시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Quality Dividend Growth Fund 과거 주가
WisdomTree Emerging Markets Quality Dividend Growth Fund · DGRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Quality Dividend Growth Fund · DGRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,397 | ₩54,397 | ₩53,753 | ₩53,967 | -0.79% | 4.6만 |
| 2026.10.08 | ₩54,128 | ₩54,128 | ₩53,337 | ₩53,522 | -1.12% | 8.2천 |
| 2026.10.07 | ₩54,464 | ₩55,148 | ₩54,249 | ₩54,841 | +0.69% | 8.6천 |
| 2026.10.06 | ₩55,979 | ₩56,005 | ₩55,597 | ₩55,597 | -0.68% | 2.7천 |
| 2026.10.05 | ₩56,113 | ₩56,288 | ₩55,993 | ₩56,109 | -0.01% | 3.8천 |
| 2026.10.02 | ₩55,282 | ₩55,282 | ₩54,812 | ₩55,188 | -0.17% | 1.2만 |
| 2026.10.01 | ₩53,887 | ₩54,383 | ₩53,874 | ₩54,279 | +0.73% | 8.9천 |
| 2026.09.30 | ₩54,839 | ₩54,839 | ₩54,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,338 |
| -0.91% |
| 2.7천 |
| 2026.09.29 | ₩54,960 | ₩55,015 | ₩54,647 | ₩54,886 | -0.13% | 5.9천 |
|---|
| 2026.09.28 | ₩55,000 | ₩55,014 | ₩54,544 | ₩54,764 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩55,376 | ₩57,019 | ₩54,980 | ₩55,628 | +0.46% | 3.2만 |
|---|
| 2026.09.24 | ₩55,148 | ₩55,376 | ₩54,625 | ₩54,886 | -0.47% | 4.7천 |
|---|
| 2026.09.23 | ₩55,436 | ₩55,692 | ₩55,014 | ₩55,255 | -0.33% | 3.9만 |
|---|
| 2026.09.22 | ₩55,979 | ₩56,663 | ₩55,858 | ₩56,404 | +0.76% | 8.8천 |
|---|
| 2026.09.21 | ₩55,523 | ₩56,314 | ₩55,523 | ₩56,108 | +1.05% | 7.1천 |
|---|
| 2026.09.18 | ₩54,437 | ₩54,853 | ₩54,437 | ₩54,739 | +0.55% | 7.4천 |
|---|
| 2026.09.17 | ₩54,450 | ₩55,192 | ₩54,450 | ₩54,780 | +0.61% | 4.3천 |
|---|
| 2026.09.16 | ₩53,900 | ₩54,410 | ₩53,230 | ₩53,579 | -0.60% | 2만 |
|---|
| 2026.09.15 | ₩54,142 | ₩54,142 | ₩53,668 | ₩53,786 | -0.66% | 1.1만 |
|---|
| 2026.09.14 | ₩54,128 | ₩54,450 | ₩53,646 | ₩53,958 | -0.31% | 1.2만 |
|---|
| 2026.09.11 | ₩55,597 | ₩55,837 | ₩55,295 | ₩55,550 | -0.08% | 3.8천 |
|---|
| 2026.09.10 | ₩55,242 | ₩55,313 | ₩54,987 | ₩54,997 | -0.44% | 4.7천 |
|---|
| 2026.09.09 | ₩56,154 | ₩56,241 | ₩55,845 | ₩55,940 | -0.38% | 9.7천 |
|---|
| 2026.09.08 | ₩55,899 | ₩56,449 | ₩55,832 | ₩56,100 | +0.36% | 7.8천 |
|---|
| 2026.09.04 | ₩54,799 | ₩55,966 | ₩54,799 | ₩55,904 | +2.02% | 1.2만 |
|---|
| 2026.09.03 | ₩54,812 | ₩55,148 | ₩54,363 | ₩54,926 | +0.21% | 4.9천 |
|---|
| 2026.09.02 | ₩54,558 | ₩54,745 | ₩54,316 | ₩54,638 | +0.15% | 6.4천 |
|---|
| 2026.09.01 | ₩54,236 | ₩54,812 | ₩54,182 | ₩54,303 | +0.12% | 1.1만 |
|---|
| 2026.08.31 | ₩54,169 | ₩54,422 | ₩54,169 | ₩54,359 | +0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩54,947 | ₩54,947 | ₩54,102 | ₩54,285 | -1.20% | 5.1천 |
