시장 데이터를 불러오는 중
전체 종목
WisdomTree Global ex-U.S. Quality Growth Fund 과거 주가
WisdomTree Global ex-U.S. Quality Growth Fund · DNL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Global ex-U.S. Quality Growth Fund · DNL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,244 | ₩60,390 | ₩60,016 | ₩60,310 | +0.11% | 1.5만 |
| 2026.10.08 | ₩59,723 | ₩59,763 | ₩59,389 | ₩59,496 | -0.38% | 1.7만 |
| 2026.10.07 | ₩60,043 | ₩60,217 | ₩59,870 | ₩60,150 | +0.18% | 2.5만 |
| 2026.10.06 | ₩61,085 | ₩61,112 | ₩60,911 | ₩60,911 | -0.28% | 9.1천 |
| 2026.10.05 | ₩60,484 | ₩60,844 | ₩60,364 | ₩60,778 | +0.49% | 2.3만 |
| 2026.10.02 | ₩60,163 | ₩60,484 | ₩60,163 | ₩60,417 | +0.42% | 9천 |
| 2026.10.01 | ₩59,589 | ₩59,683 | ₩59,229 | ₩59,522 | -0.11% | 9.9천 |
| 2026.09.30 | ₩60,016 | ₩60,070 | ₩59,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,629 |
| -0.65% |
| 1.2만 |
| 2026.09.29 | ₩59,776 | ₩59,936 | ₩59,562 | ₩59,910 | +0.22% | 2.1만 |
|---|
| 2026.09.28 | ₩59,643 | ₩59,936 | ₩59,242 | ₩59,723 | +0.13% | 1.3만 |
|---|
| 2026.09.25 | ₩59,589 | ₩59,963 | ₩59,589 | ₩59,923 | +0.56% | 1.1만 |
|---|
| 2026.09.24 | ₩59,309 | ₩59,629 | ₩59,188 | ₩59,522 | +0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩60,097 | ₩60,097 | ₩59,549 | ₩59,709 | -0.64% | 8천 |
|---|
| 2026.09.22 | ₩60,724 | ₩60,804 | ₩60,444 | ₩60,698 | -0.04% | 3.4만 |
|---|
| 2026.09.21 | ₩60,217 | ₩60,444 | ₩59,950 | ₩60,444 | +0.38% | 1.4만 |
|---|
| 2026.09.18 | ₩59,589 | ₩59,589 | ₩59,309 | ₩59,562 | -0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩59,776 | ₩59,789 | ₩59,562 | ₩59,656 | -0.20% | 7.5천 |
|---|
| 2026.09.16 | ₩59,616 | ₩59,616 | ₩58,748 | ₩59,055 | -0.94% | 2.6만 |
|---|
| 2026.09.15 | ₩59,309 | ₩59,309 | ₩59,042 | ₩59,188 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩59,215 | ₩59,723 | ₩59,175 | ₩59,496 | +0.47% | 1.4만 |
|---|
| 2026.09.11 | ₩60,430 | ₩60,457 | ₩60,284 | ₩60,284 | -0.24% | 7.4천 |
|---|
| 2026.09.10 | ₩60,043 | ₩60,177 | ₩59,776 | ₩59,816 | -0.38% | 1.3만 |
|---|
| 2026.09.09 | ₩60,898 | ₩61,018 | ₩60,537 | ₩60,604 | -0.48% | 1.3만 |
|---|
| 2026.09.08 | ₩61,619 | ₩61,739 | ₩61,486 | ₩61,486 | -0.22% | 1.3만 |
|---|
| 2026.09.04 | ₩61,445 | ₩61,819 | ₩61,445 | ₩61,819 | +0.61% | 2만 |
|---|
| 2026.09.03 | ₩61,031 | ₩61,419 | ₩60,844 | ₩61,352 | +0.53% | 9.2천 |
|---|
| 2026.09.02 | ₩61,005 | ₩61,098 | ₩60,925 | ₩61,098 | +0.15% | 6.6천 |
|---|
| 2026.09.01 | ₩61,392 | ₩61,419 | ₩60,978 | ₩61,031 | -0.59% | 1.2만 |
|---|
| 2026.08.31 | ₩62,207 | ₩62,220 | ₩61,833 | ₩61,859 | -0.56% | 1.3만 |
