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 | ₩60,239 | ₩60,386 | ₩60,012 | ₩60,306 | +0.11% | 1.5만 |
| 2026.10.08 | ₩59,718 | ₩59,758 | ₩59,384 | ₩59,491 | -0.38% | 1.7만 |
| 2026.10.07 | ₩60,039 | ₩60,212 | ₩59,865 | ₩60,146 | +0.18% | 2.5만 |
| 2026.10.06 | ₩61,080 | ₩61,107 | ₩60,907 | ₩60,907 | -0.28% | 9.1천 |
| 2026.10.05 | ₩60,479 | ₩60,840 | ₩60,359 | ₩60,773 | +0.49% | 2.3만 |
| 2026.10.02 | ₩60,159 | ₩60,479 | ₩60,159 | ₩60,413 | +0.42% | 9천 |
| 2026.10.01 | ₩59,585 | ₩59,678 | ₩59,224 | ₩59,518 | -0.11% | 9.9천 |
| 2026.09.30 | ₩60,012 | ₩60,065 | ₩59,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,625 |
| -0.65% |
| 1.2만 |
| 2026.09.29 | ₩59,772 | ₩59,932 | ₩59,558 | ₩59,905 | +0.22% | 2.1만 |
|---|
| 2026.09.28 | ₩59,638 | ₩59,932 | ₩59,237 | ₩59,718 | +0.13% | 1.3만 |
|---|
| 2026.09.25 | ₩59,585 | ₩59,959 | ₩59,585 | ₩59,918 | +0.56% | 1.1만 |
|---|
| 2026.09.24 | ₩59,304 | ₩59,625 | ₩59,184 | ₩59,518 | +0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩60,092 | ₩60,092 | ₩59,545 | ₩59,705 | -0.64% | 8천 |
|---|
| 2026.09.22 | ₩60,720 | ₩60,800 | ₩60,439 | ₩60,693 | -0.04% | 3.4만 |
|---|
| 2026.09.21 | ₩60,212 | ₩60,439 | ₩59,945 | ₩60,439 | +0.38% | 1.4만 |
|---|
| 2026.09.18 | ₩59,585 | ₩59,585 | ₩59,304 | ₩59,558 | -0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩59,772 | ₩59,785 | ₩59,558 | ₩59,651 | -0.20% | 7.5천 |
|---|
| 2026.09.16 | ₩59,611 | ₩59,611 | ₩58,743 | ₩59,051 | -0.94% | 2.6만 |
|---|
| 2026.09.15 | ₩59,304 | ₩59,304 | ₩59,037 | ₩59,184 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩59,211 | ₩59,718 | ₩59,171 | ₩59,491 | +0.47% | 1.4만 |
|---|
| 2026.09.11 | ₩60,426 | ₩60,453 | ₩60,279 | ₩60,279 | -0.24% | 7.4천 |
|---|
| 2026.09.10 | ₩60,039 | ₩60,172 | ₩59,772 | ₩59,812 | -0.38% | 1.3만 |
|---|
| 2026.09.09 | ₩60,893 | ₩61,014 | ₩60,533 | ₩60,600 | -0.48% | 1.3만 |
|---|
| 2026.09.08 | ₩61,614 | ₩61,735 | ₩61,481 | ₩61,481 | -0.22% | 1.3만 |
|---|
| 2026.09.04 | ₩61,441 | ₩61,815 | ₩61,441 | ₩61,815 | +0.61% | 2만 |
|---|
| 2026.09.03 | ₩61,027 | ₩61,414 | ₩60,840 | ₩61,347 | +0.53% | 9.2천 |
|---|
| 2026.09.02 | ₩61,000 | ₩61,094 | ₩60,920 | ₩61,094 | +0.15% | 6.6천 |
|---|
| 2026.09.01 | ₩61,387 | ₩61,414 | ₩60,973 | ₩61,027 | -0.59% | 1.2만 |
|---|
| 2026.08.31 | ₩62,202 | ₩62,215 | ₩61,828 | ₩61,855 | -0.56% | 1.3만 |
|---|
| 2026.08.28 | ₩62,816 | ₩62,830 | ₩62,135 | ₩62,202 | -0.98% | 9.3천 |
|---|
| 2026.08.27 | ₩62,509 | ₩62,536 | ₩62,095 | ₩62,536 | +0.04% | 1.4만 |
