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 | ₩54,268 | ₩54,268 | ₩53,626 | ₩53,840 | -0.79% | 4.6만 |
| 2026.10.08 | ₩54,001 | ₩54,001 | ₩53,211 | ₩53,396 | -1.12% | 8.2천 |
| 2026.10.07 | ₩54,335 | ₩55,018 | ₩54,121 | ₩54,711 | +0.69% | 8.6천 |
| 2026.10.06 | ₩55,847 | ₩55,873 | ₩55,466 | ₩55,466 | -0.68% | 2.7천 |
| 2026.10.05 | ₩55,981 | ₩56,155 | ₩55,861 | ₩55,977 | -0.01% | 3.8천 |
| 2026.10.02 | ₩55,152 | ₩55,152 | ₩54,683 | ₩55,058 | -0.17% | 1.2만 |
| 2026.10.01 | ₩53,760 | ₩54,255 | ₩53,747 | ₩54,151 | +0.73% | 8.9천 |
| 2026.09.30 | ₩54,710 | ₩54,710 | ₩54,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,210 |
| -0.91% |
| 2.7천 |
| 2026.09.29 | ₩54,830 | ₩54,885 | ₩54,519 | ₩54,757 | -0.13% | 5.9천 |
|---|
| 2026.09.28 | ₩54,871 | ₩54,884 | ₩54,416 | ₩54,635 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩55,245 | ₩56,884 | ₩54,850 | ₩55,497 | +0.46% | 3.2만 |
|---|
| 2026.09.24 | ₩55,018 | ₩55,245 | ₩54,496 | ₩54,757 | -0.47% | 4.7천 |
|---|
| 2026.09.23 | ₩55,305 | ₩55,561 | ₩54,884 | ₩55,125 | -0.33% | 3.9만 |
|---|
| 2026.09.22 | ₩55,847 | ₩56,530 | ₩55,727 | ₩56,271 | +0.76% | 8.8천 |
|---|
| 2026.09.21 | ₩55,392 | ₩56,182 | ₩55,392 | ₩55,976 | +1.05% | 7.1천 |
|---|
| 2026.09.18 | ₩54,309 | ₩54,723 | ₩54,309 | ₩54,610 | +0.55% | 7.4천 |
|---|
| 2026.09.17 | ₩54,322 | ₩55,062 | ₩54,322 | ₩54,651 | +0.61% | 4.3천 |
|---|
| 2026.09.16 | ₩53,773 | ₩54,282 | ₩53,104 | ₩53,452 | -0.60% | 2만 |
|---|
| 2026.09.15 | ₩54,014 | ₩54,014 | ₩53,542 | ₩53,660 | -0.66% | 1.1만 |
|---|
| 2026.09.14 | ₩54,001 | ₩54,322 | ₩53,519 | ₩53,831 | -0.31% | 1.2만 |
|---|
| 2026.09.11 | ₩55,466 | ₩55,705 | ₩55,165 | ₩55,419 | -0.08% | 3.8천 |
|---|
| 2026.09.10 | ₩55,111 | ₩55,182 | ₩54,857 | ₩54,868 | -0.44% | 4.7천 |
|---|
| 2026.09.09 | ₩56,021 | ₩56,108 | ₩55,713 | ₩55,808 | -0.38% | 9.7천 |
|---|
| 2026.09.08 | ₩55,767 | ₩56,316 | ₩55,700 | ₩55,968 | +0.36% | 7.8천 |
|---|
| 2026.09.04 | ₩54,670 | ₩55,834 | ₩54,670 | ₩55,772 | +2.02% | 1.2만 |
|---|
| 2026.09.03 | ₩54,683 | ₩55,018 | ₩54,235 | ₩54,797 | +0.21% | 4.9천 |
|---|
| 2026.09.02 | ₩54,429 | ₩54,616 | ₩54,188 | ₩54,509 | +0.15% | 6.4천 |
|---|
| 2026.09.01 | ₩54,108 | ₩54,683 | ₩54,054 | ₩54,175 | +0.12% | 1.1만 |
|---|
| 2026.08.31 | ₩54,041 | ₩54,294 | ₩54,041 | ₩54,231 | +0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩54,817 | ₩54,817 | ₩53,974 | ₩54,157 | -1.20% | 5.1천 |
|---|
| 2026.08.27 | ₩54,616 | ₩54,683 | ₩54,242 | ₩54,547 | -0.13% | 1.9천 |
|---|
| 2026.08.26 | ₩54,670 | ₩54,710 | ₩54,282 | ₩54,461 | -0.38% | 1.6만 |