|---|
| 2026.08.28 | ₩62,821 | ₩62,834 | ₩62,140 | ₩62,207 | -0.98% | 9.3천 |
|---|
| 2026.08.27 | ₩62,514 | ₩62,541 | ₩62,100 | ₩62,541 | +0.04% | 1.4만 |
|---|
| 2026.08.26 | ₩62,447 | ₩62,581 | ₩62,153 | ₩62,153 | -0.47% | 3.4만 |
|---|
| 2026.08.25 | ₩62,447 | ₩62,500 | ₩62,327 | ₩62,460 | +0.02% | 1.4만 |
|---|
| 2026.08.24 | ₩62,233 | ₩62,233 | ₩61,953 | ₩62,140 | -0.15% | 1만 |
|---|
| 2026.08.21 | ₩62,607 | ₩62,621 | ₩62,434 | ₩62,621 | +0.02% | 1.2만 |
|---|
| 2026.08.20 | ₩62,033 | ₩62,287 | ₩62,020 | ₩62,167 | +0.22% | 2.1만 |
|---|
| 2026.08.19 | ₩62,594 | ₩62,661 | ₩62,273 | ₩62,354 | -0.38% | 1.7만 |
|---|
| 2026.08.18 | ₩62,193 | ₩62,247 | ₩61,766 | ₩61,886 | -0.49% | 1.5만 |
|---|
| 2026.08.17 | ₩63,182 | ₩63,328 | ₩63,048 | ₩63,061 | -0.19% | 3.4만 |
|---|
| 2026.08.14 | ₩63,128 | ₩63,128 | ₩62,754 | ₩62,861 | -0.42% | 6.6천 |
|---|
| 2026.08.13 | ₩62,874 | ₩63,208 | ₩62,861 | ₩63,088 | +0.34% | 1.2만 |
|---|
| 2026.08.12 | ₩63,382 | ₩63,382 | ₩62,861 | ₩62,861 | -0.82% | 1.3만 |
|---|
| 2026.08.11 | ₩63,008 | ₩63,182 | ₩62,647 | ₩62,794 | -0.34% | 4.6만 |
|---|
| 2026.08.10 | ₩62,781 | ₩62,901 | ₩62,687 | ₩62,701 | -0.13% | 1.4만 |
|---|
| 2026.08.07 | ₩62,554 | ₩62,647 | ₩62,247 | ₩62,500 | -0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩61,592 | ₩61,926 | ₩61,499 | ₩61,646 | +0.09% | 2.4만 |
|---|
| 2026.08.05 | ₩62,100 | ₩62,180 | ₩61,753 | ₩61,793 | -0.49% | 1.3만 |
|---|
| 2026.08.04 | ₩61,071 | ₩61,686 | ₩61,071 | ₩61,619 | +0.90% | 2.7만 |
|---|
| 2026.08.03 | ₩60,150 | ₩60,564 | ₩60,016 | ₩60,390 | +0.40% | 1.6만 |
|---|
| 2026.07.31 | ₩60,551 | ₩60,564 | ₩59,616 | ₩60,043 | -0.84% | 2.3만 |
|---|
| 2026.07.30 | ₩59,616 | ₩60,497 | ₩59,509 | ₩60,404 | +1.32% | 1.7만 |
|---|
| 2026.07.29 | ₩58,694 | ₩59,309 | ₩58,320 | ₩58,734 | +0.07% | 2만 |
|---|
| 2026.07.28 | ₩58,588 | ₩59,188 | ₩58,574 | ₩58,908 | +0.55% | 9.3천 |
|---|
| 2026.07.27 | ₩59,549 | ₩59,616 | ₩58,815 | ₩58,975 | -0.96% | 1.4만 |
|---|
| 2026.07.24 | ₩59,469 | ₩59,669 | ₩58,961 | ₩58,961 | -0.85% | 1.2만 |
|---|
| 2026.07.23 | ₩59,389 | ₩59,643 | ₩59,108 | ₩59,602 | +0.36% | 2.9만 |
|---|
| 2026.07.22 | ₩60,070 | ₩60,417 | ₩60,070 | ₩60,404 | +0.56% | 8.4천 |
|---|
| 2026.07.21 | ₩60,297 | ₩60,751 | ₩60,163 | ₩60,724 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩60,097 | ₩60,284 | ₩59,669 | ₩59,683 | -0.69% | 10.8만 |
|---|
| 2026.07.17 | ₩59,215 | ₩59,896 | ₩59,188 | ₩59,763 | +0.92% | 2.6만 |
|---|
