 |
|---|
| 2026.07.16 | ₩94,147 | ₩95,125 | ₩94,147 | ₩95,098 | +1.01% | 3.7천 |
|---|
| 2026.07.15 | ₩93,959 | ₩94,335 | ₩93,959 | ₩94,134 | +0.19% | 3천 |
|---|
| 2026.07.14 | ₩94,576 | ₩94,576 | ₩93,852 | ₩93,852 | -0.77% | 3.5천 |
|---|
| 2026.07.13 | ₩94,201 | ₩94,214 | ₩93,798 | ₩93,798 | -0.43% | 1.2천 |
|---|
| 2026.07.10 | ₩93,624 | ₩93,705 | ₩93,477 | ₩93,705 | +0.09% | 2.7천 |
|---|
| 2026.07.09 | ₩93,383 | ₩93,450 | ₩93,169 | ₩93,222 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩93,758 | ₩93,758 | ₩93,289 | ₩93,289 | -0.50% | 1.8천 |
|---|
| 2026.07.07 | ₩94,067 | ₩94,093 | ₩93,651 | ₩93,745 | -0.34% | 3.4천 |
|---|
| 2026.07.06 | ₩93,155 | ₩93,155 | ₩92,820 | ₩93,035 | -0.13% | 1.3천 |
|---|
| 2026.07.02 | ₩92,633 | ₩92,820 | ₩92,539 | ₩92,820 | +0.20% | 1.1천 |
|---|
| 2026.07.01 | ₩91,547 | ₩92,029 | ₩91,547 | ₩91,748 | +0.22% | 2.5천 |
|---|
| 2026.06.30 | ₩91,976 | ₩92,311 | ₩91,976 | ₩92,056 | +0.09% | 1.8천 |
|---|
| 2026.06.29 | ₩92,659 | ₩92,847 | ₩92,177 | ₩92,418 | -0.26% | 1.4만 |
|---|
| 2026.06.26 | ₩92,257 | ₩92,525 | ₩92,163 | ₩92,525 | +0.29% | 3.3천 |
|---|
| 2026.06.25 | ₩92,096 | ₩92,096 | ₩91,962 | ₩91,976 | -0.13% | 7.8천 |
|---|
| 2026.06.24 | ₩92,539 | ₩92,659 | ₩92,472 | ₩92,592 | +0.06% | 1만 |
|---|
| 2026.06.23 | ₩92,847 | ₩92,901 | ₩92,753 | ₩92,860 | +0.01% | 6.2천 |
|---|
| 2026.06.22 | ₩91,936 | ₩92,673 | ₩91,936 | ₩92,472 | +0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩92,311 | ₩92,311 | ₩91,815 | ₩91,976 | -0.36% | 1.5천 |
|---|
| 2026.06.17 | ₩93,557 | ₩93,557 | ₩92,163 | ₩92,163 | -1.49% | 1.9천 |
|---|
| 2026.06.16 | ₩93,772 | ₩93,772 | ₩93,490 | ₩93,490 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩93,812 | ₩93,812 | ₩93,303 | ₩93,303 | -0.54% | 2.3천 |
|---|
| 2026.06.12 | ₩94,067 | ₩94,107 | ₩93,919 | ₩93,919 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩93,115 | ₩93,396 | ₩93,061 | ₩93,329 | +0.23% | 2천 |
|---|
| 2026.06.10 | ₩92,686 | ₩92,686 | ₩92,458 | ₩92,458 | -0.25% | 1.4천 |
|---|
| 2026.06.09 | ₩91,895 | ₩92,458 | ₩91,802 | ₩92,351 | +0.50% | 2.3천 |
|---|
| 2026.06.08 | ₩91,828 | ₩91,869 | ₩91,775 | ₩91,775 | -0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩92,485 | ₩92,485 | ₩92,029 | ₩92,029 | -0.49% | 500 |
|---|
| 2026.06.04 | ₩92,659 | ₩92,659 | ₩92,539 | ₩92,633 | -0.03% | 3.4천 |
|---|
| 2026.06.03 | ₩91,788 | ₩92,298 | ₩91,735 | ₩91,735 | -0.06% | 5.9천 |
|---|
| 2026.06.02 | ₩91,319 | ₩91,976 | ₩91,319 | ₩91,909 | +0.65% | 1.1천 |
|---|
| 2026.06.01 | ₩91,855 | ₩91,855 | ₩91,480 | ₩91,480 | -0.41% | 1.8천 |