|---|
| 2026.08.25 | ₩53,854 | ₩54,318 | ₩53,827 | ₩54,318 | +0.86% | 3천 |
|---|
| 2026.08.24 | ₩53,840 | ₩53,840 | ₩53,233 | ₩53,397 | -0.82% | 6.4천 |
|---|
| 2026.08.21 | ₩54,295 | ₩54,295 | ₩53,943 | ₩53,950 | -0.64% | 5.1천 |
|---|
| 2026.08.20 | ₩53,393 | ₩53,773 | ₩53,393 | ₩53,690 | +0.56% | 7.7천 |
|---|
| 2026.08.19 | ₩53,373 | ₩53,737 | ₩53,211 | ₩53,479 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩53,319 | ₩53,412 | ₩52,650 | ₩52,856 | -0.87% | 5.2천 |
|---|
| 2026.08.17 | ₩54,683 | ₩54,944 | ₩54,414 | ₩54,414 | -0.49% | 4.2천 |
|---|
| 2026.08.14 | ₩54,175 | ₩54,335 | ₩53,640 | ₩53,922 | -0.47% | 9.5천 |
|---|
| 2026.08.13 | ₩53,947 | ₩54,523 | ₩53,947 | ₩54,112 | +0.31% | 4.5천 |
|---|
| 2026.08.12 | ₩53,974 | ₩54,105 | ₩53,666 | ₩53,860 | -0.21% | 3.9천 |
|---|
| 2026.08.11 | ₩53,098 | ₩53,118 | ₩52,930 | ₩52,944 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩52,542 | ₩53,557 | ₩52,458 | ₩52,458 | -0.16% | 6.7천 |
|---|
| 2026.08.07 | ₩52,971 | ₩53,171 | ₩52,944 | ₩52,944 | -0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩52,877 | ₩52,984 | ₩52,716 | ₩52,786 | -0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩52,964 | ₩53,305 | ₩52,897 | ₩53,027 | +0.12% | 6.6천 |
|---|
| 2026.08.04 | ₩53,078 | ₩53,419 | ₩53,078 | ₩53,124 | +0.09% | 6천 |
|---|
| 2026.08.03 | ₩51,017 | ₩51,927 | ₩51,017 | ₩51,713 | +1.36% | 7천 |
|---|
| 2026.07.31 | ₩51,633 | ₩51,633 | ₩50,812 | ₩51,114 | -1.01% | 6.1천 |
|---|
| 2026.07.30 | ₩49,960 | ₩50,950 | ₩49,960 | ₩50,825 | +1.73% | 8.1천 |
|---|
| 2026.07.29 | ₩49,318 | ₩49,505 | ₩48,555 | ₩48,637 | -1.38% | 7.9천 |
|---|
| 2026.07.28 | ₩50,221 | ₩50,321 | ₩50,024 | ₩50,024 | -0.39% | 4.1천 |
|---|
| 2026.07.27 | ₩51,593 | ₩51,593 | ₩50,629 | ₩50,890 | -1.36% | 4.5천 |
|---|
| 2026.07.24 | ₩51,218 | ₩51,523 | ₩50,776 | ₩50,776 | -0.86% | 5.2천 |
|---|
| 2026.07.23 | ₩51,653 | ₩51,725 | ₩51,258 | ₩51,377 | -0.53% | 4.2천 |
|---|
| 2026.07.22 | ₩51,659 | ₩52,235 | ₩51,659 | ₩51,840 | +0.35% | 5.7천 |
|---|
| 2026.07.21 | ₩51,405 | ₩52,161 | ₩51,405 | ₩51,987 | +1.13% | 7.6천 |
|---|
| 2026.07.20 | ₩50,576 | ₩51,017 | ₩50,081 | ₩50,328 | -0.49% | 6.2천 |
|---|
| 2026.07.17 | ₩49,519 | ₩50,870 | ₩49,519 | ₩50,423 | +1.83% | 2.9만 |
|---|
| 2026.07.16 | ₩51,010 | ₩51,405 | ₩50,843 | ₩50,984 | -0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩51,940 | ₩52,609 | ₩51,245 | ₩51,840 | -0.19% | 1.7만 |
|---|
| 2026.07.14 | ₩51,726 | ₩52,248 | ₩51,726 | ₩52,073 | +0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩52,181 | ₩52,181 | ₩51,124 | ₩51,352 | -1.59% | 7.9천 |