|---|
| 2026.08.27 | ₩54,745 | ₩54,812 | ₩54,370 | ₩54,676 | -0.13% | 1.9천 |
|---|
| 2026.08.26 | ₩54,799 | ₩54,839 | ₩54,410 | ₩54,590 | -0.38% | 1.6만 |
|---|
| 2026.08.25 | ₩53,981 | ₩54,446 | ₩53,954 | ₩54,446 | +0.86% | 3천 |
|---|
| 2026.08.24 | ₩53,967 | ₩53,967 | ₩53,359 | ₩53,524 | -0.82% | 6.4천 |
|---|
| 2026.08.21 | ₩54,423 | ₩54,423 | ₩54,071 | ₩54,077 | -0.64% | 5.1천 |
|---|
| 2026.08.20 | ₩53,520 | ₩53,900 | ₩53,520 | ₩53,817 | +0.56% | 7.7천 |
|---|
| 2026.08.19 | ₩53,499 | ₩53,864 | ₩53,337 | ₩53,605 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩53,444 | ₩53,538 | ₩52,774 | ₩52,980 | -0.87% | 5.2천 |
|---|
| 2026.08.17 | ₩54,812 | ₩55,074 | ₩54,543 | ₩54,543 | -0.49% | 4.2천 |
|---|
| 2026.08.14 | ₩54,303 | ₩54,464 | ₩53,766 | ₩54,049 | -0.47% | 9.5천 |
|---|
| 2026.08.13 | ₩54,075 | ₩54,651 | ₩54,075 | ₩54,240 | +0.31% | 4.5천 |
|---|
| 2026.08.12 | ₩54,102 | ₩54,233 | ₩53,793 | ₩53,988 | -0.21% | 3.9천 |
|---|
| 2026.08.11 | ₩53,223 | ₩53,243 | ₩53,056 | ₩53,069 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩52,667 | ₩53,683 | ₩52,582 | ₩52,582 | -0.16% | 6.7천 |
|---|
| 2026.08.07 | ₩53,096 | ₩53,297 | ₩53,069 | ₩53,069 | -0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩53,002 | ₩53,109 | ₩52,841 | ₩52,911 | -0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩53,089 | ₩53,431 | ₩53,022 | ₩53,152 | +0.12% | 6.6천 |
|---|
| 2026.08.04 | ₩53,203 | ₩53,545 | ₩53,203 | ₩53,250 | +0.09% | 6천 |
|---|
| 2026.08.03 | ₩51,138 | ₩52,050 | ₩51,138 | ₩51,835 | +1.36% | 7천 |
|---|
| 2026.07.31 | ₩51,755 | ₩51,755 | ₩50,932 | ₩51,234 | -1.01% | 6.1천 |
|---|
| 2026.07.30 | ₩50,078 | ₩51,071 | ₩50,078 | ₩50,945 | +1.73% | 8.1천 |
|---|
| 2026.07.29 | ₩49,434 | ₩49,622 | ₩48,670 | ₩48,752 | -1.38% | 7.9천 |
|---|
| 2026.07.28 | ₩50,340 | ₩50,440 | ₩50,143 | ₩50,143 | -0.39% | 4.1천 |
|---|
| 2026.07.27 | ₩51,714 | ₩51,714 | ₩50,749 | ₩51,010 | -1.36% | 4.5천 |
|---|
| 2026.07.24 | ₩51,339 | ₩51,645 | ₩50,896 | ₩50,896 | -0.86% | 5.2천 |
|---|
| 2026.07.23 | ₩51,775 | ₩51,847 | ₩51,379 | ₩51,498 | -0.53% | 4.2천 |
|---|
| 2026.07.22 | ₩51,781 | ₩52,358 | ₩51,781 | ₩51,962 | +0.35% | 5.7천 |
|---|
| 2026.07.21 | ₩51,527 | ₩52,284 | ₩51,527 | ₩52,110 | +1.13% | 7.6천 |
|---|
| 2026.07.20 | ₩50,695 | ₩51,138 | ₩50,199 | ₩50,447 | -0.49% | 6.2천 |
|---|
| 2026.07.17 | ₩49,636 | ₩50,990 | ₩49,636 | ₩50,542 | +1.83% | 2.9만 |
|---|
| 2026.07.16 | ₩51,131 | ₩51,527 | ₩50,963 | ₩51,104 | -0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩52,063 | ₩52,734 | ₩51,366 | ₩51,962 | -0.19% | 1.7만 |