| 2026.07.16 | ₩60,604 | ₩60,911 | ₩60,417 | ₩60,551 | -0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩61,205 | ₩61,232 | ₩60,604 | ₩61,218 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩60,791 | ₩60,938 | ₩60,537 | ₩60,671 | -0.20% | 1.8만 |
|---|
| 2026.07.13 | ₩60,778 | ₩60,778 | ₩60,217 | ₩60,230 | -0.90% | 1.8만 |
|---|
| 2026.07.10 | ₩60,911 | ₩61,325 | ₩60,885 | ₩61,192 | +0.46% | 2.2만 |
|---|
| 2026.07.09 | ₩61,071 | ₩61,445 | ₩61,071 | ₩61,178 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩60,190 | ₩60,778 | ₩59,990 | ₩60,738 | +0.91% | 1.5만 |
|---|
| 2026.07.07 | ₩61,232 | ₩61,459 | ₩60,764 | ₩60,951 | -0.46% | 3.4만 |
|---|
| 2026.07.06 | ₩61,472 | ₩61,940 | ₩61,472 | ₩61,793 | +0.52% | 2.6만 |
|---|
| 2026.07.02 | ₩61,579 | ₩61,793 | ₩60,591 | ₩60,925 | -1.06% | 2만 |
|---|
| 2026.07.01 | ₩61,312 | ₩61,526 | ₩60,965 | ₩61,165 | -0.24% | 2.4만 |
|---|
| 2026.06.30 | ₩61,218 | ₩61,846 | ₩61,205 | ₩61,672 | +0.74% | 1.6만 |
|---|
| 2026.06.29 | ₩60,684 | ₩61,192 | ₩60,551 | ₩61,071 | +0.64% | 3.4만 |
|---|
| 2026.06.26 | ₩59,936 | ₩60,511 | ₩59,936 | ₩60,417 | +0.80% | 3만 |
|---|
| 2026.06.25 | ₩61,232 | ₩61,232 | ₩60,537 | ₩60,644 | -0.96% | 1.3만 |
|---|
| 2026.06.24 | ₩60,097 | ₩60,444 | ₩59,976 | ₩60,297 | +0.33% | 1.7만 |
|---|
| 2026.06.23 | ₩60,257 | ₩60,791 | ₩60,257 | ₩60,511 | +0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩62,500 | ₩62,500 | ₩62,140 | ₩62,313 | -0.30% | 1.2만 |
|---|
| 2026.06.18 | ₩62,113 | ₩62,354 | ₩62,113 | ₩62,207 | +0.15% | 1.1만 |
|---|
| 2026.06.17 | ₩62,220 | ₩62,460 | ₩61,272 | ₩61,379 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩62,113 | ₩62,167 | ₩61,566 | ₩61,579 | -0.86% | 9.2천 |
|---|
| 2026.06.15 | ₩62,300 | ₩62,340 | ₩61,940 | ₩61,940 | -0.58% | 3만 |
|---|
| 2026.06.12 | ₩61,125 | ₩61,285 | ₩60,738 | ₩61,138 | +0.02% | 9.9천 |
|---|
| 2026.06.11 | ₩59,576 | ₩60,978 | ₩59,442 | ₩60,911 | +2.24% | 2만 |
|---|
| 2026.06.10 | ₩59,416 | ₩59,789 | ₩58,948 | ₩58,975 | -0.74% | 1.4만 |
|---|
| 2026.06.09 | ₩60,270 | ₩60,738 | ₩58,347 | ₩59,469 | -1.33% | 1.6만 |
|---|
| 2026.06.08 | ₩59,763 | ₩59,856 | ₩59,589 | ₩59,616 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩60,270 | ₩60,270 | ₩58,641 | ₩58,895 | -2.28% | 8.5천 |
|---|
| 2026.06.04 | ₩60,711 | ₩61,365 | ₩60,524 | ₩61,365 | +1.08% | 3.1만 |
|---|
| 2026.06.03 | ₩60,898 | ₩60,911 | ₩60,497 | ₩60,617 | -0.46% | 1.2만 |
|---|
| 2026.06.02 | ₩60,738 | ₩61,205 | ₩60,671 | ₩61,205 | +0.77% | 2.9만 |
|---|
| 2026.06.01 | ₩59,856 | ₩60,471 | ₩59,816 | ₩60,150 | +0.49% | 3만 |
