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 | ₩54,387 | ₩54,387 | ₩53,743 | ₩53,958 | -0.79% | 4.6만 |
| 2026.10.08 | ₩54,119 | ₩54,119 | ₩53,328 | ₩53,513 | -1.12% | 8.2천 |
| 2026.10.07 | ₩54,454 | ₩55,138 | ₩54,239 | ₩54,831 | +0.69% | 8.6천 |
| 2026.10.06 | ₩55,969 | ₩55,995 | ₩55,587 | ₩55,587 | -0.68% | 2.7천 |
| 2026.10.05 | ₩56,103 | ₩56,278 | ₩55,983 | ₩56,099 | -0.01% | 3.8천 |
| 2026.10.02 | ₩55,272 | ₩55,272 | ₩54,803 | ₩55,178 | -0.17% | 1.2만 |
| 2026.10.01 | ₩53,877 | ₩54,373 | ₩53,864 | ₩54,269 | +0.73% | 8.9천 |
| 2026.09.30 | ₩54,829 | ₩54,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,328 |
| -0.91% |
| 2.7천 |
| 2026.09.29 | ₩54,950 | ₩55,005 | ₩54,638 | ₩54,876 | -0.13% | 5.9천 |
|---|
| 2026.09.28 | ₩54,990 | ₩55,004 | ₩54,534 | ₩54,754 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩55,366 | ₩57,008 | ₩54,970 | ₩55,618 | +0.46% | 3.2만 |
|---|
| 2026.09.24 | ₩55,138 | ₩55,366 | ₩54,615 | ₩54,876 | -0.47% | 4.7천 |
|---|
| 2026.09.23 | ₩55,426 | ₩55,682 | ₩55,004 | ₩55,245 | -0.33% | 3.9만 |
|---|
| 2026.09.22 | ₩55,969 | ₩56,653 | ₩55,848 | ₩56,394 | +0.76% | 8.8천 |
|---|
| 2026.09.21 | ₩55,513 | ₩56,304 | ₩55,513 | ₩56,098 | +1.05% | 7.1천 |
|---|
| 2026.09.18 | ₩54,427 | ₩54,843 | ₩54,427 | ₩54,729 | +0.55% | 7.4천 |
|---|
| 2026.09.17 | ₩54,441 | ₩55,182 | ₩54,441 | ₩54,770 | +0.61% | 4.3천 |
|---|
| 2026.09.16 | ₩53,891 | ₩54,400 | ₩53,220 | ₩53,569 | -0.60% | 2만 |
|---|
| 2026.09.15 | ₩54,132 | ₩54,132 | ₩53,659 | ₩53,777 | -0.66% | 1.1만 |
|---|
| 2026.09.14 | ₩54,119 | ₩54,441 | ₩53,636 | ₩53,948 | -0.31% | 1.2만 |
|---|
| 2026.09.11 | ₩55,587 | ₩55,827 | ₩55,285 | ₩55,540 | -0.08% | 3.8천 |
|---|
| 2026.09.10 | ₩55,232 | ₩55,303 | ₩54,977 | ₩54,988 | -0.44% | 4.7천 |
|---|
| 2026.09.09 | ₩56,143 | ₩56,231 | ₩55,835 | ₩55,930 | -0.38% | 9.7천 |
|---|
| 2026.09.08 | ₩55,889 | ₩56,438 | ₩55,822 | ₩56,090 | +0.36% | 7.8천 |
|---|
| 2026.09.04 | ₩54,789 | ₩55,956 | ₩54,789 | ₩55,894 | +2.02% | 1.2만 |
|---|
| 2026.09.03 | ₩54,803 | ₩55,138 | ₩54,353 | ₩54,917 | +0.21% | 4.9천 |
|---|
| 2026.09.02 | ₩54,548 | ₩54,736 | ₩54,306 | ₩54,628 | +0.15% | 6.4천 |
|---|
| 2026.09.01 | ₩54,226 | ₩54,803 | ₩54,172 | ₩54,293 | +0.12% | 1.1만 |
|---|
| 2026.08.31 | ₩54,159 | ₩54,412 | ₩54,159 | ₩54,349 | +0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩54,937 | ₩54,937 | ₩54,092 | ₩54,276 | -1.20% | 5.1천 |
|---|
| 2026.08.27 | ₩54,736 | ₩54,803 | ₩54,360 | ₩54,666 | -0.13% | 1.9천 |
|---|
| 2026.08.26 | ₩54,789 | ₩54,829 | ₩54,400 | ₩54,580 | -0.38% | 1.6만 |
