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 | ₩54,285 | ₩54,285 | ₩53,642 | ₩53,856 | -0.79% | 4.6만 |
| 2026.10.08 | ₩54,017 | ₩54,017 | ₩53,227 | ₩53,412 | -1.12% | 8.2천 |
| 2026.10.07 | ₩54,352 | ₩55,034 | ₩54,137 | ₩54,728 | +0.69% | 8.6천 |
| 2026.10.06 | ₩55,864 | ₩55,889 | ₩55,483 | ₩55,483 | -0.68% | 2.7천 |
| 2026.10.05 | ₩55,998 | ₩56,172 | ₩55,877 | ₩55,994 | -0.01% | 3.8천 |
| 2026.10.02 | ₩55,168 | ₩55,168 | ₩54,700 | ₩55,074 | -0.17% | 1.2만 |
| 2026.10.01 | ₩53,776 | ₩54,271 | ₩53,763 | ₩54,167 | +0.73% | 8.9천 |
| 2026.09.30 | ₩54,726 | ₩54,726 | ₩54,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,226 |
| -0.91% |
| 2.7천 |
| 2026.09.29 | ₩54,847 | ₩54,902 | ₩54,535 | ₩54,773 | -0.13% | 5.9천 |
|---|
| 2026.09.28 | ₩54,887 | ₩54,900 | ₩54,432 | ₩54,651 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩55,262 | ₩56,901 | ₩54,867 | ₩55,513 | +0.46% | 3.2만 |
|---|
| 2026.09.24 | ₩55,034 | ₩55,262 | ₩54,512 | ₩54,773 | -0.47% | 4.7천 |
|---|
| 2026.09.23 | ₩55,322 | ₩55,578 | ₩54,900 | ₩55,141 | -0.33% | 3.9만 |
|---|
| 2026.09.22 | ₩55,864 | ₩56,547 | ₩55,744 | ₩56,288 | +0.76% | 8.8천 |
|---|
| 2026.09.21 | ₩55,409 | ₩56,199 | ₩55,409 | ₩55,992 | +1.05% | 7.1천 |
|---|
| 2026.09.18 | ₩54,325 | ₩54,740 | ₩54,325 | ₩54,626 | +0.55% | 7.4천 |
|---|
| 2026.09.17 | ₩54,338 | ₩55,078 | ₩54,338 | ₩54,667 | +0.61% | 4.3천 |
|---|
| 2026.09.16 | ₩53,789 | ₩54,298 | ₩53,120 | ₩53,468 | -0.60% | 2만 |
|---|
| 2026.09.15 | ₩54,030 | ₩54,030 | ₩53,558 | ₩53,676 | -0.66% | 1.1만 |
|---|
| 2026.09.14 | ₩54,017 | ₩54,338 | ₩53,535 | ₩53,847 | -0.31% | 1.2만 |
|---|
| 2026.09.11 | ₩55,483 | ₩55,722 | ₩55,181 | ₩55,436 | -0.08% | 3.8천 |
|---|
| 2026.09.10 | ₩55,128 | ₩55,199 | ₩54,874 | ₩54,884 | -0.44% | 4.7천 |
|---|
| 2026.09.09 | ₩56,038 | ₩56,125 | ₩55,730 | ₩55,825 | -0.38% | 9.7천 |
|---|
| 2026.09.08 | ₩55,784 | ₩56,332 | ₩55,717 | ₩55,984 | +0.36% | 7.8천 |
|---|
| 2026.09.04 | ₩54,686 | ₩55,851 | ₩54,686 | ₩55,789 | +2.02% | 1.2만 |
|---|
| 2026.09.03 | ₩54,700 | ₩55,034 | ₩54,251 | ₩54,813 | +0.21% | 4.9천 |
|---|
| 2026.09.02 | ₩54,445 | ₩54,633 | ₩54,204 | ₩54,526 | +0.15% | 6.4천 |
|---|
| 2026.09.01 | ₩54,124 | ₩54,700 | ₩54,071 | ₩54,191 | +0.12% | 1.1만 |
|---|
| 2026.08.31 | ₩54,057 | ₩54,310 | ₩54,057 | ₩54,247 | +0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩54,833 | ₩54,833 | ₩53,990 | ₩54,174 | -1.20% | 5.1천 |
|---|
| 2026.08.27 | ₩54,633 | ₩54,700 | ₩54,258 | ₩54,563 | -0.13% | 1.9천 |
|---|
| 2026.08.26 | ₩54,686 | ₩54,726 | ₩54,298 | ₩54,477 | -0.38% | 1.6만 |