|---|
| 2026.07.14 | ₩51,848 | ₩52,372 | ₩51,848 | ₩52,196 | +0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩52,304 | ₩52,304 | ₩51,245 | ₩51,473 | -1.59% | 7.9천 |
|---|
| 2026.07.10 | ₩53,136 | ₩53,511 | ₩52,854 | ₩53,210 | +0.14% | 1.3만 |
|---|
| 2026.07.09 | ₩53,082 | ₩53,337 | ₩52,640 | ₩52,950 | -0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩52,237 | ₩54,204 | ₩50,963 | ₩52,586 | +0.67% | 5.5만 |
|---|
| 2026.07.07 | ₩53,216 | ₩53,216 | ₩52,421 | ₩52,600 | -1.16% | 4.2천 |
|---|
| 2026.07.06 | ₩53,981 | ₩54,571 | ₩53,981 | ₩54,205 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩53,337 | ₩53,907 | ₩52,496 | ₩52,899 | -0.82% | 4.5만 |
|---|
| 2026.07.01 | ₩53,766 | ₩53,967 | ₩53,147 | ₩53,147 | -1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩54,102 | ₩54,786 | ₩53,988 | ₩54,786 | +1.26% | 1.2만 |
|---|
| 2026.06.29 | ₩53,485 | ₩53,981 | ₩52,506 | ₩53,773 | +0.54% | 4.5만 |
|---|
| 2026.06.26 | ₩53,042 | ₩53,994 | ₩53,042 | ₩53,481 | +0.83% | 1.1만 |
|---|
| 2026.06.25 | ₩54,866 | ₩54,866 | ₩53,652 | ₩53,880 | -1.80% | 5.7천 |
|---|
| 2026.06.24 | ₩53,511 | ₩53,874 | ₩53,082 | ₩53,471 | -0.08% | 3.2만 |
|---|
| 2026.06.23 | ₩53,780 | ₩54,035 | ₩53,431 | ₩53,477 | -0.56% | 7.9천 |
|---|
| 2026.06.22 | ₩57,991 | ₩57,991 | ₩56,167 | ₩56,301 | -2.91% | 1.1만 |
|---|
| 2026.06.18 | ₩56,328 | ₩57,361 | ₩56,328 | ₩56,690 | +0.64% | 7.2천 |
|---|
| 2026.06.17 | ₩55,885 | ₩56,221 | ₩54,705 | ₩54,912 | -1.74% | 2.3만 |
|---|
| 2026.06.16 | ₩55,550 | ₩55,550 | ₩54,873 | ₩54,873 | -1.22% | 3.8천 |
|---|
| 2026.06.15 | ₩55,885 | ₩56,006 | ₩55,657 | ₩55,664 | -0.40% | 9.9천 |
|---|
| 2026.06.12 | ₩53,337 | ₩54,263 | ₩53,337 | ₩53,853 | +0.97% | 6.4천 |
|---|
| 2026.06.11 | ₩51,647 | ₩53,914 | ₩51,647 | ₩53,670 | +3.92% | 5.9천 |
|---|
| 2026.06.10 | ₩51,688 | ₩52,365 | ₩51,309 | ₩51,339 | -0.67% | 2만 |
|---|
| 2026.06.09 | ₩52,861 | ₩52,861 | ₩50,829 | ₩52,142 | -1.36% | 7.2천 |
|---|
| 2026.06.08 | ₩52,331 | ₩52,640 | ₩52,197 | ₩52,271 | -0.12% | 4천 |
|---|
| 2026.06.05 | ₩52,975 | ₩52,975 | ₩51,044 | ₩51,203 | -3.34% | 9.1천 |
|---|
| 2026.06.04 | ₩54,209 | ₩54,786 | ₩53,914 | ₩54,464 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩55,483 | ₩55,483 | ₩54,732 | ₩55,027 | -0.82% | 9.2천 |
|---|
| 2026.06.02 | ₩55,282 | ₩55,724 | ₩55,255 | ₩55,550 | +0.49% | 7.9천 |
|---|
| 2026.06.01 | ₩54,678 | ₩55,416 | ₩54,678 | ₩55,268 | +1.08% | 7.3천 |
|---|
| 2026.05.29 | ₩54,155 | ₩54,263 | ₩53,820 | ₩53,904 | -0.46% | 6천 |
