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 | ₩54,394 | ₩54,394 | ₩53,750 | ₩53,965 | -0.79% | 4.6만 |
| 2026.10.08 | ₩54,126 | ₩54,126 | ₩53,334 | ₩53,519 | -1.12% | 8.2천 |
| 2026.10.07 | ₩54,461 | ₩55,145 | ₩54,246 | ₩54,838 | +0.69% | 8.6천 |
| 2026.10.06 | ₩55,976 | ₩56,002 | ₩55,594 | ₩55,594 | -0.68% | 2.7천 |
| 2026.10.05 | ₩56,110 | ₩56,285 | ₩55,990 | ₩56,106 | -0.01% | 3.8천 |
| 2026.10.02 | ₩55,279 | ₩55,279 | ₩54,810 | ₩55,185 | -0.17% | 1.2만 |
| 2026.10.01 | ₩53,884 | ₩54,380 | ₩53,871 | ₩54,276 | +0.73% | 8.9천 |
| 2026.09.30 | ₩54,836 | ₩54,836 | ₩54,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,335 |
| -0.91% |
| 2.7천 |
| 2026.09.29 | ₩54,957 | ₩55,012 | ₩54,645 | ₩54,883 | -0.13% | 5.9천 |
|---|
| 2026.09.28 | ₩54,997 | ₩55,011 | ₩54,541 | ₩54,761 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩55,373 | ₩57,016 | ₩54,977 | ₩55,625 | +0.46% | 3.2만 |
|---|
| 2026.09.24 | ₩55,145 | ₩55,373 | ₩54,622 | ₩54,883 | -0.47% | 4.7천 |
|---|
| 2026.09.23 | ₩55,433 | ₩55,689 | ₩55,011 | ₩55,252 | -0.33% | 3.9만 |
|---|
| 2026.09.22 | ₩55,976 | ₩56,660 | ₩55,856 | ₩56,401 | +0.76% | 8.8천 |
|---|
| 2026.09.21 | ₩55,520 | ₩56,312 | ₩55,520 | ₩56,105 | +1.05% | 7.1천 |
|---|
| 2026.09.18 | ₩54,434 | ₩54,850 | ₩54,434 | ₩54,736 | +0.55% | 7.4천 |
|---|
| 2026.09.17 | ₩54,447 | ₩55,189 | ₩54,447 | ₩54,777 | +0.61% | 4.3천 |
|---|
| 2026.09.16 | ₩53,898 | ₩54,407 | ₩53,227 | ₩53,576 | -0.60% | 2만 |
|---|
| 2026.09.15 | ₩54,139 | ₩54,139 | ₩53,666 | ₩53,784 | -0.66% | 1.1만 |
|---|
| 2026.09.14 | ₩54,126 | ₩54,447 | ₩53,643 | ₩53,955 | -0.31% | 1.2만 |
|---|
| 2026.09.11 | ₩55,594 | ₩55,834 | ₩55,292 | ₩55,547 | -0.08% | 3.8천 |
|---|
| 2026.09.10 | ₩55,239 | ₩55,310 | ₩54,984 | ₩54,995 | -0.44% | 4.7천 |
|---|
| 2026.09.09 | ₩56,151 | ₩56,238 | ₩55,842 | ₩55,937 | -0.38% | 9.7천 |
|---|
| 2026.09.08 | ₩55,896 | ₩56,446 | ₩55,829 | ₩56,097 | +0.36% | 7.8천 |
|---|
| 2026.09.04 | ₩54,796 | ₩55,963 | ₩54,796 | ₩55,901 | +2.02% | 1.2만 |
|---|
| 2026.09.03 | ₩54,810 | ₩55,145 | ₩54,360 | ₩54,924 | +0.21% | 4.9천 |
|---|
| 2026.09.02 | ₩54,555 | ₩54,742 | ₩54,313 | ₩54,635 | +0.15% | 6.4천 |
|---|
| 2026.09.01 | ₩54,233 | ₩54,810 | ₩54,179 | ₩54,300 | +0.12% | 1.1만 |
|---|
| 2026.08.31 | ₩54,166 | ₩54,419 | ₩54,166 | ₩54,356 | +0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩54,944 | ₩54,944 | ₩54,099 | ₩54,282 | -1.20% | 5.1천 |
|---|
| 2026.08.27 | ₩54,742 | ₩54,810 | ₩54,367 | ₩54,673 | -0.13% | 1.9천 |
|---|
| 2026.08.26 | ₩54,796 | ₩54,836 | ₩54,407 | ₩54,587 | -0.38% | 1.6만 |