|---|
| 2026.07.10 | ₩53,011 | ₩53,385 | ₩52,730 | ₩53,084 | +0.14% | 1.3만 |
|---|
| 2026.07.09 | ₩52,957 | ₩53,211 | ₩52,516 | ₩52,825 | -0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩52,114 | ₩54,076 | ₩50,843 | ₩52,462 | +0.67% | 5.5만 |
|---|
| 2026.07.07 | ₩53,091 | ₩53,091 | ₩52,298 | ₩52,476 | -1.16% | 4.2천 |
|---|
| 2026.07.06 | ₩53,854 | ₩54,442 | ₩53,854 | ₩54,077 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩53,211 | ₩53,780 | ₩52,373 | ₩52,774 | -0.82% | 4.5만 |
|---|
| 2026.07.01 | ₩53,640 | ₩53,840 | ₩53,021 | ₩53,021 | -1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩53,974 | ₩54,656 | ₩53,860 | ₩54,656 | +1.26% | 1.2만 |
|---|
| 2026.06.29 | ₩53,359 | ₩53,854 | ₩52,382 | ₩53,646 | +0.54% | 4.5만 |
|---|
| 2026.06.26 | ₩52,917 | ₩53,867 | ₩52,917 | ₩53,355 | +0.83% | 1.1만 |
|---|
| 2026.06.25 | ₩54,737 | ₩54,737 | ₩53,526 | ₩53,753 | -1.80% | 5.7천 |
|---|
| 2026.06.24 | ₩53,385 | ₩53,747 | ₩52,957 | ₩53,345 | -0.08% | 3.2만 |
|---|
| 2026.06.23 | ₩53,653 | ₩53,907 | ₩53,305 | ₩53,351 | -0.56% | 7.9천 |
|---|
| 2026.06.22 | ₩57,854 | ₩57,854 | ₩56,035 | ₩56,168 | -2.91% | 1.1만 |
|---|
| 2026.06.18 | ₩56,195 | ₩57,225 | ₩56,195 | ₩56,556 | +0.64% | 7.2천 |
|---|
| 2026.06.17 | ₩55,754 | ₩56,088 | ₩54,576 | ₩54,782 | -1.74% | 2.3만 |
|---|
| 2026.06.16 | ₩55,419 | ₩55,419 | ₩54,743 | ₩54,743 | -1.22% | 3.8천 |
|---|
| 2026.06.15 | ₩55,754 | ₩55,874 | ₩55,526 | ₩55,533 | -0.40% | 9.9천 |
|---|
| 2026.06.12 | ₩53,211 | ₩54,135 | ₩53,211 | ₩53,727 | +0.97% | 6.4천 |
|---|
| 2026.06.11 | ₩51,526 | ₩53,787 | ₩51,526 | ₩53,543 | +3.92% | 5.9천 |
|---|
| 2026.06.10 | ₩51,566 | ₩52,241 | ₩51,188 | ₩51,218 | -0.67% | 2만 |
|---|
| 2026.06.09 | ₩52,736 | ₩52,736 | ₩50,709 | ₩52,019 | -1.36% | 7.2천 |
|---|
| 2026.06.08 | ₩52,208 | ₩52,516 | ₩52,074 | ₩52,148 | -0.12% | 4천 |
|---|
| 2026.06.05 | ₩52,850 | ₩52,850 | ₩50,924 | ₩51,083 | -3.34% | 9.1천 |
|---|
| 2026.06.04 | ₩54,081 | ₩54,656 | ₩53,787 | ₩54,335 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩55,352 | ₩55,352 | ₩54,603 | ₩54,897 | -0.82% | 9.2천 |
|---|
| 2026.06.02 | ₩55,152 | ₩55,593 | ₩55,125 | ₩55,419 | +0.49% | 7.9천 |
|---|
| 2026.06.01 | ₩54,549 | ₩55,285 | ₩54,549 | ₩55,138 | +1.08% | 7.3천 |
|---|
| 2026.05.29 | ₩54,028 | ₩54,135 | ₩53,693 | ₩53,777 | -0.46% | 6천 |
|---|
| 2026.05.28 | ₩53,339 | ₩54,078 | ₩53,339 | ₩53,852 | +0.96% | 9.5천 |
|---|
| 2026.05.27 | ₩54,121 | ₩54,295 | ₩53,626 | ₩53,784 | -0.62% | 1.9만 |
