시장 데이터를 불러오는 중
전체 종목
WisdomTree Europe SmallCap Dividend Fund 과거 주가
WisdomTree Europe SmallCap Dividend Fund · DFE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Europe SmallCap Dividend Fund · DFE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,098 | ₩98,380 | ₩98,098 | ₩98,380 | +0.29% | 4.7천 |
| 2026.10.08 | ₩97,294 | ₩97,562 | ₩96,905 | ₩97,522 | +0.23% | 2.9천 |
| 2026.10.07 | ₩97,441 | ₩97,441 | ₩97,213 | ₩97,401 | -0.04% | 2천 |
| 2026.10.06 | ₩99,104 | ₩99,453 | ₩98,916 | ₩98,916 | -0.19% | 6.5천 |
| 2026.10.05 | ₩98,286 | ₩98,621 | ₩98,018 | ₩98,621 | +0.34% | 1.8천 |
| 2026.10.02 | ₩98,796 | ₩99,091 | ₩98,702 | ₩99,024 | +0.23% | 3.9천 |
| 2026.10.01 | ₩98,206 | ₩98,340 | ₩98,165 | ₩98,313 | +0.11% | 2.2만 |
| 2026.09.30 | ₩100,606 | ₩100,606 | ₩99,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,869 |
| -0.73% |
| 2.7천 |
| 2026.09.29 | ₩100,204 | ₩100,392 | ₩99,600 | ₩100,003 | -0.20% | 1.1만 |
|---|
| 2026.09.28 | ₩100,673 | ₩100,901 | ₩100,177 | ₩100,177 | -0.49% | 2.5만 |
|---|
| 2026.09.25 | ₩100,499 | ₩101,116 | ₩100,405 | ₩100,727 | +0.23% | 1.8만 |
|---|
| 2026.09.24 | ₩101,277 | ₩101,438 | ₩100,754 | ₩101,156 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩101,961 | ₩101,961 | ₩101,438 | ₩101,438 | -0.51% | 700 |
|---|
| 2026.09.22 | ₩103,034 | ₩103,316 | ₩103,034 | ₩103,316 | +0.27% | 1.7천 |
|---|
| 2026.09.21 | ₩102,994 | ₩103,061 | ₩102,900 | ₩103,034 | +0.04% | 7.6천 |
|---|
| 2026.09.18 | ₩101,787 | ₩102,015 | ₩101,787 | ₩102,015 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩103,047 | ₩103,047 | ₩102,591 | ₩102,699 | -0.34% | 2.2천 |
|---|
| 2026.09.16 | ₩102,431 | ₩102,632 | ₩101,907 | ₩101,948 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩101,693 | ₩102,001 | ₩101,599 | ₩101,760 | +0.07% | 3.1천 |
|---|
| 2026.09.14 | ₩101,559 | ₩102,149 | ₩101,384 | ₩101,746 | +0.18% | 4천 |
|---|
| 2026.09.11 | ₩102,860 | ₩102,860 | ₩102,578 | ₩102,578 | -0.27% | 700 |
|---|
| 2026.09.10 | ₩102,511 | ₩102,511 | ₩102,015 | ₩102,015 | -0.48% | 500 |
|---|
| 2026.09.09 | ₩103,463 | ₩103,463 | ₩103,182 | ₩103,182 | -0.27% | 3천 |
|---|
| 2026.09.08 | ₩104,335 | ₩104,335 | ₩103,584 | ₩103,584 | -0.72% | 1.2만 |
|---|
| 2026.09.04 | ₩104,268 | ₩104,872 | ₩104,268 | ₩104,872 | +0.58% | 1.9만 |
|---|
| 2026.09.03 | ₩104,080 | ₩104,469 | ₩103,772 | ₩104,469 | +0.37% | 2.1천 |
|---|
| 2026.09.02 | ₩103,047 | ₩103,141 | ₩102,726 | ₩103,088 | +0.04% | 7.2천 |
|---|
| 2026.09.01 | ₩103,892 | ₩103,919 | ₩103,034 | ₩103,222 | -0.65% | 4.3천 |
|---|