|---|
| 2026.08.25 | ₩53,971 | ₩54,437 | ₩53,944 | ₩54,437 | +0.86% | 3천 |
|---|
| 2026.08.24 | ₩53,958 | ₩53,958 | ₩53,349 | ₩53,514 | -0.82% | 6.4천 |
|---|
| 2026.08.21 | ₩54,414 | ₩54,414 | ₩54,061 | ₩54,068 | -0.64% | 5.1천 |
|---|
| 2026.08.20 | ₩53,510 | ₩53,891 | ₩53,510 | ₩53,808 | +0.56% | 7.7천 |
|---|
| 2026.08.19 | ₩53,490 | ₩53,855 | ₩53,328 | ₩53,596 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩53,435 | ₩53,529 | ₩52,764 | ₩52,971 | -0.87% | 5.2천 |
|---|
| 2026.08.17 | ₩54,803 | ₩55,064 | ₩54,533 | ₩54,533 | -0.49% | 4.2천 |
|---|
| 2026.08.14 | ₩54,293 | ₩54,454 | ₩53,757 | ₩54,040 | -0.47% | 9.5천 |
|---|
| 2026.08.13 | ₩54,065 | ₩54,642 | ₩54,065 | ₩54,230 | +0.31% | 4.5천 |
|---|
| 2026.08.12 | ₩54,092 | ₩54,223 | ₩53,783 | ₩53,978 | -0.21% | 3.9천 |
|---|
| 2026.08.11 | ₩53,214 | ₩53,234 | ₩53,046 | ₩53,059 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩52,657 | ₩53,674 | ₩52,573 | ₩52,573 | -0.16% | 6.7천 |
|---|
| 2026.08.07 | ₩53,086 | ₩53,287 | ₩53,059 | ₩53,059 | -0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩52,992 | ₩53,100 | ₩52,831 | ₩52,901 | -0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩53,080 | ₩53,421 | ₩53,012 | ₩53,143 | +0.12% | 6.6천 |
|---|
| 2026.08.04 | ₩53,194 | ₩53,535 | ₩53,194 | ₩53,240 | +0.09% | 6천 |
|---|
| 2026.08.03 | ₩51,129 | ₩52,040 | ₩51,129 | ₩51,826 | +1.36% | 7천 |
|---|
| 2026.07.31 | ₩51,745 | ₩51,745 | ₩50,923 | ₩51,225 | -1.01% | 6.1천 |
|---|
| 2026.07.30 | ₩50,069 | ₩51,061 | ₩50,069 | ₩50,935 | +1.73% | 8.1천 |
|---|
| 2026.07.29 | ₩49,426 | ₩49,613 | ₩48,661 | ₩48,743 | -1.38% | 7.9천 |
|---|
| 2026.07.28 | ₩50,331 | ₩50,431 | ₩50,134 | ₩50,134 | -0.39% | 4.1천 |
|---|
| 2026.07.27 | ₩51,705 | ₩51,705 | ₩50,740 | ₩51,001 | -1.36% | 4.5천 |
|---|
| 2026.07.24 | ₩51,330 | ₩51,635 | ₩50,887 | ₩50,887 | -0.86% | 5.2천 |
|---|
| 2026.07.23 | ₩51,765 | ₩51,838 | ₩51,370 | ₩51,489 | -0.53% | 4.2천 |
|---|
| 2026.07.22 | ₩51,772 | ₩52,349 | ₩51,772 | ₩51,953 | +0.35% | 5.7천 |
|---|
| 2026.07.21 | ₩51,517 | ₩52,275 | ₩51,517 | ₩52,101 | +1.13% | 7.6천 |
|---|
| 2026.07.20 | ₩50,686 | ₩51,129 | ₩50,190 | ₩50,438 | -0.49% | 6.2천 |
|---|
| 2026.07.17 | ₩49,627 | ₩50,981 | ₩49,627 | ₩50,533 | +1.83% | 2.9만 |
|---|
| 2026.07.16 | ₩51,122 | ₩51,517 | ₩50,954 | ₩51,095 | -0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩52,054 | ₩52,724 | ₩51,356 | ₩51,953 | -0.19% | 1.7만 |
|---|
| 2026.07.14 | ₩51,839 | ₩52,362 | ₩51,839 | ₩52,186 | +0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩52,295 | ₩52,295 | ₩51,236 | ₩51,464 | -1.59% | 7.9천 |