|---|
| 2026.08.25 | ₩53,870 | ₩54,334 | ₩53,843 | ₩54,334 | +0.86% | 3천 |
|---|
| 2026.08.24 | ₩53,856 | ₩53,856 | ₩53,249 | ₩53,413 | -0.82% | 6.4천 |
|---|
| 2026.08.21 | ₩54,311 | ₩54,311 | ₩53,959 | ₩53,966 | -0.64% | 5.1천 |
|---|
| 2026.08.20 | ₩53,409 | ₩53,789 | ₩53,409 | ₩53,707 | +0.56% | 7.7천 |
|---|
| 2026.08.19 | ₩53,389 | ₩53,753 | ₩53,227 | ₩53,495 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩53,334 | ₩53,428 | ₩52,665 | ₩52,871 | -0.87% | 5.2천 |
|---|
| 2026.08.17 | ₩54,700 | ₩54,961 | ₩54,431 | ₩54,431 | -0.49% | 4.2천 |
|---|
| 2026.08.14 | ₩54,191 | ₩54,352 | ₩53,656 | ₩53,938 | -0.47% | 9.5천 |
|---|
| 2026.08.13 | ₩53,963 | ₩54,539 | ₩53,963 | ₩54,128 | +0.31% | 4.5천 |
|---|
| 2026.08.12 | ₩53,990 | ₩54,121 | ₩53,682 | ₩53,876 | -0.21% | 3.9천 |
|---|
| 2026.08.11 | ₩53,114 | ₩53,134 | ₩52,946 | ₩52,960 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩52,558 | ₩53,573 | ₩52,474 | ₩52,474 | -0.16% | 6.7천 |
|---|
| 2026.08.07 | ₩52,986 | ₩53,187 | ₩52,960 | ₩52,960 | -0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩52,893 | ₩53,000 | ₩52,732 | ₩52,802 | -0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩52,980 | ₩53,321 | ₩52,913 | ₩53,043 | +0.12% | 6.6천 |
|---|
| 2026.08.04 | ₩53,094 | ₩53,435 | ₩53,094 | ₩53,140 | +0.09% | 6천 |
|---|
| 2026.08.03 | ₩51,032 | ₩51,943 | ₩51,032 | ₩51,728 | +1.36% | 7천 |
|---|
| 2026.07.31 | ₩51,648 | ₩51,648 | ₩50,828 | ₩51,129 | -1.01% | 6.1천 |
|---|
| 2026.07.30 | ₩49,975 | ₩50,966 | ₩49,975 | ₩50,840 | +1.73% | 8.1천 |
|---|
| 2026.07.29 | ₩49,333 | ₩49,520 | ₩48,570 | ₩48,651 | -1.38% | 7.9천 |
|---|
| 2026.07.28 | ₩50,236 | ₩50,336 | ₩50,039 | ₩50,039 | -0.39% | 4.1천 |
|---|
| 2026.07.27 | ₩51,608 | ₩51,608 | ₩50,644 | ₩50,905 | -1.36% | 4.5천 |
|---|
| 2026.07.24 | ₩51,233 | ₩51,538 | ₩50,792 | ₩50,792 | -0.86% | 5.2천 |
|---|
| 2026.07.23 | ₩51,668 | ₩51,740 | ₩51,273 | ₩51,392 | -0.53% | 4.2천 |
|---|
| 2026.07.22 | ₩51,675 | ₩52,250 | ₩51,675 | ₩51,856 | +0.35% | 5.7천 |
|---|
| 2026.07.21 | ₩51,421 | ₩52,177 | ₩51,421 | ₩52,003 | +1.13% | 7.6천 |
|---|
| 2026.07.20 | ₩50,591 | ₩51,032 | ₩50,096 | ₩50,343 | -0.49% | 6.2천 |
|---|
| 2026.07.17 | ₩49,533 | ₩50,885 | ₩49,533 | ₩50,438 | +1.83% | 2.9만 |
|---|
| 2026.07.16 | ₩51,026 | ₩51,421 | ₩50,858 | ₩50,999 | -0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩51,956 | ₩52,625 | ₩51,260 | ₩51,856 | -0.19% | 1.7만 |
|---|
| 2026.07.14 | ₩51,742 | ₩52,264 | ₩51,742 | ₩52,088 | +0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩52,197 | ₩52,197 | ₩51,139 | ₩51,367 | -1.59% | 7.9천 |