|---|
| 2026.05.28 | ₩53,465 | ₩54,206 | ₩53,465 | ₩53,980 | +0.96% | 9.5천 |
|---|
| 2026.05.27 | ₩54,249 | ₩54,423 | ₩53,753 | ₩53,911 | -0.62% | 1.9만 |
|---|
| 2026.05.26 | ₩53,377 | ₩53,962 | ₩53,377 | ₩53,959 | +1.09% | 4.8천 |
|---|
| 2026.05.22 | ₩52,465 | ₩52,766 | ₩52,157 | ₩52,317 | -0.28% | 4.2천 |
|---|
| 2026.05.21 | ₩51,808 | ₩52,667 | ₩51,647 | ₩52,292 | +0.93% | 6.1천 |
|---|
| 2026.05.20 | ₩50,949 | ₩51,889 | ₩50,949 | ₩51,759 | +1.59% | 6.7천 |
|---|
| 2026.05.19 | ₩49,850 | ₩50,963 | ₩49,850 | ₩50,487 | +1.28% | 1.8만 |
|---|
| 2026.05.18 | ₩51,594 | ₩51,594 | ₩51,071 | ₩51,346 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩50,990 | ₩51,620 | ₩50,990 | ₩51,237 | +0.48% | 7.3천 |
|---|
| 2026.05.14 | ₩52,794 | ₩53,498 | ₩52,794 | ₩53,318 | +0.99% | 4.9천 |
|---|
| 2026.05.13 | ₩52,358 | ₩52,814 | ₩51,949 | ₩52,539 | +0.35% | 4.5만 |
|---|
| 2026.05.12 | ₩52,278 | ₩52,278 | ₩51,232 | ₩51,865 | -0.79% | 8.7천 |
|---|
| 2026.05.11 | ₩53,605 | ₩53,713 | ₩53,297 | ₩53,565 | -0.08% | 5.2천 |
|---|
| 2026.05.08 | ₩53,632 | ₩54,106 | ₩53,351 | ₩53,820 | +0.35% | 7.2천 |
|---|
| 2026.05.07 | ₩53,619 | ₩53,619 | ₩52,613 | ₩52,854 | -1.43% | 6.8천 |
|---|
| 2026.05.06 | ₩52,895 | ₩53,646 | ₩52,720 | ₩53,619 | +1.37% | 1.8만 |
|---|
| 2026.05.05 | ₩51,097 | ₩52,063 | ₩51,097 | ₩51,902 | +1.57% | 3.4천 |
|---|
| 2026.05.04 | ₩51,337 | ₩51,339 | ₩50,360 | ₩50,789 | -1.07% | 6.9천 |
|---|
| 2026.05.01 | ₩50,695 | ₩51,620 | ₩50,695 | ₩50,809 | +0.22% | 6천 |
|---|
| 2026.04.30 | ₩50,346 | ₩50,718 | ₩49,770 | ₩50,718 | +0.74% | 6.5천 |
|---|
| 2026.04.29 | ₩49,823 | ₩50,051 | ₩49,622 | ₩49,696 | -0.26% | 9.1천 |
|---|
| 2026.04.28 | ₩50,065 | ₩50,172 | ₩49,515 | ₩49,944 | -0.24% | 7.7천 |
|---|
| 2026.04.27 | ₩50,977 | ₩50,977 | ₩50,467 | ₩50,588 | -0.76% | 4.3천 |
|---|
| 2026.04.24 | ₩50,199 | ₩50,655 | ₩50,192 | ₩50,537 | +0.67% | 7.9천 |
|---|
| 2026.04.23 | ₩49,846 | ₩49,957 | ₩49,153 | ₩49,294 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩49,837 | ₩50,185 | ₩49,701 | ₩50,014 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩49,622 | ₩49,622 | ₩48,844 | ₩48,867 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩49,756 | ₩49,837 | ₩49,448 | ₩49,665 | -0.18% | 8.5천 |
|---|
| 2026.04.17 | ₩50,360 | ₩50,655 | ₩50,126 | ₩50,212 | -0.29% | 10.2만 |
|---|
| 2026.04.16 | ₩49,220 | ₩49,595 | ₩49,113 | ₩49,220 | 0.00% | 1.7만 |
|---|
| 2026.04.15 | ₩49,220 | ₩49,327 | ₩48,885 | ₩49,200 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩48,878 | ₩49,528 | ₩48,657 | ₩49,098 | +0.45% | 5.1만 |