| 2026.08.31 | ₩104,563 | ₩104,563 | ₩104,134 | ₩104,402 | -0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩105,006 | ₩105,006 | ₩104,308 | ₩104,429 | -0.55% | 3.1천 |
|---|
| 2026.08.27 | ₩104,456 | ₩104,697 | ₩104,456 | ₩104,657 | +0.19% | 5.9천 |
|---|
| 2026.08.26 | ₩105,073 | ₩105,073 | ₩104,496 | ₩104,496 | -0.55% | 1.7천 |
|---|
| 2026.08.25 | ₩104,711 | ₩104,979 | ₩104,563 | ₩104,751 | +0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩104,040 | ₩104,094 | ₩103,986 | ₩104,013 | -0.03% | 3.6천 |
|---|
| 2026.08.21 | ₩104,027 | ₩104,094 | ₩103,933 | ₩104,094 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩102,994 | ₩103,222 | ₩102,980 | ₩103,168 | +0.17% | 6.4천 |
|---|
| 2026.08.19 | ₩103,745 | ₩103,785 | ₩103,517 | ₩103,785 | +0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩103,088 | ₩103,182 | ₩103,034 | ₩103,034 | -0.05% | 2천 |
|---|
| 2026.08.17 | ₩103,731 | ₩103,825 | ₩103,530 | ₩103,691 | -0.04% | 3.4천 |
|---|
| 2026.08.14 | ₩104,120 | ₩104,120 | ₩103,785 | ₩103,906 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩103,275 | ₩103,343 | ₩103,275 | ₩103,302 | +0.03% | 1.3천 |
|---|
| 2026.08.12 | ₩102,980 | ₩102,980 | ₩102,511 | ₩102,632 | -0.34% | 2.3천 |
|---|
| 2026.08.11 | ₩102,699 | ₩102,873 | ₩102,511 | ₩102,699 | 0.00% | 3.1천 |
|---|
| 2026.08.10 | ₩102,377 | ₩102,457 | ₩102,377 | ₩102,390 | +0.01% | 5천 |
|---|
| 2026.08.07 | ₩103,128 | ₩103,141 | ₩102,739 | ₩103,034 | -0.09% | 8.5천 |
|---|
| 2026.08.06 | ₩102,296 | ₩102,296 | ₩102,296 | ₩102,296 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩102,618 | ₩102,712 | ₩102,028 | ₩102,578 | -0.04% | 8.4천 |
|---|
| 2026.08.04 | ₩101,934 | ₩102,551 | ₩101,934 | ₩102,551 | +0.61% | 2.8천 |
|---|
| 2026.08.03 | ₩101,237 | ₩101,746 | ₩101,237 | ₩101,746 | +0.50% | 4.3천 |
|---|
| 2026.07.31 | ₩101,156 | ₩101,384 | ₩101,156 | ₩101,223 | +0.07% | 1.6천 |
|---|
| 2026.07.30 | ₩101,116 | ₩101,760 | ₩101,116 | ₩101,612 | +0.49% | 2.4천 |
|---|
| 2026.07.29 | ₩99,708 | ₩100,419 | ₩99,118 | ₩99,681 | -0.03% | 5.9천 |
|---|
| 2026.07.28 | ₩99,627 | ₩99,989 | ₩99,627 | ₩99,989 | +0.36% | 1.3천 |
|---|
| 2026.07.27 | ₩99,440 | ₩99,735 | ₩99,440 | ₩99,654 | +0.22% | 3.7천 |
|---|
| 2026.07.24 | ₩99,735 | ₩99,735 | ₩99,520 | ₩99,668 | -0.07% | 1.1천 |
|---|
| 2026.07.23 | ₩99,131 | ₩99,131 | ₩98,769 | ₩98,769 | -0.37% | 2.4천 |
|---|
| 2026.07.22 | ₩100,365 | ₩100,365 | ₩100,057 | ₩100,057 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩99,131 | ₩99,668 | ₩99,131 | ₩99,668 | +0.54% | 3.1천 |
|---|
| 2026.07.20 | ₩99,077 | ₩99,077 | ₩98,380 | ₩98,487 | -0.60% | 3.3천 |
