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 | ₩54,297 | ₩54,297 | ₩53,654 | ₩53,868 | -0.79% | 4.6만 |
| 2026.10.08 | ₩54,029 | ₩54,029 | ₩53,239 | ₩53,424 | -1.12% | 8.2천 |
| 2026.10.07 | ₩54,364 | ₩55,047 | ₩54,150 | ₩54,740 | +0.69% | 8.6천 |
| 2026.10.06 | ₩55,877 | ₩55,902 | ₩55,495 | ₩55,495 | -0.68% | 2.7천 |
| 2026.10.05 | ₩56,010 | ₩56,184 | ₩55,890 | ₩56,006 | -0.01% | 3.8천 |
| 2026.10.02 | ₩55,180 | ₩55,180 | ₩54,712 | ₩55,087 | -0.17% | 1.2만 |
| 2026.10.01 | ₩53,788 | ₩54,283 | ₩53,775 | ₩54,179 | +0.73% | 8.9천 |
| 2026.09.30 | ₩54,739 | ₩54,739 | ₩54,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,238 |
| -0.91% |
| 2.7천 |
| 2026.09.29 | ₩54,859 | ₩54,914 | ₩54,547 | ₩54,785 | -0.13% | 5.9천 |
|---|
| 2026.09.28 | ₩54,899 | ₩54,913 | ₩54,444 | ₩54,664 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩55,274 | ₩56,914 | ₩54,879 | ₩55,526 | +0.46% | 3.2만 |
|---|
| 2026.09.24 | ₩55,047 | ₩55,274 | ₩54,524 | ₩54,785 | -0.47% | 4.7천 |
|---|
| 2026.09.23 | ₩55,334 | ₩55,590 | ₩54,913 | ₩55,154 | -0.33% | 3.9만 |
|---|
| 2026.09.22 | ₩55,877 | ₩56,559 | ₩55,756 | ₩56,301 | +0.76% | 8.8천 |
|---|
| 2026.09.21 | ₩55,421 | ₩56,211 | ₩55,421 | ₩56,005 | +1.05% | 7.1천 |
|---|
| 2026.09.18 | ₩54,337 | ₩54,752 | ₩54,337 | ₩54,638 | +0.55% | 7.4천 |
|---|
| 2026.09.17 | ₩54,350 | ₩55,091 | ₩54,350 | ₩54,680 | +0.61% | 4.3천 |
|---|
| 2026.09.16 | ₩53,802 | ₩54,310 | ₩53,132 | ₩53,480 | -0.60% | 2만 |
|---|
| 2026.09.15 | ₩54,043 | ₩54,043 | ₩53,570 | ₩53,688 | -0.66% | 1.1만 |
|---|
| 2026.09.14 | ₩54,029 | ₩54,350 | ₩53,547 | ₩53,859 | -0.31% | 1.2만 |
|---|
| 2026.09.11 | ₩55,495 | ₩55,735 | ₩55,194 | ₩55,448 | -0.08% | 3.8천 |
|---|
| 2026.09.10 | ₩55,140 | ₩55,211 | ₩54,886 | ₩54,897 | -0.44% | 4.7천 |
|---|
| 2026.09.09 | ₩56,051 | ₩56,138 | ₩55,743 | ₩55,838 | -0.38% | 9.7천 |
|---|
| 2026.09.08 | ₩55,796 | ₩56,345 | ₩55,729 | ₩55,997 | +0.36% | 7.8천 |
|---|
| 2026.09.04 | ₩54,698 | ₩55,863 | ₩54,698 | ₩55,802 | +2.02% | 1.2만 |
|---|
| 2026.09.03 | ₩54,712 | ₩55,047 | ₩54,263 | ₩54,826 | +0.21% | 4.9천 |
|---|
| 2026.09.02 | ₩54,458 | ₩54,645 | ₩54,217 | ₩54,538 | +0.15% | 6.4천 |
|---|
| 2026.09.01 | ₩54,136 | ₩54,712 | ₩54,083 | ₩54,203 | +0.12% | 1.1만 |
|---|
| 2026.08.31 | ₩54,069 | ₩54,322 | ₩54,069 | ₩54,259 | +0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩54,846 | ₩54,846 | ₩54,002 | ₩54,186 | -1.20% | 5.1천 |
|---|
| 2026.08.27 | ₩54,645 | ₩54,712 | ₩54,270 | ₩54,575 | -0.13% | 1.9천 |
|---|
| 2026.08.26 | ₩54,698 | ₩54,739 | ₩54,310 | ₩54,490 | -0.38% | 1.6만 |
