시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. MidCap Dividend Fund 과거 주가
WisdomTree U.S. MidCap Dividend Fund · DON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. MidCap Dividend Fund · DON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,110 | ₩73,150 | ₩72,803 | ₩72,963 | -0.20% | 12.8만 |
| 2026.10.08 | ₩72,163 | ₩73,083 | ₩72,056 | ₩73,003 | +1.16% | 22.4만 |
| 2026.10.07 | ₩72,750 | ₩72,750 | ₩72,016 | ₩72,203 | -0.75% | 16만 |
| 2026.10.06 | ₩73,217 | ₩73,577 | ₩73,097 | ₩73,163 | -0.07% | 16.1만 |
| 2026.10.05 | ₩72,830 | ₩73,417 | ₩72,390 | ₩73,083 | +0.35% | 15.9만 |
| 2026.10.02 | ₩72,857 | ₩73,203 | ₩72,696 | ₩72,803 | -0.07% | 32만 |
| 2026.10.01 | ₩71,816 | ₩72,443 | ₩71,296 | ₩72,416 | +0.84% | 22.2만 |
| 2026.09.30 | ₩72,763 | ₩72,763 | ₩71,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,963 |
| -1.10% |
| 26만 |
| 2026.09.29 | ₩72,603 | ₩72,830 | ₩72,176 | ₩72,496 | -0.15% | 55.3만 |
|---|
| 2026.09.28 | ₩72,950 | ₩73,123 | ₩72,416 | ₩72,670 | -0.38% | 37.8만 |
|---|
| 2026.09.25 | ₩72,883 | ₩73,270 | ₩72,630 | ₩73,177 | +0.40% | 19.6만 |
|---|
| 2026.09.24 | ₩73,497 | ₩73,590 | ₩72,857 | ₩72,990 | -0.69% | 59.2만 |
|---|
| 2026.09.23 | ₩73,790 | ₩74,070 | ₩73,483 | ₩73,563 | -0.31% | 13.4만 |
|---|
| 2026.09.22 | ₩74,524 | ₩74,551 | ₩73,964 | ₩74,017 | -0.68% | 9.2만 |
|---|
| 2026.09.21 | ₩74,644 | ₩74,657 | ₩74,137 | ₩74,190 | -0.61% | 12.5만 |
|---|
| 2026.09.18 | ₩74,724 | ₩74,724 | ₩74,150 | ₩74,230 | -0.66% | 10만 |
|---|
| 2026.09.17 | ₩75,271 | ₩75,298 | ₩74,831 | ₩74,897 | -0.50% | 10.5만 |
|---|
| 2026.09.16 | ₩75,391 | ₩75,511 | ₩74,030 | ₩74,644 | -0.99% | 15만 |
|---|
| 2026.09.15 | ₩75,564 | ₩75,631 | ₩75,258 | ₩75,498 | -0.09% | 15만 |
|---|
| 2026.09.14 | ₩75,644 | ₩75,991 | ₩75,431 | ₩75,551 | -0.12% | 21.1만 |
|---|
| 2026.09.11 | ₩75,924 | ₩76,165 | ₩75,524 | ₩75,738 | -0.25% | 25.9만 |
|---|
| 2026.09.10 | ₩75,778 | ₩75,871 | ₩75,244 | ₩75,324 | -0.60% | 11.5만 |
|---|
| 2026.09.09 | ₩76,458 | ₩76,458 | ₩75,724 | ₩75,764 | -0.91% | 51.2만 |
|---|
| 2026.09.08 | ₩77,005 | ₩77,165 | ₩76,498 | ₩76,498 | -0.66% | 18만 |
|---|
| 2026.09.04 | ₩76,791 | ₩77,432 | ₩76,791 | ₩77,058 | +0.35% | 13.3만 |
|---|
| 2026.09.03 | ₩77,165 | ₩77,352 | ₩76,738 | ₩77,218 | +0.07% | 9.4만 |
|---|
| 2026.09.02 | ₩76,311 | ₩77,072 | ₩76,285 | ₩76,791 | +0.63% | 15만 |
|---|
| 2026.09.01 | ₩76,471 | ₩76,685 | ₩75,964 | ₩76,085 | -0.51% | 12.5만 |
|---|
| 2026.08.31 | ₩77,005 | ₩77,005 | ₩76,458 | ₩76,565 | -0.57% | 7만 |
