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 | ₩54,351 | ₩54,351 | ₩53,708 | ₩53,922 | -0.79% | 4.6만 |
| 2026.10.08 | ₩54,083 | ₩54,083 | ₩53,293 | ₩53,478 | -1.12% | 8.2천 |
| 2026.10.07 | ₩54,418 | ₩55,102 | ₩54,204 | ₩54,795 | +0.69% | 8.6천 |
| 2026.10.06 | ₩55,932 | ₩55,958 | ₩55,551 | ₩55,551 | -0.68% | 2.7천 |
| 2026.10.05 | ₩56,066 | ₩56,241 | ₩55,946 | ₩56,062 | -0.01% | 3.8천 |
| 2026.10.02 | ₩55,236 | ₩55,236 | ₩54,767 | ₩55,142 | -0.17% | 1.2만 |
| 2026.10.01 | ₩53,842 | ₩54,338 | ₩53,829 | ₩54,233 | +0.73% | 8.9천 |
| 2026.09.30 | ₩54,793 | ₩54,793 | ₩54,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,292 |
| -0.91% |
| 2.7천 |
| 2026.09.29 | ₩54,914 | ₩54,969 | ₩54,602 | ₩54,840 | -0.13% | 5.9천 |
|---|
| 2026.09.28 | ₩54,954 | ₩54,968 | ₩54,499 | ₩54,718 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩55,329 | ₩56,971 | ₩54,934 | ₩55,581 | +0.46% | 3.2만 |
|---|
| 2026.09.24 | ₩55,102 | ₩55,329 | ₩54,579 | ₩54,840 | -0.47% | 4.7천 |
|---|
| 2026.09.23 | ₩55,390 | ₩55,646 | ₩54,968 | ₩55,209 | -0.33% | 3.9만 |
|---|
| 2026.09.22 | ₩55,932 | ₩56,616 | ₩55,812 | ₩56,357 | +0.76% | 8.8천 |
|---|
| 2026.09.21 | ₩55,477 | ₩56,267 | ₩55,477 | ₩56,061 | +1.05% | 7.1천 |
|---|
| 2026.09.18 | ₩54,391 | ₩54,807 | ₩54,391 | ₩54,693 | +0.55% | 7.4천 |
|---|
| 2026.09.17 | ₩54,405 | ₩55,146 | ₩54,405 | ₩54,734 | +0.61% | 4.3천 |
|---|
| 2026.09.16 | ₩53,855 | ₩54,365 | ₩53,185 | ₩53,534 | -0.60% | 2만 |
|---|
| 2026.09.15 | ₩54,097 | ₩54,097 | ₩53,624 | ₩53,742 | -0.66% | 1.1만 |
|---|
| 2026.09.14 | ₩54,083 | ₩54,405 | ₩53,601 | ₩53,913 | -0.31% | 1.2만 |
|---|
| 2026.09.11 | ₩55,551 | ₩55,790 | ₩55,249 | ₩55,504 | -0.08% | 3.8천 |
|---|
| 2026.09.10 | ₩55,195 | ₩55,266 | ₩54,941 | ₩54,952 | -0.44% | 4.7천 |
|---|
| 2026.09.09 | ₩56,107 | ₩56,194 | ₩55,798 | ₩55,894 | -0.38% | 9.7천 |
|---|
| 2026.09.08 | ₩55,852 | ₩56,401 | ₩55,785 | ₩56,053 | +0.36% | 7.8천 |
|---|
| 2026.09.04 | ₩54,753 | ₩55,919 | ₩54,753 | ₩55,857 | +2.02% | 1.2만 |
|---|
| 2026.09.03 | ₩54,767 | ₩55,102 | ₩54,318 | ₩54,881 | +0.21% | 4.9천 |
|---|
| 2026.09.02 | ₩54,512 | ₩54,700 | ₩54,271 | ₩54,592 | +0.15% | 6.4천 |
|---|
| 2026.09.01 | ₩54,190 | ₩54,767 | ₩54,137 | ₩54,257 | +0.12% | 1.1만 |
|---|
| 2026.08.31 | ₩54,123 | ₩54,377 | ₩54,123 | ₩54,314 | +0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩54,901 | ₩54,901 | ₩54,056 | ₩54,240 | -1.20% | 5.1천 |
|---|
| 2026.08.27 | ₩54,700 | ₩54,767 | ₩54,324 | ₩54,630 | -0.13% | 1.9천 |
|---|
| 2026.08.26 | ₩54,753 | ₩54,793 | ₩54,365 | ₩54,544 | -0.38% | 1.6만 |