|---|
| 2026.05.29 | ₩92,284 | ₩92,592 | ₩91,869 | ₩92,204 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩92,324 | ₩92,418 | ₩92,204 | ₩92,284 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩92,633 | ₩92,633 | ₩92,472 | ₩92,472 | -0.17% | 800 |
|---|
| 2026.05.26 | ₩92,874 | ₩92,874 | ₩92,633 | ₩92,767 | -0.12% | 2천 |
|---|
| 2026.05.22 | ₩92,767 | ₩93,035 | ₩92,767 | ₩92,941 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩92,418 | ₩92,793 | ₩92,230 | ₩92,726 | +0.33% | 1.1천 |
|---|
| 2026.05.20 | ₩92,070 | ₩92,512 | ₩92,070 | ₩92,365 | +0.32% | 1.5천 |
|---|
| 2026.05.19 | ₩91,775 | ₩92,190 | ₩91,721 | ₩91,962 | +0.20% | 3천 |
|---|
| 2026.05.18 | ₩91,520 | ₩91,882 | ₩91,493 | ₩91,882 | +0.40% | 900 |
|---|
| 2026.05.15 | ₩91,212 | ₩91,212 | ₩90,609 | ₩90,649 | -0.62% | 2.1천 |
|---|
| 2026.05.14 | ₩91,694 | ₩91,694 | ₩91,534 | ₩91,534 | -0.18% | 700 |
|---|
| 2026.05.13 | ₩91,065 | ₩91,346 | ₩91,065 | ₩91,346 | +0.31% | 1.8천 |
|---|
| 2026.05.12 | ₩91,346 | ₩91,440 | ₩91,319 | ₩91,373 | +0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩91,252 | ₩91,333 | ₩91,091 | ₩91,091 | -0.18% | 2.3천 |
|---|
| 2026.05.08 | ₩91,024 | ₩91,024 | ₩90,663 | ₩90,730 | -0.32% | 4.6천 |
|---|
| 2026.05.07 | ₩91,225 | ₩91,225 | ₩90,783 | ₩90,783 | -0.48% | 3.8천 |
|---|
| 2026.05.06 | ₩92,190 | ₩92,190 | ₩91,922 | ₩92,110 | -0.09% | 2천 |
|---|
| 2026.05.05 | ₩91,413 | ₩91,815 | ₩91,306 | ₩91,654 | +0.26% | 1.2천 |
|---|
| 2026.05.04 | ₩91,212 | ₩91,373 | ₩90,797 | ₩90,971 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩92,311 | ₩92,365 | ₩91,842 | ₩91,842 | -0.51% | 1.5천 |
|---|
| 2026.04.30 | ₩91,922 | ₩92,150 | ₩91,869 | ₩92,150 | +0.25% | 1.1천 |
|---|
| 2026.04.29 | ₩90,314 | ₩90,461 | ₩90,314 | ₩90,461 | +0.16% | 800 |
|---|
| 2026.04.28 | ₩90,797 | ₩90,984 | ₩90,421 | ₩90,743 | -0.06% | 2.5천 |
|---|
| 2026.04.27 | ₩90,435 | ₩90,730 | ₩90,341 | ₩90,341 | -0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩90,703 | ₩90,703 | ₩90,394 | ₩90,515 | -0.21% | 1.9천 |
|---|
| 2026.04.23 | ₩90,890 | ₩90,890 | ₩90,582 | ₩90,756 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩90,327 | ₩90,327 | ₩90,073 | ₩90,073 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩91,132 | ₩91,132 | ₩90,207 | ₩90,207 | -1.01% | 1.3천 |
|---|
| 2026.04.20 | ₩91,292 | ₩91,413 | ₩91,038 | ₩91,038 | -0.28% | 1.8천 |
|---|
| 2026.04.17 | ₩90,984 | ₩91,212 | ₩90,890 | ₩91,212 | +0.25% | 3천 |
|---|
| 2026.04.16 | ₩90,877 | ₩90,877 | ₩90,609 | ₩90,810 | -0.07% | 2.8천 |
|---|