|---|
| 2026.05.29 | ₩60,417 | ₩60,471 | ₩60,137 | ₩60,150 | -0.44% | 6.1만 |
|---|
| 2026.05.28 | ₩59,549 | ₩60,163 | ₩59,482 | ₩60,003 | +0.76% | 1.2만 |
|---|
| 2026.05.27 | ₩60,123 | ₩60,257 | ₩59,709 | ₩59,803 | -0.53% | 3만 |
|---|
| 2026.05.26 | ₩59,830 | ₩59,923 | ₩59,536 | ₩59,830 | 0.00% | 1.5만 |
|---|
| 2026.05.22 | ₩59,188 | ₩59,309 | ₩59,015 | ₩59,148 | -0.07% | 8.8천 |
|---|
| 2026.05.21 | ₩58,374 | ₩59,242 | ₩58,360 | ₩58,855 | +0.82% | 1.2만 |
|---|
| 2026.05.20 | ₩58,013 | ₩59,068 | ₩57,906 | ₩58,774 | +1.31% | 2.4만 |
|---|
| 2026.05.19 | ₩57,746 | ₩58,080 | ₩57,626 | ₩57,666 | -0.14% | 1.1만 |
|---|
| 2026.05.18 | ₩58,374 | ₩58,374 | ₩57,746 | ₩58,214 | -0.27% | 1.6만 |
|---|
| 2026.05.15 | ₩57,987 | ₩58,214 | ₩57,746 | ₩58,080 | +0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩59,255 | ₩59,549 | ₩59,242 | ₩59,349 | +0.16% | 9.4천 |
|---|
| 2026.05.13 | ₩58,748 | ₩59,522 | ₩58,708 | ₩59,456 | +1.20% | 1.3만 |
|---|
| 2026.05.12 | ₩58,881 | ₩58,881 | ₩58,307 | ₩58,774 | -0.18% | 9.9천 |
|---|
| 2026.05.11 | ₩59,776 | ₩59,843 | ₩59,549 | ₩59,843 | +0.11% | 2만 |
|---|
| 2026.05.08 | ₩60,163 | ₩60,390 | ₩60,110 | ₩60,390 | +0.38% | 1.1만 |
|---|
| 2026.05.07 | ₩60,657 | ₩60,657 | ₩59,683 | ₩59,856 | -1.32% | 1.7만 |
|---|
| 2026.05.06 | ₩59,963 | ₩60,497 | ₩59,923 | ₩60,417 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩58,774 | ₩59,055 | ₩58,588 | ₩58,855 | +0.14% | 3.2만 |
|---|
| 2026.05.04 | ₩58,668 | ₩58,788 | ₩58,053 | ₩58,334 | -0.57% | 1.9만 |
|---|
| 2026.05.01 | ₩58,694 | ₩59,108 | ₩58,654 | ₩58,815 | +0.20% | 8.5만 |
|---|
| 2026.04.30 | ₩58,000 | ₩58,948 | ₩57,880 | ₩58,868 | +1.50% | 5.2만 |
|---|
| 2026.04.29 | ₩57,332 | ₩57,506 | ₩57,092 | ₩57,372 | +0.07% | 17.1만 |
|---|
| 2026.04.28 | ₩57,599 | ₩57,679 | ₩57,346 | ₩57,573 | -0.05% | 2만 |
|---|
| 2026.04.27 | ₩58,708 | ₩58,721 | ₩58,320 | ₩58,481 | -0.39% | 1.1만 |
|---|
| 2026.04.24 | ₩58,334 | ₩58,547 | ₩58,160 | ₩58,547 | +0.37% | 1.2만 |
|---|
| 2026.04.23 | ₩58,040 | ₩58,227 | ₩57,159 | ₩57,653 | -0.67% | 1.7만 |
|---|
| 2026.04.22 | ₩58,441 | ₩58,494 | ₩58,120 | ₩58,494 | +0.09% | 9.6천 |
|---|
| 2026.04.21 | ₩58,948 | ₩58,948 | ₩58,040 | ₩58,080 | -1.47% | 2.7만 |
|---|
| 2026.04.20 | ₩59,082 | ₩59,242 | ₩58,895 | ₩59,028 | -0.09% | 3.4만 |
|---|
| 2026.04.17 | ₩59,629 | ₩59,883 | ₩59,349 | ₩59,429 | -0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩58,895 | ₩58,895 | ₩58,280 | ₩58,614 | -0.48% | 2.5만 |
|---|
| 2026.04.15 | ₩58,507 | ₩58,774 | ₩58,240 | ₩58,774 | +0.46% | 2만 |