|---|
| 2026.08.25 | ₩53,936 | ₩54,401 | ₩53,909 | ₩54,401 | +0.86% | 3천 |
|---|
| 2026.08.24 | ₩53,922 | ₩53,922 | ₩53,314 | ₩53,479 | -0.82% | 6.4천 |
|---|
| 2026.08.21 | ₩54,378 | ₩54,378 | ₩54,026 | ₩54,032 | -0.64% | 5.1천 |
|---|
| 2026.08.20 | ₩53,475 | ₩53,855 | ₩53,475 | ₩53,772 | +0.56% | 7.7천 |
|---|
| 2026.08.19 | ₩53,455 | ₩53,819 | ₩53,293 | ₩53,561 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩53,400 | ₩53,494 | ₩52,730 | ₩52,936 | -0.87% | 5.2천 |
|---|
| 2026.08.17 | ₩54,767 | ₩55,028 | ₩54,497 | ₩54,497 | -0.49% | 4.2천 |
|---|
| 2026.08.14 | ₩54,257 | ₩54,418 | ₩53,721 | ₩54,004 | -0.47% | 9.5천 |
|---|
| 2026.08.13 | ₩54,030 | ₩54,606 | ₩54,030 | ₩54,194 | +0.31% | 4.5천 |
|---|
| 2026.08.12 | ₩54,056 | ₩54,188 | ₩53,748 | ₩53,943 | -0.21% | 3.9천 |
|---|
| 2026.08.11 | ₩53,179 | ₩53,199 | ₩53,011 | ₩53,025 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩52,623 | ₩53,638 | ₩52,538 | ₩52,538 | -0.16% | 6.7천 |
|---|
| 2026.08.07 | ₩53,051 | ₩53,252 | ₩53,025 | ₩53,025 | -0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩52,958 | ₩53,065 | ₩52,797 | ₩52,866 | -0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩53,045 | ₩53,386 | ₩52,978 | ₩53,108 | +0.12% | 6.6천 |
|---|
| 2026.08.04 | ₩53,159 | ₩53,500 | ₩53,159 | ₩53,205 | +0.09% | 6천 |
|---|
| 2026.08.03 | ₩51,095 | ₩52,006 | ₩51,095 | ₩51,792 | +1.36% | 7천 |
|---|
| 2026.07.31 | ₩51,711 | ₩51,711 | ₩50,890 | ₩51,191 | -1.01% | 6.1천 |
|---|
| 2026.07.30 | ₩50,036 | ₩51,028 | ₩50,036 | ₩50,902 | +1.73% | 8.1천 |
|---|
| 2026.07.29 | ₩49,393 | ₩49,581 | ₩48,629 | ₩48,711 | -1.38% | 7.9천 |
|---|
| 2026.07.28 | ₩50,298 | ₩50,398 | ₩50,101 | ₩50,101 | -0.39% | 4.1천 |
|---|
| 2026.07.27 | ₩51,671 | ₩51,671 | ₩50,706 | ₩50,968 | -1.36% | 4.5천 |
|---|
| 2026.07.24 | ₩51,296 | ₩51,601 | ₩50,854 | ₩50,854 | -0.86% | 5.2천 |
|---|
| 2026.07.23 | ₩51,731 | ₩51,804 | ₩51,336 | ₩51,455 | -0.53% | 4.2천 |
|---|
| 2026.07.22 | ₩51,738 | ₩52,314 | ₩51,738 | ₩51,919 | +0.35% | 5.7천 |
|---|
| 2026.07.21 | ₩51,484 | ₩52,241 | ₩51,484 | ₩52,066 | +1.13% | 7.6천 |
|---|
| 2026.07.20 | ₩50,653 | ₩51,095 | ₩50,157 | ₩50,405 | -0.49% | 6.2천 |
|---|
| 2026.07.17 | ₩49,594 | ₩50,948 | ₩49,594 | ₩50,500 | +1.83% | 2.9만 |
|---|
| 2026.07.16 | ₩51,088 | ₩51,484 | ₩50,921 | ₩51,061 | -0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩52,020 | ₩52,690 | ₩51,323 | ₩51,919 | -0.19% | 1.7만 |
|---|
| 2026.07.14 | ₩51,805 | ₩52,328 | ₩51,805 | ₩52,152 | +0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩52,261 | ₩52,261 | ₩51,202 | ₩51,430 | -1.59% | 7.9천 |