|---|
| 2026.08.26 | ₩62,442 | ₩62,576 | ₩62,149 | ₩62,149 | -0.47% | 3.4만 |
|---|
| 2026.08.25 | ₩62,442 | ₩62,496 | ₩62,322 | ₩62,456 | +0.02% | 1.4만 |
|---|
| 2026.08.24 | ₩62,229 | ₩62,229 | ₩61,948 | ₩62,135 | -0.15% | 1만 |
|---|
| 2026.08.21 | ₩62,603 | ₩62,616 | ₩62,429 | ₩62,616 | +0.02% | 1.2만 |
|---|
| 2026.08.20 | ₩62,028 | ₩62,282 | ₩62,015 | ₩62,162 | +0.22% | 2.1만 |
|---|
| 2026.08.19 | ₩62,589 | ₩62,656 | ₩62,269 | ₩62,349 | -0.38% | 1.7만 |
|---|
| 2026.08.18 | ₩62,189 | ₩62,242 | ₩61,761 | ₩61,882 | -0.49% | 1.5만 |
|---|
| 2026.08.17 | ₩63,177 | ₩63,324 | ₩63,043 | ₩63,057 | -0.19% | 3.4만 |
|---|
| 2026.08.14 | ₩63,123 | ₩63,123 | ₩62,750 | ₩62,856 | -0.42% | 6.6천 |
|---|
| 2026.08.13 | ₩62,870 | ₩63,204 | ₩62,856 | ₩63,083 | +0.34% | 1.2만 |
|---|
| 2026.08.12 | ₩63,377 | ₩63,377 | ₩62,856 | ₩62,856 | -0.82% | 1.3만 |
|---|
| 2026.08.11 | ₩63,003 | ₩63,177 | ₩62,643 | ₩62,790 | -0.34% | 4.6만 |
|---|
| 2026.08.10 | ₩62,776 | ₩62,896 | ₩62,683 | ₩62,696 | -0.13% | 1.4만 |
|---|
| 2026.08.07 | ₩62,549 | ₩62,643 | ₩62,242 | ₩62,496 | -0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩61,588 | ₩61,922 | ₩61,494 | ₩61,641 | +0.09% | 2.4만 |
|---|
| 2026.08.05 | ₩62,095 | ₩62,175 | ₩61,748 | ₩61,788 | -0.49% | 1.3만 |
|---|
| 2026.08.04 | ₩61,067 | ₩61,681 | ₩61,067 | ₩61,614 | +0.90% | 2.7만 |
|---|
| 2026.08.03 | ₩60,146 | ₩60,559 | ₩60,012 | ₩60,386 | +0.40% | 1.6만 |
|---|
| 2026.07.31 | ₩60,546 | ₩60,559 | ₩59,611 | ₩60,039 | -0.84% | 2.3만 |
|---|
| 2026.07.30 | ₩59,611 | ₩60,493 | ₩59,505 | ₩60,399 | +1.32% | 1.7만 |
|---|
| 2026.07.29 | ₩58,690 | ₩59,304 | ₩58,316 | ₩58,730 | +0.07% | 2만 |
|---|
| 2026.07.28 | ₩58,583 | ₩59,184 | ₩58,570 | ₩58,904 | +0.55% | 9.3천 |
|---|
| 2026.07.27 | ₩59,545 | ₩59,611 | ₩58,810 | ₩58,970 | -0.96% | 1.4만 |
|---|
| 2026.07.24 | ₩59,464 | ₩59,665 | ₩58,957 | ₩58,957 | -0.85% | 1.2만 |
|---|
| 2026.07.23 | ₩59,384 | ₩59,638 | ₩59,104 | ₩59,598 | +0.36% | 2.9만 |
|---|
| 2026.07.22 | ₩60,065 | ₩60,413 | ₩60,065 | ₩60,399 | +0.56% | 8.4천 |
|---|
| 2026.07.21 | ₩60,292 | ₩60,746 | ₩60,159 | ₩60,720 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩60,092 | ₩60,279 | ₩59,665 | ₩59,678 | -0.69% | 10.8만 |
|---|
| 2026.07.17 | ₩59,211 | ₩59,892 | ₩59,184 | ₩59,758 | +0.92% | 2.6만 |
|---|
| 2026.07.16 | ₩60,600 | ₩60,907 | ₩60,413 | ₩60,546 | -0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩61,200 | ₩61,227 | ₩60,600 | ₩61,214 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩60,786 | ₩60,933 | ₩60,533 | ₩60,666 | -0.20% | 1.8만 |