|---|
| 2026.04.13 | ₩47,517 | ₩48,482 | ₩47,503 | ₩48,201 | +1.44% | 7.6천 |
|---|
| 2026.04.10 | ₩47,879 | ₩47,932 | ₩47,597 | ₩47,733 | -0.31% | 5.6천 |
|---|
| 2026.04.09 | ₩47,409 | ₩47,613 | ₩47,047 | ₩47,456 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩44,579 | ₩47,745 | ₩44,579 | ₩47,480 | +6.51% | 3.7천 |
|---|
| 2026.04.07 | ₩44,608 | ₩44,991 | ₩44,378 | ₩44,991 | +0.86% | 7.5천 |
|---|
| 2026.04.06 | ₩44,714 | ₩45,035 | ₩44,714 | ₩44,821 | +0.24% | 7.1천 |
|---|
| 2026.04.02 | ₩43,668 | ₩44,720 | ₩43,668 | ₩44,369 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩44,620 | ₩45,306 | ₩44,620 | ₩44,940 | +0.72% | 3.6만 |
|---|
| 2026.03.31 | ₩43,453 | ₩44,425 | ₩43,091 | ₩44,423 | +2.23% | 2.7만 |
|---|
| 2026.03.30 | ₩43,367 | ₩43,372 | ₩42,005 | ₩42,756 | -1.41% | 1.2만 |
|---|
| 2026.03.27 | ₩43,292 | ₩43,752 | ₩43,171 | ₩43,383 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩44,419 | ₩44,432 | ₩43,641 | ₩43,668 | -1.69% | 8.2천 |
|---|
| 2026.03.25 | ₩45,103 | ₩45,357 | ₩45,035 | ₩45,163 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩44,083 | ₩44,727 | ₩44,083 | ₩44,475 | +0.89% | 4.7천 |
|---|
| 2026.03.23 | ₩45,305 | ₩45,576 | ₩44,673 | ₩45,304 | -0.00% | 1.9만 |
|---|
| 2026.03.20 | ₩44,070 | ₩44,204 | ₩43,386 | ₩43,607 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩44,070 | ₩45,210 | ₩44,070 | ₩45,183 | +2.53% | 1.2만 |
|---|
| 2026.03.18 | ₩45,652 | ₩45,652 | ₩44,891 | ₩44,891 | -1.67% | 1.5만 |
|---|
| 2026.03.17 | ₩45,907 | ₩45,988 | ₩45,639 | ₩45,760 | -0.32% | 6.3천 |
|---|
| 2026.03.16 | ₩44,928 | ₩45,265 | ₩44,915 | ₩45,179 | +0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩44,875 | ₩44,896 | ₩43,763 | ₩44,030 | -1.88% | 1.5만 |
|---|
| 2026.03.12 | ₩45,170 | ₩45,170 | ₩44,204 | ₩44,369 | -1.77% | 2.3만 |
|---|
| 2026.03.11 | ₩45,854 | ₩46,189 | ₩45,667 | ₩46,008 | +0.34% | 2만 |
|---|
| 2026.03.10 | ₩45,894 | ₩46,786 | ₩45,652 | ₩45,750 | -0.31% | 7.8천 |
|---|
| 2026.03.09 | ₩44,271 | ₩45,887 | ₩44,164 | ₩45,809 | +3.47% | 9.6천 |
|---|
| 2026.03.06 | ₩44,848 | ₩45,257 | ₩44,700 | ₩44,990 | +0.32% | 7천 |
|---|
| 2026.03.05 | ₩45,827 | ₩46,252 | ₩44,821 | ₩45,439 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩45,947 | ₩46,806 | ₩45,760 | ₩46,430 | +1.05% | 3.5만 |
|---|
| 2026.03.03 | ₩45,787 | ₩46,269 | ₩44,351 | ₩45,956 | +0.37% | 2.6만 |
|---|
| 2026.03.02 | ₩47,959 | ₩48,429 | ₩47,758 | ₩48,357 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩49,072 | ₩49,487 | ₩48,764 | ₩49,255 | +0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩49,998 | ₩49,998 | ₩48,791 | ₩49,382 | -1.23% | 2만 |