|---|
| 2026.07.17 | ₩99,305 | ₩99,507 | ₩99,238 | ₩99,507 | +0.20% | 4.2천 |
|---|
| 2026.07.16 | ₩99,587 | ₩99,775 | ₩99,520 | ₩99,614 | +0.03% | 6.6천 |
|---|
| 2026.07.15 | ₩99,359 | ₩99,627 | ₩99,359 | ₩99,560 | +0.20% | 1.8천 |
|---|
| 2026.07.14 | ₩98,514 | ₩98,729 | ₩98,219 | ₩98,420 | -0.10% | 7.3천 |
|---|
| 2026.07.13 | ₩98,554 | ₩98,554 | ₩97,978 | ₩98,018 | -0.54% | 4.4천 |
|---|
| 2026.07.10 | ₩98,273 | ₩98,608 | ₩98,273 | ₩98,487 | +0.22% | 1만 |
|---|
| 2026.07.09 | ₩97,790 | ₩98,340 | ₩97,763 | ₩98,340 | +0.56% | 7.8천 |
|---|
| 2026.07.08 | ₩97,589 | ₩97,924 | ₩97,066 | ₩97,615 | +0.03% | 3.7만 |
|---|
| 2026.07.07 | ₩98,487 | ₩98,688 | ₩98,299 | ₩98,474 | -0.01% | 2.9천 |
|---|
| 2026.07.06 | ₩98,903 | ₩99,171 | ₩98,890 | ₩99,171 | +0.27% | 8.5천 |
|---|
| 2026.07.02 | ₩98,273 | ₩98,487 | ₩97,857 | ₩98,273 | 0.00% | 2.1천 |
|---|
| 2026.07.01 | ₩96,341 | ₩96,730 | ₩96,341 | ₩96,529 | +0.19% | 2.3천 |
|---|
| 2026.06.30 | ₩96,247 | ₩96,529 | ₩96,247 | ₩96,529 | +0.29% | 5.3천 |
|---|
| 2026.06.29 | ₩96,596 | ₩96,596 | ₩96,180 | ₩96,435 | -0.17% | 1.6만 |
|---|
| 2026.06.26 | ₩96,060 | ₩96,408 | ₩95,483 | ₩95,483 | -0.60% | 2.2만 |
|---|
| 2026.06.25 | ₩96,851 | ₩96,891 | ₩96,516 | ₩96,516 | -0.35% | 3.9만 |
|---|
| 2026.06.24 | ₩97,575 | ₩98,152 | ₩97,575 | ₩98,098 | +0.54% | 1.6천 |
|---|
| 2026.06.23 | ₩98,916 | ₩98,916 | ₩98,554 | ₩98,554 | -0.37% | 1.2천 |
|---|
| 2026.06.22 | ₩99,641 | ₩99,869 | ₩99,641 | ₩99,855 | +0.22% | 1.8천 |
|---|
| 2026.06.18 | ₩100,150 | ₩100,217 | ₩99,949 | ₩100,097 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩102,095 | ₩102,095 | ₩100,486 | ₩100,526 | -1.54% | 3.6천 |
|---|
| 2026.06.16 | ₩102,296 | ₩102,296 | ₩102,149 | ₩102,202 | -0.09% | 2.9천 |
|---|
| 2026.06.15 | ₩103,034 | ₩103,034 | ₩102,444 | ₩102,618 | -0.40% | 6.4천 |
|---|
| 2026.06.12 | ₩102,216 | ₩102,940 | ₩102,109 | ₩102,846 | +0.62% | 5.1천 |
|---|
| 2026.06.11 | ₩100,861 | ₩102,860 | ₩100,499 | ₩102,860 | +1.98% | 5.7천 |
|---|
| 2026.06.10 | ₩100,392 | ₩100,982 | ₩99,922 | ₩99,922 | -0.47% | 1.2천 |
|---|
| 2026.06.09 | ₩101,398 | ₩101,398 | ₩99,010 | ₩100,378 | -1.01% | 1.6천 |
|---|
| 2026.06.08 | ₩100,539 | ₩100,539 | ₩100,311 | ₩100,311 | -0.23% | 900 |
|---|
| 2026.06.05 | ₩101,934 | ₩101,934 | ₩99,775 | ₩100,150 | -1.75% | 3.5천 |
|---|
| 2026.06.04 | ₩101,907 | ₩102,283 | ₩101,907 | ₩102,256 | +0.34% | 3.6천 |
|---|
| 2026.06.03 | ₩101,465 | ₩101,518 | ₩101,129 | ₩101,304 | -0.16% | 6.6천 |
|---|
| 2026.06.02 | ₩102,538 | ₩102,538 | ₩102,028 | ₩102,404 | -0.13% | 1.3만 |