|---|
| 2026.07.13 | ₩60,773 | ₩60,773 | ₩60,212 | ₩60,226 | -0.90% | 1.8만 |
|---|
| 2026.07.10 | ₩60,907 | ₩61,321 | ₩60,880 | ₩61,187 | +0.46% | 2.2만 |
|---|
| 2026.07.09 | ₩61,067 | ₩61,441 | ₩61,067 | ₩61,174 | +0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩60,186 | ₩60,773 | ₩59,985 | ₩60,733 | +0.91% | 1.5만 |
|---|
| 2026.07.07 | ₩61,227 | ₩61,454 | ₩60,760 | ₩60,947 | -0.46% | 3.4만 |
|---|
| 2026.07.06 | ₩61,468 | ₩61,935 | ₩61,468 | ₩61,788 | +0.52% | 2.6만 |
|---|
| 2026.07.02 | ₩61,574 | ₩61,788 | ₩60,586 | ₩60,920 | -1.06% | 2만 |
|---|
| 2026.07.01 | ₩61,307 | ₩61,521 | ₩60,960 | ₩61,160 | -0.24% | 2.4만 |
|---|
| 2026.06.30 | ₩61,214 | ₩61,841 | ₩61,200 | ₩61,668 | +0.74% | 1.6만 |
|---|
| 2026.06.29 | ₩60,680 | ₩61,187 | ₩60,546 | ₩61,067 | +0.64% | 3.4만 |
|---|
| 2026.06.26 | ₩59,932 | ₩60,506 | ₩59,932 | ₩60,413 | +0.80% | 3만 |
|---|
| 2026.06.25 | ₩61,227 | ₩61,227 | ₩60,533 | ₩60,640 | -0.96% | 1.3만 |
|---|
| 2026.06.24 | ₩60,092 | ₩60,439 | ₩59,972 | ₩60,292 | +0.33% | 1.7만 |
|---|
| 2026.06.23 | ₩60,252 | ₩60,786 | ₩60,252 | ₩60,506 | +0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩62,496 | ₩62,496 | ₩62,135 | ₩62,309 | -0.30% | 1.2만 |
|---|
| 2026.06.18 | ₩62,109 | ₩62,349 | ₩62,109 | ₩62,202 | +0.15% | 1.1만 |
|---|
| 2026.06.17 | ₩62,215 | ₩62,456 | ₩61,267 | ₩61,374 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩62,109 | ₩62,162 | ₩61,561 | ₩61,574 | -0.86% | 9.2천 |
|---|
| 2026.06.15 | ₩62,295 | ₩62,336 | ₩61,935 | ₩61,935 | -0.58% | 3만 |
|---|
| 2026.06.12 | ₩61,120 | ₩61,281 | ₩60,733 | ₩61,134 | +0.02% | 9.9천 |
|---|
| 2026.06.11 | ₩59,571 | ₩60,973 | ₩59,438 | ₩60,907 | +2.24% | 2만 |
|---|
| 2026.06.10 | ₩59,411 | ₩59,785 | ₩58,944 | ₩58,970 | -0.74% | 1.4만 |
|---|
| 2026.06.09 | ₩60,266 | ₩60,733 | ₩58,343 | ₩59,464 | -1.33% | 1.6만 |
|---|
| 2026.06.08 | ₩59,758 | ₩59,852 | ₩59,585 | ₩59,611 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩60,266 | ₩60,266 | ₩58,637 | ₩58,890 | -2.28% | 8.5천 |
|---|
| 2026.06.04 | ₩60,706 | ₩61,361 | ₩60,519 | ₩61,361 | +1.08% | 3.1만 |
|---|
| 2026.06.03 | ₩60,893 | ₩60,907 | ₩60,493 | ₩60,613 | -0.46% | 1.2만 |
|---|
| 2026.06.02 | ₩60,733 | ₩61,200 | ₩60,666 | ₩61,200 | +0.77% | 2.9만 |
|---|
| 2026.06.01 | ₩59,852 | ₩60,466 | ₩59,812 | ₩60,146 | +0.49% | 3만 |
|---|
| 2026.05.29 | ₩60,413 | ₩60,466 | ₩60,132 | ₩60,146 | -0.44% | 6.1만 |
|---|
| 2026.05.28 | ₩59,545 | ₩60,159 | ₩59,478 | ₩59,999 | +0.76% | 1.2만 |
