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 | ₩54,395 | ₩54,395 | ₩53,751 | ₩53,966 | -0.79% | 4.6만 |
| 2026.10.08 | ₩54,127 | ₩54,127 | ₩53,336 | ₩53,521 | -1.12% | 8.2천 |
| 2026.10.07 | ₩54,462 | ₩55,146 | ₩54,247 | ₩54,839 | +0.69% | 8.6천 |
| 2026.10.06 | ₩55,978 | ₩56,003 | ₩55,595 | ₩55,595 | -0.68% | 2.7천 |
| 2026.10.05 | ₩56,112 | ₩56,286 | ₩55,991 | ₩56,108 | -0.01% | 3.8천 |
| 2026.10.02 | ₩55,280 | ₩55,280 | ₩54,811 | ₩55,186 | -0.17% | 1.2만 |
| 2026.10.01 | ₩53,885 | ₩54,382 | ₩53,872 | ₩54,277 | +0.73% | 8.9천 |
| 2026.09.30 | ₩54,838 | ₩54,838 | ₩54,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,336 |
| -0.91% |
| 2.7천 |
| 2026.09.29 | ₩54,958 | ₩55,013 | ₩54,646 | ₩54,885 | -0.13% | 5.9천 |
|---|
| 2026.09.28 | ₩54,999 | ₩55,012 | ₩54,543 | ₩54,762 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩55,374 | ₩57,017 | ₩54,978 | ₩55,626 | +0.46% | 3.2만 |
|---|
| 2026.09.24 | ₩55,146 | ₩55,374 | ₩54,623 | ₩54,885 | -0.47% | 4.7천 |
|---|
| 2026.09.23 | ₩55,434 | ₩55,691 | ₩55,012 | ₩55,253 | -0.33% | 3.9만 |
|---|
| 2026.09.22 | ₩55,978 | ₩56,661 | ₩55,857 | ₩56,403 | +0.76% | 8.8천 |
|---|
| 2026.09.21 | ₩55,522 | ₩56,313 | ₩55,522 | ₩56,106 | +1.05% | 7.1천 |
|---|
| 2026.09.18 | ₩54,435 | ₩54,851 | ₩54,435 | ₩54,737 | +0.55% | 7.4천 |
|---|
| 2026.09.17 | ₩54,449 | ₩55,190 | ₩54,449 | ₩54,779 | +0.61% | 4.3천 |
|---|
| 2026.09.16 | ₩53,899 | ₩54,408 | ₩53,228 | ₩53,577 | -0.60% | 2만 |
|---|
| 2026.09.15 | ₩54,140 | ₩54,140 | ₩53,667 | ₩53,785 | -0.66% | 1.1만 |
|---|
| 2026.09.14 | ₩54,127 | ₩54,449 | ₩53,644 | ₩53,956 | -0.31% | 1.2만 |
|---|
| 2026.09.11 | ₩55,595 | ₩55,835 | ₩55,294 | ₩55,548 | -0.08% | 3.8천 |
|---|
| 2026.09.10 | ₩55,240 | ₩55,311 | ₩54,985 | ₩54,996 | -0.44% | 4.7천 |
|---|
| 2026.09.09 | ₩56,152 | ₩56,239 | ₩55,843 | ₩55,939 | -0.38% | 9.7천 |
|---|
| 2026.09.08 | ₩55,897 | ₩56,447 | ₩55,830 | ₩56,098 | +0.36% | 7.8천 |
|---|
| 2026.09.04 | ₩54,797 | ₩55,964 | ₩54,797 | ₩55,902 | +2.02% | 1.2만 |
|---|
| 2026.09.03 | ₩54,811 | ₩55,146 | ₩54,361 | ₩54,925 | +0.21% | 4.9천 |
|---|
| 2026.09.02 | ₩54,556 | ₩54,744 | ₩54,315 | ₩54,636 | +0.15% | 6.4천 |
|---|
| 2026.09.01 | ₩54,234 | ₩54,811 | ₩54,180 | ₩54,301 | +0.12% | 1.1만 |
|---|
| 2026.08.31 | ₩54,167 | ₩54,420 | ₩54,167 | ₩54,357 | +0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩54,945 | ₩54,945 | ₩54,100 | ₩54,284 | -1.20% | 5.1천 |
|---|
| 2026.08.27 | ₩54,744 | ₩54,811 | ₩54,368 | ₩54,674 | -0.13% | 1.9천 |
|---|
| 2026.08.26 | ₩54,797 | ₩54,838 | ₩54,408 | ₩54,588 | -0.38% | 1.6만 |