|---|
| 2026.04.14 | ₩58,481 | ₩58,761 | ₩58,427 | ₩58,614 | +0.23% | 8.6만 |
|---|
| 2026.04.13 | ₩56,972 | ₩57,893 | ₩56,945 | ₩57,893 | +1.62% | 3.3만 |
|---|
| 2026.04.10 | ₩57,719 | ₩57,719 | ₩57,319 | ₩57,346 | -0.65% | 2.3만 |
|---|
| 2026.04.09 | ₩56,664 | ₩57,132 | ₩56,491 | ₩56,945 | +0.49% | 2만 |
|---|
| 2026.04.08 | ₩57,439 | ₩57,439 | ₩56,718 | ₩57,212 | -0.40% | 1.7만 |
|---|
| 2026.04.07 | ₩54,180 | ₩55,783 | ₩53,579 | ₩54,528 | +0.64% | 4.8만 |
|---|
| 2026.04.06 | ₩54,341 | ₩54,982 | ₩54,247 | ₩54,634 | +0.54% | 3.4만 |
|---|
| 2026.04.02 | ₩53,486 | ₩54,608 | ₩53,339 | ₩54,100 | +1.15% | 1.3만 |
|---|
| 2026.04.01 | ₩54,795 | ₩55,262 | ₩54,528 | ₩54,821 | +0.05% | 2.8만 |
|---|
| 2026.03.31 | ₩52,792 | ₩53,913 | ₩52,685 | ₩53,913 | +2.12% | 4.6만 |
|---|
| 2026.03.30 | ₩52,952 | ₩53,152 | ₩51,910 | ₩52,017 | -1.77% | 12.3만 |
|---|
| 2026.03.27 | ₩52,605 | ₩53,045 | ₩52,164 | ₩52,378 | -0.43% | 3.6만 |
|---|
| 2026.03.26 | ₩53,579 | ₩53,847 | ₩52,938 | ₩53,005 | -1.07% | 2.7만 |
|---|
| 2026.03.25 | ₩54,394 | ₩54,554 | ₩54,180 | ₩54,501 | +0.20% | 1.8만 |
|---|
| 2026.03.24 | ₩53,299 | ₩53,900 | ₩53,259 | ₩53,700 | +0.75% | 1.9만 |
|---|
| 2026.03.23 | ₩53,980 | ₩54,648 | ₩53,700 | ₩54,207 | +0.42% | 1.9만 |
|---|
| 2026.03.20 | ₩54,020 | ₩54,154 | ₩52,511 | ₩52,578 | -2.67% | 3.2만 |
|---|
| 2026.03.19 | ₩53,566 | ₩54,608 | ₩53,539 | ₩54,448 | +1.65% | 2.4만 |
|---|
| 2026.03.18 | ₩55,209 | ₩55,289 | ₩54,621 | ₩54,621 | -1.06% | 1.9만 |
|---|
| 2026.03.17 | ₩55,730 | ₩55,943 | ₩55,569 | ₩55,596 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩55,262 | ₩55,649 | ₩55,262 | ₩55,583 | +0.58% | 2.6만 |
|---|
| 2026.03.13 | ₩55,422 | ₩55,516 | ₩54,354 | ₩54,354 | -1.93% | 1.9만 |
|---|
| 2026.03.12 | ₩55,876 | ₩56,130 | ₩55,008 | ₩55,195 | -1.22% | 2.1만 |
|---|
| 2026.03.11 | ₩55,970 | ₩56,491 | ₩55,890 | ₩56,210 | +0.43% | 2.4만 |
|---|
| 2026.03.10 | ₩56,250 | ₩57,065 | ₩56,117 | ₩56,197 | -0.09% | 3만 |
|---|
| 2026.03.09 | ₩54,554 | ₩56,237 | ₩54,301 | ₩56,077 | +2.79% | 4.8만 |
|---|
| 2026.03.06 | ₩54,982 | ₩55,556 | ₩54,835 | ₩55,262 | +0.51% | 5.2만 |
|---|
| 2026.03.05 | ₩55,943 | ₩56,491 | ₩54,942 | ₩55,850 | -0.17% | 3.1만 |
|---|
| 2026.03.04 | ₩56,491 | ₩57,025 | ₩56,063 | ₩56,985 | +0.87% | 16.5만 |
|---|
| 2026.03.03 | ₩55,022 | ₩56,077 | ₩54,407 | ₩55,863 | +1.53% | 2.4만 |
|---|
| 2026.03.02 | ₩57,132 | ₩57,746 | ₩57,132 | ₩57,573 | +0.77% | 4.6만 |
|---|
| 2026.02.27 | ₩58,347 | ₩58,774 | ₩58,334 | ₩58,574 | +0.39% | 3.3만 |
|---|