| 2026.04.15 | ₩91,051 | ₩91,051 | ₩90,676 | ₩90,810 | -0.26% | 2.8천 |
|---|
| 2026.04.14 | ₩90,904 | ₩91,065 | ₩90,864 | ₩91,065 | +0.18% | 2.8천 |
|---|
| 2026.04.13 | ₩90,515 | ₩90,877 | ₩90,502 | ₩90,877 | +0.40% | 3.3천 |
|---|
| 2026.04.10 | ₩91,252 | ₩91,252 | ₩90,703 | ₩90,931 | -0.35% | 3.9천 |
|---|
| 2026.04.09 | ₩90,877 | ₩91,319 | ₩90,823 | ₩91,065 | +0.21% | 1.3만 |
|---|
| 2026.04.08 | ₩90,421 | ₩90,837 | ₩90,421 | ₩90,837 | +0.46% | 3.3천 |
|---|
| 2026.04.07 | ₩89,550 | ₩90,797 | ₩89,255 | ₩89,858 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩89,282 | ₩89,791 | ₩89,282 | ₩89,724 | +0.50% | 5.4천 |
|---|
| 2026.04.02 | ₩88,692 | ₩89,376 | ₩88,639 | ₩89,336 | +0.73% | 3.6천 |
|---|
| 2026.04.01 | ₩88,733 | ₩89,175 | ₩88,733 | ₩89,175 | +0.50% | 4천 |
|---|
| 2026.03.31 | ₩88,491 | ₩88,974 | ₩88,478 | ₩88,893 | +0.45% | 2.4천 |
|---|
| 2026.03.30 | ₩88,264 | ₩88,344 | ₩87,513 | ₩87,701 | -0.64% | 3.3천 |
|---|
| 2026.03.27 | ₩87,486 | ₩87,955 | ₩87,285 | ₩87,285 | -0.23% | 2.5천 |
|---|
| 2026.03.26 | ₩87,540 | ₩88,103 | ₩87,191 | ₩87,392 | -0.17% | 5.8천 |
|---|
| 2026.03.25 | ₩88,103 | ₩88,384 | ₩88,076 | ₩88,237 | +0.15% | 4.6천 |
|---|
| 2026.03.24 | ₩86,990 | ₩87,996 | ₩86,990 | ₩87,647 | +0.75% | 1.3천 |
|---|
| 2026.03.23 | ₩87,031 | ₩88,170 | ₩87,031 | ₩87,580 | +0.63% | 4.9천 |
|---|
| 2026.03.20 | ₩87,205 | ₩87,272 | ₩86,361 | ₩86,749 | -0.52% | 2만 |
|---|
| 2026.03.19 | ₩87,741 | ₩88,679 | ₩87,741 | ₩88,371 | +0.72% | 7.3천 |
|---|
| 2026.03.18 | ₩88,987 | ₩88,987 | ₩88,237 | ₩88,237 | -0.84% | 4.9천 |
|---|
| 2026.03.17 | ₩89,751 | ₩90,033 | ₩89,456 | ₩89,456 | -0.33% | 4.4천 |
|---|
| 2026.03.16 | ₩89,148 | ₩89,389 | ₩89,148 | ₩89,162 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩88,679 | ₩88,773 | ₩88,290 | ₩88,331 | -0.39% | 4.4천 |
|---|
| 2026.03.12 | ₩88,652 | ₩89,068 | ₩88,585 | ₩88,639 | -0.02% | 7천 |
|---|
| 2026.03.11 | ₩89,081 | ₩89,376 | ₩89,041 | ₩89,282 | +0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩89,322 | ₩90,059 | ₩89,229 | ₩89,229 | -0.11% | 3.5천 |
|---|
| 2026.03.09 | ₩88,719 | ₩89,497 | ₩88,438 | ₩89,403 | +0.77% | 4천 |
|---|
| 2026.03.06 | ₩89,188 | ₩89,349 | ₩88,759 | ₩89,269 | +0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩90,461 | ₩90,461 | ₩89,376 | ₩89,899 | -0.62% | 9.6천 |
|---|
| 2026.03.04 | ₩90,957 | ₩91,132 | ₩90,555 | ₩91,132 | +0.19% | 3.2천 |
|---|
| 2026.03.03 | ₩90,542 | ₩90,998 | ₩89,081 | ₩90,756 | +0.24% | 2.2만 |
|---|
| 2026.03.02 | ₩91,989 | ₩92,324 | ₩91,882 | ₩92,324 | +0.36% | 3.2천 |
|---|
| 2026.02.27 | ₩92,539 | ₩92,659 | ₩92,499 | ₩92,619 | +0.09% | 3.7천 |