|---|
| 2026.02.25 | ₩49,770 | ₩49,770 | ₩49,300 | ₩49,624 | -0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,576 | ₩49,059 | ₩48,576 | ₩48,881 | +0.63% | 6천 |
|---|
| 2026.02.23 | ₩48,496 | ₩48,496 | ₩47,892 | ₩48,056 | -0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩47,718 | ₩48,670 | ₩47,718 | ₩48,639 | +1.93% | 7.3천 |
|---|
| 2026.02.19 | ₩47,396 | ₩47,570 | ₩47,374 | ₩47,531 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩47,436 | ₩47,966 | ₩47,423 | ₩47,655 | +0.46% | 8.2천 |
|---|
| 2026.02.17 | ₩47,262 | ₩47,601 | ₩47,007 | ₩47,408 | +0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩47,624 | ₩47,785 | ₩47,235 | ₩47,698 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩48,429 | ₩48,429 | ₩47,409 | ₩47,409 | -2.10% | 1.3만 |
|---|
| 2026.02.11 | ₩47,463 | ₩47,903 | ₩47,282 | ₩47,865 | +0.85% | 2.1만 |
|---|
| 2026.02.10 | ₩47,007 | ₩47,020 | ₩46,806 | ₩46,853 | -0.33% | 5.5천 |
|---|
| 2026.02.09 | ₩46,323 | ₩46,926 | ₩46,323 | ₩46,866 | +1.17% | 1.4만 |
|---|
| 2026.02.06 | ₩45,827 | ₩46,444 | ₩45,827 | ₩46,441 | +1.34% | 3.1천 |
|---|
| 2026.02.05 | ₩45,424 | ₩45,585 | ₩45,116 | ₩45,251 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩46,363 | ₩46,363 | ₩45,263 | ₩45,581 | -1.69% | 2.7만 |
|---|
| 2026.02.03 | ₩46,229 | ₩46,249 | ₩45,545 | ₩45,933 | -0.64% | 2.5만 |
|---|
| 2026.02.02 | ₩44,942 | ₩45,505 | ₩44,942 | ₩45,462 | +1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩45,438 | ₩45,605 | ₩44,821 | ₩44,985 | -1.00% | 2.8만 |
|---|
| 2026.01.29 | ₩45,840 | ₩46,122 | ₩45,129 | ₩45,782 | -0.13% | 2.3만 |
|---|
| 2026.01.28 | ₩46,015 | ₩46,229 | ₩45,746 | ₩46,047 | +0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩45,384 | ₩45,733 | ₩45,384 | ₩45,703 | +0.70% | 10.6만 |
|---|
| 2026.01.26 | ₩45,116 | ₩45,206 | ₩44,888 | ₩44,966 | -0.33% | 2.7만 |
|---|
| 2026.01.23 | ₩44,486 | ₩44,995 | ₩44,445 | ₩44,865 | +0.85% | 1.4만 |
|---|
| 2026.01.22 | ₩44,365 | ₩44,633 | ₩44,365 | ₩44,557 | +0.43% | 1.9만 |
|---|
| 2026.01.21 | ₩44,204 | ₩44,459 | ₩43,842 | ₩44,069 | -0.31% | 124.9만 |
|---|
| 2026.01.20 | ₩43,466 | ₩43,896 | ₩43,399 | ₩43,574 | +0.25% | 8.6만 |
|---|
| 2026.01.16 | ₩44,204 | ₩44,258 | ₩43,882 | ₩43,963 | -0.55% | 2.3만 |
|---|
| 2026.01.15 | ₩44,003 | ₩44,445 | ₩44,003 | ₩44,115 | +0.26% | 6천 |
|---|
| 2026.01.14 | ₩43,788 | ₩44,217 | ₩43,466 | ₩43,740 | -0.11% | 1.2만 |
|---|
| 2026.01.13 | ₩43,587 | ₩43,735 | ₩43,493 | ₩43,560 | -0.06% | 5.1천 |
|---|