|---|
| 2026.08.25 | ₩53,882 | ₩54,346 | ₩53,855 | ₩54,346 | +0.86% | 3천 |
|---|
| 2026.08.24 | ₩53,868 | ₩53,868 | ₩53,261 | ₩53,425 | -0.82% | 6.4천 |
|---|
| 2026.08.21 | ₩54,324 | ₩54,324 | ₩53,972 | ₩53,978 | -0.64% | 5.1천 |
|---|
| 2026.08.20 | ₩53,421 | ₩53,802 | ₩53,421 | ₩53,719 | +0.56% | 7.7천 |
|---|
| 2026.08.19 | ₩53,401 | ₩53,765 | ₩53,239 | ₩53,507 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩53,346 | ₩53,440 | ₩52,677 | ₩52,883 | -0.87% | 5.2천 |
|---|
| 2026.08.17 | ₩54,712 | ₩54,973 | ₩54,443 | ₩54,443 | -0.49% | 4.2천 |
|---|
| 2026.08.14 | ₩54,203 | ₩54,364 | ₩53,668 | ₩53,950 | -0.47% | 9.5천 |
|---|
| 2026.08.13 | ₩53,976 | ₩54,551 | ₩53,976 | ₩54,140 | +0.31% | 4.5천 |
|---|
| 2026.08.12 | ₩54,002 | ₩54,134 | ₩53,694 | ₩53,889 | -0.21% | 3.9천 |
|---|
| 2026.08.11 | ₩53,126 | ₩53,146 | ₩52,958 | ₩52,972 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩52,570 | ₩53,585 | ₩52,486 | ₩52,486 | -0.16% | 6.7천 |
|---|
| 2026.08.07 | ₩52,998 | ₩53,199 | ₩52,972 | ₩52,972 | -0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩52,905 | ₩53,012 | ₩52,744 | ₩52,814 | -0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩52,992 | ₩53,333 | ₩52,925 | ₩53,055 | +0.12% | 6.6천 |
|---|
| 2026.08.04 | ₩53,105 | ₩53,447 | ₩53,105 | ₩53,152 | +0.09% | 6천 |
|---|
| 2026.08.03 | ₩51,044 | ₩51,954 | ₩51,044 | ₩51,740 | +1.36% | 7천 |
|---|
| 2026.07.31 | ₩51,660 | ₩51,660 | ₩50,839 | ₩51,140 | -1.01% | 6.1천 |
|---|
| 2026.07.30 | ₩49,986 | ₩50,977 | ₩49,986 | ₩50,851 | +1.73% | 8.1천 |
|---|
| 2026.07.29 | ₩49,344 | ₩49,531 | ₩48,581 | ₩48,662 | -1.38% | 7.9천 |
|---|
| 2026.07.28 | ₩50,247 | ₩50,348 | ₩50,051 | ₩50,051 | -0.39% | 4.1천 |
|---|
| 2026.07.27 | ₩51,620 | ₩51,620 | ₩50,656 | ₩50,917 | -1.36% | 4.5천 |
|---|
| 2026.07.24 | ₩51,245 | ₩51,550 | ₩50,803 | ₩50,803 | -0.86% | 5.2천 |
|---|
| 2026.07.23 | ₩51,680 | ₩51,752 | ₩51,285 | ₩51,404 | -0.53% | 4.2천 |
|---|
| 2026.07.22 | ₩51,686 | ₩52,262 | ₩51,686 | ₩51,867 | +0.35% | 5.7천 |
|---|
| 2026.07.21 | ₩51,432 | ₩52,188 | ₩51,432 | ₩52,014 | +1.13% | 7.6천 |
|---|
| 2026.07.20 | ₩50,602 | ₩51,044 | ₩50,107 | ₩50,354 | -0.49% | 6.2천 |
|---|
| 2026.07.17 | ₩49,545 | ₩50,897 | ₩49,545 | ₩50,449 | +1.83% | 2.9만 |
|---|
| 2026.07.16 | ₩51,037 | ₩51,432 | ₩50,870 | ₩51,010 | -0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩51,968 | ₩52,637 | ₩51,271 | ₩51,867 | -0.19% | 1.7만 |
|---|
| 2026.07.14 | ₩51,753 | ₩52,275 | ₩51,753 | ₩52,100 | +0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩52,209 | ₩52,209 | ₩51,151 | ₩51,379 | -1.59% | 7.9천 |