| 2026.02.26 | ₩59,162 | ₩59,162 | ₩58,414 | ₩58,761 | -0.68% | 3.1만 |
|---|
| 2026.02.25 | ₩59,322 | ₩59,496 | ₩59,148 | ₩59,416 | +0.16% | 1.7만 |
|---|
| 2026.02.24 | ₩58,427 | ₩58,828 | ₩57,626 | ₩58,788 | +0.62% | 1.7만 |
|---|
| 2026.02.23 | ₩58,561 | ₩58,561 | ₩58,133 | ₩58,280 | -0.48% | 1.5만 |
|---|
| 2026.02.20 | ₩58,147 | ₩58,921 | ₩58,147 | ₩58,828 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩57,813 | ₩58,227 | ₩57,813 | ₩58,227 | +0.72% | 1.3만 |
|---|
| 2026.02.18 | ₩58,187 | ₩58,694 | ₩58,147 | ₩58,214 | +0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩57,679 | ₩58,133 | ₩57,292 | ₩58,133 | +0.79% | 2.3만 |
|---|
| 2026.02.13 | ₩57,906 | ₩58,187 | ₩57,760 | ₩58,000 | +0.16% | 3.8만 |
|---|
| 2026.02.12 | ₩58,641 | ₩58,654 | ₩57,546 | ₩57,639 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩58,774 | ₩58,881 | ₩58,120 | ₩58,721 | -0.09% | 2.6만 |
|---|
| 2026.02.10 | ₩58,387 | ₩58,574 | ₩58,254 | ₩58,254 | -0.23% | 1.9만 |
|---|
| 2026.02.09 | ₩57,693 | ₩58,227 | ₩57,639 | ₩58,187 | +0.86% | 2.5만 |
|---|
| 2026.02.06 | ₩56,785 | ₩57,252 | ₩56,745 | ₩57,252 | +0.82% | 3만 |
|---|
| 2026.02.05 | ₩55,850 | ₩56,157 | ₩55,649 | ₩55,770 | -0.14% | 3.2만 |
|---|
| 2026.02.04 | ₩56,731 | ₩56,811 | ₩55,863 | ₩56,264 | -0.82% | 2.9만 |
|---|
| 2026.02.03 | ₩57,172 | ₩57,199 | ₩56,264 | ₩56,704 | -0.82% | 4.2만 |
|---|
| 2026.02.02 | ₩57,078 | ₩57,693 | ₩57,078 | ₩57,546 | +0.82% | 3.1만 |
|---|
| 2026.01.30 | ₩57,893 | ₩58,013 | ₩57,118 | ₩57,252 | -1.11% | 9만 |
|---|
| 2026.01.29 | ₩58,708 | ₩58,708 | ₩57,666 | ₩58,427 | -0.48% | 1.8만 |
|---|
| 2026.01.28 | ₩58,828 | ₩60,537 | ₩58,387 | ₩58,668 | -0.27% | 1.9만 |
|---|
| 2026.01.27 | ₩58,734 | ₩58,988 | ₩58,734 | ₩58,935 | +0.34% | 2.3만 |
|---|
| 2026.01.26 | ₩57,973 | ₩58,240 | ₩57,973 | ₩57,973 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩57,466 | ₩58,000 | ₩57,439 | ₩57,946 | +0.84% | 2.6만 |
|---|
| 2026.01.22 | ₩57,760 | ₩57,813 | ₩57,519 | ₩57,559 | -0.35% | 1.8만 |
|---|
| 2026.01.21 | ₩57,038 | ₩57,426 | ₩56,731 | ₩57,319 | +0.49% | 2.3만 |
|---|
| 2026.01.20 | ₩56,731 | ₩57,065 | ₩56,544 | ₩56,651 | -0.14% | 2.4만 |
|---|
| 2026.01.16 | ₩57,946 | ₩57,946 | ₩57,532 | ₩57,920 | -0.05% | 3.1만 |
|---|
| 2026.01.15 | ₩58,013 | ₩58,174 | ₩57,920 | ₩57,920 | -0.16% | 2만 |
|---|
| 2026.01.14 | ₩57,920 | ₩58,013 | ₩57,599 | ₩57,920 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩58,187 | ₩58,200 | ₩57,786 | ₩57,933 | -0.44% | 2.6만 |
|---|
| 2026.01.12 | ₩57,880 | ₩58,547 | ₩57,880 | ₩58,534 | +1.13% | 28.4만 |