|---|
| 2026.08.25 | ₩53,978 | ₩54,443 | ₩53,951 | ₩54,443 | +0.86% | 3천 |
|---|
| 2026.08.24 | ₩53,965 | ₩53,965 | ₩53,356 | ₩53,521 | -0.82% | 6.4천 |
|---|
| 2026.08.21 | ₩54,421 | ₩54,421 | ₩54,068 | ₩54,075 | -0.64% | 5.1천 |
|---|
| 2026.08.20 | ₩53,517 | ₩53,898 | ₩53,517 | ₩53,814 | +0.56% | 7.7천 |
|---|
| 2026.08.19 | ₩53,497 | ₩53,861 | ₩53,334 | ₩53,603 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩53,442 | ₩53,536 | ₩52,771 | ₩52,978 | -0.87% | 5.2천 |
|---|
| 2026.08.17 | ₩54,810 | ₩55,071 | ₩54,540 | ₩54,540 | -0.49% | 4.2천 |
|---|
| 2026.08.14 | ₩54,300 | ₩54,461 | ₩53,763 | ₩54,046 | -0.47% | 9.5천 |
|---|
| 2026.08.13 | ₩54,072 | ₩54,649 | ₩54,072 | ₩54,237 | +0.31% | 4.5천 |
|---|
| 2026.08.12 | ₩54,099 | ₩54,230 | ₩53,790 | ₩53,985 | -0.21% | 3.9천 |
|---|
| 2026.08.11 | ₩53,220 | ₩53,240 | ₩53,053 | ₩53,066 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩52,664 | ₩53,680 | ₩52,579 | ₩52,579 | -0.16% | 6.7천 |
|---|
| 2026.08.07 | ₩53,093 | ₩53,294 | ₩53,066 | ₩53,066 | -0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩52,999 | ₩53,106 | ₩52,838 | ₩52,908 | -0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩53,086 | ₩53,428 | ₩53,019 | ₩53,149 | +0.12% | 6.6천 |
|---|
| 2026.08.04 | ₩53,200 | ₩53,542 | ₩53,200 | ₩53,247 | +0.09% | 6천 |
|---|
| 2026.08.03 | ₩51,135 | ₩52,047 | ₩51,135 | ₩51,832 | +1.36% | 7천 |
|---|
| 2026.07.31 | ₩51,752 | ₩51,752 | ₩50,930 | ₩51,232 | -1.01% | 6.1천 |
|---|
| 2026.07.30 | ₩50,076 | ₩51,068 | ₩50,076 | ₩50,942 | +1.73% | 8.1천 |
|---|
| 2026.07.29 | ₩49,432 | ₩49,620 | ₩48,667 | ₩48,749 | -1.38% | 7.9천 |
|---|
| 2026.07.28 | ₩50,337 | ₩50,438 | ₩50,140 | ₩50,140 | -0.39% | 4.1천 |
|---|
| 2026.07.27 | ₩51,712 | ₩51,712 | ₩50,746 | ₩51,008 | -1.36% | 4.5천 |
|---|
| 2026.07.24 | ₩51,336 | ₩51,642 | ₩50,894 | ₩50,894 | -0.86% | 5.2천 |
|---|
| 2026.07.23 | ₩51,772 | ₩51,844 | ₩51,376 | ₩51,496 | -0.53% | 4.2천 |
|---|
| 2026.07.22 | ₩51,779 | ₩52,355 | ₩51,779 | ₩51,960 | +0.35% | 5.7천 |
|---|
| 2026.07.21 | ₩51,524 | ₩52,282 | ₩51,524 | ₩52,107 | +1.13% | 7.6천 |
|---|
| 2026.07.20 | ₩50,692 | ₩51,135 | ₩50,196 | ₩50,444 | -0.49% | 6.2천 |
|---|
| 2026.07.17 | ₩49,633 | ₩50,987 | ₩49,633 | ₩50,540 | +1.83% | 2.9만 |
|---|
| 2026.07.16 | ₩51,128 | ₩51,524 | ₩50,961 | ₩51,101 | -0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩52,060 | ₩52,731 | ₩51,363 | ₩51,960 | -0.19% | 1.7만 |
|---|
| 2026.07.14 | ₩51,846 | ₩52,369 | ₩51,846 | ₩52,193 | +0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩52,302 | ₩52,302 | ₩51,242 | ₩51,470 | -1.59% | 7.9천 |