|---|
| 2026.08.25 | ₩53,979 | ₩54,445 | ₩53,952 | ₩54,445 | +0.86% | 3천 |
|---|
| 2026.08.24 | ₩53,966 | ₩53,966 | ₩53,357 | ₩53,522 | -0.82% | 6.4천 |
|---|
| 2026.08.21 | ₩54,422 | ₩54,422 | ₩54,069 | ₩54,076 | -0.64% | 5.1천 |
|---|
| 2026.08.20 | ₩53,518 | ₩53,899 | ₩53,518 | ₩53,816 | +0.56% | 7.7천 |
|---|
| 2026.08.19 | ₩53,498 | ₩53,863 | ₩53,336 | ₩53,604 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩53,443 | ₩53,537 | ₩52,772 | ₩52,979 | -0.87% | 5.2천 |
|---|
| 2026.08.17 | ₩54,811 | ₩55,072 | ₩54,541 | ₩54,541 | -0.49% | 4.2천 |
|---|
| 2026.08.14 | ₩54,301 | ₩54,462 | ₩53,765 | ₩54,048 | -0.47% | 9.5천 |
|---|
| 2026.08.13 | ₩54,073 | ₩54,650 | ₩54,073 | ₩54,238 | +0.31% | 4.5천 |
|---|
| 2026.08.12 | ₩54,100 | ₩54,231 | ₩53,792 | ₩53,986 | -0.21% | 3.9천 |
|---|
| 2026.08.11 | ₩53,222 | ₩53,242 | ₩53,054 | ₩53,067 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩52,665 | ₩53,682 | ₩52,581 | ₩52,581 | -0.16% | 6.7천 |
|---|
| 2026.08.07 | ₩53,094 | ₩53,295 | ₩53,067 | ₩53,067 | -0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩53,000 | ₩53,108 | ₩52,839 | ₩52,909 | -0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩53,087 | ₩53,429 | ₩53,020 | ₩53,150 | +0.12% | 6.6천 |
|---|
| 2026.08.04 | ₩53,201 | ₩53,543 | ₩53,201 | ₩53,248 | +0.09% | 6천 |
|---|
| 2026.08.03 | ₩51,136 | ₩52,048 | ₩51,136 | ₩51,834 | +1.36% | 7천 |
|---|
| 2026.07.31 | ₩51,753 | ₩51,753 | ₩50,931 | ₩51,233 | -1.01% | 6.1천 |
|---|
| 2026.07.30 | ₩50,077 | ₩51,069 | ₩50,077 | ₩50,943 | +1.73% | 8.1천 |
|---|
| 2026.07.29 | ₩49,433 | ₩49,621 | ₩48,669 | ₩48,750 | -1.38% | 7.9천 |
|---|
| 2026.07.28 | ₩50,338 | ₩50,439 | ₩50,141 | ₩50,141 | -0.39% | 4.1천 |
|---|
| 2026.07.27 | ₩51,713 | ₩51,713 | ₩50,747 | ₩51,009 | -1.36% | 4.5천 |
|---|
| 2026.07.24 | ₩51,337 | ₩51,643 | ₩50,895 | ₩50,895 | -0.86% | 5.2천 |
|---|
| 2026.07.23 | ₩51,773 | ₩51,846 | ₩51,378 | ₩51,497 | -0.53% | 4.2천 |
|---|
| 2026.07.22 | ₩51,780 | ₩52,357 | ₩51,780 | ₩51,961 | +0.35% | 5.7천 |
|---|
| 2026.07.21 | ₩51,525 | ₩52,283 | ₩51,525 | ₩52,108 | +1.13% | 7.6천 |
|---|
| 2026.07.20 | ₩50,694 | ₩51,136 | ₩50,197 | ₩50,445 | -0.49% | 6.2천 |
|---|
| 2026.07.17 | ₩49,634 | ₩50,989 | ₩49,634 | ₩50,541 | +1.83% | 2.9만 |
|---|
| 2026.07.16 | ₩51,129 | ₩51,525 | ₩50,962 | ₩51,103 | -0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩52,062 | ₩52,732 | ₩51,364 | ₩51,961 | -0.19% | 1.7만 |
|---|
| 2026.07.14 | ₩51,847 | ₩52,370 | ₩51,847 | ₩52,194 | +0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩52,303 | ₩52,303 | ₩51,243 | ₩51,471 | -1.59% | 7.9천 |