|---|
| 2026.05.26 | ₩53,252 | ₩53,835 | ₩53,252 | ₩53,832 | +1.09% | 4.8천 |
|---|
| 2026.05.22 | ₩52,342 | ₩52,641 | ₩52,034 | ₩52,193 | -0.28% | 4.2천 |
|---|
| 2026.05.21 | ₩51,686 | ₩52,542 | ₩51,526 | ₩52,169 | +0.93% | 6.1천 |
|---|
| 2026.05.20 | ₩50,829 | ₩51,766 | ₩50,829 | ₩51,637 | +1.59% | 6.7천 |
|---|
| 2026.05.19 | ₩49,733 | ₩50,843 | ₩49,733 | ₩50,368 | +1.28% | 1.8만 |
|---|
| 2026.05.18 | ₩51,472 | ₩51,472 | ₩50,950 | ₩51,225 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩50,870 | ₩51,499 | ₩50,870 | ₩51,116 | +0.48% | 7.3천 |
|---|
| 2026.05.14 | ₩52,670 | ₩53,372 | ₩52,670 | ₩53,193 | +0.99% | 4.9천 |
|---|
| 2026.05.13 | ₩52,235 | ₩52,690 | ₩51,827 | ₩52,415 | +0.35% | 4.5만 |
|---|
| 2026.05.12 | ₩52,154 | ₩52,154 | ₩51,111 | ₩51,742 | -0.79% | 8.7천 |
|---|
| 2026.05.11 | ₩53,479 | ₩53,586 | ₩53,171 | ₩53,439 | -0.08% | 5.2천 |
|---|
| 2026.05.08 | ₩53,506 | ₩53,978 | ₩53,225 | ₩53,693 | +0.35% | 7.2천 |
|---|
| 2026.05.07 | ₩53,492 | ₩53,492 | ₩52,489 | ₩52,730 | -1.43% | 6.8천 |
|---|
| 2026.05.06 | ₩52,770 | ₩53,519 | ₩52,596 | ₩53,492 | +1.37% | 1.8만 |
|---|
| 2026.05.05 | ₩50,977 | ₩51,940 | ₩50,977 | ₩51,780 | +1.57% | 3.4천 |
|---|
| 2026.05.04 | ₩51,217 | ₩51,218 | ₩50,241 | ₩50,669 | -1.07% | 6.9천 |
|---|
| 2026.05.01 | ₩50,576 | ₩51,499 | ₩50,576 | ₩50,689 | +0.22% | 6천 |
|---|
| 2026.04.30 | ₩50,228 | ₩50,598 | ₩49,652 | ₩50,598 | +0.74% | 6.5천 |
|---|
| 2026.04.29 | ₩49,706 | ₩49,933 | ₩49,505 | ₩49,579 | -0.26% | 9.1천 |
|---|
| 2026.04.28 | ₩49,947 | ₩50,054 | ₩49,398 | ₩49,826 | -0.24% | 7.7천 |
|---|
| 2026.04.27 | ₩50,857 | ₩50,857 | ₩50,348 | ₩50,469 | -0.76% | 4.3천 |
|---|
| 2026.04.24 | ₩50,081 | ₩50,536 | ₩50,074 | ₩50,418 | +0.67% | 7.9천 |
|---|
| 2026.04.23 | ₩49,729 | ₩49,840 | ₩49,037 | ₩49,177 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩49,719 | ₩50,067 | ₩49,584 | ₩49,896 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩49,505 | ₩49,505 | ₩48,729 | ₩48,752 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩49,639 | ₩49,719 | ₩49,331 | ₩49,548 | -0.18% | 8.5천 |
|---|
| 2026.04.17 | ₩50,241 | ₩50,536 | ₩50,008 | ₩50,094 | -0.29% | 10.2만 |
|---|
| 2026.04.16 | ₩49,104 | ₩49,478 | ₩48,997 | ₩49,104 | 0.00% | 1.7만 |
|---|
| 2026.04.15 | ₩49,104 | ₩49,211 | ₩48,769 | ₩49,084 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩48,763 | ₩49,412 | ₩48,542 | ₩48,982 | +0.45% | 5.1만 |
|---|
| 2026.04.13 | ₩47,405 | ₩48,368 | ₩47,391 | ₩48,087 | +1.44% | 7.6천 |
|---|