|---|
| 2026.08.28 | ₩77,658 | ₩77,899 | ₩76,912 | ₩77,045 | -0.79% | 14만 |
|---|
| 2026.08.27 | ₩77,312 | ₩77,485 | ₩76,978 | ₩77,365 | +0.07% | 19.6만 |
|---|
| 2026.08.26 | ₩77,378 | ₩77,912 | ₩77,245 | ₩77,565 | +0.24% | 11.3만 |
|---|
| 2026.08.25 | ₩77,792 | ₩77,792 | ₩77,218 | ₩77,418 | -0.48% | 11.1만 |
|---|
| 2026.08.24 | ₩77,712 | ₩78,139 | ₩77,472 | ₩77,712 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩77,845 | ₩77,885 | ₩77,645 | ₩77,712 | -0.17% | 11.5만 |
|---|
| 2026.08.20 | ₩77,565 | ₩77,952 | ₩77,392 | ₩77,472 | -0.12% | 13.5만 |
|---|
| 2026.08.19 | ₩78,152 | ₩78,485 | ₩77,805 | ₩77,899 | -0.32% | 19.2만 |
|---|
| 2026.08.18 | ₩78,259 | ₩78,312 | ₩77,658 | ₩77,658 | -0.77% | 15만 |
|---|
| 2026.08.17 | ₩78,352 | ₩78,432 | ₩78,032 | ₩78,099 | -0.32% | 11.4만 |
|---|
| 2026.08.14 | ₩78,339 | ₩78,659 | ₩78,219 | ₩78,566 | +0.29% | 9.1만 |
|---|
| 2026.08.13 | ₩78,139 | ₩78,405 | ₩77,899 | ₩78,299 | +0.20% | 14.5만 |
|---|
| 2026.08.12 | ₩77,939 | ₩77,992 | ₩77,472 | ₩77,925 | -0.02% | 13.2만 |
|---|
| 2026.08.11 | ₩77,525 | ₩78,059 | ₩77,405 | ₩77,805 | +0.36% | 13.4만 |
|---|
| 2026.08.10 | ₩77,592 | ₩77,739 | ₩77,338 | ₩77,552 | -0.05% | 10.7만 |
|---|
| 2026.08.07 | ₩77,378 | ₩77,979 | ₩77,085 | ₩77,739 | +0.47% | 7.7만 |
|---|
| 2026.08.06 | ₩78,285 | ₩78,379 | ₩77,338 | ₩77,352 | -1.19% | 9.8만 |
|---|
| 2026.08.05 | ₩78,419 | ₩78,526 | ₩77,872 | ₩77,912 | -0.65% | 7만 |
|---|
| 2026.08.04 | ₩77,232 | ₩78,392 | ₩76,925 | ₩78,285 | +1.36% | 17만 |
|---|
| 2026.08.03 | ₩76,791 | ₩77,565 | ₩76,778 | ₩77,338 | +0.71% | 12.7만 |
|---|
| 2026.07.31 | ₩76,885 | ₩76,885 | ₩76,178 | ₩76,725 | -0.21% | 7만 |
|---|
| 2026.07.30 | ₩77,085 | ₩77,178 | ₩76,018 | ₩76,791 | -0.38% | 14.4만 |
|---|
| 2026.07.29 | ₩77,485 | ₩77,565 | ₩76,831 | ₩76,978 | -0.65% | 9만 |
|---|
| 2026.07.28 | ₩77,205 | ₩77,805 | ₩77,205 | ₩77,712 | +0.66% | 6.7만 |
|---|
| 2026.07.27 | ₩76,898 | ₩77,392 | ₩76,858 | ₩77,098 | +0.26% | 6.6만 |
|---|
| 2026.07.24 | ₩76,285 | ₩77,005 | ₩76,271 | ₩76,765 | +0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩76,245 | ₩76,311 | ₩75,751 | ₩75,991 | -0.33% | 7.4만 |
|---|
| 2026.07.22 | ₩76,525 | ₩76,925 | ₩76,458 | ₩76,565 | +0.05% | 7.5만 |
|---|
| 2026.07.21 | ₩76,325 | ₩76,391 | ₩75,884 | ₩76,338 | +0.02% | 8.1만 |
|---|
| 2026.07.20 | ₩76,725 | ₩76,725 | ₩75,938 | ₩76,031 | -0.90% | 7.8만 |
|---|
| 2026.07.17 | ₩76,831 | ₩77,445 | ₩76,338 | ₩76,485 | -0.45% | 9만 |
|---|
| 2026.07.16 | ₩75,724 | ₩77,018 | ₩75,724 | ₩76,978 | +1.66% | 12만 |