|---|
| 2026.07.10 | ₩53,134 | ₩53,510 | ₩52,853 | ₩53,208 | +0.14% | 1.3만 |
|---|
| 2026.07.09 | ₩53,081 | ₩53,336 | ₩52,638 | ₩52,948 | -0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩52,236 | ₩54,202 | ₩50,962 | ₩52,585 | +0.67% | 5.5만 |
|---|
| 2026.07.07 | ₩53,215 | ₩53,215 | ₩52,420 | ₩52,598 | -1.16% | 4.2천 |
|---|
| 2026.07.06 | ₩53,979 | ₩54,569 | ₩53,979 | ₩54,203 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩53,336 | ₩53,906 | ₩52,495 | ₩52,897 | -0.82% | 4.5만 |
|---|
| 2026.07.01 | ₩53,765 | ₩53,966 | ₩53,145 | ₩53,145 | -1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩54,100 | ₩54,784 | ₩53,986 | ₩54,784 | +1.26% | 1.2만 |
|---|
| 2026.06.29 | ₩53,483 | ₩53,979 | ₩52,504 | ₩53,771 | +0.54% | 4.5만 |
|---|
| 2026.06.26 | ₩53,041 | ₩53,993 | ₩53,041 | ₩53,479 | +0.83% | 1.1만 |
|---|
| 2026.06.25 | ₩54,864 | ₩54,864 | ₩53,651 | ₩53,879 | -1.80% | 5.7천 |
|---|
| 2026.06.24 | ₩53,510 | ₩53,872 | ₩53,081 | ₩53,470 | -0.08% | 3.2만 |
|---|
| 2026.06.23 | ₩53,778 | ₩54,033 | ₩53,429 | ₩53,475 | -0.56% | 7.9천 |
|---|
| 2026.06.22 | ₩57,989 | ₩57,989 | ₩56,165 | ₩56,299 | -2.91% | 1.1만 |
|---|
| 2026.06.18 | ₩56,326 | ₩57,359 | ₩56,326 | ₩56,688 | +0.64% | 7.2천 |
|---|
| 2026.06.17 | ₩55,884 | ₩56,219 | ₩54,703 | ₩54,910 | -1.74% | 2.3만 |
|---|
| 2026.06.16 | ₩55,548 | ₩55,548 | ₩54,871 | ₩54,871 | -1.22% | 3.8천 |
|---|
| 2026.06.15 | ₩55,884 | ₩56,004 | ₩55,656 | ₩55,662 | -0.40% | 9.9천 |
|---|
| 2026.06.12 | ₩53,336 | ₩54,261 | ₩53,336 | ₩53,852 | +0.97% | 6.4천 |
|---|
| 2026.06.11 | ₩51,646 | ₩53,912 | ₩51,646 | ₩53,668 | +3.92% | 5.9천 |
|---|
| 2026.06.10 | ₩51,686 | ₩52,363 | ₩51,308 | ₩51,337 | -0.67% | 2만 |
|---|
| 2026.06.09 | ₩52,859 | ₩52,859 | ₩50,828 | ₩52,141 | -1.36% | 7.2천 |
|---|
| 2026.06.08 | ₩52,330 | ₩52,638 | ₩52,196 | ₩52,269 | -0.12% | 4천 |
|---|
| 2026.06.05 | ₩52,973 | ₩52,973 | ₩51,042 | ₩51,202 | -3.34% | 9.1천 |
|---|
| 2026.06.04 | ₩54,207 | ₩54,784 | ₩53,912 | ₩54,462 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩55,481 | ₩55,481 | ₩54,730 | ₩55,025 | -0.82% | 9.2천 |
|---|
| 2026.06.02 | ₩55,280 | ₩55,723 | ₩55,253 | ₩55,548 | +0.49% | 7.9천 |
|---|
| 2026.06.01 | ₩54,677 | ₩55,414 | ₩54,677 | ₩55,267 | +1.08% | 7.3천 |
|---|
| 2026.05.29 | ₩54,154 | ₩54,261 | ₩53,818 | ₩53,903 | -0.46% | 6천 |
|---|
| 2026.05.28 | ₩53,463 | ₩54,205 | ₩53,463 | ₩53,978 | +0.96% | 9.5천 |
|---|
| 2026.05.27 | ₩54,247 | ₩54,422 | ₩53,751 | ₩53,910 | -0.62% | 1.9만 |