|---|
| 2026.06.01 | ₩102,431 | ₩102,873 | ₩101,961 | ₩102,766 | +0.33% | 3.9천 |
|---|
| 2026.05.29 | ₩103,597 | ₩104,268 | ₩103,571 | ₩103,624 | +0.03% | 7천 |
|---|
| 2026.05.28 | ₩102,954 | ₩103,383 | ₩102,860 | ₩103,316 | +0.35% | 3.5천 |
|---|
| 2026.05.27 | ₩103,852 | ₩103,852 | ₩103,343 | ₩103,410 | -0.43% | 2.7천 |
|---|
| 2026.05.26 | ₩103,664 | ₩103,772 | ₩103,490 | ₩103,772 | +0.10% | 6.3천 |
|---|
| 2026.05.22 | ₩102,940 | ₩102,940 | ₩102,350 | ₩102,377 | -0.55% | 4.8천 |
|---|
| 2026.05.21 | ₩102,377 | ₩103,530 | ₩102,377 | ₩103,302 | +0.90% | 3.1천 |
|---|
| 2026.05.20 | ₩101,344 | ₩103,007 | ₩101,331 | ₩102,833 | +1.47% | 1만 |
|---|
| 2026.05.19 | ₩101,170 | ₩101,170 | ₩100,861 | ₩100,861 | -0.30% | 4천 |
|---|
| 2026.05.18 | ₩101,612 | ₩101,921 | ₩101,116 | ₩101,921 | +0.30% | 5.5천 |
|---|
| 2026.05.15 | ₩100,794 | ₩101,089 | ₩100,647 | ₩101,049 | +0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩102,860 | ₩103,235 | ₩102,645 | ₩102,645 | -0.21% | 4.8천 |
|---|
| 2026.05.13 | ₩101,827 | ₩102,846 | ₩101,827 | ₩102,846 | +1.00% | 1.6천 |
|---|
| 2026.05.12 | ₩102,068 | ₩102,431 | ₩101,921 | ₩102,431 | +0.35% | 4천 |
|---|
| 2026.05.11 | ₩103,812 | ₩103,812 | ₩103,343 | ₩103,436 | -0.36% | 3.2천 |
|---|
| 2026.05.08 | ₩103,343 | ₩103,946 | ₩103,235 | ₩103,946 | +0.58% | 2.7만 |
|---|
| 2026.05.07 | ₩103,839 | ₩103,839 | ₩102,457 | ₩102,457 | -1.33% | 3.6천 |
|---|
| 2026.05.06 | ₩103,356 | ₩103,772 | ₩103,356 | ₩103,772 | +0.40% | 1.3만 |
|---|
| 2026.05.05 | ₩101,197 | ₩101,907 | ₩101,156 | ₩101,907 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩101,210 | ₩101,304 | ₩99,869 | ₩100,177 | -1.02% | 5.4천 |
|---|
| 2026.05.01 | ₩102,055 | ₩102,283 | ₩101,773 | ₩101,773 | -0.28% | 2.8천 |
|---|
| 2026.04.30 | ₩100,848 | ₩101,814 | ₩100,741 | ₩101,814 | +0.96% | 3.4천 |
|---|
| 2026.04.29 | ₩100,164 | ₩100,204 | ₩99,413 | ₩99,560 | -0.60% | 2.8천 |
|---|
| 2026.04.28 | ₩100,875 | ₩100,928 | ₩100,445 | ₩100,767 | -0.11% | 4.6천 |
|---|
| 2026.04.27 | ₩101,639 | ₩101,639 | ₩101,223 | ₩101,223 | -0.41% | 5.4천 |
|---|
| 2026.04.24 | ₩101,505 | ₩101,814 | ₩101,505 | ₩101,612 | +0.11% | 6.7천 |
|---|
| 2026.04.23 | ₩101,881 | ₩102,122 | ₩100,714 | ₩101,384 | -0.49% | 1.6만 |
|---|
| 2026.04.22 | ₩103,007 | ₩103,007 | ₩102,484 | ₩102,618 | -0.38% | 4.6천 |
|---|
| 2026.04.21 | ₩103,718 | ₩103,718 | ₩102,162 | ₩102,162 | -1.50% | 8.8천 |
|---|
| 2026.04.20 | ₩103,638 | ₩103,691 | ₩103,396 | ₩103,691 | +0.05% | 3.2천 |
|---|
| 2026.04.17 | ₩104,402 | ₩104,523 | ₩104,013 | ₩104,013 | -0.37% | 2.5천 |
|---|