|---|
| 2026.07.10 | ₩53,039 | ₩53,413 | ₩52,757 | ₩53,112 | +0.14% | 1.3만 |
|---|
| 2026.07.09 | ₩52,985 | ₩53,239 | ₩52,543 | ₩52,852 | -0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩52,142 | ₩54,104 | ₩50,870 | ₩52,490 | +0.67% | 5.5만 |
|---|
| 2026.07.07 | ₩53,119 | ₩53,119 | ₩52,325 | ₩52,503 | -1.16% | 4.2천 |
|---|
| 2026.07.06 | ₩53,882 | ₩54,471 | ₩53,882 | ₩54,105 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩53,239 | ₩53,808 | ₩52,400 | ₩52,802 | -0.82% | 4.5만 |
|---|
| 2026.07.01 | ₩53,668 | ₩53,868 | ₩53,049 | ₩53,049 | -1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩54,002 | ₩54,685 | ₩53,889 | ₩54,685 | +1.26% | 1.2만 |
|---|
| 2026.06.29 | ₩53,387 | ₩53,882 | ₩52,409 | ₩53,674 | +0.54% | 4.5만 |
|---|
| 2026.06.26 | ₩52,945 | ₩53,895 | ₩52,945 | ₩53,383 | +0.83% | 1.1만 |
|---|
| 2026.06.25 | ₩54,765 | ₩54,765 | ₩53,554 | ₩53,781 | -1.80% | 5.7천 |
|---|
| 2026.06.24 | ₩53,413 | ₩53,775 | ₩52,985 | ₩53,373 | -0.08% | 3.2만 |
|---|
| 2026.06.23 | ₩53,681 | ₩53,935 | ₩53,333 | ₩53,379 | -0.56% | 7.9천 |
|---|
| 2026.06.22 | ₩57,885 | ₩57,885 | ₩56,064 | ₩56,198 | -2.91% | 1.1만 |
|---|
| 2026.06.18 | ₩56,225 | ₩57,255 | ₩56,225 | ₩56,586 | +0.64% | 7.2천 |
|---|
| 2026.06.17 | ₩55,783 | ₩56,117 | ₩54,605 | ₩54,811 | -1.74% | 2.3만 |
|---|
| 2026.06.16 | ₩55,448 | ₩55,448 | ₩54,772 | ₩54,772 | -1.22% | 3.8천 |
|---|
| 2026.06.15 | ₩55,783 | ₩55,903 | ₩55,555 | ₩55,562 | -0.40% | 9.9천 |
|---|
| 2026.06.12 | ₩53,239 | ₩54,163 | ₩53,239 | ₩53,755 | +0.97% | 6.4천 |
|---|
| 2026.06.11 | ₩51,553 | ₩53,815 | ₩51,553 | ₩53,571 | +3.92% | 5.9천 |
|---|
| 2026.06.10 | ₩51,593 | ₩52,269 | ₩51,215 | ₩51,245 | -0.67% | 2만 |
|---|
| 2026.06.09 | ₩52,764 | ₩52,764 | ₩50,736 | ₩52,047 | -1.36% | 7.2천 |
|---|
| 2026.06.08 | ₩52,235 | ₩52,543 | ₩52,101 | ₩52,175 | -0.12% | 4천 |
|---|
| 2026.06.05 | ₩52,878 | ₩52,878 | ₩50,950 | ₩51,109 | -3.34% | 9.1천 |
|---|
| 2026.06.04 | ₩54,109 | ₩54,685 | ₩53,815 | ₩54,364 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩55,381 | ₩55,381 | ₩54,632 | ₩54,926 | -0.82% | 9.2천 |
|---|
| 2026.06.02 | ₩55,180 | ₩55,622 | ₩55,154 | ₩55,448 | +0.49% | 7.9천 |
|---|
| 2026.06.01 | ₩54,578 | ₩55,314 | ₩54,578 | ₩55,167 | +1.08% | 7.3천 |
|---|
| 2026.05.29 | ₩54,056 | ₩54,163 | ₩53,721 | ₩53,806 | -0.46% | 6천 |
|---|
| 2026.05.28 | ₩53,366 | ₩54,107 | ₩53,366 | ₩53,881 | +0.96% | 9.5천 |
|---|
| 2026.05.27 | ₩54,150 | ₩54,324 | ₩53,654 | ₩53,812 | -0.62% | 1.9만 |