|---|
| 2026.05.26 | ₩53,376 | ₩53,960 | ₩53,376 | ₩53,958 | +1.09% | 4.8천 |
|---|
| 2026.05.22 | ₩52,464 | ₩52,764 | ₩52,155 | ₩52,315 | -0.28% | 4.2천 |
|---|
| 2026.05.21 | ₩51,807 | ₩52,665 | ₩51,646 | ₩52,291 | +0.93% | 6.1천 |
|---|
| 2026.05.20 | ₩50,947 | ₩51,887 | ₩50,947 | ₩51,757 | +1.59% | 6.7천 |
|---|
| 2026.05.19 | ₩49,849 | ₩50,962 | ₩49,849 | ₩50,486 | +1.28% | 1.8만 |
|---|
| 2026.05.18 | ₩51,592 | ₩51,592 | ₩51,069 | ₩51,344 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩50,989 | ₩51,619 | ₩50,989 | ₩51,235 | +0.48% | 7.3천 |
|---|
| 2026.05.14 | ₩52,792 | ₩53,496 | ₩52,792 | ₩53,317 | +0.99% | 4.9천 |
|---|
| 2026.05.13 | ₩52,357 | ₩52,813 | ₩51,948 | ₩52,538 | +0.35% | 4.5만 |
|---|
| 2026.05.12 | ₩52,276 | ₩52,276 | ₩51,230 | ₩51,863 | -0.79% | 8.7천 |
|---|
| 2026.05.11 | ₩53,604 | ₩53,711 | ₩53,295 | ₩53,564 | -0.08% | 5.2천 |
|---|
| 2026.05.08 | ₩53,631 | ₩54,104 | ₩53,349 | ₩53,818 | +0.35% | 7.2천 |
|---|
| 2026.05.07 | ₩53,617 | ₩53,617 | ₩52,611 | ₩52,853 | -1.43% | 6.8천 |
|---|
| 2026.05.06 | ₩52,893 | ₩53,644 | ₩52,719 | ₩53,617 | +1.37% | 1.8만 |
|---|
| 2026.05.05 | ₩51,096 | ₩52,062 | ₩51,096 | ₩51,901 | +1.57% | 3.4천 |
|---|
| 2026.05.04 | ₩51,336 | ₩51,337 | ₩50,358 | ₩50,787 | -1.07% | 6.9천 |
|---|
| 2026.05.01 | ₩50,694 | ₩51,619 | ₩50,694 | ₩50,808 | +0.22% | 6천 |
|---|
| 2026.04.30 | ₩50,345 | ₩50,716 | ₩49,768 | ₩50,716 | +0.74% | 6.5천 |
|---|
| 2026.04.29 | ₩49,822 | ₩50,050 | ₩49,621 | ₩49,694 | -0.26% | 9.1천 |
|---|
| 2026.04.28 | ₩50,063 | ₩50,171 | ₩49,513 | ₩49,943 | -0.24% | 7.7천 |
|---|
| 2026.04.27 | ₩50,975 | ₩50,975 | ₩50,466 | ₩50,586 | -0.76% | 4.3천 |
|---|
| 2026.04.24 | ₩50,197 | ₩50,653 | ₩50,191 | ₩50,535 | +0.67% | 7.9천 |
|---|
| 2026.04.23 | ₩49,845 | ₩49,956 | ₩49,151 | ₩49,292 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩49,835 | ₩50,184 | ₩49,700 | ₩50,012 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩49,621 | ₩49,621 | ₩48,843 | ₩48,866 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩49,755 | ₩49,835 | ₩49,446 | ₩49,664 | -0.18% | 8.5천 |
|---|
| 2026.04.17 | ₩50,358 | ₩50,653 | ₩50,125 | ₩50,211 | -0.29% | 10.2만 |
|---|
| 2026.04.16 | ₩49,218 | ₩49,594 | ₩49,111 | ₩49,218 | 0.00% | 1.7만 |
|---|
| 2026.04.15 | ₩49,218 | ₩49,326 | ₩48,883 | ₩49,198 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩48,876 | ₩49,527 | ₩48,655 | ₩49,096 | +0.45% | 5.1만 |
|---|
| 2026.04.13 | ₩47,515 | ₩48,481 | ₩47,502 | ₩48,199 | +1.44% | 7.6천 |
|---|