|---|
| 2026.05.27 | ₩60,119 | ₩60,252 | ₩59,705 | ₩59,798 | -0.53% | 3만 |
|---|
| 2026.05.26 | ₩59,825 | ₩59,918 | ₩59,531 | ₩59,825 | 0.00% | 1.5만 |
|---|
| 2026.05.22 | ₩59,184 | ₩59,304 | ₩59,010 | ₩59,144 | -0.07% | 8.8천 |
|---|
| 2026.05.21 | ₩58,369 | ₩59,237 | ₩58,356 | ₩58,850 | +0.82% | 1.2만 |
|---|
| 2026.05.20 | ₩58,009 | ₩59,064 | ₩57,902 | ₩58,770 | +1.31% | 2.4만 |
|---|
| 2026.05.19 | ₩57,742 | ₩58,076 | ₩57,622 | ₩57,662 | -0.14% | 1.1만 |
|---|
| 2026.05.18 | ₩58,369 | ₩58,369 | ₩57,742 | ₩58,209 | -0.27% | 1.6만 |
|---|
| 2026.05.15 | ₩57,982 | ₩58,209 | ₩57,742 | ₩58,076 | +0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩59,251 | ₩59,545 | ₩59,237 | ₩59,344 | +0.16% | 9.4천 |
|---|
| 2026.05.13 | ₩58,743 | ₩59,518 | ₩58,703 | ₩59,451 | +1.20% | 1.3만 |
|---|
| 2026.05.12 | ₩58,877 | ₩58,877 | ₩58,303 | ₩58,770 | -0.18% | 9.9천 |
|---|
| 2026.05.11 | ₩59,772 | ₩59,838 | ₩59,545 | ₩59,838 | +0.11% | 2만 |
|---|
| 2026.05.08 | ₩60,159 | ₩60,386 | ₩60,105 | ₩60,386 | +0.38% | 1.1만 |
|---|
| 2026.05.07 | ₩60,653 | ₩60,653 | ₩59,678 | ₩59,852 | -1.32% | 1.7만 |
|---|
| 2026.05.06 | ₩59,959 | ₩60,493 | ₩59,918 | ₩60,413 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩58,770 | ₩59,051 | ₩58,583 | ₩58,850 | +0.14% | 3.2만 |
|---|
| 2026.05.04 | ₩58,663 | ₩58,783 | ₩58,049 | ₩58,329 | -0.57% | 1.9만 |
|---|
| 2026.05.01 | ₩58,690 | ₩59,104 | ₩58,650 | ₩58,810 | +0.20% | 8.5만 |
|---|
| 2026.04.30 | ₩57,996 | ₩58,944 | ₩57,875 | ₩58,864 | +1.50% | 5.2만 |
|---|
| 2026.04.29 | ₩57,328 | ₩57,501 | ₩57,087 | ₩57,368 | +0.07% | 17.1만 |
|---|
| 2026.04.28 | ₩57,595 | ₩57,675 | ₩57,341 | ₩57,568 | -0.05% | 2만 |
|---|
| 2026.04.27 | ₩58,703 | ₩58,717 | ₩58,316 | ₩58,476 | -0.39% | 1.1만 |
|---|
| 2026.04.24 | ₩58,329 | ₩58,543 | ₩58,156 | ₩58,543 | +0.37% | 1.2만 |
|---|
| 2026.04.23 | ₩58,036 | ₩58,223 | ₩57,154 | ₩57,648 | -0.67% | 1.7만 |
|---|
| 2026.04.22 | ₩58,436 | ₩58,490 | ₩58,116 | ₩58,490 | +0.09% | 9.6천 |
|---|
| 2026.04.21 | ₩58,944 | ₩58,944 | ₩58,036 | ₩58,076 | -1.47% | 2.7만 |
|---|
| 2026.04.20 | ₩59,077 | ₩59,237 | ₩58,890 | ₩59,024 | -0.09% | 3.4만 |
|---|
| 2026.04.17 | ₩59,625 | ₩59,878 | ₩59,344 | ₩59,424 | -0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩58,890 | ₩58,890 | ₩58,276 | ₩58,610 | -0.48% | 2.5만 |
|---|
| 2026.04.15 | ₩58,503 | ₩58,770 | ₩58,236 | ₩58,770 | +0.46% | 2만 |
|---|
| 2026.04.14 | ₩58,476 | ₩58,757 | ₩58,423 | ₩58,610 | +0.23% | 8.6만 |
|---|