|---|
| 2026.05.26 | ₩53,279 | ₩53,863 | ₩53,279 | ₩53,860 | +1.09% | 4.8천 |
|---|
| 2026.05.22 | ₩52,369 | ₩52,669 | ₩52,061 | ₩52,221 | -0.28% | 4.2천 |
|---|
| 2026.05.21 | ₩51,713 | ₩52,570 | ₩51,553 | ₩52,196 | +0.93% | 6.1천 |
|---|
| 2026.05.20 | ₩50,855 | ₩51,794 | ₩50,855 | ₩51,664 | +1.59% | 6.7천 |
|---|
| 2026.05.19 | ₩49,759 | ₩50,870 | ₩49,759 | ₩50,395 | +1.28% | 1.8만 |
|---|
| 2026.05.18 | ₩51,499 | ₩51,499 | ₩50,977 | ₩51,251 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩50,897 | ₩51,526 | ₩50,897 | ₩51,143 | +0.48% | 7.3천 |
|---|
| 2026.05.14 | ₩52,697 | ₩53,400 | ₩52,697 | ₩53,221 | +0.99% | 4.9천 |
|---|
| 2026.05.13 | ₩52,262 | ₩52,717 | ₩51,854 | ₩52,443 | +0.35% | 4.5만 |
|---|
| 2026.05.12 | ₩52,182 | ₩52,182 | ₩51,138 | ₩51,769 | -0.79% | 8.7천 |
|---|
| 2026.05.11 | ₩53,507 | ₩53,614 | ₩53,199 | ₩53,467 | -0.08% | 5.2천 |
|---|
| 2026.05.08 | ₩53,534 | ₩54,006 | ₩53,253 | ₩53,721 | +0.35% | 7.2천 |
|---|
| 2026.05.07 | ₩53,520 | ₩53,520 | ₩52,516 | ₩52,757 | -1.43% | 6.8천 |
|---|
| 2026.05.06 | ₩52,798 | ₩53,547 | ₩52,624 | ₩53,520 | +1.37% | 1.8만 |
|---|
| 2026.05.05 | ₩51,004 | ₩51,968 | ₩51,004 | ₩51,807 | +1.57% | 3.4천 |
|---|
| 2026.05.04 | ₩51,243 | ₩51,245 | ₩50,267 | ₩50,696 | -1.07% | 6.9천 |
|---|
| 2026.05.01 | ₩50,602 | ₩51,526 | ₩50,602 | ₩50,716 | +0.22% | 6천 |
|---|
| 2026.04.30 | ₩50,254 | ₩50,625 | ₩49,678 | ₩50,625 | +0.74% | 6.5천 |
|---|
| 2026.04.29 | ₩49,732 | ₩49,960 | ₩49,531 | ₩49,605 | -0.26% | 9.1천 |
|---|
| 2026.04.28 | ₩49,973 | ₩50,080 | ₩49,424 | ₩49,852 | -0.24% | 7.7천 |
|---|
| 2026.04.27 | ₩50,883 | ₩50,883 | ₩50,375 | ₩50,495 | -0.76% | 4.3천 |
|---|
| 2026.04.24 | ₩50,107 | ₩50,562 | ₩50,100 | ₩50,444 | +0.67% | 7.9천 |
|---|
| 2026.04.23 | ₩49,755 | ₩49,866 | ₩49,063 | ₩49,203 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩49,745 | ₩50,093 | ₩49,610 | ₩49,922 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩49,531 | ₩49,531 | ₩48,755 | ₩48,777 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩49,665 | ₩49,745 | ₩49,357 | ₩49,574 | -0.18% | 8.5천 |
|---|
| 2026.04.17 | ₩50,267 | ₩50,562 | ₩50,035 | ₩50,120 | -0.29% | 10.2만 |
|---|
| 2026.04.16 | ₩49,130 | ₩49,504 | ₩49,022 | ₩49,130 | 0.00% | 1.7만 |
|---|
| 2026.04.15 | ₩49,130 | ₩49,237 | ₩48,795 | ₩49,109 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩48,788 | ₩49,437 | ₩48,567 | ₩49,008 | +0.45% | 5.1만 |
|---|
| 2026.04.13 | ₩47,429 | ₩48,393 | ₩47,416 | ₩48,112 | +1.44% | 7.6천 |
|---|