| 2026.04.10 | ₩47,877 | ₩47,931 | ₩47,596 | ₩47,731 | -0.31% | 5.6천 |
|---|
| 2026.04.09 | ₩47,408 | ₩47,612 | ₩47,046 | ₩47,455 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩44,578 | ₩47,743 | ₩44,578 | ₩47,479 | +6.51% | 3.7천 |
|---|
| 2026.04.07 | ₩44,606 | ₩44,990 | ₩44,377 | ₩44,990 | +0.86% | 7.5천 |
|---|
| 2026.04.06 | ₩44,712 | ₩45,034 | ₩44,712 | ₩44,820 | +0.24% | 7.1천 |
|---|
| 2026.04.02 | ₩43,666 | ₩44,719 | ₩43,666 | ₩44,368 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩44,618 | ₩45,305 | ₩44,618 | ₩44,939 | +0.72% | 3.6만 |
|---|
| 2026.03.31 | ₩43,452 | ₩44,424 | ₩43,090 | ₩44,421 | +2.23% | 2.7만 |
|---|
| 2026.03.30 | ₩43,366 | ₩43,371 | ₩42,003 | ₩42,754 | -1.41% | 1.2만 |
|---|
| 2026.03.27 | ₩43,291 | ₩43,751 | ₩43,170 | ₩43,382 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩44,417 | ₩44,431 | ₩43,639 | ₩43,666 | -1.69% | 8.2천 |
|---|
| 2026.03.25 | ₩45,101 | ₩45,356 | ₩45,034 | ₩45,162 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩44,082 | ₩44,726 | ₩44,082 | ₩44,474 | +0.89% | 4.7천 |
|---|
| 2026.03.23 | ₩45,304 | ₩45,575 | ₩44,672 | ₩45,302 | -0.00% | 1.9만 |
|---|
| 2026.03.20 | ₩44,069 | ₩44,203 | ₩43,385 | ₩43,606 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩44,069 | ₩45,208 | ₩44,069 | ₩45,182 | +2.53% | 1.2만 |
|---|
| 2026.03.18 | ₩45,651 | ₩45,651 | ₩44,889 | ₩44,889 | -1.67% | 1.5만 |
|---|
| 2026.03.17 | ₩45,906 | ₩45,986 | ₩45,638 | ₩45,758 | -0.32% | 6.3천 |
|---|
| 2026.03.16 | ₩44,927 | ₩45,263 | ₩44,913 | ₩45,178 | +0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩44,873 | ₩44,895 | ₩43,761 | ₩44,028 | -1.88% | 1.5만 |
|---|
| 2026.03.12 | ₩45,168 | ₩45,168 | ₩44,203 | ₩44,368 | -1.77% | 2.3만 |
|---|
| 2026.03.11 | ₩45,852 | ₩46,187 | ₩45,666 | ₩46,006 | +0.34% | 2만 |
|---|
| 2026.03.10 | ₩45,892 | ₩46,784 | ₩45,651 | ₩45,749 | -0.31% | 7.8천 |
|---|
| 2026.03.09 | ₩44,270 | ₩45,886 | ₩44,162 | ₩45,808 | +3.47% | 9.6천 |
|---|
| 2026.03.06 | ₩44,846 | ₩45,255 | ₩44,699 | ₩44,989 | +0.32% | 7천 |
|---|
| 2026.03.05 | ₩45,825 | ₩46,251 | ₩44,820 | ₩45,438 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩45,946 | ₩46,804 | ₩45,758 | ₩46,429 | +1.05% | 3.5만 |
|---|
| 2026.03.03 | ₩45,785 | ₩46,268 | ₩44,350 | ₩45,954 | +0.37% | 2.6만 |
|---|
| 2026.03.02 | ₩47,958 | ₩48,427 | ₩47,757 | ₩48,356 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩49,071 | ₩49,485 | ₩48,762 | ₩49,253 | +0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩49,996 | ₩49,996 | ₩48,789 | ₩49,381 | -1.23% | 2만 |
|---|