| 2026.04.13 | ₩56,967 | ₩57,889 | ₩56,941 | ₩57,889 | +1.62% | 3.3만 |
|---|
| 2026.04.10 | ₩57,715 | ₩57,715 | ₩57,315 | ₩57,341 | -0.65% | 2.3만 |
|---|
| 2026.04.09 | ₩56,660 | ₩57,128 | ₩56,487 | ₩56,941 | +0.49% | 2만 |
|---|
| 2026.04.08 | ₩57,435 | ₩57,435 | ₩56,714 | ₩57,208 | -0.40% | 1.7만 |
|---|
| 2026.04.07 | ₩54,176 | ₩55,779 | ₩53,575 | ₩54,524 | +0.64% | 4.8만 |
|---|
| 2026.04.06 | ₩54,337 | ₩54,978 | ₩54,243 | ₩54,630 | +0.54% | 3.4만 |
|---|
| 2026.04.02 | ₩53,482 | ₩54,604 | ₩53,335 | ₩54,096 | +1.15% | 1.3만 |
|---|
| 2026.04.01 | ₩54,791 | ₩55,258 | ₩54,524 | ₩54,817 | +0.05% | 2.8만 |
|---|
| 2026.03.31 | ₩52,788 | ₩53,909 | ₩52,681 | ₩53,909 | +2.12% | 4.6만 |
|---|
| 2026.03.30 | ₩52,948 | ₩53,148 | ₩51,906 | ₩52,013 | -1.77% | 12.3만 |
|---|
| 2026.03.27 | ₩52,601 | ₩53,041 | ₩52,160 | ₩52,374 | -0.43% | 3.6만 |
|---|
| 2026.03.26 | ₩53,575 | ₩53,843 | ₩52,934 | ₩53,001 | -1.07% | 2.7만 |
|---|
| 2026.03.25 | ₩54,390 | ₩54,550 | ₩54,176 | ₩54,497 | +0.20% | 1.8만 |
|---|
| 2026.03.24 | ₩53,295 | ₩53,896 | ₩53,255 | ₩53,696 | +0.75% | 1.9만 |
|---|
| 2026.03.23 | ₩53,976 | ₩54,644 | ₩53,696 | ₩54,203 | +0.42% | 1.9만 |
|---|
| 2026.03.20 | ₩54,016 | ₩54,150 | ₩52,507 | ₩52,574 | -2.67% | 3.2만 |
|---|
| 2026.03.19 | ₩53,562 | ₩54,604 | ₩53,535 | ₩54,443 | +1.65% | 2.4만 |
|---|
| 2026.03.18 | ₩55,205 | ₩55,285 | ₩54,617 | ₩54,617 | -1.06% | 1.9만 |
|---|
| 2026.03.17 | ₩55,725 | ₩55,939 | ₩55,565 | ₩55,592 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩55,258 | ₩55,645 | ₩55,258 | ₩55,579 | +0.58% | 2.6만 |
|---|
| 2026.03.13 | ₩55,418 | ₩55,512 | ₩54,350 | ₩54,350 | -1.93% | 1.9만 |
|---|
| 2026.03.12 | ₩55,872 | ₩56,126 | ₩55,004 | ₩55,191 | -1.22% | 2.1만 |
|---|
| 2026.03.11 | ₩55,966 | ₩56,487 | ₩55,886 | ₩56,206 | +0.43% | 2.4만 |
|---|
| 2026.03.10 | ₩56,246 | ₩57,061 | ₩56,113 | ₩56,193 | -0.09% | 3만 |
|---|
| 2026.03.09 | ₩54,550 | ₩56,233 | ₩54,297 | ₩56,073 | +2.79% | 4.8만 |
|---|
| 2026.03.06 | ₩54,978 | ₩55,552 | ₩54,831 | ₩55,258 | +0.51% | 5.2만 |
|---|
| 2026.03.05 | ₩55,939 | ₩56,487 | ₩54,938 | ₩55,846 | -0.17% | 3.1만 |
|---|
| 2026.03.04 | ₩56,487 | ₩57,021 | ₩56,059 | ₩56,981 | +0.87% | 16.5만 |
|---|
| 2026.03.03 | ₩55,018 | ₩56,073 | ₩54,403 | ₩55,859 | +1.53% | 2.4만 |
|---|
| 2026.03.02 | ₩57,128 | ₩57,742 | ₩57,128 | ₩57,568 | +0.77% | 4.6만 |
|---|
| 2026.02.27 | ₩58,343 | ₩58,770 | ₩58,329 | ₩58,570 | +0.39% | 3.3만 |
|---|
| 2026.02.26 | ₩59,157 | ₩59,157 | ₩58,410 | ₩58,757 | -0.68% | 3.1만 |