|---|
| 2026.01.09 | ₩57,426 | ₩57,826 | ₩57,399 | ₩57,760 | +0.58% | 22.2만 |
|---|
| 2026.01.08 | ₩56,785 | ₩56,932 | ₩56,704 | ₩56,851 | +0.12% | 4.2만 |
|---|
| 2026.01.07 | ₩57,118 | ₩57,118 | ₩56,945 | ₩56,972 | -0.26% | 2.1만 |
|---|
| 2026.01.06 | ₩57,025 | ₩57,346 | ₩57,025 | ₩57,279 | +0.44% | 22.7만 |
|---|
| 2026.01.05 | ₩56,518 | ₩57,052 | ₩56,518 | ₩56,985 | +0.83% | 2.3만 |
|---|
| 2026.01.02 | ₩55,836 | ₩56,077 | ₩53,980 | ₩56,037 | +0.36% | 6만 |
|---|
| 2025.12.31 | ₩55,195 | ₩55,235 | ₩55,048 | ₩55,048 | -0.27% | 2.1만 |
|---|
| 2025.12.30 | ₩55,422 | ₩55,436 | ₩55,155 | ₩55,155 | -0.48% | 2.6만 |
|---|
| 2025.12.29 | ₩55,022 | ₩55,262 | ₩54,982 | ₩55,262 | +0.44% | 3.1만 |
|---|
| 2025.12.26 | ₩55,289 | ₩55,449 | ₩55,276 | ₩55,422 | +0.24% | 2.6만 |
|---|
| 2025.12.24 | ₩55,489 | ₩55,569 | ₩55,476 | ₩55,503 | +0.02% | 6.3천 |
|---|
| 2025.12.23 | ₩55,409 | ₩55,489 | ₩55,276 | ₩55,436 | +0.05% | 1.5만 |
|---|
| 2025.12.22 | ₩55,075 | ₩55,249 | ₩55,048 | ₩55,195 | +0.22% | 2.4만 |
|---|
| 2025.12.19 | ₩54,741 | ₩55,115 | ₩54,741 | ₩54,915 | +0.32% | 1.3만 |
|---|
| 2025.12.18 | ₩54,568 | ₩54,821 | ₩54,474 | ₩54,554 | -0.02% | 3.6만 |
|---|
| 2025.12.17 | ₩54,528 | ₩54,594 | ₩53,927 | ₩53,927 | -1.10% | 2.4만 |
|---|
| 2025.12.16 | ₩54,634 | ₩54,768 | ₩54,407 | ₩54,701 | +0.12% | 3만 |
|---|
| 2025.12.15 | ₩55,102 | ₩55,209 | ₩54,768 | ₩54,848 | -0.46% | 2.2만 |
|---|
| 2025.12.12 | ₩55,382 | ₩55,449 | ₩54,768 | ₩54,928 | -0.82% | 2.6만 |
|---|
| 2025.12.11 | ₩55,289 | ₩55,436 | ₩55,235 | ₩55,409 | +0.22% | 2만 |
|---|
| 2025.12.10 | ₩54,581 | ₩55,382 | ₩54,581 | ₩55,369 | +1.44% | 2.6만 |
|---|
| 2025.12.09 | ₩54,501 | ₩54,781 | ₩54,501 | ₩54,634 | +0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩54,955 | ₩54,955 | ₩54,648 | ₩54,795 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩55,102 | ₩55,155 | ₩54,888 | ₩54,888 | -0.39% | 6.9천 |
|---|
| 2025.12.04 | ₩54,848 | ₩54,902 | ₩54,701 | ₩54,741 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩54,234 | ₩54,661 | ₩54,154 | ₩54,661 | +0.79% | 2.5만 |
|---|
| 2025.12.02 | ₩54,020 | ₩54,114 | ₩53,873 | ₩54,087 | +0.12% | 4.9만 |
|---|
| 2025.12.01 | ₩54,007 | ₩54,274 | ₩53,967 | ₩53,967 | -0.07% | 2.2만 |
|---|
| 2025.11.28 | ₩54,274 | ₩54,394 | ₩54,180 | ₩54,341 | +0.12% | 1.6만 |
|---|
| 2025.11.26 | ₩53,833 | ₩54,274 | ₩53,833 | ₩54,180 | +0.64% | 2.8만 |
|---|
| 2025.11.25 | ₩53,246 | ₩53,620 | ₩53,032 | ₩53,593 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩52,524 | ₩53,165 | ₩52,524 | ₩52,978 | +0.86% | 5.7만 |