| 2026.02.25 | ₩49,768 | ₩49,768 | ₩49,299 | ₩49,622 | -0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,575 | ₩49,057 | ₩48,575 | ₩48,879 | +0.63% | 6천 |
|---|
| 2026.02.23 | ₩48,494 | ₩48,494 | ₩47,891 | ₩48,054 | -0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩47,716 | ₩48,669 | ₩47,716 | ₩48,638 | +1.93% | 7.3천 |
|---|
| 2026.02.19 | ₩47,394 | ₩47,569 | ₩47,373 | ₩47,530 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩47,435 | ₩47,964 | ₩47,421 | ₩47,653 | +0.46% | 8.2천 |
|---|
| 2026.02.17 | ₩47,260 | ₩47,600 | ₩47,006 | ₩47,407 | +0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩47,622 | ₩47,783 | ₩47,234 | ₩47,696 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩48,427 | ₩48,427 | ₩47,408 | ₩47,408 | -2.10% | 1.3만 |
|---|
| 2026.02.11 | ₩47,462 | ₩47,901 | ₩47,280 | ₩47,864 | +0.85% | 2.1만 |
|---|
| 2026.02.10 | ₩47,006 | ₩47,019 | ₩46,804 | ₩46,851 | -0.33% | 5.5천 |
|---|
| 2026.02.09 | ₩46,322 | ₩46,925 | ₩46,322 | ₩46,865 | +1.17% | 1.4만 |
|---|
| 2026.02.06 | ₩45,825 | ₩46,442 | ₩45,825 | ₩46,440 | +1.34% | 3.1천 |
|---|
| 2026.02.05 | ₩45,423 | ₩45,584 | ₩45,115 | ₩45,250 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩46,362 | ₩46,362 | ₩45,262 | ₩45,580 | -1.69% | 2.7만 |
|---|
| 2026.02.03 | ₩46,228 | ₩46,248 | ₩45,544 | ₩45,931 | -0.64% | 2.5만 |
|---|
| 2026.02.02 | ₩44,940 | ₩45,504 | ₩44,940 | ₩45,461 | +1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩45,436 | ₩45,604 | ₩44,820 | ₩44,983 | -1.00% | 2.8만 |
|---|
| 2026.01.29 | ₩45,839 | ₩46,120 | ₩45,128 | ₩45,781 | -0.13% | 2.3만 |
|---|
| 2026.01.28 | ₩46,013 | ₩46,228 | ₩45,745 | ₩46,045 | +0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩45,383 | ₩45,732 | ₩45,383 | ₩45,702 | +0.70% | 10.6만 |
|---|
| 2026.01.26 | ₩45,115 | ₩45,204 | ₩44,887 | ₩44,964 | -0.33% | 2.7만 |
|---|
| 2026.01.23 | ₩44,484 | ₩44,994 | ₩44,444 | ₩44,864 | +0.85% | 1.4만 |
|---|
| 2026.01.22 | ₩44,364 | ₩44,632 | ₩44,364 | ₩44,555 | +0.43% | 1.9만 |
|---|
| 2026.01.21 | ₩44,203 | ₩44,457 | ₩43,841 | ₩44,067 | -0.31% | 124.9만 |
|---|
| 2026.01.20 | ₩43,465 | ₩43,894 | ₩43,398 | ₩43,572 | +0.25% | 8.6만 |
|---|
| 2026.01.16 | ₩44,203 | ₩44,256 | ₩43,881 | ₩43,961 | -0.55% | 2.3만 |
|---|
| 2026.01.15 | ₩44,001 | ₩44,444 | ₩44,001 | ₩44,114 | +0.26% | 6천 |
|---|
| 2026.01.14 | ₩43,787 | ₩44,216 | ₩43,465 | ₩43,739 | -0.11% | 1.2만 |
|---|
| 2026.01.13 | ₩43,586 | ₩43,733 | ₩43,492 | ₩43,559 | -0.06% | 5.1천 |
|---|
| 2026.01.12 | ₩43,586 | ₩43,988 | ₩43,474 | ₩43,851 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩43,505 | ₩43,693 | ₩43,358 | ₩43,552 | +0.11% | 3.3만 |