|---|
| 2026.07.10 | ₩53,126 | ₩53,502 | ₩52,845 | ₩53,200 | +0.14% | 1.3만 |
|---|
| 2026.07.09 | ₩53,073 | ₩53,328 | ₩52,630 | ₩52,940 | -0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩52,228 | ₩54,194 | ₩50,954 | ₩52,577 | +0.67% | 5.5만 |
|---|
| 2026.07.07 | ₩53,207 | ₩53,207 | ₩52,412 | ₩52,590 | -1.16% | 4.2천 |
|---|
| 2026.07.06 | ₩53,971 | ₩54,561 | ₩53,971 | ₩54,195 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩53,328 | ₩53,897 | ₩52,487 | ₩52,889 | -0.82% | 4.5만 |
|---|
| 2026.07.01 | ₩53,757 | ₩53,958 | ₩53,137 | ₩53,137 | -1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩54,092 | ₩54,776 | ₩53,978 | ₩54,776 | +1.26% | 1.2만 |
|---|
| 2026.06.29 | ₩53,475 | ₩53,971 | ₩52,496 | ₩53,763 | +0.54% | 4.5만 |
|---|
| 2026.06.26 | ₩53,033 | ₩53,985 | ₩53,033 | ₩53,471 | +0.83% | 1.1만 |
|---|
| 2026.06.25 | ₩54,856 | ₩54,856 | ₩53,643 | ₩53,871 | -1.80% | 5.7천 |
|---|
| 2026.06.24 | ₩53,502 | ₩53,864 | ₩53,073 | ₩53,462 | -0.08% | 3.2만 |
|---|
| 2026.06.23 | ₩53,770 | ₩54,025 | ₩53,421 | ₩53,467 | -0.56% | 7.9천 |
|---|
| 2026.06.22 | ₩57,981 | ₩57,981 | ₩56,157 | ₩56,291 | -2.91% | 1.1만 |
|---|
| 2026.06.18 | ₩56,318 | ₩57,350 | ₩56,318 | ₩56,680 | +0.64% | 7.2천 |
|---|
| 2026.06.17 | ₩55,875 | ₩56,211 | ₩54,695 | ₩54,902 | -1.74% | 2.3만 |
|---|
| 2026.06.16 | ₩55,540 | ₩55,540 | ₩54,863 | ₩54,863 | -1.22% | 3.8천 |
|---|
| 2026.06.15 | ₩55,875 | ₩55,996 | ₩55,647 | ₩55,654 | -0.40% | 9.9천 |
|---|
| 2026.06.12 | ₩53,328 | ₩54,253 | ₩53,328 | ₩53,844 | +0.97% | 6.4천 |
|---|
| 2026.06.11 | ₩51,638 | ₩53,904 | ₩51,638 | ₩53,660 | +3.92% | 5.9천 |
|---|
| 2026.06.10 | ₩51,678 | ₩52,355 | ₩51,300 | ₩51,330 | -0.67% | 2만 |
|---|
| 2026.06.09 | ₩52,852 | ₩52,852 | ₩50,820 | ₩52,133 | -1.36% | 7.2천 |
|---|
| 2026.06.08 | ₩52,322 | ₩52,630 | ₩52,188 | ₩52,262 | -0.12% | 4천 |
|---|
| 2026.06.05 | ₩52,966 | ₩52,966 | ₩51,035 | ₩51,194 | -3.34% | 9.1천 |
|---|
| 2026.06.04 | ₩54,199 | ₩54,776 | ₩53,904 | ₩54,454 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩55,473 | ₩55,473 | ₩54,722 | ₩55,017 | -0.82% | 9.2천 |
|---|
| 2026.06.02 | ₩55,272 | ₩55,714 | ₩55,245 | ₩55,540 | +0.49% | 7.9천 |
|---|
| 2026.06.01 | ₩54,668 | ₩55,406 | ₩54,668 | ₩55,258 | +1.08% | 7.3천 |
|---|
| 2026.05.29 | ₩54,146 | ₩54,253 | ₩53,810 | ₩53,895 | -0.46% | 6천 |
|---|
| 2026.05.28 | ₩53,455 | ₩54,196 | ₩53,455 | ₩53,970 | +0.96% | 9.5천 |
|---|
| 2026.05.27 | ₩54,239 | ₩54,414 | ₩53,743 | ₩53,902 | -0.62% | 1.9만 |