|---|
| 2026.07.15 | ₩75,618 | ₩76,191 | ₩75,618 | ₩75,844 | +0.30% | 9.8만 |
|---|
| 2026.07.14 | ₩75,831 | ₩75,831 | ₩75,324 | ₩75,551 | -0.37% | 7.4만 |
|---|
| 2026.07.13 | ₩75,551 | ₩75,951 | ₩75,311 | ₩75,391 | -0.21% | 11만 |
|---|
| 2026.07.10 | ₩75,244 | ₩75,498 | ₩75,124 | ₩75,284 | +0.05% | 14.2만 |
|---|
| 2026.07.09 | ₩74,897 | ₩75,391 | ₩74,684 | ₩74,964 | +0.09% | 11.4만 |
|---|
| 2026.07.08 | ₩75,364 | ₩75,364 | ₩74,377 | ₩74,591 | -1.03% | 7만 |
|---|
| 2026.07.07 | ₩75,938 | ₩76,205 | ₩75,564 | ₩75,591 | -0.46% | 8만 |
|---|
| 2026.07.06 | ₩75,671 | ₩75,844 | ₩75,484 | ₩75,764 | +0.12% | 8.7만 |
|---|
| 2026.07.02 | ₩75,844 | ₩76,151 | ₩75,177 | ₩75,698 | -0.19% | 8.1만 |
|---|
| 2026.07.01 | ₩75,298 | ₩76,071 | ₩75,244 | ₩75,338 | +0.05% | 9만 |
|---|
| 2026.06.30 | ₩75,418 | ₩75,684 | ₩75,084 | ₩75,391 | -0.04% | 12.1만 |
|---|
| 2026.06.29 | ₩75,644 | ₩75,644 | ₩75,057 | ₩75,471 | -0.23% | 13.3만 |
|---|
| 2026.06.26 | ₩75,137 | ₩75,738 | ₩75,137 | ₩75,738 | +0.80% | 7.6만 |
|---|
| 2026.06.25 | ₩75,124 | ₩75,884 | ₩75,097 | ₩75,324 | +0.27% | 10.7만 |
|---|
| 2026.06.24 | ₩74,671 | ₩75,364 | ₩74,671 | ₩74,964 | +0.39% | 7.8만 |
|---|
| 2026.06.23 | ₩74,190 | ₩74,951 | ₩74,190 | ₩74,591 | +0.54% | 6.9만 |
|---|
| 2026.06.22 | ₩74,564 | ₩75,017 | ₩74,564 | ₩74,671 | +0.14% | 9.8만 |
|---|
| 2026.06.18 | ₩74,564 | ₩74,697 | ₩74,270 | ₩74,524 | -0.05% | 8.9만 |
|---|
| 2026.06.17 | ₩75,137 | ₩75,591 | ₩73,910 | ₩74,164 | -1.30% | 13.1만 |
|---|
| 2026.06.16 | ₩75,391 | ₩75,884 | ₩75,191 | ₩75,311 | -0.11% | 10.1만 |
|---|
| 2026.06.15 | ₩75,964 | ₩76,125 | ₩75,217 | ₩75,324 | -0.84% | 7.9만 |
|---|
| 2026.06.12 | ₩75,124 | ₩75,791 | ₩75,004 | ₩75,564 | +0.59% | 10.9만 |
|---|
| 2026.06.11 | ₩74,244 | ₩74,964 | ₩73,964 | ₩74,804 | +0.75% | 13.6만 |
|---|
| 2026.06.10 | ₩74,350 | ₩74,977 | ₩73,724 | ₩73,724 | -0.84% | 14만 |
|---|
| 2026.06.09 | ₩74,044 | ₩74,871 | ₩73,537 | ₩74,404 | +0.49% | 13.9만 |
|---|
| 2026.06.08 | ₩73,764 | ₩74,017 | ₩73,443 | ₩73,497 | -0.36% | 12.4만 |
|---|
| 2026.06.05 | ₩73,657 | ₩73,950 | ₩73,377 | ₩73,497 | -0.22% | 8.1만 |
|---|
| 2026.06.04 | ₩73,684 | ₩74,057 | ₩73,644 | ₩73,830 | +0.20% | 11만 |
|---|
| 2026.06.03 | ₩73,363 | ₩73,563 | ₩73,217 | ₩73,257 | -0.15% | 9.8만 |
|---|
| 2026.06.02 | ₩73,070 | ₩73,710 | ₩73,070 | ₩73,590 | +0.71% | 11.5만 |
|---|
| 2026.06.01 | ₩73,110 | ₩73,310 | ₩72,736 | ₩73,150 | +0.05% | 14.4만 |
|---|
| 2026.05.29 | ₩73,684 | ₩73,817 | ₩73,377 | ₩73,523 | -0.22% | 11.8만 |