|---|
| 2026.07.10 | ₩53,027 | ₩53,401 | ₩52,746 | ₩53,100 | +0.14% | 1.3만 |
|---|
| 2026.07.09 | ₩52,973 | ₩53,227 | ₩52,531 | ₩52,841 | -0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩52,130 | ₩54,092 | ₩50,858 | ₩52,478 | +0.67% | 5.5만 |
|---|
| 2026.07.07 | ₩53,107 | ₩53,107 | ₩52,313 | ₩52,491 | -1.16% | 4.2천 |
|---|
| 2026.07.06 | ₩53,870 | ₩54,459 | ₩53,870 | ₩54,093 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩53,227 | ₩53,796 | ₩52,388 | ₩52,790 | -0.82% | 4.5만 |
|---|
| 2026.07.01 | ₩53,656 | ₩53,856 | ₩53,037 | ₩53,037 | -1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩53,990 | ₩54,673 | ₩53,876 | ₩54,673 | +1.26% | 1.2만 |
|---|
| 2026.06.29 | ₩53,375 | ₩53,870 | ₩52,398 | ₩53,662 | +0.54% | 4.5만 |
|---|
| 2026.06.26 | ₩52,933 | ₩53,883 | ₩52,933 | ₩53,371 | +0.83% | 1.1만 |
|---|
| 2026.06.25 | ₩54,753 | ₩54,753 | ₩53,542 | ₩53,769 | -1.80% | 5.7천 |
|---|
| 2026.06.24 | ₩53,401 | ₩53,763 | ₩52,973 | ₩53,361 | -0.08% | 3.2만 |
|---|
| 2026.06.23 | ₩53,669 | ₩53,923 | ₩53,321 | ₩53,367 | -0.56% | 7.9천 |
|---|
| 2026.06.22 | ₩57,872 | ₩57,872 | ₩56,051 | ₩56,185 | -2.91% | 1.1만 |
|---|
| 2026.06.18 | ₩56,212 | ₩57,243 | ₩56,212 | ₩56,573 | +0.64% | 7.2천 |
|---|
| 2026.06.17 | ₩55,770 | ₩56,105 | ₩54,593 | ₩54,799 | -1.74% | 2.3만 |
|---|
| 2026.06.16 | ₩55,436 | ₩55,436 | ₩54,760 | ₩54,760 | -1.22% | 3.8천 |
|---|
| 2026.06.15 | ₩55,770 | ₩55,891 | ₩55,543 | ₩55,549 | -0.40% | 9.9천 |
|---|
| 2026.06.12 | ₩53,227 | ₩54,151 | ₩53,227 | ₩53,743 | +0.97% | 6.4천 |
|---|
| 2026.06.11 | ₩51,541 | ₩53,803 | ₩51,541 | ₩53,559 | +3.92% | 5.9천 |
|---|
| 2026.06.10 | ₩51,581 | ₩52,257 | ₩51,204 | ₩51,233 | -0.67% | 2만 |
|---|
| 2026.06.09 | ₩52,752 | ₩52,752 | ₩50,725 | ₩52,035 | -1.36% | 7.2천 |
|---|
| 2026.06.08 | ₩52,224 | ₩52,531 | ₩52,090 | ₩52,163 | -0.12% | 4천 |
|---|
| 2026.06.05 | ₩52,866 | ₩52,866 | ₩50,939 | ₩51,098 | -3.34% | 9.1천 |
|---|
| 2026.06.04 | ₩54,097 | ₩54,673 | ₩53,803 | ₩54,352 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩55,369 | ₩55,369 | ₩54,619 | ₩54,914 | -0.82% | 9.2천 |
|---|
| 2026.06.02 | ₩55,168 | ₩55,610 | ₩55,141 | ₩55,436 | +0.49% | 7.9천 |
|---|
| 2026.06.01 | ₩54,566 | ₩55,302 | ₩54,566 | ₩55,155 | +1.08% | 7.3천 |
|---|
| 2026.05.29 | ₩54,044 | ₩54,151 | ₩53,709 | ₩53,794 | -0.46% | 6천 |
|---|
| 2026.05.28 | ₩53,355 | ₩54,095 | ₩53,355 | ₩53,868 | +0.96% | 9.5천 |
|---|
| 2026.05.27 | ₩54,137 | ₩54,311 | ₩53,642 | ₩53,800 | -0.62% | 1.9만 |