|---|
| 2026.05.26 | ₩53,368 | ₩53,952 | ₩53,368 | ₩53,950 | +1.09% | 4.8천 |
|---|
| 2026.05.22 | ₩52,456 | ₩52,756 | ₩52,148 | ₩52,307 | -0.28% | 4.2천 |
|---|
| 2026.05.21 | ₩51,799 | ₩52,657 | ₩51,638 | ₩52,283 | +0.93% | 6.1천 |
|---|
| 2026.05.20 | ₩50,939 | ₩51,879 | ₩50,939 | ₩51,749 | +1.59% | 6.7천 |
|---|
| 2026.05.19 | ₩49,841 | ₩50,954 | ₩49,841 | ₩50,478 | +1.28% | 1.8만 |
|---|
| 2026.05.18 | ₩51,584 | ₩51,584 | ₩51,061 | ₩51,336 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩50,981 | ₩51,611 | ₩50,981 | ₩51,228 | +0.48% | 7.3천 |
|---|
| 2026.05.14 | ₩52,785 | ₩53,489 | ₩52,785 | ₩53,309 | +0.99% | 4.9천 |
|---|
| 2026.05.13 | ₩52,349 | ₩52,805 | ₩51,940 | ₩52,530 | +0.35% | 4.5만 |
|---|
| 2026.05.12 | ₩52,268 | ₩52,268 | ₩51,222 | ₩51,855 | -0.79% | 8.7천 |
|---|
| 2026.05.11 | ₩53,596 | ₩53,703 | ₩53,287 | ₩53,556 | -0.08% | 5.2천 |
|---|
| 2026.05.08 | ₩53,623 | ₩54,096 | ₩53,341 | ₩53,810 | +0.35% | 7.2천 |
|---|
| 2026.05.07 | ₩53,609 | ₩53,609 | ₩52,604 | ₩52,845 | -1.43% | 6.8천 |
|---|
| 2026.05.06 | ₩52,885 | ₩53,636 | ₩52,711 | ₩53,609 | +1.37% | 1.8만 |
|---|
| 2026.05.05 | ₩51,088 | ₩52,054 | ₩51,088 | ₩51,893 | +1.57% | 3.4천 |
|---|
| 2026.05.04 | ₩51,328 | ₩51,330 | ₩50,351 | ₩50,780 | -1.07% | 6.9천 |
|---|
| 2026.05.01 | ₩50,686 | ₩51,611 | ₩50,686 | ₩50,800 | +0.22% | 6천 |
|---|
| 2026.04.30 | ₩50,337 | ₩50,709 | ₩49,761 | ₩50,709 | +0.74% | 6.5천 |
|---|
| 2026.04.29 | ₩49,814 | ₩50,042 | ₩49,613 | ₩49,687 | -0.26% | 9.1천 |
|---|
| 2026.04.28 | ₩50,056 | ₩50,163 | ₩49,506 | ₩49,935 | -0.24% | 7.7천 |
|---|
| 2026.04.27 | ₩50,968 | ₩50,968 | ₩50,458 | ₩50,579 | -0.76% | 4.3천 |
|---|
| 2026.04.24 | ₩50,190 | ₩50,646 | ₩50,183 | ₩50,528 | +0.67% | 7.9천 |
|---|
| 2026.04.23 | ₩49,837 | ₩49,949 | ₩49,144 | ₩49,285 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩49,828 | ₩50,176 | ₩49,692 | ₩50,005 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩49,613 | ₩49,613 | ₩48,836 | ₩48,858 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩49,747 | ₩49,828 | ₩49,439 | ₩49,656 | -0.18% | 8.5천 |
|---|
| 2026.04.17 | ₩50,351 | ₩50,646 | ₩50,117 | ₩50,203 | -0.29% | 10.2만 |
|---|
| 2026.04.16 | ₩49,211 | ₩49,586 | ₩49,104 | ₩49,211 | 0.00% | 1.7만 |
|---|
| 2026.04.15 | ₩49,211 | ₩49,318 | ₩48,876 | ₩49,191 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩48,869 | ₩49,519 | ₩48,648 | ₩49,089 | +0.45% | 5.1만 |
|---|
| 2026.04.13 | ₩47,508 | ₩48,474 | ₩47,495 | ₩48,192 | +1.44% | 7.6천 |
|---|