|---|
| 2026.02.25 | ₩59,318 | ₩59,491 | ₩59,144 | ₩59,411 | +0.16% | 1.7만 |
|---|
| 2026.02.24 | ₩58,423 | ₩58,823 | ₩57,622 | ₩58,783 | +0.62% | 1.7만 |
|---|
| 2026.02.23 | ₩58,556 | ₩58,556 | ₩58,129 | ₩58,276 | -0.48% | 1.5만 |
|---|
| 2026.02.20 | ₩58,142 | ₩58,917 | ₩58,142 | ₩58,823 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩57,809 | ₩58,223 | ₩57,809 | ₩58,223 | +0.72% | 1.3만 |
|---|
| 2026.02.18 | ₩58,183 | ₩58,690 | ₩58,142 | ₩58,209 | +0.05% | 5.5만 |
|---|
| 2026.02.17 | ₩57,675 | ₩58,129 | ₩57,288 | ₩58,129 | +0.79% | 2.3만 |
|---|
| 2026.02.13 | ₩57,902 | ₩58,183 | ₩57,755 | ₩57,996 | +0.16% | 3.8만 |
|---|
| 2026.02.12 | ₩58,637 | ₩58,650 | ₩57,542 | ₩57,635 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩58,770 | ₩58,877 | ₩58,116 | ₩58,717 | -0.09% | 2.6만 |
|---|
| 2026.02.10 | ₩58,383 | ₩58,570 | ₩58,249 | ₩58,249 | -0.23% | 1.9만 |
|---|
| 2026.02.09 | ₩57,688 | ₩58,223 | ₩57,635 | ₩58,183 | +0.86% | 2.5만 |
|---|
| 2026.02.06 | ₩56,780 | ₩57,248 | ₩56,740 | ₩57,248 | +0.82% | 3만 |
|---|
| 2026.02.05 | ₩55,846 | ₩56,153 | ₩55,645 | ₩55,765 | -0.14% | 3.2만 |
|---|
| 2026.02.04 | ₩56,727 | ₩56,807 | ₩55,859 | ₩56,260 | -0.82% | 2.9만 |
|---|
| 2026.02.03 | ₩57,168 | ₩57,194 | ₩56,260 | ₩56,700 | -0.82% | 4.2만 |
|---|
| 2026.02.02 | ₩57,074 | ₩57,688 | ₩57,074 | ₩57,542 | +0.82% | 3.1만 |
|---|
| 2026.01.30 | ₩57,889 | ₩58,009 | ₩57,114 | ₩57,248 | -1.11% | 9만 |
|---|
| 2026.01.29 | ₩58,703 | ₩58,703 | ₩57,662 | ₩58,423 | -0.48% | 1.8만 |
|---|
| 2026.01.28 | ₩58,823 | ₩60,533 | ₩58,383 | ₩58,663 | -0.27% | 1.9만 |
|---|
| 2026.01.27 | ₩58,730 | ₩58,984 | ₩58,730 | ₩58,930 | +0.34% | 2.3만 |
|---|
| 2026.01.26 | ₩57,969 | ₩58,236 | ₩57,969 | ₩57,969 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩57,461 | ₩57,996 | ₩57,435 | ₩57,942 | +0.84% | 2.6만 |
|---|
| 2026.01.22 | ₩57,755 | ₩57,809 | ₩57,515 | ₩57,555 | -0.35% | 1.8만 |
|---|
| 2026.01.21 | ₩57,034 | ₩57,421 | ₩56,727 | ₩57,315 | +0.49% | 2.3만 |
|---|
| 2026.01.20 | ₩56,727 | ₩57,061 | ₩56,540 | ₩56,647 | -0.14% | 2.4만 |
|---|
| 2026.01.16 | ₩57,942 | ₩57,942 | ₩57,528 | ₩57,915 | -0.05% | 3.1만 |
|---|
| 2026.01.15 | ₩58,009 | ₩58,169 | ₩57,915 | ₩57,915 | -0.16% | 2만 |
|---|
| 2026.01.14 | ₩57,915 | ₩58,009 | ₩57,595 | ₩57,915 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩58,183 | ₩58,196 | ₩57,782 | ₩57,929 | -0.44% | 2.6만 |
|---|
| 2026.01.12 | ₩57,875 | ₩58,543 | ₩57,875 | ₩58,530 | +1.13% | 28.4만 |
|---|