| 2026.04.10 | ₩47,791 | ₩47,844 | ₩47,510 | ₩47,645 | -0.31% | 5.6천 |
|---|
| 2026.04.09 | ₩47,322 | ₩47,526 | ₩46,961 | ₩47,369 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩44,498 | ₩47,657 | ₩44,498 | ₩47,393 | +6.51% | 3.7천 |
|---|
| 2026.04.07 | ₩44,526 | ₩44,909 | ₩44,297 | ₩44,909 | +0.86% | 7.5천 |
|---|
| 2026.04.06 | ₩44,632 | ₩44,953 | ₩44,632 | ₩44,739 | +0.24% | 7.1천 |
|---|
| 2026.04.02 | ₩43,587 | ₩44,638 | ₩43,587 | ₩44,288 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩44,538 | ₩45,223 | ₩44,538 | ₩44,858 | +0.72% | 3.6만 |
|---|
| 2026.03.31 | ₩43,373 | ₩44,344 | ₩43,012 | ₩44,341 | +2.23% | 2.7만 |
|---|
| 2026.03.30 | ₩43,288 | ₩43,293 | ₩41,927 | ₩42,677 | -1.41% | 1.2만 |
|---|
| 2026.03.27 | ₩43,213 | ₩43,672 | ₩43,092 | ₩43,304 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩44,337 | ₩44,350 | ₩43,561 | ₩43,587 | -1.69% | 8.2천 |
|---|
| 2026.03.25 | ₩45,020 | ₩45,274 | ₩44,953 | ₩45,080 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩44,002 | ₩44,645 | ₩44,002 | ₩44,393 | +0.89% | 4.7천 |
|---|
| 2026.03.23 | ₩45,222 | ₩45,492 | ₩44,591 | ₩45,221 | -0.00% | 1.9만 |
|---|
| 2026.03.20 | ₩43,989 | ₩44,123 | ₩43,306 | ₩43,527 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩43,989 | ₩45,127 | ₩43,989 | ₩45,100 | +2.53% | 1.2만 |
|---|
| 2026.03.18 | ₩45,569 | ₩45,569 | ₩44,808 | ₩44,808 | -1.67% | 1.5만 |
|---|
| 2026.03.17 | ₩45,823 | ₩45,903 | ₩45,555 | ₩45,676 | -0.32% | 6.3천 |
|---|
| 2026.03.16 | ₩44,846 | ₩45,182 | ₩44,832 | ₩45,096 | +0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩44,792 | ₩44,814 | ₩43,682 | ₩43,949 | -1.88% | 1.5만 |
|---|
| 2026.03.12 | ₩45,087 | ₩45,087 | ₩44,123 | ₩44,288 | -1.77% | 2.3만 |
|---|
| 2026.03.11 | ₩45,769 | ₩46,104 | ₩45,583 | ₩45,923 | +0.34% | 2만 |
|---|
| 2026.03.10 | ₩45,810 | ₩46,700 | ₩45,569 | ₩45,666 | -0.31% | 7.8천 |
|---|
| 2026.03.09 | ₩44,190 | ₩45,803 | ₩44,083 | ₩45,725 | +3.47% | 9.6천 |
|---|
| 2026.03.06 | ₩44,765 | ₩45,174 | ₩44,618 | ₩44,907 | +0.32% | 7천 |
|---|
| 2026.03.05 | ₩45,743 | ₩46,167 | ₩44,739 | ₩45,356 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩45,863 | ₩46,720 | ₩45,676 | ₩46,345 | +1.05% | 3.5만 |
|---|
| 2026.03.03 | ₩45,703 | ₩46,184 | ₩44,270 | ₩45,871 | +0.37% | 2.6만 |
|---|
| 2026.03.02 | ₩47,871 | ₩48,340 | ₩47,670 | ₩48,269 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩48,982 | ₩49,396 | ₩48,674 | ₩49,164 | +0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩49,906 | ₩49,906 | ₩48,701 | ₩49,292 | -1.23% | 2만 |
|---|