|---|
| 2026.07.10 | ₩53,133 | ₩53,509 | ₩52,852 | ₩53,207 | +0.14% | 1.3만 |
|---|
| 2026.07.09 | ₩53,080 | ₩53,334 | ₩52,637 | ₩52,947 | -0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩52,235 | ₩54,201 | ₩50,961 | ₩52,583 | +0.67% | 5.5만 |
|---|
| 2026.07.07 | ₩53,214 | ₩53,214 | ₩52,418 | ₩52,597 | -1.16% | 4.2천 |
|---|
| 2026.07.06 | ₩53,978 | ₩54,568 | ₩53,978 | ₩54,202 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩53,334 | ₩53,904 | ₩52,494 | ₩52,896 | -0.82% | 4.5만 |
|---|
| 2026.07.01 | ₩53,763 | ₩53,965 | ₩53,144 | ₩53,144 | -1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩54,099 | ₩54,783 | ₩53,985 | ₩54,783 | +1.26% | 1.2만 |
|---|
| 2026.06.29 | ₩53,482 | ₩53,978 | ₩52,503 | ₩53,770 | +0.54% | 4.5만 |
|---|
| 2026.06.26 | ₩53,039 | ₩53,991 | ₩53,039 | ₩53,478 | +0.83% | 1.1만 |
|---|
| 2026.06.25 | ₩54,863 | ₩54,863 | ₩53,650 | ₩53,877 | -1.80% | 5.7천 |
|---|
| 2026.06.24 | ₩53,509 | ₩53,871 | ₩53,080 | ₩53,468 | -0.08% | 3.2만 |
|---|
| 2026.06.23 | ₩53,777 | ₩54,032 | ₩53,428 | ₩53,474 | -0.56% | 7.9천 |
|---|
| 2026.06.22 | ₩57,988 | ₩57,988 | ₩56,164 | ₩56,298 | -2.91% | 1.1만 |
|---|
| 2026.06.18 | ₩56,325 | ₩57,358 | ₩56,325 | ₩56,687 | +0.64% | 7.2천 |
|---|
| 2026.06.17 | ₩55,882 | ₩56,218 | ₩54,702 | ₩54,909 | -1.74% | 2.3만 |
|---|
| 2026.06.16 | ₩55,547 | ₩55,547 | ₩54,870 | ₩54,870 | -1.22% | 3.8천 |
|---|
| 2026.06.15 | ₩55,882 | ₩56,003 | ₩55,654 | ₩55,661 | -0.40% | 9.9천 |
|---|
| 2026.06.12 | ₩53,334 | ₩54,260 | ₩53,334 | ₩53,851 | +0.97% | 6.4천 |
|---|
| 2026.06.11 | ₩51,645 | ₩53,911 | ₩51,645 | ₩53,667 | +3.92% | 5.9천 |
|---|
| 2026.06.10 | ₩51,685 | ₩52,362 | ₩51,307 | ₩51,336 | -0.67% | 2만 |
|---|
| 2026.06.09 | ₩52,858 | ₩52,858 | ₩50,827 | ₩52,139 | -1.36% | 7.2천 |
|---|
| 2026.06.08 | ₩52,329 | ₩52,637 | ₩52,194 | ₩52,268 | -0.12% | 4천 |
|---|
| 2026.06.05 | ₩52,972 | ₩52,972 | ₩51,041 | ₩51,201 | -3.34% | 9.1천 |
|---|
| 2026.06.04 | ₩54,206 | ₩54,783 | ₩53,911 | ₩54,461 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩55,480 | ₩55,480 | ₩54,729 | ₩55,024 | -0.82% | 9.2천 |
|---|
| 2026.06.02 | ₩55,279 | ₩55,721 | ₩55,252 | ₩55,547 | +0.49% | 7.9천 |
|---|
| 2026.06.01 | ₩54,675 | ₩55,413 | ₩54,675 | ₩55,265 | +1.08% | 7.3천 |
|---|
| 2026.05.29 | ₩54,152 | ₩54,260 | ₩53,817 | ₩53,902 | -0.46% | 6천 |
|---|
| 2026.05.28 | ₩53,462 | ₩54,203 | ₩53,462 | ₩53,977 | +0.96% | 9.5천 |
|---|
| 2026.05.27 | ₩54,246 | ₩54,421 | ₩53,750 | ₩53,908 | -0.62% | 1.9만 |