|---|
| 2026.02.26 | ₩92,365 | ₩92,525 | ₩92,204 | ₩92,485 | +0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩92,298 | ₩92,298 | ₩91,748 | ₩92,284 | -0.01% | 2.3천 |
|---|
| 2026.02.24 | ₩91,775 | ₩92,029 | ₩91,654 | ₩92,016 | +0.26% | 3.8천 |
|---|
| 2026.02.23 | ₩92,257 | ₩92,257 | ₩91,547 | ₩91,869 | -0.42% | 4.4천 |
|---|
| 2026.02.20 | ₩91,306 | ₩92,177 | ₩91,306 | ₩92,177 | +0.95% | 2.8천 |
|---|
| 2026.02.19 | ₩91,413 | ₩91,493 | ₩91,306 | ₩91,493 | +0.09% | 2.4천 |
|---|
| 2026.02.18 | ₩91,668 | ₩91,668 | ₩91,319 | ₩91,426 | -0.26% | 5.6천 |
|---|
| 2026.02.17 | ₩91,346 | ₩91,453 | ₩90,810 | ₩91,359 | +0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩90,756 | ₩91,292 | ₩90,488 | ₩91,132 | +0.41% | 3.6천 |
|---|
| 2026.02.12 | ₩90,931 | ₩91,359 | ₩90,783 | ₩90,890 | -0.04% | 3.5천 |
|---|
| 2026.02.11 | ₩91,199 | ₩91,601 | ₩91,199 | ₩91,467 | +0.29% | 3.4천 |
|---|
| 2026.02.10 | ₩90,917 | ₩91,091 | ₩90,810 | ₩90,864 | -0.06% | 2.4천 |
|---|
| 2026.02.09 | ₩90,488 | ₩90,837 | ₩90,475 | ₩90,743 | +0.28% | 4.8천 |
|---|
| 2026.02.06 | ₩90,006 | ₩90,542 | ₩90,006 | ₩90,542 | +0.60% | 4.7천 |
|---|
| 2026.02.05 | ₩89,215 | ₩89,296 | ₩89,041 | ₩89,148 | -0.08% | 4.4천 |
|---|
| 2026.02.04 | ₩89,041 | ₩89,845 | ₩89,041 | ₩89,724 | +0.77% | 2.7만 |
|---|
| 2026.02.03 | ₩87,580 | ₩88,558 | ₩87,580 | ₩88,558 | +1.12% | 5.3천 |
|---|
| 2026.02.02 | ₩87,339 | ₩87,687 | ₩87,272 | ₩87,553 | +0.25% | 6.2천 |
|---|
| 2026.01.30 | ₩87,071 | ₩87,312 | ₩86,843 | ₩87,312 | +0.28% | 2.6천 |
|---|
| 2026.01.29 | ₩87,285 | ₩87,647 | ₩87,098 | ₩87,218 | -0.08% | 3.6천 |
|---|
| 2026.01.28 | ₩86,655 | ₩86,816 | ₩86,387 | ₩86,562 | -0.11% | 5.6천 |
|---|
| 2026.01.27 | ₩86,374 | ₩87,084 | ₩86,347 | ₩86,990 | +0.71% | 1.3만 |
|---|
| 2026.01.26 | ₩86,106 | ₩86,173 | ₩85,865 | ₩85,999 | -0.12% | 3.7천 |
|---|
| 2026.01.23 | ₩85,489 | ₩85,690 | ₩85,382 | ₩85,650 | +0.19% | 2.6천 |
|---|
| 2026.01.22 | ₩85,757 | ₩85,878 | ₩85,409 | ₩85,556 | -0.23% | 7.9천 |
|---|
| 2026.01.21 | ₩84,846 | ₩85,543 | ₩84,846 | ₩85,409 | +0.66% | 3.5천 |
|---|
| 2026.01.20 | ₩84,766 | ₩84,873 | ₩84,350 | ₩84,404 | -0.43% | 9.3천 |
|---|
| 2026.01.16 | ₩85,034 | ₩85,329 | ₩85,034 | ₩85,248 | +0.25% | 4.2천 |
|---|
| 2026.01.15 | ₩84,927 | ₩85,409 | ₩84,712 | ₩85,141 | +0.25% | 4.7만 |
|---|
| 2026.01.14 | ₩84,364 | ₩84,900 | ₩84,364 | ₩84,873 | +0.60% | 3.4천 |
|---|
| 2026.01.13 | ₩83,935 | ₩84,042 | ₩83,747 | ₩83,988 | +0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩83,814 | ₩83,962 | ₩83,519 | ₩83,962 | +0.18% | 6.9천 |