| 2026.02.25 | ₩49,678 | ₩49,678 | ₩49,210 | ₩49,532 | -0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,487 | ₩48,969 | ₩48,487 | ₩48,791 | +0.63% | 6천 |
|---|
| 2026.02.23 | ₩48,407 | ₩48,407 | ₩47,804 | ₩47,968 | -0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩47,630 | ₩48,581 | ₩47,630 | ₩48,550 | +1.93% | 7.3천 |
|---|
| 2026.02.19 | ₩47,309 | ₩47,483 | ₩47,288 | ₩47,444 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩47,349 | ₩47,878 | ₩47,336 | ₩47,567 | +0.46% | 8.2천 |
|---|
| 2026.02.17 | ₩47,175 | ₩47,514 | ₩46,921 | ₩47,321 | +0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩47,537 | ₩47,697 | ₩47,148 | ₩47,610 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩48,340 | ₩48,340 | ₩47,322 | ₩47,322 | -2.10% | 1.3만 |
|---|
| 2026.02.11 | ₩47,376 | ₩47,815 | ₩47,195 | ₩47,777 | +0.85% | 2.1만 |
|---|
| 2026.02.10 | ₩46,921 | ₩46,934 | ₩46,720 | ₩46,767 | -0.33% | 5.5천 |
|---|
| 2026.02.09 | ₩46,238 | ₩46,840 | ₩46,238 | ₩46,780 | +1.17% | 1.4만 |
|---|
| 2026.02.06 | ₩45,743 | ₩46,358 | ₩45,743 | ₩46,356 | +1.34% | 3.1천 |
|---|
| 2026.02.05 | ₩45,341 | ₩45,502 | ₩45,033 | ₩45,168 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩46,278 | ₩46,278 | ₩45,180 | ₩45,498 | -1.69% | 2.7만 |
|---|
| 2026.02.03 | ₩46,144 | ₩46,164 | ₩45,462 | ₩45,848 | -0.64% | 2.5만 |
|---|
| 2026.02.02 | ₩44,859 | ₩45,421 | ₩44,859 | ₩45,379 | +1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩45,354 | ₩45,522 | ₩44,739 | ₩44,902 | -1.00% | 2.8만 |
|---|
| 2026.01.29 | ₩45,756 | ₩46,037 | ₩45,047 | ₩45,699 | -0.13% | 2.3만 |
|---|
| 2026.01.28 | ₩45,930 | ₩46,144 | ₩45,662 | ₩45,962 | +0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩45,301 | ₩45,649 | ₩45,301 | ₩45,620 | +0.70% | 10.6만 |
|---|
| 2026.01.26 | ₩45,033 | ₩45,123 | ₩44,806 | ₩44,883 | -0.33% | 2.7만 |
|---|
| 2026.01.23 | ₩44,404 | ₩44,913 | ₩44,364 | ₩44,783 | +0.85% | 1.4만 |
|---|
| 2026.01.22 | ₩44,284 | ₩44,551 | ₩44,284 | ₩44,475 | +0.43% | 1.9만 |
|---|
| 2026.01.21 | ₩44,123 | ₩44,377 | ₩43,761 | ₩43,988 | -0.31% | 124.9만 |
|---|
| 2026.01.20 | ₩43,387 | ₩43,815 | ₩43,320 | ₩43,494 | +0.25% | 8.6만 |
|---|
| 2026.01.16 | ₩44,123 | ₩44,176 | ₩43,802 | ₩43,882 | -0.55% | 2.3만 |
|---|
| 2026.01.15 | ₩43,922 | ₩44,364 | ₩43,922 | ₩44,035 | +0.26% | 6천 |
|---|
| 2026.01.14 | ₩43,708 | ₩44,136 | ₩43,387 | ₩43,660 | -0.11% | 1.2만 |
|---|
| 2026.01.13 | ₩43,507 | ₩43,654 | ₩43,413 | ₩43,480 | -0.06% | 5.1천 |
|---|
| 2026.01.12 | ₩43,507 | ₩43,909 | ₩43,396 | ₩43,772 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩43,427 | ₩43,614 | ₩43,280 | ₩43,474 | +0.11% | 3.3만 |