|---|
| 2026.01.08 | ₩43,130 | ₩43,425 | ₩43,130 | ₩43,305 | +0.41% | 4.6천 |
|---|
| 2026.01.07 | ₩43,358 | ₩43,586 | ₩43,305 | ₩43,360 | +0.01% | 6.7천 |
|---|
| 2026.01.06 | ₩43,688 | ₩43,827 | ₩43,492 | ₩43,714 | +0.06% | 5.7만 |
|---|
| 2026.01.05 | ₩43,411 | ₩43,532 | ₩43,179 | ₩43,428 | +0.04% | 1.3만 |
|---|
| 2026.01.02 | ₩42,714 | ₩42,996 | ₩42,593 | ₩42,835 | +0.28% | 1.1만 |
|---|
| 2025.12.31 | ₩41,909 | ₩42,191 | ₩41,869 | ₩41,988 | +0.19% | 8.3천 |
|---|
| 2025.12.30 | ₩42,084 | ₩42,339 | ₩41,938 | ₩42,018 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩41,856 | ₩42,226 | ₩41,588 | ₩41,762 | -0.22% | 6.7천 |
|---|
| 2025.12.26 | ₩41,795 | ₩42,030 | ₩41,708 | ₩41,869 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩41,668 | ₩41,802 | ₩41,668 | ₩41,761 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩41,534 | ₩41,923 | ₩41,427 | ₩41,782 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩41,561 | ₩41,561 | ₩41,225 | ₩41,420 | -0.34% | 6.2천 |
|---|
| 2025.12.19 | ₩41,279 | ₩41,360 | ₩41,185 | ₩41,215 | -0.16% | 6.8천 |
|---|
| 2025.12.18 | ₩40,796 | ₩41,212 | ₩40,796 | ₩40,798 | +0.00% | 3.3천 |
|---|
| 2025.12.17 | ₩40,836 | ₩40,836 | ₩40,193 | ₩40,236 | -1.47% | 3.4천 |
|---|
| 2025.12.16 | ₩40,836 | ₩40,836 | ₩40,488 | ₩40,582 | -0.62% | 5.7천 |
|---|
| 2025.12.15 | ₩41,038 | ₩41,091 | ₩40,857 | ₩40,857 | -0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩41,118 | ₩41,158 | ₩40,635 | ₩40,686 | -1.05% | 5.9천 |
|---|
| 2025.12.11 | ₩41,126 | ₩41,413 | ₩41,064 | ₩41,252 | +0.31% | 5.8천 |
|---|
| 2025.12.10 | ₩40,846 | ₩41,292 | ₩40,702 | ₩41,168 | +0.79% | 3.2천 |
|---|
| 2025.12.09 | ₩40,622 | ₩40,984 | ₩40,622 | ₩40,823 | +0.50% | 5.3천 |
|---|
| 2025.12.08 | ₩40,877 | ₩40,877 | ₩40,595 | ₩40,625 | -0.62% | 5.2천 |
|---|
| 2025.12.05 | ₩40,928 | ₩41,185 | ₩40,689 | ₩40,693 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩40,525 | ₩40,810 | ₩40,275 | ₩40,427 | -0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩40,367 | ₩40,544 | ₩40,324 | ₩40,460 | +0.23% | 6.1천 |
|---|
| 2025.12.02 | ₩40,528 | ₩40,609 | ₩40,273 | ₩40,438 | -0.22% | 9.3천 |
|---|
| 2025.12.01 | ₩39,710 | ₩40,515 | ₩39,710 | ₩40,374 | +1.67% | 6.6천 |
|---|
| 2025.11.28 | ₩40,246 | ₩40,689 | ₩40,246 | ₩40,595 | +0.87% | 6.3천 |
|---|
| 2025.11.26 | ₩40,448 | ₩40,823 | ₩40,324 | ₩40,689 | +0.60% | 1만 |
|---|
| 2025.11.25 | ₩39,777 | ₩40,085 | ₩39,697 | ₩39,939 | +0.41% | 7.7천 |
|---|