| 2026.04.16 | ₩103,503 | ₩103,503 | ₩102,618 | ₩102,819 | -0.66% | 8.2천 |
|---|
| 2026.04.15 | ₩102,739 | ₩102,873 | ₩102,484 | ₩102,873 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩103,115 | ₩103,262 | ₩103,115 | ₩103,208 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩100,875 | ₩102,524 | ₩100,875 | ₩102,524 | +1.64% | 4.9천 |
|---|
| 2026.04.10 | ₩101,867 | ₩101,867 | ₩101,022 | ₩101,465 | -0.39% | 3.9천 |
|---|
| 2026.04.09 | ₩100,459 | ₩101,532 | ₩100,217 | ₩101,009 | +0.55% | 1.8만 |
|---|
| 2026.04.08 | ₩100,888 | ₩101,009 | ₩100,258 | ₩100,821 | -0.07% | 1.5만 |
|---|
| 2026.04.07 | ₩97,200 | ₩97,723 | ₩96,140 | ₩97,723 | +0.54% | 2.9천 |
|---|
| 2026.04.06 | ₩97,012 | ₩98,018 | ₩97,012 | ₩97,683 | +0.69% | 5.6천 |
|---|
| 2026.04.02 | ₩95,429 | ₩96,945 | ₩95,429 | ₩96,824 | +1.46% | 5천 |
|---|
| 2026.04.01 | ₩97,750 | ₩97,790 | ₩96,811 | ₩97,280 | -0.48% | 2.3천 |
|---|
| 2026.03.31 | ₩94,799 | ₩96,207 | ₩94,195 | ₩96,207 | +1.49% | 4.9천 |
|---|
| 2026.03.30 | ₩92,988 | ₩93,578 | ₩92,572 | ₩93,002 | +0.01% | 6천 |
|---|
| 2026.03.27 | ₩93,417 | ₩93,739 | ₩92,546 | ₩92,626 | -0.85% | 7.5천 |
|---|
| 2026.03.26 | ₩94,624 | ₩94,987 | ₩93,954 | ₩93,954 | -0.71% | 5.8천 |
|---|
| 2026.03.25 | ₩95,697 | ₩95,697 | ₩95,228 | ₩95,309 | -0.41% | 5.2천 |
|---|
| 2026.03.24 | ₩93,994 | ₩94,852 | ₩93,873 | ₩94,236 | +0.26% | 7.2천 |
|---|
| 2026.03.23 | ₩94,329 | ₩95,483 | ₩94,236 | ₩94,517 | +0.20% | 5.1천 |
|---|
| 2026.03.20 | ₩95,161 | ₩95,161 | ₩92,841 | ₩93,297 | -1.96% | 1.4만 |
|---|
| 2026.03.19 | ₩94,705 | ₩96,636 | ₩94,705 | ₩96,086 | +1.46% | 6.8천 |
|---|
| 2026.03.18 | ₩97,119 | ₩97,119 | ₩95,832 | ₩95,845 | -1.31% | 5.1천 |
|---|
| 2026.03.17 | ₩97,307 | ₩97,307 | ₩97,039 | ₩97,240 | -0.07% | 2.2천 |
|---|
| 2026.03.16 | ₩96,341 | ₩96,703 | ₩96,341 | ₩96,569 | +0.24% | 2.6천 |
|---|
| 2026.03.13 | ₩96,475 | ₩96,475 | ₩95,241 | ₩95,255 | -1.27% | 3.7천 |
|---|
| 2026.03.12 | ₩97,763 | ₩97,830 | ₩97,535 | ₩97,535 | -0.23% | 1.1만 |
|---|
| 2026.03.11 | ₩98,460 | ₩98,876 | ₩98,353 | ₩98,863 | +0.41% | 4.8천 |
|---|
| 2026.03.10 | ₩99,761 | ₩100,365 | ₩98,729 | ₩98,796 | -0.97% | 1.9만 |
|---|
| 2026.03.09 | ₩96,878 | ₩99,225 | ₩96,596 | ₩98,769 | +1.95% | 2.7만 |
|---|
| 2026.03.06 | ₩98,380 | ₩99,600 | ₩98,380 | ₩99,426 | +1.06% | 3천 |
|---|
| 2026.03.05 | ₩99,708 | ₩100,043 | ₩98,487 | ₩99,413 | -0.30% | 1.3만 |
|---|
| 2026.03.04 | ₩100,298 | ₩101,022 | ₩100,016 | ₩101,022 | +0.72% | 4천 |
|---|
| 2026.03.03 | ₩98,554 | ₩99,949 | ₩97,615 | ₩99,533 | +0.99% | 3.3만 |
|---|