|---|
| 2026.05.26 | ₩53,375 | ₩53,959 | ₩53,375 | ₩53,957 | +1.09% | 4.8천 |
|---|
| 2026.05.22 | ₩52,463 | ₩52,763 | ₩52,154 | ₩52,314 | -0.28% | 4.2천 |
|---|
| 2026.05.21 | ₩51,806 | ₩52,664 | ₩51,645 | ₩52,290 | +0.93% | 6.1천 |
|---|
| 2026.05.20 | ₩50,946 | ₩51,886 | ₩50,946 | ₩51,756 | +1.59% | 6.7천 |
|---|
| 2026.05.19 | ₩49,848 | ₩50,961 | ₩49,848 | ₩50,485 | +1.28% | 1.8만 |
|---|
| 2026.05.18 | ₩51,591 | ₩51,591 | ₩51,068 | ₩51,343 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩50,987 | ₩51,618 | ₩50,987 | ₩51,234 | +0.48% | 7.3천 |
|---|
| 2026.05.14 | ₩52,791 | ₩53,495 | ₩52,791 | ₩53,316 | +0.99% | 4.9천 |
|---|
| 2026.05.13 | ₩52,355 | ₩52,811 | ₩51,946 | ₩52,536 | +0.35% | 4.5만 |
|---|
| 2026.05.12 | ₩52,275 | ₩52,275 | ₩51,229 | ₩51,862 | -0.79% | 8.7천 |
|---|
| 2026.05.11 | ₩53,603 | ₩53,710 | ₩53,294 | ₩53,562 | -0.08% | 5.2천 |
|---|
| 2026.05.08 | ₩53,629 | ₩54,103 | ₩53,348 | ₩53,817 | +0.35% | 7.2천 |
|---|
| 2026.05.07 | ₩53,616 | ₩53,616 | ₩52,610 | ₩52,852 | -1.43% | 6.8천 |
|---|
| 2026.05.06 | ₩52,892 | ₩53,643 | ₩52,717 | ₩53,616 | +1.37% | 1.8만 |
|---|
| 2026.05.05 | ₩51,095 | ₩52,060 | ₩51,095 | ₩51,899 | +1.57% | 3.4천 |
|---|
| 2026.05.04 | ₩51,335 | ₩51,336 | ₩50,357 | ₩50,786 | -1.07% | 6.9천 |
|---|
| 2026.05.01 | ₩50,692 | ₩51,618 | ₩50,692 | ₩50,806 | +0.22% | 6천 |
|---|
| 2026.04.30 | ₩50,344 | ₩50,715 | ₩49,767 | ₩50,715 | +0.74% | 6.5천 |
|---|
| 2026.04.29 | ₩49,821 | ₩50,049 | ₩49,620 | ₩49,693 | -0.26% | 9.1천 |
|---|
| 2026.04.28 | ₩50,062 | ₩50,169 | ₩49,512 | ₩49,941 | -0.24% | 7.7천 |
|---|
| 2026.04.27 | ₩50,974 | ₩50,974 | ₩50,464 | ₩50,585 | -0.76% | 4.3천 |
|---|
| 2026.04.24 | ₩50,196 | ₩50,652 | ₩50,190 | ₩50,534 | +0.67% | 7.9천 |
|---|
| 2026.04.23 | ₩49,844 | ₩49,955 | ₩49,150 | ₩49,291 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩49,834 | ₩50,183 | ₩49,699 | ₩50,011 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩49,620 | ₩49,620 | ₩48,842 | ₩48,865 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩49,754 | ₩49,834 | ₩49,445 | ₩49,663 | -0.18% | 8.5천 |
|---|
| 2026.04.17 | ₩50,357 | ₩50,652 | ₩50,124 | ₩50,210 | -0.29% | 10.2만 |
|---|
| 2026.04.16 | ₩49,217 | ₩49,593 | ₩49,110 | ₩49,217 | 0.00% | 1.7만 |
|---|
| 2026.04.15 | ₩49,217 | ₩49,325 | ₩48,882 | ₩49,197 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩48,875 | ₩49,526 | ₩48,654 | ₩49,095 | +0.45% | 5.1만 |
|---|
| 2026.04.13 | ₩47,514 | ₩48,480 | ₩47,501 | ₩48,198 | +1.44% | 7.6천 |
|---|