| 2026.01.09 | ₩57,421 | ₩57,822 | ₩57,395 | ₩57,755 | +0.58% | 22.2만 |
|---|
| 2026.01.08 | ₩56,780 | ₩56,927 | ₩56,700 | ₩56,847 | +0.12% | 4.2만 |
|---|
| 2026.01.07 | ₩57,114 | ₩57,114 | ₩56,941 | ₩56,967 | -0.26% | 2.1만 |
|---|
| 2026.01.06 | ₩57,021 | ₩57,341 | ₩57,021 | ₩57,274 | +0.44% | 22.7만 |
|---|
| 2026.01.05 | ₩56,513 | ₩57,047 | ₩56,513 | ₩56,981 | +0.83% | 2.3만 |
|---|
| 2026.01.02 | ₩55,832 | ₩56,073 | ₩53,976 | ₩56,033 | +0.36% | 6만 |
|---|
| 2025.12.31 | ₩55,191 | ₩55,231 | ₩55,044 | ₩55,044 | -0.27% | 2.1만 |
|---|
| 2025.12.30 | ₩55,418 | ₩55,432 | ₩55,151 | ₩55,151 | -0.48% | 2.6만 |
|---|
| 2025.12.29 | ₩55,018 | ₩55,258 | ₩54,978 | ₩55,258 | +0.44% | 3.1만 |
|---|
| 2025.12.26 | ₩55,285 | ₩55,445 | ₩55,271 | ₩55,418 | +0.24% | 2.6만 |
|---|
| 2025.12.24 | ₩55,485 | ₩55,565 | ₩55,472 | ₩55,498 | +0.02% | 6.3천 |
|---|
| 2025.12.23 | ₩55,405 | ₩55,485 | ₩55,271 | ₩55,432 | +0.05% | 1.5만 |
|---|
| 2025.12.22 | ₩55,071 | ₩55,245 | ₩55,044 | ₩55,191 | +0.22% | 2.4만 |
|---|
| 2025.12.19 | ₩54,737 | ₩55,111 | ₩54,737 | ₩54,911 | +0.32% | 1.3만 |
|---|
| 2025.12.18 | ₩54,564 | ₩54,817 | ₩54,470 | ₩54,550 | -0.02% | 3.6만 |
|---|
| 2025.12.17 | ₩54,524 | ₩54,590 | ₩53,923 | ₩53,923 | -1.10% | 2.4만 |
|---|
| 2025.12.16 | ₩54,630 | ₩54,764 | ₩54,403 | ₩54,697 | +0.12% | 3만 |
|---|
| 2025.12.15 | ₩55,098 | ₩55,205 | ₩54,764 | ₩54,844 | -0.46% | 2.2만 |
|---|
| 2025.12.12 | ₩55,378 | ₩55,445 | ₩54,764 | ₩54,924 | -0.82% | 2.6만 |
|---|
| 2025.12.11 | ₩55,285 | ₩55,432 | ₩55,231 | ₩55,405 | +0.22% | 2만 |
|---|
| 2025.12.10 | ₩54,577 | ₩55,378 | ₩54,577 | ₩55,365 | +1.44% | 2.6만 |
|---|
| 2025.12.09 | ₩54,497 | ₩54,777 | ₩54,497 | ₩54,630 | +0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩54,951 | ₩54,951 | ₩54,644 | ₩54,791 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩55,098 | ₩55,151 | ₩54,884 | ₩54,884 | -0.39% | 6.9천 |
|---|
| 2025.12.04 | ₩54,844 | ₩54,897 | ₩54,697 | ₩54,737 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩54,230 | ₩54,657 | ₩54,150 | ₩54,657 | +0.79% | 2.5만 |
|---|
| 2025.12.02 | ₩54,016 | ₩54,110 | ₩53,869 | ₩54,083 | +0.12% | 4.9만 |
|---|
| 2025.12.01 | ₩54,003 | ₩54,270 | ₩53,963 | ₩53,963 | -0.07% | 2.2만 |
|---|
| 2025.11.28 | ₩54,270 | ₩54,390 | ₩54,176 | ₩54,337 | +0.12% | 1.6만 |
|---|
| 2025.11.26 | ₩53,829 | ₩54,270 | ₩53,829 | ₩54,176 | +0.64% | 2.8만 |
|---|
| 2025.11.25 | ₩53,242 | ₩53,616 | ₩53,028 | ₩53,589 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩52,520 | ₩53,161 | ₩52,520 | ₩52,975 | +0.86% | 5.7만 |