| 2026.03.02 | ₩102,819 | ₩102,913 | ₩102,122 | ₩102,498 | -0.31% | 7.1천 |
|---|
| 2026.02.27 | ₩104,442 | ₩104,711 | ₩104,120 | ₩104,188 | -0.24% | 1만 |
|---|
| 2026.02.26 | ₩104,188 | ₩104,603 | ₩103,973 | ₩104,603 | +0.40% | 4.4천 |
|---|
| 2026.02.25 | ₩103,839 | ₩104,402 | ₩103,839 | ₩104,389 | +0.53% | 2.3천 |
|---|
| 2026.02.24 | ₩103,343 | ₩103,718 | ₩103,343 | ₩103,571 | +0.22% | 9.6천 |
|---|
| 2026.02.23 | ₩103,463 | ₩103,463 | ₩102,833 | ₩102,954 | -0.49% | 8.5천 |
|---|
| 2026.02.20 | ₩102,967 | ₩103,852 | ₩102,913 | ₩103,691 | +0.70% | 8.2천 |
|---|
| 2026.02.19 | ₩102,162 | ₩102,672 | ₩102,135 | ₩102,672 | +0.50% | 2.5천 |
|---|
| 2026.02.18 | ₩102,591 | ₩103,047 | ₩102,337 | ₩102,591 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩101,317 | ₩102,444 | ₩101,103 | ₩102,444 | +1.11% | 6.6천 |
|---|
| 2026.02.13 | ₩101,840 | ₩102,283 | ₩101,827 | ₩102,189 | +0.34% | 3천 |
|---|
| 2026.02.12 | ₩102,431 | ₩102,431 | ₩101,371 | ₩101,465 | -0.94% | 1.3만 |
|---|
| 2026.02.11 | ₩102,551 | ₩102,565 | ₩102,390 | ₩102,390 | -0.16% | 3.9천 |
|---|
| 2026.02.10 | ₩102,940 | ₩103,128 | ₩102,779 | ₩102,779 | -0.16% | 4.1천 |
|---|
| 2026.02.09 | ₩101,934 | ₩102,699 | ₩101,934 | ₩102,659 | +0.71% | 5.5천 |
|---|
| 2026.02.06 | ₩100,781 | ₩101,384 | ₩100,781 | ₩101,049 | +0.27% | 2만 |
|---|
| 2026.02.05 | ₩99,761 | ₩100,057 | ₩99,319 | ₩99,359 | -0.40% | 3.5천 |
|---|
| 2026.02.04 | ₩101,237 | ₩101,264 | ₩100,244 | ₩100,794 | -0.44% | 9.8천 |
|---|
| 2026.02.03 | ₩100,553 | ₩100,995 | ₩100,204 | ₩100,955 | +0.40% | 6.3천 |
|---|
| 2026.02.02 | ₩100,499 | ₩100,808 | ₩100,419 | ₩100,808 | +0.31% | 1.4천 |
|---|
| 2026.01.30 | ₩101,277 | ₩101,277 | ₩100,271 | ₩100,271 | -0.99% | 4.8천 |
|---|
| 2026.01.29 | ₩102,296 | ₩102,296 | ₩101,304 | ₩102,296 | 0.00% | 6.7천 |
|---|
| 2026.01.28 | ₩101,867 | ₩101,948 | ₩101,277 | ₩101,948 | +0.08% | 7천 |
|---|
| 2026.01.27 | ₩101,384 | ₩102,350 | ₩101,384 | ₩102,256 | +0.86% | 1.9만 |
|---|
| 2026.01.26 | ₩100,767 | ₩101,049 | ₩100,767 | ₩100,794 | +0.03% | 1.4만 |
|---|
| 2026.01.23 | ₩99,748 | ₩100,526 | ₩99,708 | ₩100,526 | +0.78% | 4.5천 |
|---|
| 2026.01.22 | ₩99,399 | ₩99,735 | ₩99,077 | ₩99,587 | +0.19% | 5.9천 |
|---|
| 2026.01.21 | ₩97,253 | ₩98,179 | ₩96,797 | ₩98,031 | +0.80% | 9.1천 |
|---|
| 2026.01.20 | ₩97,240 | ₩97,361 | ₩96,516 | ₩96,690 | -0.57% | 9.2천 |
|---|
| 2026.01.16 | ₩98,393 | ₩98,621 | ₩98,246 | ₩98,595 | +0.20% | 1.5만 |
|---|
| 2026.01.15 | ₩98,112 | ₩98,299 | ₩97,723 | ₩98,071 | -0.04% | 1.1만 |
|---|
| 2026.01.14 | ₩97,522 | ₩98,031 | ₩97,522 | ₩97,964 | +0.45% | 7.4천 |