|---|
| 2026.07.10 | ₩53,092 | ₩53,467 | ₩52,810 | ₩53,165 | +0.14% | 1.3만 |
|---|
| 2026.07.09 | ₩53,038 | ₩53,293 | ₩52,596 | ₩52,905 | -0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩52,194 | ₩54,158 | ₩50,921 | ₩52,542 | +0.67% | 5.5만 |
|---|
| 2026.07.07 | ₩53,172 | ₩53,172 | ₩52,377 | ₩52,556 | -1.16% | 4.2천 |
|---|
| 2026.07.06 | ₩53,936 | ₩54,525 | ₩53,936 | ₩54,160 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩53,293 | ₩53,862 | ₩52,452 | ₩52,854 | -0.82% | 4.5만 |
|---|
| 2026.07.01 | ₩53,721 | ₩53,922 | ₩53,102 | ₩53,102 | -1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩54,056 | ₩54,740 | ₩53,943 | ₩54,740 | +1.26% | 1.2만 |
|---|
| 2026.06.29 | ₩53,440 | ₩53,936 | ₩52,462 | ₩53,728 | +0.54% | 4.5만 |
|---|
| 2026.06.26 | ₩52,998 | ₩53,949 | ₩52,998 | ₩53,436 | +0.83% | 1.1만 |
|---|
| 2026.06.25 | ₩54,820 | ₩54,820 | ₩53,608 | ₩53,835 | -1.80% | 5.7천 |
|---|
| 2026.06.24 | ₩53,467 | ₩53,829 | ₩53,038 | ₩53,427 | -0.08% | 3.2만 |
|---|
| 2026.06.23 | ₩53,735 | ₩53,989 | ₩53,386 | ₩53,432 | -0.56% | 7.9천 |
|---|
| 2026.06.22 | ₩57,942 | ₩57,942 | ₩56,120 | ₩56,254 | -2.91% | 1.1만 |
|---|
| 2026.06.18 | ₩56,281 | ₩57,313 | ₩56,281 | ₩56,643 | +0.64% | 7.2천 |
|---|
| 2026.06.17 | ₩55,839 | ₩56,174 | ₩54,659 | ₩54,866 | -1.74% | 2.3만 |
|---|
| 2026.06.16 | ₩55,504 | ₩55,504 | ₩54,827 | ₩54,827 | -1.22% | 3.8천 |
|---|
| 2026.06.15 | ₩55,839 | ₩55,959 | ₩55,611 | ₩55,618 | -0.40% | 9.9천 |
|---|
| 2026.06.12 | ₩53,293 | ₩54,217 | ₩53,293 | ₩53,809 | +0.97% | 6.4천 |
|---|
| 2026.06.11 | ₩51,604 | ₩53,869 | ₩51,604 | ₩53,625 | +3.92% | 5.9천 |
|---|
| 2026.06.10 | ₩51,644 | ₩52,321 | ₩51,266 | ₩51,296 | -0.67% | 2만 |
|---|
| 2026.06.09 | ₩52,817 | ₩52,817 | ₩50,787 | ₩52,099 | -1.36% | 7.2천 |
|---|
| 2026.06.08 | ₩52,288 | ₩52,596 | ₩52,154 | ₩52,227 | -0.12% | 4천 |
|---|
| 2026.06.05 | ₩52,931 | ₩52,931 | ₩51,001 | ₩51,161 | -3.34% | 9.1천 |
|---|
| 2026.06.04 | ₩54,164 | ₩54,740 | ₩53,869 | ₩54,418 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩55,437 | ₩55,437 | ₩54,686 | ₩54,981 | -0.82% | 9.2천 |
|---|
| 2026.06.02 | ₩55,236 | ₩55,678 | ₩55,209 | ₩55,504 | +0.49% | 7.9천 |
|---|
| 2026.06.01 | ₩54,633 | ₩55,370 | ₩54,633 | ₩55,222 | +1.08% | 7.3천 |
|---|
| 2026.05.29 | ₩54,110 | ₩54,217 | ₩53,775 | ₩53,859 | -0.46% | 6천 |
|---|
| 2026.05.28 | ₩53,420 | ₩54,161 | ₩53,420 | ₩53,934 | +0.96% | 9.5천 |
|---|
| 2026.05.27 | ₩54,204 | ₩54,378 | ₩53,708 | ₩53,866 | -0.62% | 1.9만 |