|---|
| 2026.01.09 | ₩83,868 | ₩83,868 | ₩83,613 | ₩83,747 | -0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩82,876 | ₩83,801 | ₩82,876 | ₩83,774 | +1.08% | 5.9천 |
|---|
| 2026.01.07 | ₩83,519 | ₩83,519 | ₩82,836 | ₩83,024 | -0.59% | 3.3천 |
|---|
| 2026.01.06 | ₩83,359 | ₩83,667 | ₩83,359 | ₩83,412 | +0.06% | 8.8천 |
|---|
| 2026.01.05 | ₩83,010 | ₩83,560 | ₩82,823 | ₩83,493 | +0.58% | 1만 |
|---|
| 2026.01.02 | ₩82,997 | ₩83,479 | ₩82,997 | ₩83,091 | +0.11% | 3.2만 |
|---|
| 2025.12.31 | ₩82,890 | ₩82,890 | ₩82,541 | ₩82,541 | -0.42% | 1.9천 |
|---|
| 2025.12.30 | ₩82,997 | ₩83,184 | ₩82,890 | ₩83,050 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩82,970 | ₩83,024 | ₩82,595 | ₩82,621 | -0.42% | 4만 |
|---|
| 2025.12.26 | ₩83,131 | ₩83,359 | ₩82,809 | ₩82,930 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩83,546 | ₩83,734 | ₩83,533 | ₩83,734 | +0.22% | 2.6천 |
|---|
| 2025.12.23 | ₩83,292 | ₩83,560 | ₩83,292 | ₩83,426 | +0.16% | 4.1천 |
|---|
| 2025.12.22 | ₩83,238 | ₩83,251 | ₩83,225 | ₩83,225 | -0.02% | 700 |
|---|
| 2025.12.19 | ₩83,131 | ₩83,251 | ₩82,903 | ₩82,903 | -0.27% | 4.1천 |
|---|
| 2025.12.18 | ₩83,238 | ₩83,332 | ₩82,863 | ₩82,943 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩82,890 | ₩83,131 | ₩82,890 | ₩83,024 | +0.16% | 4.2천 |
|---|
| 2025.12.16 | ₩83,305 | ₩83,305 | ₩82,514 | ₩82,702 | -0.72% | 3.6천 |
|---|
| 2025.12.15 | ₩83,399 | ₩83,399 | ₩83,064 | ₩83,359 | -0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩83,024 | ₩83,077 | ₩82,916 | ₩82,943 | -0.10% | 1.9천 |
|---|
| 2025.12.11 | ₩82,970 | ₩83,345 | ₩82,970 | ₩83,211 | +0.29% | 1.3천 |
|---|
| 2025.12.10 | ₩82,206 | ₩82,715 | ₩82,206 | ₩82,675 | +0.57% | 1.3천 |
|---|
| 2025.12.09 | ₩82,085 | ₩82,085 | ₩81,764 | ₩81,764 | -0.39% | 1.5천 |
|---|
| 2025.12.08 | ₩81,724 | ₩81,978 | ₩81,697 | ₩81,710 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩82,327 | ₩82,474 | ₩82,045 | ₩82,139 | -0.23% | 2.3천 |
|---|
| 2025.12.04 | ₩82,313 | ₩82,434 | ₩82,139 | ₩82,206 | -0.13% | 1.4천 |
|---|
| 2025.12.03 | ₩82,126 | ₩82,474 | ₩82,126 | ₩82,420 | +0.36% | 1.5천 |
|---|
| 2025.12.02 | ₩82,300 | ₩82,300 | ₩81,764 | ₩81,965 | -0.41% | 2.9천 |
|---|
| 2025.12.01 | ₩82,059 | ₩82,059 | ₩81,844 | ₩81,844 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩81,858 | ₩82,353 | ₩81,858 | ₩82,327 | +0.57% | 1.5천 |
|---|
| 2025.11.26 | ₩82,126 | ₩82,126 | ₩82,005 | ₩82,005 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩80,906 | ₩81,576 | ₩80,906 | ₩81,456 | +0.68% | 4천 |
|---|