|---|
| 2026.01.08 | ₩43,052 | ₩43,346 | ₩43,052 | ₩43,227 | +0.41% | 4.6천 |
|---|
| 2026.01.07 | ₩43,280 | ₩43,507 | ₩43,227 | ₩43,282 | +0.01% | 6.7천 |
|---|
| 2026.01.06 | ₩43,609 | ₩43,748 | ₩43,413 | ₩43,636 | +0.06% | 5.7만 |
|---|
| 2026.01.05 | ₩43,333 | ₩43,454 | ₩43,101 | ₩43,349 | +0.04% | 1.3만 |
|---|
| 2026.01.02 | ₩42,637 | ₩42,918 | ₩42,516 | ₩42,757 | +0.28% | 1.1만 |
|---|
| 2025.12.31 | ₩41,834 | ₩42,115 | ₩41,794 | ₩41,913 | +0.19% | 8.3천 |
|---|
| 2025.12.30 | ₩42,008 | ₩42,262 | ₩41,862 | ₩41,942 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩41,780 | ₩42,150 | ₩41,512 | ₩41,686 | -0.22% | 6.7천 |
|---|
| 2025.12.26 | ₩41,720 | ₩41,954 | ₩41,633 | ₩41,794 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩41,593 | ₩41,727 | ₩41,593 | ₩41,685 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩41,459 | ₩41,847 | ₩41,352 | ₩41,707 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩41,486 | ₩41,486 | ₩41,151 | ₩41,345 | -0.34% | 6.2천 |
|---|
| 2025.12.19 | ₩41,205 | ₩41,285 | ₩41,111 | ₩41,140 | -0.16% | 6.8천 |
|---|
| 2025.12.18 | ₩40,723 | ₩41,138 | ₩40,723 | ₩40,724 | +0.00% | 3.3천 |
|---|
| 2025.12.17 | ₩40,763 | ₩40,763 | ₩40,120 | ₩40,163 | -1.47% | 3.4천 |
|---|
| 2025.12.16 | ₩40,763 | ₩40,763 | ₩40,415 | ₩40,508 | -0.62% | 5.7천 |
|---|
| 2025.12.15 | ₩40,964 | ₩41,017 | ₩40,783 | ₩40,783 | -0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩41,044 | ₩41,084 | ₩40,562 | ₩40,613 | -1.05% | 5.9천 |
|---|
| 2025.12.11 | ₩41,052 | ₩41,338 | ₩40,990 | ₩41,178 | +0.31% | 5.8천 |
|---|
| 2025.12.10 | ₩40,772 | ₩41,218 | ₩40,629 | ₩41,093 | +0.79% | 3.2천 |
|---|
| 2025.12.09 | ₩40,549 | ₩40,910 | ₩40,549 | ₩40,749 | +0.50% | 5.3천 |
|---|
| 2025.12.08 | ₩40,803 | ₩40,803 | ₩40,522 | ₩40,551 | -0.62% | 5.2천 |
|---|
| 2025.12.05 | ₩40,854 | ₩41,111 | ₩40,616 | ₩40,620 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩40,452 | ₩40,736 | ₩40,202 | ₩40,355 | -0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩40,294 | ₩40,471 | ₩40,251 | ₩40,387 | +0.23% | 6.1천 |
|---|
| 2025.12.02 | ₩40,455 | ₩40,535 | ₩40,201 | ₩40,365 | -0.22% | 9.3천 |
|---|
| 2025.12.01 | ₩39,638 | ₩40,442 | ₩39,638 | ₩40,301 | +1.67% | 6.6천 |
|---|
| 2025.11.28 | ₩40,174 | ₩40,616 | ₩40,174 | ₩40,522 | +0.87% | 6.3천 |
|---|
| 2025.11.26 | ₩40,375 | ₩40,749 | ₩40,251 | ₩40,616 | +0.60% | 1만 |
|---|
| 2025.11.25 | ₩39,705 | ₩40,013 | ₩39,625 | ₩39,867 | +0.41% | 7.7천 |
|---|