| 2026.04.10 | ₩47,870 | ₩47,924 | ₩47,589 | ₩47,724 | -0.31% | 5.6천 |
|---|
| 2026.04.09 | ₩47,401 | ₩47,605 | ₩47,039 | ₩47,448 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩44,572 | ₩47,736 | ₩44,572 | ₩47,472 | +6.51% | 3.7천 |
|---|
| 2026.04.07 | ₩44,600 | ₩44,983 | ₩44,370 | ₩44,983 | +0.86% | 7.5천 |
|---|
| 2026.04.06 | ₩44,706 | ₩45,027 | ₩44,706 | ₩44,813 | +0.24% | 7.1천 |
|---|
| 2026.04.02 | ₩43,660 | ₩44,712 | ₩43,660 | ₩44,361 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩44,612 | ₩45,298 | ₩44,612 | ₩44,932 | +0.72% | 3.6만 |
|---|
| 2026.03.31 | ₩43,445 | ₩44,417 | ₩43,083 | ₩44,415 | +2.23% | 2.7만 |
|---|
| 2026.03.30 | ₩43,359 | ₩43,365 | ₩41,997 | ₩42,748 | -1.41% | 1.2만 |
|---|
| 2026.03.27 | ₩43,284 | ₩43,744 | ₩43,164 | ₩43,375 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩44,411 | ₩44,424 | ₩43,633 | ₩43,660 | -1.69% | 8.2천 |
|---|
| 2026.03.25 | ₩45,094 | ₩45,349 | ₩45,027 | ₩45,155 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩44,075 | ₩44,719 | ₩44,075 | ₩44,467 | +0.89% | 4.7천 |
|---|
| 2026.03.23 | ₩45,297 | ₩45,568 | ₩44,665 | ₩45,296 | -0.00% | 1.9만 |
|---|
| 2026.03.20 | ₩44,062 | ₩44,196 | ₩43,378 | ₩43,599 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩44,062 | ₩45,202 | ₩44,062 | ₩45,175 | +2.53% | 1.2만 |
|---|
| 2026.03.18 | ₩45,644 | ₩45,644 | ₩44,883 | ₩44,883 | -1.67% | 1.5만 |
|---|
| 2026.03.17 | ₩45,899 | ₩45,979 | ₩45,631 | ₩45,752 | -0.32% | 6.3천 |
|---|
| 2026.03.16 | ₩44,920 | ₩45,257 | ₩44,907 | ₩45,171 | +0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩44,867 | ₩44,888 | ₩43,755 | ₩44,022 | -1.88% | 1.5만 |
|---|
| 2026.03.12 | ₩45,162 | ₩45,162 | ₩44,196 | ₩44,361 | -1.77% | 2.3만 |
|---|
| 2026.03.11 | ₩45,845 | ₩46,181 | ₩45,659 | ₩46,000 | +0.34% | 2만 |
|---|
| 2026.03.10 | ₩45,886 | ₩46,777 | ₩45,644 | ₩45,742 | -0.31% | 7.8천 |
|---|
| 2026.03.09 | ₩44,263 | ₩45,879 | ₩44,156 | ₩45,801 | +3.47% | 9.6천 |
|---|
| 2026.03.06 | ₩44,840 | ₩45,249 | ₩44,692 | ₩44,982 | +0.32% | 7천 |
|---|
| 2026.03.05 | ₩45,819 | ₩46,244 | ₩44,813 | ₩45,431 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩45,939 | ₩46,797 | ₩45,752 | ₩46,422 | +1.05% | 3.5만 |
|---|
| 2026.03.03 | ₩45,778 | ₩46,261 | ₩44,344 | ₩45,947 | +0.37% | 2.6만 |
|---|
| 2026.03.02 | ₩47,951 | ₩48,420 | ₩47,749 | ₩48,349 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩49,064 | ₩49,478 | ₩48,755 | ₩49,246 | +0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩49,989 | ₩49,989 | ₩48,782 | ₩49,373 | -1.23% | 2만 |
|---|