| 2026.04.10 | ₩47,766 | ₩47,819 | ₩47,485 | ₩47,620 | -0.31% | 5.6천 |
|---|
| 2026.04.09 | ₩47,298 | ₩47,501 | ₩46,936 | ₩47,344 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩44,474 | ₩47,632 | ₩44,474 | ₩47,369 | +6.51% | 3.7천 |
|---|
| 2026.04.07 | ₩44,503 | ₩44,885 | ₩44,274 | ₩44,885 | +0.86% | 7.5천 |
|---|
| 2026.04.06 | ₩44,608 | ₩44,929 | ₩44,608 | ₩44,715 | +0.24% | 7.1천 |
|---|
| 2026.04.02 | ₩43,565 | ₩44,615 | ₩43,565 | ₩44,264 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩44,515 | ₩45,200 | ₩44,515 | ₩44,834 | +0.72% | 3.6만 |
|---|
| 2026.03.31 | ₩43,351 | ₩44,321 | ₩42,989 | ₩44,318 | +2.23% | 2.7만 |
|---|
| 2026.03.30 | ₩43,265 | ₩43,270 | ₩41,906 | ₩42,655 | -1.41% | 1.2만 |
|---|
| 2026.03.27 | ₩43,190 | ₩43,649 | ₩43,070 | ₩43,281 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩44,314 | ₩44,327 | ₩43,538 | ₩43,565 | -1.69% | 8.2천 |
|---|
| 2026.03.25 | ₩44,996 | ₩45,250 | ₩44,929 | ₩45,056 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩43,979 | ₩44,622 | ₩43,979 | ₩44,370 | +0.89% | 4.7천 |
|---|
| 2026.03.23 | ₩45,198 | ₩45,469 | ₩44,568 | ₩45,197 | -0.00% | 1.9만 |
|---|
| 2026.03.20 | ₩43,966 | ₩44,100 | ₩43,284 | ₩43,504 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩43,966 | ₩45,103 | ₩43,966 | ₩45,077 | +2.53% | 1.2만 |
|---|
| 2026.03.18 | ₩45,545 | ₩45,545 | ₩44,785 | ₩44,785 | -1.67% | 1.5만 |
|---|
| 2026.03.17 | ₩45,799 | ₩45,879 | ₩45,531 | ₩45,652 | -0.32% | 6.3천 |
|---|
| 2026.03.16 | ₩44,822 | ₩45,158 | ₩44,809 | ₩45,073 | +0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩44,769 | ₩44,790 | ₩43,660 | ₩43,926 | -1.88% | 1.5만 |
|---|
| 2026.03.12 | ₩45,063 | ₩45,063 | ₩44,100 | ₩44,264 | -1.77% | 2.3만 |
|---|
| 2026.03.11 | ₩45,746 | ₩46,080 | ₩45,560 | ₩45,899 | +0.34% | 2만 |
|---|
| 2026.03.10 | ₩45,786 | ₩46,675 | ₩45,545 | ₩45,643 | -0.31% | 7.8천 |
|---|
| 2026.03.09 | ₩44,167 | ₩45,779 | ₩44,060 | ₩45,701 | +3.47% | 9.6천 |
|---|
| 2026.03.06 | ₩44,742 | ₩45,150 | ₩44,595 | ₩44,884 | +0.32% | 7천 |
|---|
| 2026.03.05 | ₩45,719 | ₩46,143 | ₩44,715 | ₩45,332 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩45,839 | ₩46,696 | ₩45,652 | ₩46,321 | +1.05% | 3.5만 |
|---|
| 2026.03.03 | ₩45,679 | ₩46,160 | ₩44,247 | ₩45,847 | +0.37% | 2.6만 |
|---|
| 2026.03.02 | ₩47,846 | ₩48,314 | ₩47,645 | ₩48,244 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩48,957 | ₩49,370 | ₩48,649 | ₩49,139 | +0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩49,880 | ₩49,880 | ₩48,676 | ₩49,266 | -1.23% | 2만 |
|---|