| 2026.04.10 | ₩47,876 | ₩47,930 | ₩47,595 | ₩47,730 | -0.31% | 5.6천 |
|---|
| 2026.04.09 | ₩47,407 | ₩47,611 | ₩47,045 | ₩47,454 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩44,577 | ₩47,742 | ₩44,577 | ₩47,478 | +6.51% | 3.7천 |
|---|
| 2026.04.07 | ₩44,605 | ₩44,989 | ₩44,376 | ₩44,989 | +0.86% | 7.5천 |
|---|
| 2026.04.06 | ₩44,711 | ₩45,033 | ₩44,711 | ₩44,819 | +0.24% | 7.1천 |
|---|
| 2026.04.02 | ₩43,665 | ₩44,718 | ₩43,665 | ₩44,367 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩44,617 | ₩45,304 | ₩44,617 | ₩44,938 | +0.72% | 3.6만 |
|---|
| 2026.03.31 | ₩43,451 | ₩44,423 | ₩43,089 | ₩44,420 | +2.23% | 2.7만 |
|---|
| 2026.03.30 | ₩43,365 | ₩43,370 | ₩42,002 | ₩42,753 | -1.41% | 1.2만 |
|---|
| 2026.03.27 | ₩43,290 | ₩43,750 | ₩43,169 | ₩43,381 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩44,416 | ₩44,430 | ₩43,638 | ₩43,665 | -1.69% | 8.2천 |
|---|
| 2026.03.25 | ₩45,100 | ₩45,355 | ₩45,033 | ₩45,161 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩44,081 | ₩44,725 | ₩44,081 | ₩44,473 | +0.89% | 4.7천 |
|---|
| 2026.03.23 | ₩45,303 | ₩45,574 | ₩44,671 | ₩45,301 | -0.00% | 1.9만 |
|---|
| 2026.03.20 | ₩44,068 | ₩44,202 | ₩43,384 | ₩43,605 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩44,068 | ₩45,207 | ₩44,068 | ₩45,181 | +2.53% | 1.2만 |
|---|
| 2026.03.18 | ₩45,650 | ₩45,650 | ₩44,888 | ₩44,888 | -1.67% | 1.5만 |
|---|
| 2026.03.17 | ₩45,905 | ₩45,985 | ₩45,637 | ₩45,757 | -0.32% | 6.3천 |
|---|
| 2026.03.16 | ₩44,926 | ₩45,262 | ₩44,912 | ₩45,177 | +0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩44,872 | ₩44,894 | ₩43,760 | ₩44,027 | -1.88% | 1.5만 |
|---|
| 2026.03.12 | ₩45,167 | ₩45,167 | ₩44,202 | ₩44,367 | -1.77% | 2.3만 |
|---|
| 2026.03.11 | ₩45,851 | ₩46,186 | ₩45,665 | ₩46,005 | +0.34% | 2만 |
|---|
| 2026.03.10 | ₩45,891 | ₩46,783 | ₩45,650 | ₩45,748 | -0.31% | 7.8천 |
|---|
| 2026.03.09 | ₩44,269 | ₩45,885 | ₩44,161 | ₩45,807 | +3.47% | 9.6천 |
|---|
| 2026.03.06 | ₩44,845 | ₩45,254 | ₩44,698 | ₩44,988 | +0.32% | 7천 |
|---|
| 2026.03.05 | ₩45,824 | ₩46,249 | ₩44,819 | ₩45,437 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩45,945 | ₩46,803 | ₩45,757 | ₩46,428 | +1.05% | 3.5만 |
|---|
| 2026.03.03 | ₩45,784 | ₩46,267 | ₩44,349 | ₩45,953 | +0.37% | 2.6만 |
|---|
| 2026.03.02 | ₩47,957 | ₩48,426 | ₩47,756 | ₩48,355 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩49,070 | ₩49,484 | ₩48,761 | ₩49,252 | +0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩49,995 | ₩49,995 | ₩48,788 | ₩49,380 | -1.23% | 2만 |
|---|