|---|
| 2026.01.13 | ₩97,522 | ₩97,602 | ₩97,441 | ₩97,522 | 0.00% | 4.6천 |
|---|
| 2026.01.12 | ₩98,004 | ₩98,004 | ₩97,843 | ₩97,964 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩97,790 | ₩98,058 | ₩97,669 | ₩98,031 | +0.25% | 4천 |
|---|
| 2026.01.08 | ₩97,280 | ₩97,642 | ₩97,280 | ₩97,642 | +0.37% | 4.3천 |
|---|
| 2026.01.07 | ₩97,575 | ₩97,830 | ₩97,294 | ₩97,683 | +0.11% | 6.6천 |
|---|
| 2026.01.06 | ₩97,200 | ₩97,468 | ₩97,039 | ₩97,307 | +0.11% | 3.1천 |
|---|
| 2026.01.05 | ₩96,247 | ₩97,226 | ₩96,127 | ₩97,173 | +0.96% | 1.7만 |
|---|
| 2026.01.02 | ₩96,838 | ₩96,838 | ₩95,617 | ₩96,610 | -0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩96,221 | ₩96,355 | ₩96,221 | ₩96,355 | +0.14% | 600 |
|---|
| 2025.12.30 | ₩96,623 | ₩96,945 | ₩96,462 | ₩96,650 | +0.03% | 8.8천 |
|---|
| 2025.12.29 | ₩96,046 | ₩96,368 | ₩95,925 | ₩96,368 | +0.34% | 4천 |
|---|
| 2025.12.26 | ₩95,979 | ₩96,033 | ₩95,711 | ₩95,925 | -0.06% | 5.5만 |
|---|
| 2025.12.24 | ₩96,998 | ₩96,998 | ₩96,918 | ₩96,918 | -0.08% | 1.1천 |
|---|
| 2025.12.23 | ₩96,556 | ₩96,663 | ₩96,475 | ₩96,583 | +0.03% | 2.4천 |
|---|
| 2025.12.22 | ₩95,872 | ₩96,167 | ₩95,872 | ₩96,167 | +0.31% | 2.2천 |
|---|
| 2025.12.19 | ₩95,335 | ₩95,496 | ₩95,228 | ₩95,228 | -0.11% | 1.5만 |
|---|
| 2025.12.18 | ₩95,174 | ₩95,724 | ₩95,174 | ₩95,456 | +0.30% | 3.1만 |
|---|
| 2025.12.17 | ₩94,705 | ₩94,705 | ₩94,477 | ₩94,477 | -0.24% | 1.4천 |
|---|
| 2025.12.16 | ₩95,134 | ₩95,389 | ₩94,893 | ₩95,174 | +0.04% | 4천 |
|---|
| 2025.12.15 | ₩94,906 | ₩95,107 | ₩94,826 | ₩94,946 | +0.04% | 2.9천 |
|---|
| 2025.12.12 | ₩94,960 | ₩95,215 | ₩94,624 | ₩94,678 | -0.30% | 6.6천 |
|---|
| 2025.12.11 | ₩94,839 | ₩95,201 | ₩94,772 | ₩95,081 | +0.25% | 1.1만 |
|---|
| 2025.12.10 | ₩93,914 | ₩94,651 | ₩93,726 | ₩94,517 | +0.64% | 2.5천 |
|---|
| 2025.12.09 | ₩94,490 | ₩94,490 | ₩93,927 | ₩94,021 | -0.50% | 4.2천 |
|---|
| 2025.12.08 | ₩94,692 | ₩94,705 | ₩94,356 | ₩94,356 | -0.35% | 3.1천 |
|---|
| 2025.12.05 | ₩95,000 | ₩95,067 | ₩94,705 | ₩94,705 | -0.31% | 700 |
|---|
| 2025.12.04 | ₩94,785 | ₩94,852 | ₩94,544 | ₩94,544 | -0.25% | 1.4만 |
|---|
| 2025.12.03 | ₩94,008 | ₩94,624 | ₩94,008 | ₩94,490 | +0.51% | 3.5천 |
|---|
| 2025.12.02 | ₩93,417 | ₩93,699 | ₩93,243 | ₩93,699 | +0.30% | 6천 |
|---|
| 2025.12.01 | ₩93,605 | ₩93,981 | ₩93,605 | ₩93,645 | +0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩93,310 | ₩94,075 | ₩93,310 | ₩94,061 | +0.80% | 1.4천 |
|---|
| 2025.11.26 | ₩92,264 | ₩92,961 | ₩92,250 | ₩92,800 | +0.58% | 5.5천 |
|---|