|---|
| 2026.05.26 | ₩53,333 | ₩53,917 | ₩53,333 | ₩53,914 | +1.09% | 4.8천 |
|---|
| 2026.05.22 | ₩52,422 | ₩52,722 | ₩52,113 | ₩52,273 | -0.28% | 4.2천 |
|---|
| 2026.05.21 | ₩51,765 | ₩52,623 | ₩51,604 | ₩52,249 | +0.93% | 6.1천 |
|---|
| 2026.05.20 | ₩50,906 | ₩51,845 | ₩50,906 | ₩51,715 | +1.59% | 6.7천 |
|---|
| 2026.05.19 | ₩49,809 | ₩50,921 | ₩49,809 | ₩50,445 | +1.28% | 1.8만 |
|---|
| 2026.05.18 | ₩51,551 | ₩51,551 | ₩51,028 | ₩51,303 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩50,948 | ₩51,577 | ₩50,948 | ₩51,194 | +0.48% | 7.3천 |
|---|
| 2026.05.14 | ₩52,750 | ₩53,453 | ₩52,750 | ₩53,274 | +0.99% | 4.9천 |
|---|
| 2026.05.13 | ₩52,314 | ₩52,770 | ₩51,906 | ₩52,495 | +0.35% | 4.5만 |
|---|
| 2026.05.12 | ₩52,234 | ₩52,234 | ₩51,189 | ₩51,821 | -0.79% | 8.7천 |
|---|
| 2026.05.11 | ₩53,561 | ₩53,668 | ₩53,252 | ₩53,520 | -0.08% | 5.2천 |
|---|
| 2026.05.08 | ₩53,587 | ₩54,060 | ₩53,306 | ₩53,775 | +0.35% | 7.2천 |
|---|
| 2026.05.07 | ₩53,574 | ₩53,574 | ₩52,569 | ₩52,810 | -1.43% | 6.8천 |
|---|
| 2026.05.06 | ₩52,850 | ₩53,601 | ₩52,676 | ₩53,574 | +1.37% | 1.8만 |
|---|
| 2026.05.05 | ₩51,055 | ₩52,020 | ₩51,055 | ₩51,859 | +1.57% | 3.4천 |
|---|
| 2026.05.04 | ₩51,295 | ₩51,296 | ₩50,318 | ₩50,747 | -1.07% | 6.9천 |
|---|
| 2026.05.01 | ₩50,653 | ₩51,577 | ₩50,653 | ₩50,767 | +0.22% | 6천 |
|---|
| 2026.04.30 | ₩50,304 | ₩50,676 | ₩49,728 | ₩50,676 | +0.74% | 6.5천 |
|---|
| 2026.04.29 | ₩49,782 | ₩50,010 | ₩49,581 | ₩49,654 | -0.26% | 9.1천 |
|---|
| 2026.04.28 | ₩50,023 | ₩50,130 | ₩49,474 | ₩49,902 | -0.24% | 7.7천 |
|---|
| 2026.04.27 | ₩50,934 | ₩50,934 | ₩50,425 | ₩50,546 | -0.76% | 4.3천 |
|---|
| 2026.04.24 | ₩50,157 | ₩50,613 | ₩50,150 | ₩50,495 | +0.67% | 7.9천 |
|---|
| 2026.04.23 | ₩49,805 | ₩49,916 | ₩49,112 | ₩49,252 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩49,795 | ₩50,144 | ₩49,660 | ₩49,972 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩49,581 | ₩49,581 | ₩48,804 | ₩48,826 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩49,715 | ₩49,795 | ₩49,407 | ₩49,624 | -0.18% | 8.5천 |
|---|
| 2026.04.17 | ₩50,318 | ₩50,613 | ₩50,085 | ₩50,170 | -0.29% | 10.2만 |
|---|
| 2026.04.16 | ₩49,179 | ₩49,554 | ₩49,072 | ₩49,179 | 0.00% | 1.7만 |
|---|
| 2026.04.15 | ₩49,179 | ₩49,286 | ₩48,844 | ₩49,159 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩48,837 | ₩49,487 | ₩48,616 | ₩49,057 | +0.45% | 5.1만 |
|---|
| 2026.04.13 | ₩47,477 | ₩48,442 | ₩47,464 | ₩48,160 | +1.44% | 7.6천 |
|---|