| 2026.02.25 | ₩49,767 | ₩49,767 | ₩49,298 | ₩49,621 | -0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,574 | ₩49,056 | ₩48,574 | ₩48,878 | +0.63% | 6천 |
|---|
| 2026.02.23 | ₩48,493 | ₩48,493 | ₩47,890 | ₩48,053 | -0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩47,715 | ₩48,667 | ₩47,715 | ₩48,637 | +1.93% | 7.3천 |
|---|
| 2026.02.19 | ₩47,393 | ₩47,568 | ₩47,372 | ₩47,529 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩47,434 | ₩47,963 | ₩47,420 | ₩47,652 | +0.46% | 8.2천 |
|---|
| 2026.02.17 | ₩47,259 | ₩47,599 | ₩47,005 | ₩47,405 | +0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩47,621 | ₩47,782 | ₩47,232 | ₩47,695 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩48,426 | ₩48,426 | ₩47,407 | ₩47,407 | -2.10% | 1.3만 |
|---|
| 2026.02.11 | ₩47,460 | ₩47,900 | ₩47,279 | ₩47,863 | +0.85% | 2.1만 |
|---|
| 2026.02.10 | ₩47,005 | ₩47,018 | ₩46,803 | ₩46,850 | -0.33% | 5.5천 |
|---|
| 2026.02.09 | ₩46,321 | ₩46,924 | ₩46,321 | ₩46,864 | +1.17% | 1.4만 |
|---|
| 2026.02.06 | ₩45,824 | ₩46,441 | ₩45,824 | ₩46,439 | +1.34% | 3.1천 |
|---|
| 2026.02.05 | ₩45,422 | ₩45,583 | ₩45,114 | ₩45,249 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩46,361 | ₩46,361 | ₩45,261 | ₩45,579 | -1.69% | 2.7만 |
|---|
| 2026.02.03 | ₩46,227 | ₩46,247 | ₩45,543 | ₩45,930 | -0.64% | 2.5만 |
|---|
| 2026.02.02 | ₩44,939 | ₩45,503 | ₩44,939 | ₩45,460 | +1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩45,435 | ₩45,603 | ₩44,819 | ₩44,982 | -1.00% | 2.8만 |
|---|
| 2026.01.29 | ₩45,838 | ₩46,119 | ₩45,127 | ₩45,780 | -0.13% | 2.3만 |
|---|
| 2026.01.28 | ₩46,012 | ₩46,227 | ₩45,744 | ₩46,044 | +0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩45,382 | ₩45,730 | ₩45,382 | ₩45,701 | +0.70% | 10.6만 |
|---|
| 2026.01.26 | ₩45,114 | ₩45,203 | ₩44,886 | ₩44,963 | -0.33% | 2.7만 |
|---|
| 2026.01.23 | ₩44,483 | ₩44,993 | ₩44,443 | ₩44,863 | +0.85% | 1.4만 |
|---|
| 2026.01.22 | ₩44,363 | ₩44,631 | ₩44,363 | ₩44,554 | +0.43% | 1.9만 |
|---|
| 2026.01.21 | ₩44,202 | ₩44,456 | ₩43,840 | ₩44,066 | -0.31% | 124.9만 |
|---|
| 2026.01.20 | ₩43,464 | ₩43,893 | ₩43,397 | ₩43,571 | +0.25% | 8.6만 |
|---|
| 2026.01.16 | ₩44,202 | ₩44,255 | ₩43,880 | ₩43,960 | -0.55% | 2.3만 |
|---|
| 2026.01.15 | ₩44,001 | ₩44,443 | ₩44,001 | ₩44,113 | +0.26% | 6천 |
|---|
| 2026.01.14 | ₩43,786 | ₩44,215 | ₩43,464 | ₩43,738 | -0.11% | 1.2만 |
|---|
| 2026.01.13 | ₩43,585 | ₩43,732 | ₩43,491 | ₩43,558 | -0.06% | 5.1천 |
|---|
| 2026.01.12 | ₩43,585 | ₩43,987 | ₩43,473 | ₩43,850 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩43,504 | ₩43,692 | ₩43,357 | ₩43,551 | +0.11% | 3.3만 |