| 2026.02.25 | ₩49,761 | ₩49,761 | ₩49,291 | ₩49,615 | -0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,567 | ₩49,050 | ₩48,567 | ₩48,872 | +0.63% | 6천 |
|---|
| 2026.02.23 | ₩48,487 | ₩48,487 | ₩47,884 | ₩48,047 | -0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩47,709 | ₩48,661 | ₩47,709 | ₩48,630 | +1.93% | 7.3천 |
|---|
| 2026.02.19 | ₩47,387 | ₩47,562 | ₩47,366 | ₩47,523 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩47,428 | ₩47,957 | ₩47,414 | ₩47,646 | +0.46% | 8.2천 |
|---|
| 2026.02.17 | ₩47,253 | ₩47,593 | ₩46,999 | ₩47,399 | +0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩47,615 | ₩47,776 | ₩47,226 | ₩47,689 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩48,420 | ₩48,420 | ₩47,401 | ₩47,401 | -2.10% | 1.3만 |
|---|
| 2026.02.11 | ₩47,454 | ₩47,894 | ₩47,273 | ₩47,857 | +0.85% | 2.1만 |
|---|
| 2026.02.10 | ₩46,999 | ₩47,012 | ₩46,797 | ₩46,844 | -0.33% | 5.5천 |
|---|
| 2026.02.09 | ₩46,315 | ₩46,918 | ₩46,315 | ₩46,858 | +1.17% | 1.4만 |
|---|
| 2026.02.06 | ₩45,819 | ₩46,435 | ₩45,819 | ₩46,433 | +1.34% | 3.1천 |
|---|
| 2026.02.05 | ₩45,416 | ₩45,577 | ₩45,108 | ₩45,243 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩46,355 | ₩46,355 | ₩45,255 | ₩45,573 | -1.69% | 2.7만 |
|---|
| 2026.02.03 | ₩46,221 | ₩46,241 | ₩45,537 | ₩45,924 | -0.64% | 2.5만 |
|---|
| 2026.02.02 | ₩44,934 | ₩45,497 | ₩44,934 | ₩45,454 | +1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩45,430 | ₩45,597 | ₩44,813 | ₩44,976 | -1.00% | 2.8만 |
|---|
| 2026.01.29 | ₩45,832 | ₩46,114 | ₩45,121 | ₩45,774 | -0.13% | 2.3만 |
|---|
| 2026.01.28 | ₩46,006 | ₩46,221 | ₩45,738 | ₩46,038 | +0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩45,376 | ₩45,725 | ₩45,376 | ₩45,695 | +0.70% | 10.6만 |
|---|
| 2026.01.26 | ₩45,108 | ₩45,198 | ₩44,880 | ₩44,958 | -0.33% | 2.7만 |
|---|
| 2026.01.23 | ₩44,478 | ₩44,987 | ₩44,437 | ₩44,857 | +0.85% | 1.4만 |
|---|
| 2026.01.22 | ₩44,357 | ₩44,625 | ₩44,357 | ₩44,549 | +0.43% | 1.9만 |
|---|
| 2026.01.21 | ₩44,196 | ₩44,451 | ₩43,834 | ₩44,061 | -0.31% | 124.9만 |
|---|
| 2026.01.20 | ₩43,459 | ₩43,888 | ₩43,392 | ₩43,566 | +0.25% | 8.6만 |
|---|
| 2026.01.16 | ₩44,196 | ₩44,250 | ₩43,874 | ₩43,955 | -0.55% | 2.3만 |
|---|
| 2026.01.15 | ₩43,995 | ₩44,437 | ₩43,995 | ₩44,108 | +0.26% | 6천 |
|---|
| 2026.01.14 | ₩43,780 | ₩44,209 | ₩43,459 | ₩43,732 | -0.11% | 1.2만 |
|---|
| 2026.01.13 | ₩43,579 | ₩43,727 | ₩43,485 | ₩43,552 | -0.06% | 5.1천 |
|---|