| 2026.02.25 | ₩49,652 | ₩49,652 | ₩49,184 | ₩49,507 | -0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,462 | ₩48,943 | ₩48,462 | ₩48,765 | +0.63% | 6천 |
|---|
| 2026.02.23 | ₩48,381 | ₩48,381 | ₩47,779 | ₩47,943 | -0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩47,605 | ₩48,555 | ₩47,605 | ₩48,525 | +1.93% | 7.3천 |
|---|
| 2026.02.19 | ₩47,284 | ₩47,458 | ₩47,263 | ₩47,419 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩47,324 | ₩47,853 | ₩47,311 | ₩47,542 | +0.46% | 8.2천 |
|---|
| 2026.02.17 | ₩47,150 | ₩47,489 | ₩46,896 | ₩47,296 | +0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩47,512 | ₩47,672 | ₩47,124 | ₩47,585 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩48,314 | ₩48,314 | ₩47,298 | ₩47,298 | -2.10% | 1.3만 |
|---|
| 2026.02.11 | ₩47,351 | ₩47,790 | ₩47,170 | ₩47,753 | +0.85% | 2.1만 |
|---|
| 2026.02.10 | ₩46,896 | ₩46,910 | ₩46,696 | ₩46,742 | -0.33% | 5.5천 |
|---|
| 2026.02.09 | ₩46,214 | ₩46,816 | ₩46,214 | ₩46,756 | +1.17% | 1.4만 |
|---|
| 2026.02.06 | ₩45,719 | ₩46,334 | ₩45,719 | ₩46,332 | +1.34% | 3.1천 |
|---|
| 2026.02.05 | ₩45,317 | ₩45,478 | ₩45,010 | ₩45,145 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩46,254 | ₩46,254 | ₩45,157 | ₩45,474 | -1.69% | 2.7만 |
|---|
| 2026.02.03 | ₩46,120 | ₩46,140 | ₩45,438 | ₩45,824 | -0.64% | 2.5만 |
|---|
| 2026.02.02 | ₩44,836 | ₩45,398 | ₩44,836 | ₩45,355 | +1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩45,331 | ₩45,498 | ₩44,715 | ₩44,879 | -1.00% | 2.8만 |
|---|
| 2026.01.29 | ₩45,732 | ₩46,013 | ₩45,023 | ₩45,675 | -0.13% | 2.3만 |
|---|
| 2026.01.28 | ₩45,906 | ₩46,120 | ₩45,638 | ₩45,938 | +0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩45,277 | ₩45,625 | ₩45,277 | ₩45,596 | +0.70% | 10.6만 |
|---|
| 2026.01.26 | ₩45,010 | ₩45,099 | ₩44,782 | ₩44,860 | -0.33% | 2.7만 |
|---|
| 2026.01.23 | ₩44,381 | ₩44,889 | ₩44,341 | ₩44,759 | +0.85% | 1.4만 |
|---|
| 2026.01.22 | ₩44,260 | ₩44,528 | ₩44,260 | ₩44,452 | +0.43% | 1.9만 |
|---|
| 2026.01.21 | ₩44,100 | ₩44,354 | ₩43,739 | ₩43,965 | -0.31% | 124.9만 |
|---|
| 2026.01.20 | ₩43,364 | ₩43,792 | ₩43,297 | ₩43,471 | +0.25% | 8.6만 |
|---|
| 2026.01.16 | ₩44,100 | ₩44,153 | ₩43,779 | ₩43,859 | -0.55% | 2.3만 |
|---|
| 2026.01.15 | ₩43,899 | ₩44,341 | ₩43,899 | ₩44,012 | +0.26% | 6천 |
|---|
| 2026.01.14 | ₩43,685 | ₩44,113 | ₩43,364 | ₩43,637 | -0.11% | 1.2만 |
|---|
| 2026.01.13 | ₩43,484 | ₩43,632 | ₩43,391 | ₩43,458 | -0.06% | 5.1천 |
|---|
| 2026.01.12 | ₩43,484 | ₩43,886 | ₩43,373 | ₩43,749 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩43,404 | ₩43,591 | ₩43,257 | ₩43,451 | +0.11% | 3.3만 |