|---|
| 2026.05.26 | ₩53,268 | ₩53,851 | ₩53,268 | ₩53,848 | +1.09% | 4.8천 |
|---|
| 2026.05.22 | ₩52,357 | ₩52,657 | ₩52,050 | ₩52,209 | -0.28% | 4.2천 |
|---|
| 2026.05.21 | ₩51,702 | ₩52,558 | ₩51,541 | ₩52,185 | +0.93% | 6.1천 |
|---|
| 2026.05.20 | ₩50,844 | ₩51,782 | ₩50,844 | ₩51,652 | +1.59% | 6.7천 |
|---|
| 2026.05.19 | ₩49,748 | ₩50,858 | ₩49,748 | ₩50,383 | +1.28% | 1.8만 |
|---|
| 2026.05.18 | ₩51,487 | ₩51,487 | ₩50,966 | ₩51,240 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩50,885 | ₩51,514 | ₩50,885 | ₩51,131 | +0.48% | 7.3천 |
|---|
| 2026.05.14 | ₩52,685 | ₩53,388 | ₩52,685 | ₩53,209 | +0.99% | 4.9천 |
|---|
| 2026.05.13 | ₩52,250 | ₩52,705 | ₩51,842 | ₩52,431 | +0.35% | 4.5만 |
|---|
| 2026.05.12 | ₩52,170 | ₩52,170 | ₩51,126 | ₩51,758 | -0.79% | 8.7천 |
|---|
| 2026.05.11 | ₩53,495 | ₩53,602 | ₩53,187 | ₩53,455 | -0.08% | 5.2천 |
|---|
| 2026.05.08 | ₩53,522 | ₩53,994 | ₩53,241 | ₩53,709 | +0.35% | 7.2천 |
|---|
| 2026.05.07 | ₩53,508 | ₩53,508 | ₩52,505 | ₩52,746 | -1.43% | 6.8천 |
|---|
| 2026.05.06 | ₩52,786 | ₩53,535 | ₩52,612 | ₩53,508 | +1.37% | 1.8만 |
|---|
| 2026.05.05 | ₩50,992 | ₩51,956 | ₩50,992 | ₩51,795 | +1.57% | 3.4천 |
|---|
| 2026.05.04 | ₩51,232 | ₩51,233 | ₩50,256 | ₩50,684 | -1.07% | 6.9천 |
|---|
| 2026.05.01 | ₩50,591 | ₩51,514 | ₩50,591 | ₩50,705 | +0.22% | 6천 |
|---|
| 2026.04.30 | ₩50,243 | ₩50,614 | ₩49,667 | ₩50,614 | +0.74% | 6.5천 |
|---|
| 2026.04.29 | ₩49,721 | ₩49,948 | ₩49,520 | ₩49,594 | -0.26% | 9.1천 |
|---|
| 2026.04.28 | ₩49,962 | ₩50,069 | ₩49,413 | ₩49,841 | -0.24% | 7.7천 |
|---|
| 2026.04.27 | ₩50,872 | ₩50,872 | ₩50,363 | ₩50,484 | -0.76% | 4.3천 |
|---|
| 2026.04.24 | ₩50,096 | ₩50,551 | ₩50,089 | ₩50,433 | +0.67% | 7.9천 |
|---|
| 2026.04.23 | ₩49,744 | ₩49,855 | ₩49,052 | ₩49,192 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩49,734 | ₩50,082 | ₩49,599 | ₩49,911 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩49,520 | ₩49,520 | ₩48,744 | ₩48,767 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩49,654 | ₩49,734 | ₩49,346 | ₩49,563 | -0.18% | 8.5천 |
|---|
| 2026.04.17 | ₩50,256 | ₩50,551 | ₩50,023 | ₩50,109 | -0.29% | 10.2만 |
|---|
| 2026.04.16 | ₩49,119 | ₩49,493 | ₩49,011 | ₩49,119 | 0.00% | 1.7만 |
|---|
| 2026.04.15 | ₩49,119 | ₩49,226 | ₩48,784 | ₩49,098 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩48,777 | ₩49,426 | ₩48,556 | ₩48,997 | +0.45% | 5.1만 |
|---|
| 2026.04.13 | ₩47,419 | ₩48,382 | ₩47,405 | ₩48,101 | +1.44% | 7.6천 |
|---|