| 2026.01.12 | ₩43,579 | ₩43,982 | ₩43,468 | ₩43,845 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩43,499 | ₩43,687 | ₩43,351 | ₩43,546 | +0.11% | 3.3만 |
|---|
| 2026.01.08 | ₩43,123 | ₩43,418 | ₩43,123 | ₩43,299 | +0.41% | 4.6천 |
|---|
| 2026.01.07 | ₩43,351 | ₩43,579 | ₩43,299 | ₩43,354 | +0.01% | 6.7천 |
|---|
| 2026.01.06 | ₩43,681 | ₩43,821 | ₩43,485 | ₩43,708 | +0.06% | 5.7만 |
|---|
| 2026.01.05 | ₩43,405 | ₩43,526 | ₩43,173 | ₩43,421 | +0.04% | 1.3만 |
|---|
| 2026.01.02 | ₩42,708 | ₩42,989 | ₩42,587 | ₩42,828 | +0.28% | 1.1만 |
|---|
| 2025.12.31 | ₩41,903 | ₩42,185 | ₩41,863 | ₩41,982 | +0.19% | 8.3천 |
|---|
| 2025.12.30 | ₩42,077 | ₩42,332 | ₩41,931 | ₩42,012 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩41,849 | ₩42,220 | ₩41,581 | ₩41,756 | -0.22% | 6.7천 |
|---|
| 2025.12.26 | ₩41,789 | ₩42,024 | ₩41,702 | ₩41,863 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩41,662 | ₩41,796 | ₩41,662 | ₩41,754 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩41,528 | ₩41,917 | ₩41,420 | ₩41,776 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩41,554 | ₩41,554 | ₩41,219 | ₩41,414 | -0.34% | 6.2천 |
|---|
| 2025.12.19 | ₩41,273 | ₩41,353 | ₩41,179 | ₩41,209 | -0.16% | 6.8천 |
|---|
| 2025.12.18 | ₩40,790 | ₩41,206 | ₩40,790 | ₩40,792 | +0.00% | 3.3천 |
|---|
| 2025.12.17 | ₩40,830 | ₩40,830 | ₩40,187 | ₩40,230 | -1.47% | 3.4천 |
|---|
| 2025.12.16 | ₩40,830 | ₩40,830 | ₩40,482 | ₩40,576 | -0.62% | 5.7천 |
|---|
| 2025.12.15 | ₩41,032 | ₩41,085 | ₩40,851 | ₩40,851 | -0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩41,112 | ₩41,152 | ₩40,629 | ₩40,680 | -1.05% | 5.9천 |
|---|
| 2025.12.11 | ₩41,120 | ₩41,407 | ₩41,058 | ₩41,246 | +0.31% | 5.8천 |
|---|
| 2025.12.10 | ₩40,840 | ₩41,286 | ₩40,696 | ₩41,162 | +0.79% | 3.2천 |
|---|
| 2025.12.09 | ₩40,616 | ₩40,978 | ₩40,616 | ₩40,817 | +0.50% | 5.3천 |
|---|
| 2025.12.08 | ₩40,871 | ₩40,871 | ₩40,589 | ₩40,619 | -0.62% | 5.2천 |
|---|
| 2025.12.05 | ₩40,922 | ₩41,179 | ₩40,683 | ₩40,687 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩40,519 | ₩40,804 | ₩40,269 | ₩40,421 | -0.24% | 4.8천 |
|---|
| 2025.12.03 | ₩40,361 | ₩40,538 | ₩40,318 | ₩40,454 | +0.23% | 6.1천 |
|---|
| 2025.12.02 | ₩40,522 | ₩40,602 | ₩40,267 | ₩40,432 | -0.22% | 9.3천 |
|---|
| 2025.12.01 | ₩39,704 | ₩40,509 | ₩39,704 | ₩40,368 | +1.67% | 6.6천 |
|---|
| 2025.11.28 | ₩40,240 | ₩40,683 | ₩40,240 | ₩40,589 | +0.87% | 6.3천 |
|---|
| 2025.11.26 | ₩40,442 | ₩40,817 | ₩40,318 | ₩40,683 | +0.60% | 1만 |
|---|
| 2025.11.25 | ₩39,771 | ₩40,080 | ₩39,691 | ₩39,933 | +0.41% | 7.7천 |
|---|