| 2025.11.24 | ₩39,344 | ₩39,799 | ₩39,344 | ₩39,625 | +0.71% | 9.1천 |
|---|
| 2025.11.21 | ₩39,049 | ₩39,578 | ₩38,436 | ₩39,330 | +0.72% | 1.2만 |
|---|
| 2025.11.20 | ₩40,281 | ₩40,348 | ₩39,330 | ₩39,368 | -2.27% | 7.1천 |
|---|
| 2025.11.19 | ₩39,866 | ₩39,970 | ₩39,692 | ₩39,831 | -0.09% | 9천 |
|---|
| 2025.11.18 | ₩39,625 | ₩40,093 | ₩39,625 | ₩39,851 | +0.57% | 1.1만 |
|---|
| 2025.11.17 | ₩40,375 | ₩40,454 | ₩39,997 | ₩40,041 | -0.83% | 14.6만 |
|---|
| 2025.11.14 | ₩40,227 | ₩40,736 | ₩40,227 | ₩40,431 | +0.51% | 4.6천 |
|---|
| 2025.11.13 | ₩40,776 | ₩40,790 | ₩40,120 | ₩40,194 | -1.43% | 5.3천 |
|---|
| 2025.11.12 | ₩40,857 | ₩41,017 | ₩40,669 | ₩40,736 | -0.29% | 4천 |
|---|
| 2025.11.11 | ₩40,682 | ₩41,004 | ₩40,669 | ₩40,836 | +0.38% | 9.8천 |
|---|
| 2025.11.10 | ₩40,267 | ₩40,678 | ₩40,267 | ₩40,577 | +0.77% | 9.3천 |
|---|
| 2025.11.07 | ₩39,893 | ₩40,013 | ₩39,578 | ₩39,866 | -0.07% | 2.6만 |
|---|
| 2025.11.06 | ₩40,213 | ₩40,254 | ₩39,986 | ₩40,028 | -0.46% | 8.7천 |
|---|
| 2025.11.05 | ₩39,973 | ₩40,736 | ₩39,973 | ₩40,499 | +1.32% | 7.1천 |
|---|
| 2025.11.04 | ₩40,241 | ₩40,749 | ₩40,134 | ₩40,254 | +0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩40,736 | ₩41,124 | ₩40,736 | ₩40,910 | +0.43% | 8.2천 |
|---|
| 2025.10.31 | ₩40,549 | ₩40,883 | ₩40,468 | ₩40,689 | +0.35% | 1.7만 |
|---|
| 2025.10.30 | ₩40,555 | ₩40,723 | ₩40,468 | ₩40,488 | -0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩40,656 | ₩40,937 | ₩40,442 | ₩40,608 | -0.12% | 5.8천 |
|---|
| 2025.10.28 | ₩40,321 | ₩40,776 | ₩40,321 | ₩40,569 | +0.61% | 6.2천 |
|---|
| 2025.10.27 | ₩40,241 | ₩40,602 | ₩40,241 | ₩40,490 | +0.62% | 7.8천 |
|---|
| 2025.10.24 | ₩40,361 | ₩40,375 | ₩40,040 | ₩40,251 | -0.27% | 8.9천 |
|---|
| 2025.10.23 | ₩40,067 | ₩40,321 | ₩40,000 | ₩40,099 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,107 | ₩40,281 | ₩39,747 | ₩39,886 | -0.55% | 1.7만 |
|---|
| 2025.10.21 | ₩40,067 | ₩40,067 | ₩39,638 | ₩39,757 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩40,064 | ₩40,159 | ₩39,988 | ₩40,101 | +0.09% | 3.1천 |
|---|
| 2025.10.17 | ₩39,612 | ₩39,772 | ₩39,612 | ₩39,652 | +0.10% | 2.8천 |
|---|
| 2025.10.16 | ₩39,812 | ₩39,812 | ₩39,504 | ₩39,668 | -0.36% | 5.5천 |
|---|
| 2025.10.15 | ₩39,463 | ₩39,625 | ₩39,356 | ₩39,478 | +0.04% | 5.1천 |
|---|
| 2025.10.14 | ₩38,674 | ₩39,138 | ₩38,674 | ₩38,828 | +0.40% | 4.3천 |
|---|
| 2025.10.13 | ₩38,956 | ₩39,237 | ₩38,956 | ₩39,116 | +0.41% | 5.4천 |
|---|
| 2025.10.10 | ₩39,089 | ₩39,089 | ₩38,110 | ₩38,182 | -2.32% | 4.3천 |
|---|