|---|
| 2026.05.28 | ₩73,750 | ₩74,084 | ₩73,457 | ₩73,870 | +0.16% | 16만 |
|---|
| 2026.05.27 | ₩74,097 | ₩74,471 | ₩73,790 | ₩73,870 | -0.31% | 11.7만 |
|---|
| 2026.05.26 | ₩73,857 | ₩74,177 | ₩73,857 | ₩74,057 | +0.27% | 6.7만 |
|---|
| 2026.05.22 | ₩73,363 | ₩73,724 | ₩73,177 | ₩73,697 | +0.45% | 12.7만 |
|---|
| 2026.05.21 | ₩72,696 | ₩73,283 | ₩72,243 | ₩73,190 | +0.68% | 15.5만 |
|---|
| 2026.05.20 | ₩72,283 | ₩73,070 | ₩71,829 | ₩73,070 | +1.09% | 11.4만 |
|---|
| 2026.05.19 | ₩72,470 | ₩72,496 | ₩71,829 | ₩72,096 | -0.52% | 14.7만 |
|---|
| 2026.05.18 | ₩72,283 | ₩72,950 | ₩72,230 | ₩72,603 | +0.44% | 10.1만 |
|---|
| 2026.05.15 | ₩72,710 | ₩72,710 | ₩71,936 | ₩72,030 | -0.94% | 13.1만 |
|---|
| 2026.05.14 | ₩73,030 | ₩73,283 | ₩72,830 | ₩72,897 | -0.18% | 14.5만 |
|---|
| 2026.05.13 | ₩73,030 | ₩73,030 | ₩72,363 | ₩72,723 | -0.42% | 11만 |
|---|
| 2026.05.12 | ₩73,337 | ₩73,337 | ₩72,390 | ₩73,163 | -0.24% | 7.3만 |
|---|
| 2026.05.11 | ₩73,964 | ₩73,964 | ₩73,163 | ₩73,217 | -1.01% | 14.7만 |
|---|
| 2026.05.08 | ₩73,844 | ₩73,937 | ₩73,363 | ₩73,644 | -0.27% | 10만 |
|---|
| 2026.05.07 | ₩74,204 | ₩74,204 | ₩73,377 | ₩73,470 | -0.99% | 8만 |
|---|
| 2026.05.06 | ₩74,057 | ₩74,444 | ₩73,950 | ₩74,070 | +0.02% | 8만 |
|---|
| 2026.05.05 | ₩73,177 | ₩73,897 | ₩73,110 | ₩73,644 | +0.64% | 10.4만 |
|---|
| 2026.05.04 | ₩73,377 | ₩73,777 | ₩72,763 | ₩73,030 | -0.47% | 15.4만 |
|---|
| 2026.05.01 | ₩74,110 | ₩74,110 | ₩73,590 | ₩73,657 | -0.61% | 8.2만 |
|---|
| 2026.04.30 | ₩72,937 | ₩74,110 | ₩72,937 | ₩73,990 | +1.44% | 8.1만 |
|---|
| 2026.04.29 | ₩73,550 | ₩73,617 | ₩72,843 | ₩73,003 | -0.74% | 13.2만 |
|---|
| 2026.04.28 | ₩73,870 | ₩74,110 | ₩73,177 | ₩73,470 | -0.54% | 16만 |
|---|
| 2026.04.27 | ₩73,497 | ₩73,790 | ₩73,443 | ₩73,563 | +0.09% | 10.7만 |
|---|
| 2026.04.24 | ₩73,910 | ₩73,910 | ₩73,377 | ₩73,430 | -0.65% | 7.9만 |
|---|
| 2026.04.23 | ₩73,644 | ₩74,004 | ₩73,190 | ₩73,777 | +0.18% | 8.7만 |
|---|
| 2026.04.22 | ₩74,190 | ₩74,190 | ₩73,203 | ₩73,377 | -1.10% | 10.5만 |
|---|
| 2026.04.21 | ₩74,084 | ₩74,511 | ₩73,470 | ₩73,550 | -0.72% | 9.4만 |
|---|
| 2026.04.20 | ₩73,483 | ₩74,110 | ₩73,483 | ₩74,044 | +0.76% | 9.4만 |
|---|
| 2026.04.17 | ₩72,937 | ₩74,150 | ₩72,937 | ₩73,697 | +1.04% | 10만 |
|---|
| 2026.04.16 | ₩72,563 | ₩73,083 | ₩72,456 | ₩72,683 | +0.17% | 15.2만 |
|---|
| 2026.04.15 | ₩72,776 | ₩72,776 | ₩72,256 | ₩72,456 | -0.44% | 11.5만 |
|---|
| 2026.04.14 | ₩72,683 | ₩72,950 | ₩72,323 | ₩72,790 | +0.15% | 11.7만 |