|---|
| 2026.01.08 | ₩43,129 | ₩43,424 | ₩43,129 | ₩43,304 | +0.41% | 4.6천 |
|---|
| 2026.01.07 | ₩43,357 | ₩43,585 | ₩43,304 | ₩43,359 | +0.01% | 6.7천 |
|---|
| 2026.01.06 | ₩43,687 | ₩43,826 | ₩43,491 | ₩43,714 | +0.06% | 5.7만 |
|---|
| 2026.01.05 | ₩43,410 | ₩43,531 | ₩43,178 | ₩43,427 | +0.04% | 1.3만 |
|---|
| 2026.01.02 | ₩42,713 | ₩42,995 | ₩42,592 | ₩42,834 | +0.28% | 1.1만 |
|---|
| 2025.12.31 | ₩41,908 | ₩42,190 | ₩41,868 | ₩41,988 | +0.19% | 8.3천 |
|---|
| 2025.12.30 | ₩42,083 | ₩42,338 | ₩41,937 | ₩42,017 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩41,855 | ₩42,225 | ₩41,587 | ₩41,761 | -0.22% | 6.7천 |
|---|
| 2025.12.26 | ₩41,794 | ₩42,029 | ₩41,707 | ₩41,868 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩41,667 | ₩41,801 | ₩41,667 | ₩41,760 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩41,533 | ₩41,922 | ₩41,426 | ₩41,781 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩41,560 | ₩41,560 | ₩41,224 | ₩41,419 | -0.34% | 6.2천 |
|---|
| 2025.12.19 | ₩41,278 | ₩41,359 | ₩41,184 | ₩41,214 | -0.16% | 6.8천 |
|---|
| 2025.12.18 | ₩40,795 | ₩41,211 | ₩40,795 | ₩40,797 | +0.00% | 3.3천 |
|---|
| 2025.12.17 | ₩40,836 | ₩40,836 | ₩40,192 | ₩40,235 | -1.47% | 3.4천 |
|---|
| 2025.12.16 | ₩40,836 | ₩40,836 | ₩40,487 | ₩40,581 | -0.62% | 5.7천 |
|---|
| 2025.12.15 | ₩41,037 | ₩41,090 | ₩40,856 | ₩40,856 | -0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩41,117 | ₩41,157 | ₩40,634 | ₩40,685 | -1.05% | 5.9천 |
|---|
| 2025.12.11 | ₩41,125 | ₩41,412 | ₩41,064 | ₩41,251 | +0.31% | 5.8천 |
|---|
| 2025.12.10 | ₩40,845 | ₩41,292 | ₩40,701 | ₩41,167 | +0.79% | 3.2천 |
|---|
| 2025.12.09 | ₩40,621 | ₩40,983 | ₩40,621 | ₩40,822 | +0.50% | 5.3천 |
|---|
| 2025.12.08 | ₩40,876 | ₩40,876 | ₩40,594 | ₩40,624 | -0.62% | 5.2천 |
|---|
| 2025.12.05 | ₩40,927 | ₩41,184 | ₩40,688 | ₩40,692 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩40,524 | ₩40,809 | ₩40,274 | ₩40,427 | -0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩40,366 | ₩40,543 | ₩40,323 | ₩40,459 | +0.23% | 6.1천 |
|---|
| 2025.12.02 | ₩40,527 | ₩40,608 | ₩40,272 | ₩40,437 | -0.22% | 9.3천 |
|---|
| 2025.12.01 | ₩39,709 | ₩40,514 | ₩39,709 | ₩40,373 | +1.67% | 6.6천 |
|---|
| 2025.11.28 | ₩40,246 | ₩40,688 | ₩40,246 | ₩40,594 | +0.87% | 6.3천 |
|---|
| 2025.11.26 | ₩40,447 | ₩40,822 | ₩40,323 | ₩40,688 | +0.60% | 1만 |
|---|
| 2025.11.25 | ₩39,776 | ₩40,085 | ₩39,696 | ₩39,938 | +0.41% | 7.7천 |
|---|