| 2026.04.10 | ₩47,839 | ₩47,892 | ₩47,557 | ₩47,693 | -0.31% | 5.6천 |
|---|
| 2026.04.09 | ₩47,370 | ₩47,573 | ₩47,008 | ₩47,417 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩44,542 | ₩47,705 | ₩44,542 | ₩47,441 | +6.51% | 3.7천 |
|---|
| 2026.04.07 | ₩44,570 | ₩44,954 | ₩44,341 | ₩44,954 | +0.86% | 7.5천 |
|---|
| 2026.04.06 | ₩44,676 | ₩44,998 | ₩44,676 | ₩44,783 | +0.24% | 7.1천 |
|---|
| 2026.04.02 | ₩43,631 | ₩44,683 | ₩43,631 | ₩44,332 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩44,582 | ₩45,269 | ₩44,582 | ₩44,903 | +0.72% | 3.6만 |
|---|
| 2026.03.31 | ₩43,417 | ₩44,388 | ₩43,055 | ₩44,385 | +2.23% | 2.7만 |
|---|
| 2026.03.30 | ₩43,331 | ₩43,336 | ₩41,969 | ₩42,720 | -1.41% | 1.2만 |
|---|
| 2026.03.27 | ₩43,256 | ₩43,715 | ₩43,135 | ₩43,347 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩44,381 | ₩44,395 | ₩43,604 | ₩43,631 | -1.69% | 8.2천 |
|---|
| 2026.03.25 | ₩45,065 | ₩45,319 | ₩44,998 | ₩45,125 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩44,046 | ₩44,690 | ₩44,046 | ₩44,438 | +0.89% | 4.7천 |
|---|
| 2026.03.23 | ₩45,267 | ₩45,538 | ₩44,636 | ₩45,266 | -0.00% | 1.9만 |
|---|
| 2026.03.20 | ₩44,033 | ₩44,167 | ₩43,350 | ₩43,571 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩44,033 | ₩45,172 | ₩44,033 | ₩45,145 | +2.53% | 1.2만 |
|---|
| 2026.03.18 | ₩45,614 | ₩45,614 | ₩44,853 | ₩44,853 | -1.67% | 1.5만 |
|---|
| 2026.03.17 | ₩45,869 | ₩45,949 | ₩45,601 | ₩45,721 | -0.32% | 6.3천 |
|---|
| 2026.03.16 | ₩44,891 | ₩45,227 | ₩44,877 | ₩45,141 | +0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩44,837 | ₩44,859 | ₩43,726 | ₩43,993 | -1.88% | 1.5만 |
|---|
| 2026.03.12 | ₩45,132 | ₩45,132 | ₩44,167 | ₩44,332 | -1.77% | 2.3만 |
|---|
| 2026.03.11 | ₩45,815 | ₩46,150 | ₩45,629 | ₩45,969 | +0.34% | 2만 |
|---|
| 2026.03.10 | ₩45,855 | ₩46,747 | ₩45,614 | ₩45,712 | -0.31% | 7.8천 |
|---|
| 2026.03.09 | ₩44,234 | ₩45,849 | ₩44,127 | ₩45,771 | +3.47% | 9.6천 |
|---|
| 2026.03.06 | ₩44,810 | ₩45,219 | ₩44,663 | ₩44,952 | +0.32% | 7천 |
|---|
| 2026.03.05 | ₩45,788 | ₩46,213 | ₩44,783 | ₩45,401 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩45,909 | ₩46,767 | ₩45,721 | ₩46,391 | +1.05% | 3.5만 |
|---|
| 2026.03.03 | ₩45,748 | ₩46,231 | ₩44,314 | ₩45,917 | +0.37% | 2.6만 |
|---|
| 2026.03.02 | ₩47,919 | ₩48,388 | ₩47,718 | ₩48,317 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩49,031 | ₩49,445 | ₩48,723 | ₩49,214 | +0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩49,956 | ₩49,956 | ₩48,750 | ₩49,341 | -1.23% | 2만 |
|---|