| 2026.04.10 | ₩47,780 | ₩47,834 | ₩47,499 | ₩47,634 | -0.31% | 5.6천 |
|---|
| 2026.04.09 | ₩47,312 | ₩47,515 | ₩46,950 | ₩47,359 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩44,488 | ₩47,646 | ₩44,488 | ₩47,383 | +6.51% | 3.7천 |
|---|
| 2026.04.07 | ₩44,516 | ₩44,899 | ₩44,287 | ₩44,899 | +0.86% | 7.5천 |
|---|
| 2026.04.06 | ₩44,622 | ₩44,943 | ₩44,622 | ₩44,729 | +0.24% | 7.1천 |
|---|
| 2026.04.02 | ₩43,578 | ₩44,628 | ₩43,578 | ₩44,278 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩44,528 | ₩45,213 | ₩44,528 | ₩44,848 | +0.72% | 3.6만 |
|---|
| 2026.03.31 | ₩43,364 | ₩44,334 | ₩43,002 | ₩44,331 | +2.23% | 2.7만 |
|---|
| 2026.03.30 | ₩43,278 | ₩43,283 | ₩41,918 | ₩42,668 | -1.41% | 1.2만 |
|---|
| 2026.03.27 | ₩43,203 | ₩43,662 | ₩43,082 | ₩43,294 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩44,327 | ₩44,341 | ₩43,551 | ₩43,578 | -1.69% | 8.2천 |
|---|
| 2026.03.25 | ₩45,010 | ₩45,264 | ₩44,943 | ₩45,070 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩43,993 | ₩44,635 | ₩43,993 | ₩44,383 | +0.89% | 4.7천 |
|---|
| 2026.03.23 | ₩45,212 | ₩45,482 | ₩44,581 | ₩45,210 | -0.00% | 1.9만 |
|---|
| 2026.03.20 | ₩43,979 | ₩44,113 | ₩43,297 | ₩43,517 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩43,979 | ₩45,117 | ₩43,979 | ₩45,090 | +2.53% | 1.2만 |
|---|
| 2026.03.18 | ₩45,558 | ₩45,558 | ₩44,798 | ₩44,798 | -1.67% | 1.5만 |
|---|
| 2026.03.17 | ₩45,813 | ₩45,893 | ₩45,545 | ₩45,666 | -0.32% | 6.3천 |
|---|
| 2026.03.16 | ₩44,836 | ₩45,172 | ₩44,822 | ₩45,086 | +0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩44,782 | ₩44,804 | ₩43,673 | ₩43,939 | -1.88% | 1.5만 |
|---|
| 2026.03.12 | ₩45,077 | ₩45,077 | ₩44,113 | ₩44,278 | -1.77% | 2.3만 |
|---|
| 2026.03.11 | ₩45,759 | ₩46,094 | ₩45,573 | ₩45,913 | +0.34% | 2만 |
|---|
| 2026.03.10 | ₩45,799 | ₩46,689 | ₩45,558 | ₩45,656 | -0.31% | 7.8천 |
|---|
| 2026.03.09 | ₩44,180 | ₩45,793 | ₩44,073 | ₩45,715 | +3.47% | 9.6천 |
|---|
| 2026.03.06 | ₩44,755 | ₩45,164 | ₩44,608 | ₩44,897 | +0.32% | 7천 |
|---|
| 2026.03.05 | ₩45,732 | ₩46,157 | ₩44,729 | ₩45,346 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩45,853 | ₩46,709 | ₩45,666 | ₩46,335 | +1.05% | 3.5만 |
|---|
| 2026.03.03 | ₩45,692 | ₩46,174 | ₩44,260 | ₩45,861 | +0.37% | 2.6만 |
|---|
| 2026.03.02 | ₩47,860 | ₩48,329 | ₩47,660 | ₩48,258 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩48,971 | ₩49,385 | ₩48,663 | ₩49,153 | +0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩49,895 | ₩49,895 | ₩48,690 | ₩49,280 | -1.23% | 2만 |
|---|