|---|
| 2025.11.21 | ₩52,204 | ₩52,872 | ₩51,990 | ₩52,751 | +1.05% | 27.5만 |
|---|
| 2025.11.20 | ₩53,633 | ₩53,847 | ₩52,231 | ₩52,244 | -2.59% | 2.9만 |
|---|
| 2025.11.19 | ₩53,125 | ₩53,392 | ₩52,925 | ₩53,219 | +0.18% | 5.1만 |
|---|
| 2025.11.18 | ₩53,085 | ₩53,286 | ₩52,698 | ₩53,139 | +0.10% | 48.9만 |
|---|
| 2025.11.17 | ₩54,087 | ₩54,247 | ₩53,526 | ₩53,646 | -0.81% | 39.1만 |
|---|
| 2025.11.14 | ₩54,207 | ₩54,661 | ₩54,207 | ₩54,501 | +0.54% | 4.5만 |
|---|
| 2025.11.13 | ₩55,342 | ₩55,342 | ₩54,461 | ₩54,554 | -1.42% | 6.1만 |
|---|
| 2025.11.12 | ₩55,316 | ₩55,462 | ₩55,316 | ₩55,422 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩54,942 | ₩55,316 | ₩54,942 | ₩55,222 | +0.51% | 1.8만 |
|---|
| 2025.11.10 | ₩54,648 | ₩54,982 | ₩54,514 | ₩54,982 | +0.61% | 8.4만 |
|---|
| 2025.11.07 | ₩53,686 | ₩53,993 | ₩53,379 | ₩53,993 | +0.57% | 4.8만 |
|---|
| 2025.11.06 | ₩54,407 | ₩54,407 | ₩53,847 | ₩54,007 | -0.74% | 3.1만 |
|---|
| 2025.11.05 | ₩53,900 | ₩54,474 | ₩53,900 | ₩54,407 | +0.94% | 10.3만 |
|---|
| 2025.11.04 | ₩54,114 | ₩54,381 | ₩53,953 | ₩53,953 | -0.30% | 5.2만 |
|---|
| 2025.11.03 | ₩54,942 | ₩55,115 | ₩54,808 | ₩55,022 | +0.15% | 2.6만 |
|---|
| 2025.10.31 | ₩54,942 | ₩55,035 | ₩54,755 | ₩54,982 | +0.07% | 10.4만 |
|---|
| 2025.10.30 | ₩55,195 | ₩55,422 | ₩55,048 | ₩55,129 | -0.12% | 5.3만 |
|---|
| 2025.10.29 | ₩55,943 | ₩55,957 | ₩55,262 | ₩55,596 | -0.62% | 3.4만 |
|---|
| 2025.10.28 | ₩55,623 | ₩55,770 | ₩55,596 | ₩55,716 | +0.17% | 1.5만 |
|---|
| 2025.10.27 | ₩55,703 | ₩55,903 | ₩55,690 | ₩55,903 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩55,356 | ₩55,409 | ₩55,235 | ₩55,369 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩54,741 | ₩55,209 | ₩54,741 | ₩55,129 | +0.71% | 3.4만 |
|---|
| 2025.10.22 | ₩54,675 | ₩54,888 | ₩54,367 | ₩54,621 | -0.10% | 21.4만 |
|---|
| 2025.10.21 | ₩55,008 | ₩55,182 | ₩54,888 | ₩54,928 | -0.15% | 30.3만 |
|---|
| 2025.10.20 | ₩55,048 | ₩55,462 | ₩55,048 | ₩55,316 | +0.49% | 2.7만 |
|---|
| 2025.10.17 | ₩54,554 | ₩54,888 | ₩54,488 | ₩54,888 | +0.61% | 3.6만 |
|---|
| 2025.10.16 | ₩54,821 | ₩55,048 | ₩54,554 | ₩54,675 | -0.27% | 2.4만 |
|---|
| 2025.10.15 | ₩54,541 | ₩54,688 | ₩54,354 | ₩54,594 | +0.10% | 2.1만 |
|---|
| 2025.10.14 | ₩53,499 | ₩54,114 | ₩53,499 | ₩53,873 | +0.70% | 1.8만 |
|---|
| 2025.10.13 | ₩53,860 | ₩54,114 | ₩53,686 | ₩54,074 | +0.40% | 21.8만 |
|---|
| 2025.10.10 | ₩54,327 | ₩54,327 | ₩53,005 | ₩53,059 | -2.34% | 3.3만 |
|---|