| 2025.11.24 | ₩39,414 | ₩39,870 | ₩39,414 | ₩39,696 | +0.71% | 9.1천 |
|---|
| 2025.11.21 | ₩39,119 | ₩39,649 | ₩38,505 | ₩39,401 | +0.72% | 1.2만 |
|---|
| 2025.11.20 | ₩40,353 | ₩40,420 | ₩39,401 | ₩39,438 | -2.27% | 7.1천 |
|---|
| 2025.11.19 | ₩39,937 | ₩40,042 | ₩39,763 | ₩39,902 | -0.09% | 9천 |
|---|
| 2025.11.18 | ₩39,696 | ₩40,165 | ₩39,696 | ₩39,922 | +0.57% | 1.1만 |
|---|
| 2025.11.17 | ₩40,447 | ₩40,526 | ₩40,068 | ₩40,113 | -0.83% | 14.6만 |
|---|
| 2025.11.14 | ₩40,299 | ₩40,809 | ₩40,299 | ₩40,503 | +0.51% | 4.6천 |
|---|
| 2025.11.13 | ₩40,849 | ₩40,862 | ₩40,192 | ₩40,266 | -1.43% | 5.3천 |
|---|
| 2025.11.12 | ₩40,929 | ₩41,090 | ₩40,742 | ₩40,809 | -0.29% | 4천 |
|---|
| 2025.11.11 | ₩40,755 | ₩41,077 | ₩40,742 | ₩40,909 | +0.38% | 9.8천 |
|---|
| 2025.11.10 | ₩40,339 | ₩40,751 | ₩40,339 | ₩40,649 | +0.77% | 9.3천 |
|---|
| 2025.11.07 | ₩39,964 | ₩40,085 | ₩39,649 | ₩39,937 | -0.07% | 2.6만 |
|---|
| 2025.11.06 | ₩40,284 | ₩40,326 | ₩40,058 | ₩40,099 | -0.46% | 8.7천 |
|---|
| 2025.11.05 | ₩40,044 | ₩40,809 | ₩40,044 | ₩40,571 | +1.32% | 7.1천 |
|---|
| 2025.11.04 | ₩40,313 | ₩40,822 | ₩40,205 | ₩40,326 | +0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩40,809 | ₩41,198 | ₩40,809 | ₩40,983 | +0.43% | 8.2천 |
|---|
| 2025.10.31 | ₩40,621 | ₩40,956 | ₩40,541 | ₩40,762 | +0.35% | 1.7만 |
|---|
| 2025.10.30 | ₩40,628 | ₩40,795 | ₩40,541 | ₩40,561 | -0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩40,728 | ₩41,010 | ₩40,514 | ₩40,680 | -0.12% | 5.8천 |
|---|
| 2025.10.28 | ₩40,393 | ₩40,849 | ₩40,393 | ₩40,641 | +0.61% | 6.2천 |
|---|
| 2025.10.27 | ₩40,313 | ₩40,675 | ₩40,313 | ₩40,562 | +0.62% | 7.8천 |
|---|
| 2025.10.24 | ₩40,433 | ₩40,447 | ₩40,111 | ₩40,323 | -0.27% | 8.9천 |
|---|
| 2025.10.23 | ₩40,138 | ₩40,393 | ₩40,071 | ₩40,170 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,178 | ₩40,353 | ₩39,818 | ₩39,957 | -0.55% | 1.7만 |
|---|
| 2025.10.21 | ₩40,138 | ₩40,138 | ₩39,709 | ₩39,828 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩40,136 | ₩40,231 | ₩40,059 | ₩40,173 | +0.09% | 3.1천 |
|---|
| 2025.10.17 | ₩39,682 | ₩39,843 | ₩39,682 | ₩39,722 | +0.10% | 2.8천 |
|---|
| 2025.10.16 | ₩39,883 | ₩39,883 | ₩39,575 | ₩39,739 | -0.36% | 5.5천 |
|---|
| 2025.10.15 | ₩39,533 | ₩39,696 | ₩39,426 | ₩39,548 | +0.04% | 5.1천 |
|---|
| 2025.10.14 | ₩38,744 | ₩39,208 | ₩38,744 | ₩38,898 | +0.40% | 4.3천 |
|---|
| 2025.10.13 | ₩39,025 | ₩39,307 | ₩39,025 | ₩39,186 | +0.41% | 5.4천 |
|---|
| 2025.10.10 | ₩39,159 | ₩39,159 | ₩38,178 | ₩38,250 | -2.32% | 4.3천 |
|---|