|---|
| 2026.04.13 | ₩72,070 | ₩72,683 | ₩71,843 | ₩72,683 | +0.85% | 15.2만 |
|---|
| 2026.04.10 | ₩72,723 | ₩72,723 | ₩72,123 | ₩72,256 | -0.64% | 13.2만 |
|---|
| 2026.04.09 | ₩72,030 | ₩72,857 | ₩72,016 | ₩72,643 | +0.85% | 11.1만 |
|---|
| 2026.04.08 | ₩71,936 | ₩72,430 | ₩71,923 | ₩72,270 | +0.46% | 12만 |
|---|
| 2026.04.07 | ₩70,642 | ₩71,136 | ₩70,602 | ₩70,829 | +0.26% | 32.2만 |
|---|
| 2026.04.06 | ₩70,349 | ₩70,816 | ₩70,175 | ₩70,749 | +0.57% | 14.7만 |
|---|
| 2026.04.02 | ₩69,855 | ₩70,696 | ₩69,669 | ₩70,482 | +0.90% | 16.2만 |
|---|
| 2026.04.01 | ₩70,215 | ₩70,642 | ₩70,162 | ₩70,376 | +0.23% | 14.8만 |
|---|
| 2026.03.31 | ₩69,575 | ₩70,562 | ₩69,188 | ₩70,082 | +0.73% | 14.8만 |
|---|
| 2026.03.30 | ₩69,562 | ₩69,695 | ₩68,655 | ₩68,855 | -1.02% | 22.1만 |
|---|
| 2026.03.27 | ₩69,562 | ₩69,749 | ₩68,815 | ₩68,948 | -0.88% | 19.4만 |
|---|
| 2026.03.26 | ₩69,522 | ₩70,376 | ₩69,522 | ₩69,722 | +0.29% | 15만 |
|---|
| 2026.03.25 | ₩70,335 | ₩70,589 | ₩69,522 | ₩70,175 | -0.23% | 21.1만 |
|---|
| 2026.03.24 | ₩69,015 | ₩70,269 | ₩68,922 | ₩69,762 | +1.08% | 15.8만 |
|---|
| 2026.03.23 | ₩69,455 | ₩70,215 | ₩69,162 | ₩69,255 | -0.29% | 14.4만 |
|---|
| 2026.03.20 | ₩69,295 | ₩69,295 | ₩68,081 | ₩68,401 | -1.29% | 9.4만 |
|---|
| 2026.03.19 | ₩69,015 | ₩69,815 | ₩68,828 | ₩69,415 | +0.58% | 11.4만 |
|---|
| 2026.03.18 | ₩70,069 | ₩70,255 | ₩69,535 | ₩69,589 | -0.69% | 9만 |
|---|
| 2026.03.17 | ₩70,442 | ₩70,882 | ₩70,349 | ₩70,349 | -0.13% | 10.1만 |
|---|
| 2026.03.16 | ₩70,269 | ₩70,602 | ₩69,882 | ₩69,882 | -0.55% | 10.4만 |
|---|
| 2026.03.13 | ₩70,282 | ₩70,549 | ₩69,589 | ₩69,709 | -0.82% | 10.8만 |
|---|
| 2026.03.12 | ₩70,135 | ₩70,549 | ₩69,735 | ₩69,815 | -0.46% | 12.1만 |
|---|
| 2026.03.11 | ₩70,709 | ₩70,896 | ₩70,242 | ₩70,616 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩71,283 | ₩71,909 | ₩70,776 | ₩70,842 | -0.62% | 10.6만 |
|---|
| 2026.03.09 | ₩70,869 | ₩71,616 | ₩69,709 | ₩71,349 | +0.68% | 11.9만 |
|---|
| 2026.03.06 | ₩71,709 | ₩71,709 | ₩70,882 | ₩71,603 | -0.15% | 8.6만 |
|---|
| 2026.03.05 | ₩73,110 | ₩73,483 | ₩72,283 | ₩72,723 | -0.53% | 12.3만 |
|---|
| 2026.03.04 | ₩73,710 | ₩73,710 | ₩72,990 | ₩73,537 | -0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩73,057 | ₩73,764 | ₩72,030 | ₩73,483 | +0.58% | 11.5만 |
|---|
| 2026.03.02 | ₩73,483 | ₩74,564 | ₩73,163 | ₩74,364 | +1.20% | 13.3만 |
|---|
| 2026.02.27 | ₩74,217 | ₩74,217 | ₩73,644 | ₩74,137 | -0.11% | 8.7만 |
|---|