| 2026.01.12 | ₩43,587 | ₩43,989 | ₩43,476 | ₩43,853 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩43,507 | ₩43,694 | ₩43,359 | ₩43,554 | +0.11% | 3.3만 |
|---|
| 2026.01.08 | ₩43,131 | ₩43,426 | ₩43,131 | ₩43,307 | +0.41% | 4.6천 |
|---|
| 2026.01.07 | ₩43,359 | ₩43,587 | ₩43,307 | ₩43,362 | +0.01% | 6.7천 |
|---|
| 2026.01.06 | ₩43,689 | ₩43,828 | ₩43,493 | ₩43,716 | +0.06% | 5.7만 |
|---|
| 2026.01.05 | ₩43,413 | ₩43,533 | ₩43,181 | ₩43,429 | +0.04% | 1.3만 |
|---|
| 2026.01.02 | ₩42,715 | ₩42,997 | ₩42,595 | ₩42,836 | +0.28% | 1.1만 |
|---|
| 2025.12.31 | ₩41,911 | ₩42,192 | ₩41,870 | ₩41,990 | +0.19% | 8.3천 |
|---|
| 2025.12.30 | ₩42,085 | ₩42,340 | ₩41,939 | ₩42,019 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩41,857 | ₩42,227 | ₩41,589 | ₩41,763 | -0.22% | 6.7천 |
|---|
| 2025.12.26 | ₩41,797 | ₩42,031 | ₩41,709 | ₩41,870 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩41,669 | ₩41,803 | ₩41,669 | ₩41,762 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩41,535 | ₩41,924 | ₩41,428 | ₩41,783 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩41,562 | ₩41,562 | ₩41,227 | ₩41,421 | -0.34% | 6.2천 |
|---|
| 2025.12.19 | ₩41,280 | ₩41,361 | ₩41,186 | ₩41,216 | -0.16% | 6.8천 |
|---|
| 2025.12.18 | ₩40,797 | ₩41,213 | ₩40,797 | ₩40,799 | +0.00% | 3.3천 |
|---|
| 2025.12.17 | ₩40,838 | ₩40,838 | ₩40,194 | ₩40,237 | -1.47% | 3.4천 |
|---|
| 2025.12.16 | ₩40,838 | ₩40,838 | ₩40,489 | ₩40,583 | -0.62% | 5.7천 |
|---|
| 2025.12.15 | ₩41,039 | ₩41,093 | ₩40,858 | ₩40,858 | -0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩41,119 | ₩41,160 | ₩40,637 | ₩40,688 | -1.05% | 5.9천 |
|---|
| 2025.12.11 | ₩41,127 | ₩41,414 | ₩41,066 | ₩41,253 | +0.31% | 5.8천 |
|---|
| 2025.12.10 | ₩40,847 | ₩41,294 | ₩40,704 | ₩41,169 | +0.79% | 3.2천 |
|---|
| 2025.12.09 | ₩40,623 | ₩40,985 | ₩40,623 | ₩40,824 | +0.50% | 5.3천 |
|---|
| 2025.12.08 | ₩40,878 | ₩40,878 | ₩40,596 | ₩40,626 | -0.62% | 5.2천 |
|---|
| 2025.12.05 | ₩40,929 | ₩41,186 | ₩40,690 | ₩40,694 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩40,527 | ₩40,811 | ₩40,276 | ₩40,429 | -0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩40,368 | ₩40,545 | ₩40,325 | ₩40,461 | +0.23% | 6.1천 |
|---|
| 2025.12.02 | ₩40,529 | ₩40,610 | ₩40,274 | ₩40,439 | -0.22% | 9.3천 |
|---|
| 2025.12.01 | ₩39,711 | ₩40,516 | ₩39,711 | ₩40,375 | +1.67% | 6.6천 |
|---|
| 2025.11.28 | ₩40,248 | ₩40,690 | ₩40,248 | ₩40,596 | +0.87% | 6.3천 |
|---|
| 2025.11.26 | ₩40,449 | ₩40,824 | ₩40,325 | ₩40,690 | +0.60% | 1만 |
|---|
| 2025.11.25 | ₩39,778 | ₩40,087 | ₩39,698 | ₩39,940 | +0.41% | 7.7천 |