| 2025.11.25 | ₩90,923 | ₩91,768 | ₩90,923 | ₩91,768 | +0.93% | 1.5만 |
|---|
| 2025.11.24 | ₩89,863 | ₩90,400 | ₩89,863 | ₩90,359 | +0.55% | 5.1천 |
|---|
| 2025.11.21 | ₩89,286 | ₩90,091 | ₩89,125 | ₩89,970 | +0.77% | 4.7천 |
|---|
| 2025.11.20 | ₩90,064 | ₩90,198 | ₩88,589 | ₩88,589 | -1.64% | 3.1천 |
|---|
| 2025.11.19 | ₩89,675 | ₩89,917 | ₩89,528 | ₩89,675 | 0.00% | 6.3천 |
|---|
| 2025.11.18 | ₩89,850 | ₩90,158 | ₩89,635 | ₩89,944 | +0.10% | 1.2만 |
|---|
| 2025.11.17 | ₩90,869 | ₩91,057 | ₩90,118 | ₩90,373 | -0.55% | 6.9천 |
|---|
| 2025.11.14 | ₩90,480 | ₩91,379 | ₩90,480 | ₩91,218 | +0.82% | 8천 |
|---|
| 2025.11.13 | ₩92,197 | ₩92,331 | ₩91,647 | ₩91,647 | -0.60% | 3천 |
|---|
| 2025.11.12 | ₩92,063 | ₩92,116 | ₩91,982 | ₩92,090 | +0.03% | 1.5천 |
|---|
| 2025.11.11 | ₩91,955 | ₩92,157 | ₩91,955 | ₩92,049 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩91,392 | ₩91,754 | ₩91,191 | ₩91,754 | +0.40% | 2.3만 |
|---|
| 2025.11.07 | ₩90,292 | ₩91,218 | ₩90,292 | ₩91,191 | +1.00% | 5.1천 |
|---|
| 2025.11.06 | ₩90,842 | ₩90,842 | ₩90,265 | ₩90,561 | -0.31% | 8.9천 |
|---|
| 2025.11.05 | ₩90,748 | ₩90,976 | ₩90,695 | ₩90,963 | +0.24% | 2.3천 |
|---|
| 2025.11.04 | ₩90,909 | ₩90,936 | ₩90,453 | ₩90,480 | -0.47% | 3.3천 |
|---|
| 2025.11.03 | ₩92,318 | ₩92,559 | ₩92,143 | ₩92,358 | +0.04% | 7.4천 |
|---|
| 2025.10.31 | ₩92,894 | ₩92,894 | ₩92,452 | ₩92,639 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩93,163 | ₩93,511 | ₩93,163 | ₩93,230 | +0.07% | 1.7만 |
|---|
| 2025.10.29 | ₩94,839 | ₩94,852 | ₩93,672 | ₩93,994 | -0.89% | 7.5천 |
|---|
| 2025.10.28 | ₩94,852 | ₩94,987 | ₩94,839 | ₩94,839 | -0.01% | 1.7천 |
|---|
| 2025.10.27 | ₩95,255 | ₩95,255 | ₩95,121 | ₩95,174 | -0.08% | 5.4만 |
|---|
| 2025.10.24 | ₩94,866 | ₩94,987 | ₩94,826 | ₩94,893 | +0.03% | 6천 |
|---|
| 2025.10.23 | ₩94,236 | ₩94,732 | ₩94,088 | ₩94,410 | +0.19% | 2.4만 |
|---|
| 2025.10.22 | ₩93,753 | ₩94,142 | ₩93,350 | ₩93,779 | +0.03% | 9.7천 |
|---|
| 2025.10.21 | ₩93,310 | ₩93,323 | ₩92,532 | ₩92,988 | -0.34% | 24.4만 |
|---|
| 2025.10.20 | ₩93,310 | ₩93,551 | ₩93,310 | ₩93,538 | +0.24% | 2.8천 |
|---|
| 2025.10.17 | ₩92,948 | ₩93,391 | ₩92,948 | ₩93,377 | +0.46% | 7.9천 |
|---|
| 2025.10.16 | ₩93,310 | ₩93,645 | ₩92,988 | ₩93,444 | +0.14% | 7.6천 |
|---|
| 2025.10.15 | ₩93,002 | ₩93,002 | ₩92,492 | ₩92,975 | -0.03% | 3.5천 |
|---|
| 2025.10.14 | ₩92,331 | ₩93,364 | ₩92,331 | ₩93,109 | +0.84% | 4.5천 |
|---|
| 2025.10.13 | ₩93,216 | ₩93,659 | ₩93,216 | ₩93,525 | +0.33% | 4천 |
|---|
| 2025.10.10 | ₩93,699 | ₩93,753 | ₩92,693 | ₩92,747 | -1.02% | 3.2만 |
|---|