| 2026.02.26 | ₩74,324 | ₩74,884 | ₩74,150 | ₩74,711 | +0.52% | 12.5만 |
|---|
| 2026.02.25 | ₩74,390 | ₩74,390 | ₩73,363 | ₩74,030 | -0.48% | 24.4만 |
|---|
| 2026.02.24 | ₩73,750 | ₩74,364 | ₩73,750 | ₩74,137 | +0.52% | 22.3만 |
|---|
| 2026.02.23 | ₩74,724 | ₩74,977 | ₩73,283 | ₩73,670 | -1.41% | 13.5만 |
|---|
| 2026.02.20 | ₩74,484 | ₩75,084 | ₩74,217 | ₩74,884 | +0.54% | 9.9만 |
|---|
| 2026.02.19 | ₩74,537 | ₩74,831 | ₩74,150 | ₩74,484 | -0.07% | 10.9만 |
|---|
| 2026.02.18 | ₩74,524 | ₩75,071 | ₩74,511 | ₩74,804 | +0.38% | 9.4만 |
|---|
| 2026.02.17 | ₩74,724 | ₩75,004 | ₩73,897 | ₩74,497 | -0.30% | 9.9만 |
|---|
| 2026.02.13 | ₩74,097 | ₩75,017 | ₩73,844 | ₩74,711 | +0.83% | 15.5만 |
|---|
| 2026.02.12 | ₩75,578 | ₩76,018 | ₩73,750 | ₩74,177 | -1.85% | 11.3만 |
|---|
| 2026.02.11 | ₩75,458 | ₩75,711 | ₩74,977 | ₩75,217 | -0.32% | 11.8만 |
|---|
| 2026.02.10 | ₩74,711 | ₩75,338 | ₩74,711 | ₩75,097 | +0.52% | 12.1만 |
|---|
| 2026.02.09 | ₩74,377 | ₩74,751 | ₩74,070 | ₩74,537 | +0.22% | 22.7만 |
|---|
| 2026.02.06 | ₩73,577 | ₩74,537 | ₩73,577 | ₩74,404 | +1.12% | 19.6만 |
|---|
| 2026.02.05 | ₩73,150 | ₩73,417 | ₩72,710 | ₩72,990 | -0.22% | 13만 |
|---|
| 2026.02.04 | ₩72,416 | ₩73,697 | ₩72,416 | ₩73,350 | +1.29% | 26.8만 |
|---|
| 2026.02.03 | ₩71,749 | ₩72,563 | ₩71,483 | ₩72,003 | +0.35% | 16.7만 |
|---|
| 2026.02.02 | ₩71,176 | ₩71,883 | ₩71,122 | ₩71,696 | +0.73% | 17.8만 |
|---|
| 2026.01.30 | ₩71,203 | ₩71,589 | ₩70,789 | ₩71,456 | +0.36% | 20.6만 |
|---|
| 2026.01.29 | ₩71,656 | ₩72,016 | ₩71,069 | ₩71,616 | -0.06% | 12.4만 |
|---|
| 2026.01.28 | ₩71,723 | ₩71,843 | ₩71,162 | ₩71,283 | -0.61% | 11.7만 |
|---|
| 2026.01.27 | ₩71,816 | ₩72,056 | ₩71,603 | ₩71,723 | -0.13% | 12.6만 |
|---|
| 2026.01.26 | ₩72,123 | ₩72,296 | ₩71,643 | ₩71,896 | -0.31% | 21.4만 |
|---|
| 2026.01.23 | ₩72,536 | ₩72,536 | ₩71,656 | ₩71,883 | -0.90% | 15.5만 |
|---|
| 2026.01.22 | ₩72,736 | ₩73,150 | ₩72,416 | ₩72,456 | -0.39% | 21만 |
|---|
| 2026.01.21 | ₩71,683 | ₩72,763 | ₩71,683 | ₩72,536 | +1.19% | 26.9만 |
|---|
| 2026.01.20 | ₩71,576 | ₩71,883 | ₩71,056 | ₩71,203 | -0.52% | 17.8만 |
|---|
| 2026.01.16 | ₩72,256 | ₩72,336 | ₩72,016 | ₩72,190 | -0.09% | 14만 |
|---|
| 2026.01.15 | ₩71,936 | ₩72,536 | ₩71,923 | ₩72,416 | +0.67% | 12.3만 |
|---|
| 2026.01.14 | ₩71,283 | ₩71,883 | ₩71,283 | ₩71,763 | +0.67% | 15.4만 |
|---|
| 2026.01.13 | ₩71,469 | ₩71,563 | ₩71,002 | ₩71,296 | -0.24% | 12.9만 |
|---|
| 2026.01.12 | ₩71,269 | ₩71,443 | ₩71,016 | ₩71,229 | -0.06% | 24.6만 |