|---|
| 2025.11.24 | ₩39,416 | ₩39,872 | ₩39,416 | ₩39,698 | +0.71% | 9.1천 |
|---|
| 2025.11.21 | ₩39,121 | ₩39,651 | ₩38,507 | ₩39,403 | +0.72% | 1.2만 |
|---|
| 2025.11.20 | ₩40,355 | ₩40,422 | ₩39,403 | ₩39,440 | -2.27% | 7.1천 |
|---|
| 2025.11.19 | ₩39,939 | ₩40,044 | ₩39,765 | ₩39,904 | -0.09% | 9천 |
|---|
| 2025.11.18 | ₩39,698 | ₩40,167 | ₩39,698 | ₩39,924 | +0.57% | 1.1만 |
|---|
| 2025.11.17 | ₩40,449 | ₩40,528 | ₩40,071 | ₩40,115 | -0.83% | 14.6만 |
|---|
| 2025.11.14 | ₩40,301 | ₩40,811 | ₩40,301 | ₩40,505 | +0.51% | 4.6천 |
|---|
| 2025.11.13 | ₩40,851 | ₩40,865 | ₩40,194 | ₩40,268 | -1.43% | 5.3천 |
|---|
| 2025.11.12 | ₩40,932 | ₩41,093 | ₩40,744 | ₩40,811 | -0.29% | 4천 |
|---|
| 2025.11.11 | ₩40,757 | ₩41,079 | ₩40,744 | ₩40,911 | +0.38% | 9.8천 |
|---|
| 2025.11.10 | ₩40,341 | ₩40,753 | ₩40,341 | ₩40,651 | +0.77% | 9.3천 |
|---|
| 2025.11.07 | ₩39,966 | ₩40,087 | ₩39,651 | ₩39,939 | -0.07% | 2.6만 |
|---|
| 2025.11.06 | ₩40,287 | ₩40,328 | ₩40,060 | ₩40,101 | -0.46% | 8.7천 |
|---|
| 2025.11.05 | ₩40,046 | ₩40,811 | ₩40,046 | ₩40,574 | +1.32% | 7.1천 |
|---|
| 2025.11.04 | ₩40,315 | ₩40,824 | ₩40,207 | ₩40,328 | +0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩40,811 | ₩41,200 | ₩40,811 | ₩40,985 | +0.43% | 8.2천 |
|---|
| 2025.10.31 | ₩40,623 | ₩40,958 | ₩40,543 | ₩40,764 | +0.35% | 1.7만 |
|---|
| 2025.10.30 | ₩40,630 | ₩40,797 | ₩40,543 | ₩40,563 | -0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩40,730 | ₩41,012 | ₩40,516 | ₩40,682 | -0.12% | 5.8천 |
|---|
| 2025.10.28 | ₩40,395 | ₩40,851 | ₩40,395 | ₩40,643 | +0.61% | 6.2천 |
|---|
| 2025.10.27 | ₩40,315 | ₩40,677 | ₩40,315 | ₩40,564 | +0.62% | 7.8천 |
|---|
| 2025.10.24 | ₩40,435 | ₩40,449 | ₩40,113 | ₩40,325 | -0.27% | 8.9천 |
|---|
| 2025.10.23 | ₩40,140 | ₩40,395 | ₩40,073 | ₩40,173 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,181 | ₩40,355 | ₩39,820 | ₩39,959 | -0.55% | 1.7만 |
|---|
| 2025.10.21 | ₩40,140 | ₩40,140 | ₩39,711 | ₩39,831 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩40,138 | ₩40,233 | ₩40,061 | ₩40,175 | +0.09% | 3.1천 |
|---|
| 2025.10.17 | ₩39,684 | ₩39,845 | ₩39,684 | ₩39,725 | +0.10% | 2.8천 |
|---|
| 2025.10.16 | ₩39,886 | ₩39,886 | ₩39,577 | ₩39,741 | -0.36% | 5.5천 |
|---|
| 2025.10.15 | ₩39,535 | ₩39,698 | ₩39,428 | ₩39,550 | +0.04% | 5.1천 |
|---|
| 2025.10.14 | ₩38,746 | ₩39,210 | ₩38,746 | ₩38,900 | +0.40% | 4.3천 |
|---|
| 2025.10.13 | ₩39,027 | ₩39,309 | ₩39,027 | ₩39,188 | +0.41% | 5.4천 |
|---|
| 2025.10.10 | ₩39,161 | ₩39,161 | ₩38,180 | ₩38,252 | -2.32% | 4.3천 |
|---|