|---|
| 2026.01.08 | ₩43,029 | ₩43,324 | ₩43,029 | ₩43,205 | +0.41% | 4.6천 |
|---|
| 2026.01.07 | ₩43,257 | ₩43,484 | ₩43,205 | ₩43,260 | +0.01% | 6.7천 |
|---|
| 2026.01.06 | ₩43,586 | ₩43,725 | ₩43,391 | ₩43,613 | +0.06% | 5.7만 |
|---|
| 2026.01.05 | ₩43,310 | ₩43,431 | ₩43,079 | ₩43,326 | +0.04% | 1.3만 |
|---|
| 2026.01.02 | ₩42,615 | ₩42,896 | ₩42,494 | ₩42,735 | +0.28% | 1.1만 |
|---|
| 2025.12.31 | ₩41,812 | ₩42,093 | ₩41,772 | ₩41,891 | +0.19% | 8.3천 |
|---|
| 2025.12.30 | ₩41,986 | ₩42,240 | ₩41,840 | ₩41,920 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩41,758 | ₩42,128 | ₩41,491 | ₩41,665 | -0.22% | 6.7천 |
|---|
| 2025.12.26 | ₩41,698 | ₩41,932 | ₩41,611 | ₩41,772 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩41,571 | ₩41,705 | ₩41,571 | ₩41,663 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩41,437 | ₩41,825 | ₩41,330 | ₩41,685 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩41,464 | ₩41,464 | ₩41,130 | ₩41,324 | -0.34% | 6.2천 |
|---|
| 2025.12.19 | ₩41,183 | ₩41,263 | ₩41,089 | ₩41,119 | -0.16% | 6.8천 |
|---|
| 2025.12.18 | ₩40,701 | ₩41,116 | ₩40,701 | ₩40,703 | +0.00% | 3.3천 |
|---|
| 2025.12.17 | ₩40,741 | ₩40,741 | ₩40,099 | ₩40,142 | -1.47% | 3.4천 |
|---|
| 2025.12.16 | ₩40,741 | ₩40,741 | ₩40,394 | ₩40,487 | -0.62% | 5.7천 |
|---|
| 2025.12.15 | ₩40,942 | ₩40,996 | ₩40,762 | ₩40,762 | -0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩41,022 | ₩41,063 | ₩40,541 | ₩40,592 | -1.05% | 5.9천 |
|---|
| 2025.12.11 | ₩41,030 | ₩41,317 | ₩40,969 | ₩41,156 | +0.31% | 5.8천 |
|---|
| 2025.12.10 | ₩40,751 | ₩41,196 | ₩40,608 | ₩41,072 | +0.79% | 3.2천 |
|---|
| 2025.12.09 | ₩40,527 | ₩40,889 | ₩40,527 | ₩40,728 | +0.50% | 5.3천 |
|---|
| 2025.12.08 | ₩40,782 | ₩40,782 | ₩40,501 | ₩40,530 | -0.62% | 5.2천 |
|---|
| 2025.12.05 | ₩40,832 | ₩41,089 | ₩40,594 | ₩40,598 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩40,431 | ₩40,715 | ₩40,181 | ₩40,333 | -0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩40,273 | ₩40,450 | ₩40,230 | ₩40,366 | +0.23% | 6.1천 |
|---|
| 2025.12.02 | ₩40,434 | ₩40,514 | ₩40,180 | ₩40,344 | -0.22% | 9.3천 |
|---|
| 2025.12.01 | ₩39,618 | ₩40,420 | ₩39,618 | ₩40,280 | +1.67% | 6.6천 |
|---|
| 2025.11.28 | ₩40,153 | ₩40,594 | ₩40,153 | ₩40,501 | +0.87% | 6.3천 |
|---|
| 2025.11.26 | ₩40,353 | ₩40,728 | ₩40,230 | ₩40,594 | +0.60% | 1만 |
|---|
| 2025.11.25 | ₩39,684 | ₩39,992 | ₩39,604 | ₩39,846 | +0.41% | 7.7천 |
|---|