| 2026.02.25 | ₩49,728 | ₩49,728 | ₩49,259 | ₩49,582 | -0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,536 | ₩49,018 | ₩48,536 | ₩48,840 | +0.63% | 6천 |
|---|
| 2026.02.23 | ₩48,455 | ₩48,455 | ₩47,852 | ₩48,016 | -0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩47,678 | ₩48,629 | ₩47,678 | ₩48,599 | +1.93% | 7.3천 |
|---|
| 2026.02.19 | ₩47,356 | ₩47,531 | ₩47,335 | ₩47,492 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩47,397 | ₩47,926 | ₩47,383 | ₩47,615 | +0.46% | 8.2천 |
|---|
| 2026.02.17 | ₩47,222 | ₩47,561 | ₩46,968 | ₩47,368 | +0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩47,584 | ₩47,745 | ₩47,196 | ₩47,658 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩48,388 | ₩48,388 | ₩47,370 | ₩47,370 | -2.10% | 1.3만 |
|---|
| 2026.02.11 | ₩47,423 | ₩47,863 | ₩47,242 | ₩47,825 | +0.85% | 2.1만 |
|---|
| 2026.02.10 | ₩46,968 | ₩46,981 | ₩46,767 | ₩46,814 | -0.33% | 5.5천 |
|---|
| 2026.02.09 | ₩46,284 | ₩46,887 | ₩46,284 | ₩46,827 | +1.17% | 1.4만 |
|---|
| 2026.02.06 | ₩45,788 | ₩46,405 | ₩45,788 | ₩46,402 | +1.34% | 3.1천 |
|---|
| 2026.02.05 | ₩45,386 | ₩45,547 | ₩45,078 | ₩45,214 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩46,324 | ₩46,324 | ₩45,226 | ₩45,543 | -1.69% | 2.7만 |
|---|
| 2026.02.03 | ₩46,190 | ₩46,211 | ₩45,507 | ₩45,894 | -0.64% | 2.5만 |
|---|
| 2026.02.02 | ₩44,904 | ₩45,467 | ₩44,904 | ₩45,424 | +1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩45,400 | ₩45,567 | ₩44,783 | ₩44,947 | -1.00% | 2.8만 |
|---|
| 2026.01.29 | ₩45,802 | ₩46,083 | ₩45,092 | ₩45,744 | -0.13% | 2.3만 |
|---|
| 2026.01.28 | ₩45,976 | ₩46,190 | ₩45,708 | ₩46,008 | +0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩45,346 | ₩45,695 | ₩45,346 | ₩45,665 | +0.70% | 10.6만 |
|---|
| 2026.01.26 | ₩45,078 | ₩45,168 | ₩44,850 | ₩44,928 | -0.33% | 2.7만 |
|---|
| 2026.01.23 | ₩44,448 | ₩44,958 | ₩44,408 | ₩44,828 | +0.85% | 1.4만 |
|---|
| 2026.01.22 | ₩44,328 | ₩44,596 | ₩44,328 | ₩44,519 | +0.43% | 1.9만 |
|---|
| 2026.01.21 | ₩44,167 | ₩44,422 | ₩43,805 | ₩44,032 | -0.31% | 124.9만 |
|---|
| 2026.01.20 | ₩43,430 | ₩43,859 | ₩43,363 | ₩43,537 | +0.25% | 8.6만 |
|---|
| 2026.01.16 | ₩44,167 | ₩44,221 | ₩43,845 | ₩43,926 | -0.55% | 2.3만 |
|---|
| 2026.01.15 | ₩43,966 | ₩44,408 | ₩43,966 | ₩44,079 | +0.26% | 6천 |
|---|
| 2026.01.14 | ₩43,752 | ₩44,180 | ₩43,430 | ₩43,703 | -0.11% | 1.2만 |
|---|
| 2026.01.13 | ₩43,551 | ₩43,698 | ₩43,457 | ₩43,524 | -0.06% | 5.1천 |
|---|
| 2026.01.12 | ₩43,551 | ₩43,953 | ₩43,439 | ₩43,816 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩43,470 | ₩43,658 | ₩43,323 | ₩43,517 | +0.11% | 3.3만 |