|---|
| 2025.11.21 | ₩52,200 | ₩52,868 | ₩51,986 | ₩52,748 | +1.05% | 27.5만 |
|---|
| 2025.11.20 | ₩53,629 | ₩53,843 | ₩52,227 | ₩52,240 | -2.59% | 2.9만 |
|---|
| 2025.11.19 | ₩53,121 | ₩53,388 | ₩52,921 | ₩53,215 | +0.18% | 5.1만 |
|---|
| 2025.11.18 | ₩53,081 | ₩53,282 | ₩52,694 | ₩53,135 | +0.10% | 48.9만 |
|---|
| 2025.11.17 | ₩54,083 | ₩54,243 | ₩53,522 | ₩53,642 | -0.81% | 39.1만 |
|---|
| 2025.11.14 | ₩54,203 | ₩54,657 | ₩54,203 | ₩54,497 | +0.54% | 4.5만 |
|---|
| 2025.11.13 | ₩55,338 | ₩55,338 | ₩54,457 | ₩54,550 | -1.42% | 6.1만 |
|---|
| 2025.11.12 | ₩55,311 | ₩55,458 | ₩55,311 | ₩55,418 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩54,938 | ₩55,311 | ₩54,938 | ₩55,218 | +0.51% | 1.8만 |
|---|
| 2025.11.10 | ₩54,644 | ₩54,978 | ₩54,510 | ₩54,978 | +0.61% | 8.4만 |
|---|
| 2025.11.07 | ₩53,682 | ₩53,989 | ₩53,375 | ₩53,989 | +0.57% | 4.8만 |
|---|
| 2025.11.06 | ₩54,403 | ₩54,403 | ₩53,843 | ₩54,003 | -0.74% | 3.1만 |
|---|
| 2025.11.05 | ₩53,896 | ₩54,470 | ₩53,896 | ₩54,403 | +0.94% | 10.3만 |
|---|
| 2025.11.04 | ₩54,110 | ₩54,377 | ₩53,949 | ₩53,949 | -0.30% | 5.2만 |
|---|
| 2025.11.03 | ₩54,938 | ₩55,111 | ₩54,804 | ₩55,018 | +0.15% | 2.6만 |
|---|
| 2025.10.31 | ₩54,938 | ₩55,031 | ₩54,751 | ₩54,978 | +0.07% | 10.4만 |
|---|
| 2025.10.30 | ₩55,191 | ₩55,418 | ₩55,044 | ₩55,124 | -0.12% | 5.3만 |
|---|
| 2025.10.29 | ₩55,939 | ₩55,952 | ₩55,258 | ₩55,592 | -0.62% | 3.4만 |
|---|
| 2025.10.28 | ₩55,619 | ₩55,765 | ₩55,592 | ₩55,712 | +0.17% | 1.5만 |
|---|
| 2025.10.27 | ₩55,699 | ₩55,899 | ₩55,685 | ₩55,899 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩55,352 | ₩55,405 | ₩55,231 | ₩55,365 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩54,737 | ₩55,205 | ₩54,737 | ₩55,124 | +0.71% | 3.4만 |
|---|
| 2025.10.22 | ₩54,670 | ₩54,884 | ₩54,363 | ₩54,617 | -0.10% | 21.4만 |
|---|
| 2025.10.21 | ₩55,004 | ₩55,178 | ₩54,884 | ₩54,924 | -0.15% | 30.3만 |
|---|
| 2025.10.20 | ₩55,044 | ₩55,458 | ₩55,044 | ₩55,311 | +0.49% | 2.7만 |
|---|
| 2025.10.17 | ₩54,550 | ₩54,884 | ₩54,484 | ₩54,884 | +0.61% | 3.6만 |
|---|
| 2025.10.16 | ₩54,817 | ₩55,044 | ₩54,550 | ₩54,670 | -0.27% | 2.4만 |
|---|
| 2025.10.15 | ₩54,537 | ₩54,684 | ₩54,350 | ₩54,590 | +0.10% | 2.1만 |
|---|
| 2025.10.14 | ₩53,495 | ₩54,110 | ₩53,495 | ₩53,869 | +0.70% | 1.8만 |
|---|
| 2025.10.13 | ₩53,856 | ₩54,110 | ₩53,682 | ₩54,070 | +0.40% | 21.8만 |
|---|
| 2025.10.10 | ₩54,323 | ₩54,323 | ₩53,001 | ₩53,055 | -2.34% | 3.3만 |
|---|