| 2025.11.24 | ₩80,651 | ₩80,772 | ₩80,330 | ₩80,625 | -0.03% | 4.2천 |
|---|
| 2025.11.21 | ₩79,955 | ₩80,866 | ₩79,955 | ₩80,571 | +0.77% | 4.4천 |
|---|
| 2025.11.20 | ₩80,450 | ₩80,651 | ₩79,392 | ₩79,392 | -1.32% | 9천 |
|---|
| 2025.11.19 | ₩80,424 | ₩80,424 | ₩79,914 | ₩80,035 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩80,638 | ₩80,638 | ₩80,638 | ₩80,638 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩81,080 | ₩81,281 | ₩80,424 | ₩80,531 | -0.68% | 1.9천 |
|---|
| 2025.11.14 | ₩81,214 | ₩81,335 | ₩81,174 | ₩81,335 | +0.15% | 1.5천 |
|---|
| 2025.11.13 | ₩81,831 | ₩82,085 | ₩81,389 | ₩81,389 | -0.54% | 3.5천 |
|---|
| 2025.11.12 | ₩81,791 | ₩81,791 | ₩81,764 | ₩81,764 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩81,080 | ₩81,630 | ₩81,080 | ₩81,576 | +0.61% | 4.5천 |
|---|
| 2025.11.10 | ₩80,598 | ₩81,000 | ₩80,343 | ₩81,000 | +0.50% | 9.8천 |
|---|
| 2025.11.07 | ₩79,606 | ₩80,357 | ₩79,606 | ₩80,343 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩79,767 | ₩79,767 | ₩79,619 | ₩79,619 | -0.18% | 2.7천 |
|---|
| 2025.11.05 | ₩79,351 | ₩79,700 | ₩79,351 | ₩79,619 | +0.34% | 2.4천 |
|---|
| 2025.11.04 | ₩78,923 | ₩79,325 | ₩78,869 | ₩79,083 | +0.20% | 9.4천 |
|---|
| 2025.11.03 | ₩79,727 | ₩79,727 | ₩79,016 | ₩79,418 | -0.39% | 2천 |
|---|
| 2025.10.31 | ₩79,606 | ₩79,727 | ₩79,499 | ₩79,646 | +0.05% | 1.9천 |
|---|
| 2025.10.30 | ₩79,593 | ₩80,182 | ₩79,593 | ₩79,807 | +0.27% | 2.1천 |
|---|
| 2025.10.29 | ₩80,718 | ₩80,799 | ₩79,834 | ₩80,022 | -0.86% | 7.1천 |
|---|
| 2025.10.28 | ₩80,919 | ₩80,919 | ₩80,732 | ₩80,772 | -0.18% | 1.3천 |
|---|
| 2025.10.27 | ₩81,228 | ₩81,228 | ₩81,094 | ₩81,188 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩81,040 | ₩81,094 | ₩80,946 | ₩80,946 | -0.12% | 2.1천 |
|---|
| 2025.10.23 | ₩80,826 | ₩81,013 | ₩80,692 | ₩80,799 | -0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩80,383 | ₩80,665 | ₩80,316 | ₩80,558 | +0.22% | 4.2천 |
|---|
| 2025.10.21 | ₩80,544 | ₩80,544 | ₩80,249 | ₩80,424 | -0.15% | 1.6천 |
|---|
| 2025.10.20 | ₩80,263 | ₩80,584 | ₩80,263 | ₩80,544 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩79,673 | ₩80,129 | ₩79,673 | ₩80,129 | +0.57% | 2.7천 |
|---|
| 2025.10.16 | ₩80,169 | ₩80,209 | ₩79,713 | ₩79,713 | -0.57% | 2.8천 |
|---|
| 2025.10.15 | ₩80,196 | ₩80,196 | ₩79,526 | ₩80,008 | -0.23% | 4천 |
|---|
| 2025.10.14 | ₩79,244 | ₩79,901 | ₩79,244 | ₩79,821 | +0.73% | 4.3천 |
|---|
| 2025.10.13 | ₩79,204 | ₩79,325 | ₩79,204 | ₩79,244 | +0.05% | 1.6천 |
|---|
| 2025.10.10 | ₩79,847 | ₩79,847 | ₩78,614 | ₩78,614 | -1.54% | 2.4천 |
|---|