|---|
| 2026.01.08 | ₩43,095 | ₩43,390 | ₩43,095 | ₩43,271 | +0.41% | 4.6천 |
|---|
| 2026.01.07 | ₩43,323 | ₩43,551 | ₩43,271 | ₩43,326 | +0.01% | 6.7천 |
|---|
| 2026.01.06 | ₩43,652 | ₩43,792 | ₩43,457 | ₩43,679 | +0.06% | 5.7만 |
|---|
| 2026.01.05 | ₩43,376 | ₩43,497 | ₩43,145 | ₩43,393 | +0.04% | 1.3만 |
|---|
| 2026.01.02 | ₩42,680 | ₩42,961 | ₩42,559 | ₩42,800 | +0.28% | 1.1만 |
|---|
| 2025.12.31 | ₩41,876 | ₩42,157 | ₩41,835 | ₩41,955 | +0.19% | 8.3천 |
|---|
| 2025.12.30 | ₩42,050 | ₩42,304 | ₩41,904 | ₩41,984 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩41,822 | ₩42,192 | ₩41,554 | ₩41,728 | -0.22% | 6.7천 |
|---|
| 2025.12.26 | ₩41,762 | ₩41,996 | ₩41,675 | ₩41,835 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩41,634 | ₩41,768 | ₩41,634 | ₩41,727 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩41,500 | ₩41,889 | ₩41,393 | ₩41,748 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩41,527 | ₩41,527 | ₩41,192 | ₩41,387 | -0.34% | 6.2천 |
|---|
| 2025.12.19 | ₩41,246 | ₩41,326 | ₩41,152 | ₩41,181 | -0.16% | 6.8천 |
|---|
| 2025.12.18 | ₩40,763 | ₩41,179 | ₩40,763 | ₩40,765 | +0.00% | 3.3천 |
|---|
| 2025.12.17 | ₩40,804 | ₩40,804 | ₩40,160 | ₩40,203 | -1.47% | 3.4천 |
|---|
| 2025.12.16 | ₩40,804 | ₩40,804 | ₩40,455 | ₩40,549 | -0.62% | 5.7천 |
|---|
| 2025.12.15 | ₩41,005 | ₩41,058 | ₩40,824 | ₩40,824 | -0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩41,085 | ₩41,125 | ₩40,603 | ₩40,654 | -1.05% | 5.9천 |
|---|
| 2025.12.11 | ₩41,093 | ₩41,380 | ₩41,031 | ₩41,219 | +0.31% | 5.8천 |
|---|
| 2025.12.10 | ₩40,813 | ₩41,259 | ₩40,670 | ₩41,135 | +0.79% | 3.2천 |
|---|
| 2025.12.09 | ₩40,589 | ₩40,951 | ₩40,589 | ₩40,790 | +0.50% | 5.3천 |
|---|
| 2025.12.08 | ₩40,844 | ₩40,844 | ₩40,562 | ₩40,592 | -0.62% | 5.2천 |
|---|
| 2025.12.05 | ₩40,895 | ₩41,152 | ₩40,656 | ₩40,660 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩40,493 | ₩40,777 | ₩40,242 | ₩40,395 | -0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩40,335 | ₩40,511 | ₩40,292 | ₩40,427 | +0.23% | 6.1천 |
|---|
| 2025.12.02 | ₩40,495 | ₩40,576 | ₩40,241 | ₩40,406 | -0.22% | 9.3천 |
|---|
| 2025.12.01 | ₩39,678 | ₩40,482 | ₩39,678 | ₩40,341 | +1.67% | 6.6천 |
|---|
| 2025.11.28 | ₩40,214 | ₩40,656 | ₩40,214 | ₩40,562 | +0.87% | 6.3천 |
|---|
| 2025.11.26 | ₩40,415 | ₩40,790 | ₩40,292 | ₩40,656 | +0.60% | 1만 |
|---|
| 2025.11.25 | ₩39,745 | ₩40,053 | ₩39,665 | ₩39,907 | +0.41% | 7.7천 |
|---|