| 2026.02.25 | ₩49,667 | ₩49,667 | ₩49,199 | ₩49,521 | -0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,476 | ₩48,958 | ₩48,476 | ₩48,780 | +0.63% | 6천 |
|---|
| 2026.02.23 | ₩48,396 | ₩48,396 | ₩47,794 | ₩47,957 | -0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩47,620 | ₩48,570 | ₩47,620 | ₩48,539 | +1.93% | 7.3천 |
|---|
| 2026.02.19 | ₩47,298 | ₩47,472 | ₩47,277 | ₩47,434 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩47,338 | ₩47,867 | ₩47,325 | ₩47,557 | +0.46% | 8.2천 |
|---|
| 2026.02.17 | ₩47,165 | ₩47,503 | ₩46,910 | ₩47,310 | +0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩47,526 | ₩47,686 | ₩47,138 | ₩47,599 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩48,329 | ₩48,329 | ₩47,312 | ₩47,312 | -2.10% | 1.3만 |
|---|
| 2026.02.11 | ₩47,365 | ₩47,804 | ₩47,185 | ₩47,767 | +0.85% | 2.1만 |
|---|
| 2026.02.10 | ₩46,910 | ₩46,924 | ₩46,709 | ₩46,756 | -0.33% | 5.5천 |
|---|
| 2026.02.09 | ₩46,228 | ₩46,830 | ₩46,228 | ₩46,770 | +1.17% | 1.4만 |
|---|
| 2026.02.06 | ₩45,732 | ₩46,348 | ₩45,732 | ₩46,345 | +1.34% | 3.1천 |
|---|
| 2026.02.05 | ₩45,331 | ₩45,492 | ₩45,023 | ₩45,158 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩46,268 | ₩46,268 | ₩45,170 | ₩45,488 | -1.69% | 2.7만 |
|---|
| 2026.02.03 | ₩46,134 | ₩46,154 | ₩45,451 | ₩45,838 | -0.64% | 2.5만 |
|---|
| 2026.02.02 | ₩44,849 | ₩45,411 | ₩44,849 | ₩45,368 | +1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩45,344 | ₩45,512 | ₩44,729 | ₩44,892 | -1.00% | 2.8만 |
|---|
| 2026.01.29 | ₩45,746 | ₩46,027 | ₩45,036 | ₩45,688 | -0.13% | 2.3만 |
|---|
| 2026.01.28 | ₩45,920 | ₩46,134 | ₩45,652 | ₩45,952 | +0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩45,291 | ₩45,639 | ₩45,291 | ₩45,609 | +0.70% | 10.6만 |
|---|
| 2026.01.26 | ₩45,023 | ₩45,113 | ₩44,796 | ₩44,873 | -0.33% | 2.7만 |
|---|
| 2026.01.23 | ₩44,394 | ₩44,903 | ₩44,354 | ₩44,773 | +0.85% | 1.4만 |
|---|
| 2026.01.22 | ₩44,274 | ₩44,541 | ₩44,274 | ₩44,465 | +0.43% | 1.9만 |
|---|
| 2026.01.21 | ₩44,113 | ₩44,367 | ₩43,752 | ₩43,978 | -0.31% | 124.9만 |
|---|
| 2026.01.20 | ₩43,377 | ₩43,805 | ₩43,310 | ₩43,484 | +0.25% | 8.6만 |
|---|
| 2026.01.16 | ₩44,113 | ₩44,167 | ₩43,792 | ₩43,872 | -0.55% | 2.3만 |
|---|
| 2026.01.15 | ₩43,912 | ₩44,354 | ₩43,912 | ₩44,025 | +0.26% | 6천 |
|---|
| 2026.01.14 | ₩43,698 | ₩44,126 | ₩43,377 | ₩43,650 | -0.11% | 1.2만 |
|---|
| 2026.01.13 | ₩43,497 | ₩43,645 | ₩43,404 | ₩43,471 | -0.06% | 5.1천 |
|---|
| 2026.01.12 | ₩43,497 | ₩43,899 | ₩43,386 | ₩43,762 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩43,417 | ₩43,604 | ₩43,270 | ₩43,464 | +0.11% | 3.3만 |