|---|
| 2026.01.09 | ₩71,416 | ₩71,749 | ₩71,122 | ₩71,496 | +0.11% | 13.9만 |
|---|
| 2026.01.08 | ₩69,855 | ₩71,403 | ₩69,855 | ₩71,162 | +1.87% | 12.5만 |
|---|
| 2026.01.07 | ₩70,989 | ₩70,989 | ₩69,949 | ₩70,042 | -1.33% | 18만 |
|---|
| 2026.01.06 | ₩69,989 | ₩70,922 | ₩69,909 | ₩70,816 | +1.18% | 18.6만 |
|---|
| 2026.01.05 | ₩69,495 | ₩70,496 | ₩69,495 | ₩70,202 | +1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩68,882 | ₩69,655 | ₩68,441 | ₩69,495 | +0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩69,388 | ₩69,402 | ₩68,775 | ₩68,828 | -0.81% | 14.8만 |
|---|
| 2025.12.30 | ₩69,682 | ₩69,749 | ₩69,455 | ₩69,549 | -0.19% | 18.8만 |
|---|
| 2025.12.29 | ₩69,749 | ₩69,989 | ₩69,455 | ₩69,522 | -0.33% | 21.5만 |
|---|
| 2025.12.26 | ₩69,882 | ₩69,882 | ₩69,508 | ₩69,762 | -0.17% | 18.5만 |
|---|
| 2025.12.24 | ₩69,989 | ₩70,269 | ₩69,882 | ₩70,189 | +0.29% | 7.1만 |
|---|
| 2025.12.23 | ₩70,255 | ₩70,376 | ₩69,869 | ₩70,002 | -0.36% | 18.5만 |
|---|
| 2025.12.22 | ₩70,069 | ₩70,469 | ₩70,069 | ₩70,282 | +0.30% | 10.4만 |
|---|
| 2025.12.19 | ₩69,882 | ₩70,109 | ₩69,709 | ₩69,922 | +0.06% | 21.5만 |
|---|
| 2025.12.18 | ₩70,309 | ₩70,602 | ₩69,882 | ₩69,989 | -0.46% | 14.7만 |
|---|
| 2025.12.17 | ₩69,815 | ₩70,536 | ₩69,815 | ₩69,949 | +0.19% | 27.5만 |
|---|
| 2025.12.16 | ₩70,376 | ₩70,402 | ₩69,495 | ₩69,722 | -0.93% | 13.1만 |
|---|
| 2025.12.15 | ₩70,736 | ₩70,776 | ₩70,029 | ₩70,349 | -0.55% | 24.8만 |
|---|
| 2025.12.12 | ₩70,949 | ₩71,069 | ₩70,202 | ₩70,389 | -0.79% | 31.6만 |
|---|
| 2025.12.11 | ₩70,029 | ₩70,842 | ₩70,029 | ₩70,709 | +0.97% | 25.5만 |
|---|
| 2025.12.10 | ₩68,908 | ₩70,202 | ₩68,855 | ₩70,082 | +1.70% | 14.1만 |
|---|
| 2025.12.09 | ₩68,815 | ₩69,348 | ₩68,802 | ₩68,802 | -0.02% | 14.7만 |
|---|
| 2025.12.08 | ₩69,415 | ₩69,415 | ₩68,908 | ₩68,908 | -0.73% | 24.8만 |
|---|
| 2025.12.05 | ₩69,362 | ₩69,789 | ₩69,322 | ₩69,415 | +0.08% | 14.2만 |
|---|
| 2025.12.04 | ₩69,348 | ₩69,709 | ₩69,295 | ₩69,375 | +0.04% | 24.8만 |
|---|
| 2025.12.03 | ₩68,908 | ₩69,495 | ₩68,908 | ₩69,415 | +0.74% | 12.4만 |
|---|
| 2025.12.02 | ₩69,362 | ₩69,362 | ₩68,762 | ₩68,842 | -0.75% | 9.2만 |
|---|
| 2025.12.01 | ₩68,895 | ₩69,669 | ₩68,895 | ₩69,268 | +0.54% | 11.6만 |
|---|
| 2025.11.28 | ₩69,362 | ₩69,522 | ₩69,135 | ₩69,402 | +0.06% | 4.2만 |
|---|
| 2025.11.26 | ₩68,855 | ₩69,615 | ₩68,828 | ₩69,188 | +0.48% | 13.8만 |
|---|
| 2025.11.25 | ₩68,001 | ₩69,028 | ₩67,881 | ₩68,815 | +1.20% | 12.7만 |
|---|