| 2025.11.24 | ₩39,383 | ₩39,839 | ₩39,383 | ₩39,665 | +0.71% | 9.1천 |
|---|
| 2025.11.21 | ₩39,088 | ₩39,618 | ₩38,475 | ₩39,370 | +0.72% | 1.2만 |
|---|
| 2025.11.20 | ₩40,321 | ₩40,388 | ₩39,370 | ₩39,407 | -2.27% | 7.1천 |
|---|
| 2025.11.19 | ₩39,906 | ₩40,010 | ₩39,732 | ₩39,871 | -0.09% | 9천 |
|---|
| 2025.11.18 | ₩39,665 | ₩40,134 | ₩39,665 | ₩39,891 | +0.57% | 1.1만 |
|---|
| 2025.11.17 | ₩40,415 | ₩40,494 | ₩40,037 | ₩40,081 | -0.83% | 14.6만 |
|---|
| 2025.11.14 | ₩40,268 | ₩40,777 | ₩40,268 | ₩40,471 | +0.51% | 4.6천 |
|---|
| 2025.11.13 | ₩40,817 | ₩40,830 | ₩40,160 | ₩40,234 | -1.43% | 5.3천 |
|---|
| 2025.11.12 | ₩40,897 | ₩41,058 | ₩40,710 | ₩40,777 | -0.29% | 4천 |
|---|
| 2025.11.11 | ₩40,723 | ₩41,045 | ₩40,710 | ₩40,877 | +0.38% | 9.8천 |
|---|
| 2025.11.10 | ₩40,308 | ₩40,719 | ₩40,308 | ₩40,617 | +0.77% | 9.3천 |
|---|
| 2025.11.07 | ₩39,933 | ₩40,053 | ₩39,618 | ₩39,906 | -0.07% | 2.6만 |
|---|
| 2025.11.06 | ₩40,253 | ₩40,294 | ₩40,026 | ₩40,068 | -0.46% | 8.7천 |
|---|
| 2025.11.05 | ₩40,013 | ₩40,777 | ₩40,013 | ₩40,540 | +1.32% | 7.1천 |
|---|
| 2025.11.04 | ₩40,281 | ₩40,790 | ₩40,174 | ₩40,294 | +0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩40,777 | ₩41,165 | ₩40,777 | ₩40,951 | +0.43% | 8.2천 |
|---|
| 2025.10.31 | ₩40,589 | ₩40,924 | ₩40,509 | ₩40,730 | +0.35% | 1.7만 |
|---|
| 2025.10.30 | ₩40,596 | ₩40,763 | ₩40,509 | ₩40,529 | -0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩40,696 | ₩40,978 | ₩40,482 | ₩40,648 | -0.12% | 5.8천 |
|---|
| 2025.10.28 | ₩40,361 | ₩40,817 | ₩40,361 | ₩40,609 | +0.61% | 6.2천 |
|---|
| 2025.10.27 | ₩40,281 | ₩40,643 | ₩40,281 | ₩40,530 | +0.62% | 7.8천 |
|---|
| 2025.10.24 | ₩40,402 | ₩40,415 | ₩40,080 | ₩40,292 | -0.27% | 8.9천 |
|---|
| 2025.10.23 | ₩40,107 | ₩40,361 | ₩40,040 | ₩40,139 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,147 | ₩40,321 | ₩39,787 | ₩39,926 | -0.55% | 1.7만 |
|---|
| 2025.10.21 | ₩40,107 | ₩40,107 | ₩39,678 | ₩39,797 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩40,104 | ₩40,199 | ₩40,028 | ₩40,142 | +0.09% | 3.1천 |
|---|
| 2025.10.17 | ₩39,651 | ₩39,812 | ₩39,651 | ₩39,691 | +0.10% | 2.8천 |
|---|
| 2025.10.16 | ₩39,852 | ₩39,852 | ₩39,544 | ₩39,707 | -0.36% | 5.5천 |
|---|
| 2025.10.15 | ₩39,502 | ₩39,665 | ₩39,395 | ₩39,517 | +0.04% | 5.1천 |
|---|
| 2025.10.14 | ₩38,713 | ₩39,177 | ₩38,713 | ₩38,867 | +0.40% | 4.3천 |
|---|
| 2025.10.13 | ₩38,995 | ₩39,276 | ₩38,995 | ₩39,155 | +0.41% | 5.4천 |
|---|
| 2025.10.10 | ₩39,129 | ₩39,129 | ₩38,148 | ₩38,220 | -2.32% | 4.3천 |
|---|