|---|
| 2026.01.08 | ₩43,042 | ₩43,337 | ₩43,042 | ₩43,218 | +0.41% | 4.6천 |
|---|
| 2026.01.07 | ₩43,270 | ₩43,497 | ₩43,218 | ₩43,273 | +0.01% | 6.7천 |
|---|
| 2026.01.06 | ₩43,599 | ₩43,738 | ₩43,404 | ₩43,626 | +0.06% | 5.7만 |
|---|
| 2026.01.05 | ₩43,323 | ₩43,444 | ₩43,092 | ₩43,339 | +0.04% | 1.3만 |
|---|
| 2026.01.02 | ₩42,627 | ₩42,908 | ₩42,507 | ₩42,748 | +0.28% | 1.1만 |
|---|
| 2025.12.31 | ₩41,824 | ₩42,105 | ₩41,784 | ₩41,903 | +0.19% | 8.3천 |
|---|
| 2025.12.30 | ₩41,998 | ₩42,253 | ₩41,852 | ₩41,933 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩41,771 | ₩42,140 | ₩41,503 | ₩41,677 | -0.22% | 6.7천 |
|---|
| 2025.12.26 | ₩41,711 | ₩41,945 | ₩41,624 | ₩41,784 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩41,583 | ₩41,717 | ₩41,583 | ₩41,676 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩41,450 | ₩41,838 | ₩41,343 | ₩41,697 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩41,476 | ₩41,476 | ₩41,142 | ₩41,336 | -0.34% | 6.2천 |
|---|
| 2025.12.19 | ₩41,195 | ₩41,276 | ₩41,102 | ₩41,131 | -0.16% | 6.8천 |
|---|
| 2025.12.18 | ₩40,714 | ₩41,128 | ₩40,714 | ₩40,715 | +0.00% | 3.3천 |
|---|
| 2025.12.17 | ₩40,754 | ₩40,754 | ₩40,111 | ₩40,154 | -1.47% | 3.4천 |
|---|
| 2025.12.16 | ₩40,754 | ₩40,754 | ₩40,406 | ₩40,499 | -0.62% | 5.7천 |
|---|
| 2025.12.15 | ₩40,954 | ₩41,008 | ₩40,774 | ₩40,774 | -0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩41,035 | ₩41,075 | ₩40,553 | ₩40,604 | -1.05% | 5.9천 |
|---|
| 2025.12.11 | ₩41,043 | ₩41,329 | ₩40,981 | ₩41,169 | +0.31% | 5.8천 |
|---|
| 2025.12.10 | ₩40,763 | ₩41,209 | ₩40,620 | ₩41,084 | +0.79% | 3.2천 |
|---|
| 2025.12.09 | ₩40,540 | ₩40,901 | ₩40,540 | ₩40,740 | +0.50% | 5.3천 |
|---|
| 2025.12.08 | ₩40,794 | ₩40,794 | ₩40,513 | ₩40,542 | -0.62% | 5.2천 |
|---|
| 2025.12.05 | ₩40,845 | ₩41,102 | ₩40,606 | ₩40,610 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩40,443 | ₩40,727 | ₩40,193 | ₩40,345 | -0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩40,285 | ₩40,462 | ₩40,242 | ₩40,378 | +0.23% | 6.1천 |
|---|
| 2025.12.02 | ₩40,446 | ₩40,526 | ₩40,192 | ₩40,356 | -0.22% | 9.3천 |
|---|
| 2025.12.01 | ₩39,629 | ₩40,432 | ₩39,629 | ₩40,292 | +1.67% | 6.6천 |
|---|
| 2025.11.28 | ₩40,165 | ₩40,606 | ₩40,165 | ₩40,513 | +0.87% | 6.3천 |
|---|
| 2025.11.26 | ₩40,366 | ₩40,740 | ₩40,242 | ₩40,606 | +0.60% | 1만 |
|---|
| 2025.11.25 | ₩39,696 | ₩40,004 | ₩39,616 | ₩39,858 | +0.41% | 7.7천 |
|---|