| 2025.11.24 | ₩39,323 | ₩39,778 | ₩39,323 | ₩39,604 | +0.71% | 9.1천 |
|---|
| 2025.11.21 | ₩39,029 | ₩39,557 | ₩38,416 | ₩39,310 | +0.72% | 1.2만 |
|---|
| 2025.11.20 | ₩40,260 | ₩40,327 | ₩39,310 | ₩39,347 | -2.27% | 7.1천 |
|---|
| 2025.11.19 | ₩39,845 | ₩39,949 | ₩39,671 | ₩39,810 | -0.09% | 9천 |
|---|
| 2025.11.18 | ₩39,604 | ₩40,073 | ₩39,604 | ₩39,830 | +0.57% | 1.1만 |
|---|
| 2025.11.17 | ₩40,353 | ₩40,432 | ₩39,976 | ₩40,020 | -0.83% | 14.6만 |
|---|
| 2025.11.14 | ₩40,206 | ₩40,715 | ₩40,206 | ₩40,410 | +0.51% | 4.6천 |
|---|
| 2025.11.13 | ₩40,755 | ₩40,768 | ₩40,099 | ₩40,173 | -1.43% | 5.3천 |
|---|
| 2025.11.12 | ₩40,835 | ₩40,996 | ₩40,648 | ₩40,715 | -0.29% | 4천 |
|---|
| 2025.11.11 | ₩40,661 | ₩40,982 | ₩40,648 | ₩40,815 | +0.38% | 9.8천 |
|---|
| 2025.11.10 | ₩40,246 | ₩40,657 | ₩40,246 | ₩40,556 | +0.77% | 9.3천 |
|---|
| 2025.11.07 | ₩39,872 | ₩39,992 | ₩39,557 | ₩39,845 | -0.07% | 2.6만 |
|---|
| 2025.11.06 | ₩40,192 | ₩40,233 | ₩39,965 | ₩40,007 | -0.46% | 8.7천 |
|---|
| 2025.11.05 | ₩39,952 | ₩40,715 | ₩39,952 | ₩40,478 | +1.32% | 7.1천 |
|---|
| 2025.11.04 | ₩40,220 | ₩40,728 | ₩40,113 | ₩40,233 | +0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩40,715 | ₩41,103 | ₩40,715 | ₩40,889 | +0.43% | 8.2천 |
|---|
| 2025.10.31 | ₩40,527 | ₩40,862 | ₩40,447 | ₩40,668 | +0.35% | 1.7만 |
|---|
| 2025.10.30 | ₩40,534 | ₩40,701 | ₩40,447 | ₩40,467 | -0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩40,634 | ₩40,915 | ₩40,420 | ₩40,586 | -0.12% | 5.8천 |
|---|
| 2025.10.28 | ₩40,300 | ₩40,755 | ₩40,300 | ₩40,547 | +0.61% | 6.2천 |
|---|
| 2025.10.27 | ₩40,220 | ₩40,581 | ₩40,220 | ₩40,469 | +0.62% | 7.8천 |
|---|
| 2025.10.24 | ₩40,340 | ₩40,353 | ₩40,019 | ₩40,230 | -0.27% | 8.9천 |
|---|
| 2025.10.23 | ₩40,046 | ₩40,300 | ₩39,979 | ₩40,078 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,086 | ₩40,260 | ₩39,726 | ₩39,865 | -0.55% | 1.7만 |
|---|
| 2025.10.21 | ₩40,046 | ₩40,046 | ₩39,618 | ₩39,737 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩40,043 | ₩40,138 | ₩39,967 | ₩40,081 | +0.09% | 3.1천 |
|---|
| 2025.10.17 | ₩39,591 | ₩39,751 | ₩39,591 | ₩39,631 | +0.10% | 2.8천 |
|---|
| 2025.10.16 | ₩39,792 | ₩39,792 | ₩39,484 | ₩39,647 | -0.36% | 5.5천 |
|---|
| 2025.10.15 | ₩39,442 | ₩39,604 | ₩39,335 | ₩39,457 | +0.04% | 5.1천 |
|---|
| 2025.10.14 | ₩38,654 | ₩39,117 | ₩38,654 | ₩38,808 | +0.40% | 4.3천 |
|---|
| 2025.10.13 | ₩38,935 | ₩39,216 | ₩38,935 | ₩39,096 | +0.41% | 5.4천 |
|---|
| 2025.10.10 | ₩39,069 | ₩39,069 | ₩38,090 | ₩38,162 | -2.32% | 4.3천 |
|---|