| 2025.11.24 | ₩39,415 | ₩39,871 | ₩39,415 | ₩39,697 | +0.71% | 9.1천 |
|---|
| 2025.11.21 | ₩39,120 | ₩39,650 | ₩38,506 | ₩39,402 | +0.72% | 1.2만 |
|---|
| 2025.11.20 | ₩40,354 | ₩40,421 | ₩39,402 | ₩39,439 | -2.27% | 7.1천 |
|---|
| 2025.11.19 | ₩39,938 | ₩40,043 | ₩39,764 | ₩39,903 | -0.09% | 9천 |
|---|
| 2025.11.18 | ₩39,697 | ₩40,166 | ₩39,697 | ₩39,923 | +0.57% | 1.1만 |
|---|
| 2025.11.17 | ₩40,448 | ₩40,527 | ₩40,069 | ₩40,114 | -0.83% | 14.6만 |
|---|
| 2025.11.14 | ₩40,300 | ₩40,810 | ₩40,300 | ₩40,504 | +0.51% | 4.6천 |
|---|
| 2025.11.13 | ₩40,850 | ₩40,863 | ₩40,193 | ₩40,267 | -1.43% | 5.3천 |
|---|
| 2025.11.12 | ₩40,930 | ₩41,091 | ₩40,743 | ₩40,810 | -0.29% | 4천 |
|---|
| 2025.11.11 | ₩40,756 | ₩41,078 | ₩40,743 | ₩40,910 | +0.38% | 9.8천 |
|---|
| 2025.11.10 | ₩40,340 | ₩40,752 | ₩40,340 | ₩40,650 | +0.77% | 9.3천 |
|---|
| 2025.11.07 | ₩39,965 | ₩40,085 | ₩39,650 | ₩39,938 | -0.07% | 2.6만 |
|---|
| 2025.11.06 | ₩40,285 | ₩40,327 | ₩40,059 | ₩40,100 | -0.46% | 8.7천 |
|---|
| 2025.11.05 | ₩40,045 | ₩40,810 | ₩40,045 | ₩40,572 | +1.32% | 7.1천 |
|---|
| 2025.11.04 | ₩40,313 | ₩40,823 | ₩40,206 | ₩40,327 | +0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩40,810 | ₩41,199 | ₩40,810 | ₩40,984 | +0.43% | 8.2천 |
|---|
| 2025.10.31 | ₩40,622 | ₩40,957 | ₩40,541 | ₩40,763 | +0.35% | 1.7만 |
|---|
| 2025.10.30 | ₩40,629 | ₩40,796 | ₩40,541 | ₩40,562 | -0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩40,729 | ₩41,011 | ₩40,515 | ₩40,681 | -0.12% | 5.8천 |
|---|
| 2025.10.28 | ₩40,394 | ₩40,850 | ₩40,394 | ₩40,642 | +0.61% | 6.2천 |
|---|
| 2025.10.27 | ₩40,313 | ₩40,676 | ₩40,313 | ₩40,563 | +0.62% | 7.8천 |
|---|
| 2025.10.24 | ₩40,434 | ₩40,448 | ₩40,112 | ₩40,324 | -0.27% | 8.9천 |
|---|
| 2025.10.23 | ₩40,139 | ₩40,394 | ₩40,072 | ₩40,171 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,179 | ₩40,354 | ₩39,819 | ₩39,958 | -0.55% | 1.7만 |
|---|
| 2025.10.21 | ₩40,139 | ₩40,139 | ₩39,710 | ₩39,829 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩40,136 | ₩40,232 | ₩40,060 | ₩40,174 | +0.09% | 3.1천 |
|---|
| 2025.10.17 | ₩39,683 | ₩39,844 | ₩39,683 | ₩39,723 | +0.10% | 2.8천 |
|---|
| 2025.10.16 | ₩39,884 | ₩39,884 | ₩39,576 | ₩39,739 | -0.36% | 5.5천 |
|---|
| 2025.10.15 | ₩39,534 | ₩39,697 | ₩39,427 | ₩39,549 | +0.04% | 5.1천 |
|---|
| 2025.10.14 | ₩38,744 | ₩39,208 | ₩38,744 | ₩38,899 | +0.40% | 4.3천 |
|---|
| 2025.10.13 | ₩39,026 | ₩39,308 | ₩39,026 | ₩39,187 | +0.41% | 5.4천 |
|---|
| 2025.10.10 | ₩39,160 | ₩39,160 | ₩38,178 | ₩38,251 | -2.32% | 4.3천 |
|---|