| 2025.11.24 | ₩39,335 | ₩39,790 | ₩39,335 | ₩39,616 | +0.71% | 9.1천 |
|---|
| 2025.11.21 | ₩39,041 | ₩39,569 | ₩38,428 | ₩39,322 | +0.72% | 1.2만 |
|---|
| 2025.11.20 | ₩40,272 | ₩40,339 | ₩39,322 | ₩39,359 | -2.27% | 7.1천 |
|---|
| 2025.11.19 | ₩39,857 | ₩39,961 | ₩39,683 | ₩39,822 | -0.09% | 9천 |
|---|
| 2025.11.18 | ₩39,616 | ₩40,084 | ₩39,616 | ₩39,842 | +0.57% | 1.1만 |
|---|
| 2025.11.17 | ₩40,366 | ₩40,445 | ₩39,988 | ₩40,032 | -0.83% | 14.6만 |
|---|
| 2025.11.14 | ₩40,218 | ₩40,727 | ₩40,218 | ₩40,422 | +0.51% | 4.6천 |
|---|
| 2025.11.13 | ₩40,767 | ₩40,780 | ₩40,111 | ₩40,185 | -1.43% | 5.3천 |
|---|
| 2025.11.12 | ₩40,847 | ₩41,008 | ₩40,660 | ₩40,727 | -0.29% | 4천 |
|---|
| 2025.11.11 | ₩40,673 | ₩40,995 | ₩40,660 | ₩40,827 | +0.38% | 9.8천 |
|---|
| 2025.11.10 | ₩40,258 | ₩40,669 | ₩40,258 | ₩40,568 | +0.77% | 9.3천 |
|---|
| 2025.11.07 | ₩39,884 | ₩40,004 | ₩39,569 | ₩39,857 | -0.07% | 2.6만 |
|---|
| 2025.11.06 | ₩40,204 | ₩40,245 | ₩39,977 | ₩40,019 | -0.46% | 8.7천 |
|---|
| 2025.11.05 | ₩39,964 | ₩40,727 | ₩39,964 | ₩40,490 | +1.32% | 7.1천 |
|---|
| 2025.11.04 | ₩40,232 | ₩40,740 | ₩40,125 | ₩40,245 | +0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩40,727 | ₩41,115 | ₩40,727 | ₩40,901 | +0.43% | 8.2천 |
|---|
| 2025.10.31 | ₩40,540 | ₩40,874 | ₩40,459 | ₩40,680 | +0.35% | 1.7만 |
|---|
| 2025.10.30 | ₩40,546 | ₩40,714 | ₩40,459 | ₩40,479 | -0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩40,647 | ₩40,928 | ₩40,432 | ₩40,598 | -0.12% | 5.8천 |
|---|
| 2025.10.28 | ₩40,312 | ₩40,767 | ₩40,312 | ₩40,560 | +0.61% | 6.2천 |
|---|
| 2025.10.27 | ₩40,232 | ₩40,593 | ₩40,232 | ₩40,481 | +0.62% | 7.8천 |
|---|
| 2025.10.24 | ₩40,352 | ₩40,366 | ₩40,031 | ₩40,242 | -0.27% | 8.9천 |
|---|
| 2025.10.23 | ₩40,058 | ₩40,312 | ₩39,991 | ₩40,090 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,098 | ₩40,272 | ₩39,738 | ₩39,877 | -0.55% | 1.7만 |
|---|
| 2025.10.21 | ₩40,058 | ₩40,058 | ₩39,629 | ₩39,749 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩40,055 | ₩40,150 | ₩39,979 | ₩40,093 | +0.09% | 3.1천 |
|---|
| 2025.10.17 | ₩39,603 | ₩39,763 | ₩39,603 | ₩39,643 | +0.10% | 2.8천 |
|---|
| 2025.10.16 | ₩39,803 | ₩39,803 | ₩39,496 | ₩39,659 | -0.36% | 5.5천 |
|---|
| 2025.10.15 | ₩39,454 | ₩39,616 | ₩39,347 | ₩39,469 | +0.04% | 5.1천 |
|---|
| 2025.10.14 | ₩38,666 | ₩39,129 | ₩38,666 | ₩38,820 | +0.40% | 4.3천 |
|---|
| 2025.10.13 | ₩38,947 | ₩39,228 | ₩38,947 | ₩39,107 | +0.41% | 5.4천 |
|---|
| 2025.10.10 | ₩39,081 | ₩39,081 | ₩38,101 | ₩38,173 | -2.32% | 4.3천 |
|---|