| 2025.11.24 | ₩39,409 | ₩39,865 | ₩39,409 | ₩39,691 | +0.71% | 9.1천 |
|---|
| 2025.11.21 | ₩39,114 | ₩39,644 | ₩38,500 | ₩39,396 | +0.72% | 1.2만 |
|---|
| 2025.11.20 | ₩40,348 | ₩40,415 | ₩39,396 | ₩39,433 | -2.27% | 7.1천 |
|---|
| 2025.11.19 | ₩39,932 | ₩40,037 | ₩39,758 | ₩39,897 | -0.09% | 9천 |
|---|
| 2025.11.18 | ₩39,691 | ₩40,160 | ₩39,691 | ₩39,917 | +0.57% | 1.1만 |
|---|
| 2025.11.17 | ₩40,442 | ₩40,521 | ₩40,063 | ₩40,108 | -0.83% | 14.6만 |
|---|
| 2025.11.14 | ₩40,294 | ₩40,804 | ₩40,294 | ₩40,498 | +0.51% | 4.6천 |
|---|
| 2025.11.13 | ₩40,844 | ₩40,857 | ₩40,187 | ₩40,261 | -1.43% | 5.3천 |
|---|
| 2025.11.12 | ₩40,924 | ₩41,085 | ₩40,737 | ₩40,804 | -0.29% | 4천 |
|---|
| 2025.11.11 | ₩40,750 | ₩41,072 | ₩40,737 | ₩40,904 | +0.38% | 9.8천 |
|---|
| 2025.11.10 | ₩40,334 | ₩40,746 | ₩40,334 | ₩40,644 | +0.77% | 9.3천 |
|---|
| 2025.11.07 | ₩39,959 | ₩40,080 | ₩39,644 | ₩39,932 | -0.07% | 2.6만 |
|---|
| 2025.11.06 | ₩40,279 | ₩40,321 | ₩40,053 | ₩40,094 | -0.46% | 8.7천 |
|---|
| 2025.11.05 | ₩40,039 | ₩40,804 | ₩40,039 | ₩40,566 | +1.32% | 7.1천 |
|---|
| 2025.11.04 | ₩40,307 | ₩40,817 | ₩40,200 | ₩40,321 | +0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩40,804 | ₩41,192 | ₩40,804 | ₩40,978 | +0.43% | 8.2천 |
|---|
| 2025.10.31 | ₩40,616 | ₩40,951 | ₩40,535 | ₩40,757 | +0.35% | 1.7만 |
|---|
| 2025.10.30 | ₩40,623 | ₩40,790 | ₩40,535 | ₩40,556 | -0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩40,723 | ₩41,005 | ₩40,509 | ₩40,675 | -0.12% | 5.8천 |
|---|
| 2025.10.28 | ₩40,388 | ₩40,844 | ₩40,388 | ₩40,636 | +0.61% | 6.2천 |
|---|
| 2025.10.27 | ₩40,307 | ₩40,669 | ₩40,307 | ₩40,557 | +0.62% | 7.8천 |
|---|
| 2025.10.24 | ₩40,428 | ₩40,442 | ₩40,106 | ₩40,318 | -0.27% | 8.9천 |
|---|
| 2025.10.23 | ₩40,133 | ₩40,388 | ₩40,066 | ₩40,165 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,173 | ₩40,348 | ₩39,813 | ₩39,952 | -0.55% | 1.7만 |
|---|
| 2025.10.21 | ₩40,133 | ₩40,133 | ₩39,704 | ₩39,823 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩40,130 | ₩40,226 | ₩40,054 | ₩40,168 | +0.09% | 3.1천 |
|---|
| 2025.10.17 | ₩39,677 | ₩39,838 | ₩39,677 | ₩39,717 | +0.10% | 2.8천 |
|---|
| 2025.10.16 | ₩39,878 | ₩39,878 | ₩39,570 | ₩39,734 | -0.36% | 5.5천 |
|---|
| 2025.10.15 | ₩39,528 | ₩39,691 | ₩39,421 | ₩39,543 | +0.04% | 5.1천 |
|---|
| 2025.10.14 | ₩38,739 | ₩39,203 | ₩38,739 | ₩38,893 | +0.40% | 4.3천 |
|---|
| 2025.10.13 | ₩39,020 | ₩39,302 | ₩39,020 | ₩39,181 | +0.41% | 5.4천 |
|---|
| 2025.10.10 | ₩39,154 | ₩39,154 | ₩38,173 | ₩38,245 | -2.32% | 4.3천 |
|---|