| 2025.11.24 | ₩67,548 | ₩67,948 | ₩67,268 | ₩67,708 | +0.24% | 29.6만 |
|---|
| 2025.11.21 | ₩66,387 | ₩68,015 | ₩66,387 | ₩67,641 | +1.89% | 17.6만 |
|---|
| 2025.11.20 | ₩67,254 | ₩67,601 | ₩66,120 | ₩66,214 | -1.55% | 31.6만 |
|---|
| 2025.11.19 | ₩66,787 | ₩66,921 | ₩66,414 | ₩66,707 | -0.12% | 12.7만 |
|---|
| 2025.11.18 | ₩66,294 | ₩67,108 | ₩66,294 | ₩66,854 | +0.85% | 17.5만 |
|---|
| 2025.11.17 | ₩67,761 | ₩67,935 | ₩66,441 | ₩66,654 | -1.63% | 16.3만 |
|---|
| 2025.11.14 | ₩67,548 | ₩68,068 | ₩67,521 | ₩67,828 | +0.41% | 16.4만 |
|---|
| 2025.11.13 | ₩68,455 | ₩68,842 | ₩67,961 | ₩68,041 | -0.60% | 14.7만 |
|---|
| 2025.11.12 | ₩68,468 | ₩68,988 | ₩68,468 | ₩68,575 | +0.16% | 12.4만 |
|---|
| 2025.11.11 | ₩68,121 | ₩68,601 | ₩68,108 | ₩68,375 | +0.37% | 12.1만 |
|---|
| 2025.11.10 | ₩68,081 | ₩68,281 | ₩67,561 | ₩68,015 | -0.10% | 13.3만 |
|---|
| 2025.11.07 | ₩66,787 | ₩67,868 | ₩66,787 | ₩67,868 | +1.62% | 11.3만 |
|---|
| 2025.11.06 | ₩67,454 | ₩67,841 | ₩66,867 | ₩66,987 | -0.69% | 12.1만 |
|---|
| 2025.11.05 | ₩67,121 | ₩67,908 | ₩67,121 | ₩67,534 | +0.62% | 14만 |
|---|
| 2025.11.04 | ₩66,854 | ₩67,214 | ₩66,801 | ₩67,174 | +0.48% | 13.6만 |
|---|
| 2025.11.03 | ₩67,214 | ₩67,374 | ₩66,574 | ₩67,374 | +0.24% | 15만 |
|---|
| 2025.10.31 | ₩67,241 | ₩67,534 | ₩66,894 | ₩67,454 | +0.32% | 16.6만 |
|---|
| 2025.10.30 | ₩67,374 | ₩68,135 | ₩67,361 | ₩67,414 | +0.06% | 15.9만 |
|---|
| 2025.10.29 | ₩68,215 | ₩68,508 | ₩67,374 | ₩67,694 | -0.76% | 20.1만 |
|---|
| 2025.10.28 | ₩69,042 | ₩69,042 | ₩68,361 | ₩68,401 | -0.93% | 37.1만 |
|---|
| 2025.10.27 | ₩69,388 | ₩69,415 | ₩68,975 | ₩69,188 | -0.29% | 14.1만 |
|---|
| 2025.10.24 | ₩69,482 | ₩69,482 | ₩68,948 | ₩68,948 | -0.77% | 15.6만 |
|---|
| 2025.10.23 | ₩68,788 | ₩69,082 | ₩68,401 | ₩68,882 | +0.14% | 16.7만 |
|---|
| 2025.10.22 | ₩68,922 | ₩69,082 | ₩68,401 | ₩68,601 | -0.46% | 14.4만 |
|---|
| 2025.10.21 | ₩68,641 | ₩69,148 | ₩68,468 | ₩68,935 | +0.43% | 10.2만 |
|---|
| 2025.10.20 | ₩68,375 | ₩68,708 | ₩68,295 | ₩68,561 | +0.27% | 9만 |
|---|
| 2025.10.17 | ₩67,681 | ₩68,055 | ₩67,574 | ₩67,975 | +0.43% | 9.2만 |
|---|
| 2025.10.16 | ₩68,641 | ₩68,641 | ₩67,361 | ₩67,614 | -1.50% | 9.4만 |
|---|
| 2025.10.15 | ₩69,188 | ₩69,335 | ₩68,228 | ₩68,641 | -0.79% | 15.8만 |
|---|
| 2025.10.14 | ₩67,281 | ₩69,002 | ₩67,281 | ₩68,721 | +2.14% | 14.3만 |
|---|
| 2025.10.13 | ₩67,601 | ₩68,015 | ₩67,388 | ₩67,734 | +0.20% | 13만 |
|---|
| 2025.10.10 | ₩68,788 | ₩68,842 | ₩66,934 | ₩67,014 | -2.58% | 13.4만 |
|---|