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 | ₩73,180 | ₩73,220 | ₩72,872 | ₩73,033 | -0.20% | 12.8만 |
| 2026.10.08 | ₩72,232 | ₩73,153 | ₩72,125 | ₩73,073 | +1.16% | 22.4만 |
| 2026.10.07 | ₩72,819 | ₩72,819 | ₩72,085 | ₩72,272 | -0.75% | 16만 |
| 2026.10.06 | ₩73,286 | ₩73,647 | ₩73,166 | ₩73,233 | -0.07% | 16.1만 |
| 2026.10.05 | ₩72,899 | ₩73,487 | ₩72,459 | ₩73,153 | +0.35% | 15.9만 |
| 2026.10.02 | ₩72,926 | ₩73,273 | ₩72,766 | ₩72,872 | -0.07% | 32만 |
| 2026.10.01 | ₩71,884 | ₩72,512 | ₩71,364 | ₩72,485 | +0.84% | 22.2만 |
| 2026.09.30 | ₩72,832 | ₩72,832 | ₩71,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,031 |
| -1.10% |
| 26만 |
| 2026.09.29 | ₩72,672 | ₩72,899 | ₩72,245 | ₩72,565 | -0.15% | 55.3만 |
|---|
| 2026.09.28 | ₩73,019 | ₩73,193 | ₩72,485 | ₩72,739 | -0.38% | 37.8만 |
|---|
| 2026.09.25 | ₩72,953 | ₩73,340 | ₩72,699 | ₩73,246 | +0.40% | 19.6만 |
|---|
| 2026.09.24 | ₩73,567 | ₩73,660 | ₩72,926 | ₩73,059 | -0.69% | 59.2만 |
|---|
| 2026.09.23 | ₩73,860 | ₩74,141 | ₩73,553 | ₩73,634 | -0.31% | 13.4만 |
|---|
| 2026.09.22 | ₩74,595 | ₩74,622 | ₩74,034 | ₩74,087 | -0.68% | 9.2만 |
|---|
| 2026.09.21 | ₩74,715 | ₩74,728 | ₩74,208 | ₩74,261 | -0.61% | 12.5만 |
|---|
| 2026.09.18 | ₩74,795 | ₩74,795 | ₩74,221 | ₩74,301 | -0.66% | 10만 |
|---|
| 2026.09.17 | ₩75,343 | ₩75,369 | ₩74,902 | ₩74,969 | -0.50% | 10.5만 |
|---|
| 2026.09.16 | ₩75,463 | ₩75,583 | ₩74,101 | ₩74,715 | -0.99% | 15만 |
|---|
| 2026.09.15 | ₩75,636 | ₩75,703 | ₩75,329 | ₩75,569 | -0.09% | 15만 |
|---|
| 2026.09.14 | ₩75,716 | ₩76,063 | ₩75,503 | ₩75,623 | -0.12% | 21.1만 |
|---|
| 2026.09.11 | ₩75,997 | ₩76,237 | ₩75,596 | ₩75,810 | -0.25% | 25.9만 |
|---|
| 2026.09.10 | ₩75,850 | ₩75,943 | ₩75,316 | ₩75,396 | -0.60% | 11.5만 |
|---|
| 2026.09.09 | ₩76,531 | ₩76,531 | ₩75,796 | ₩75,837 | -0.91% | 51.2만 |
|---|
| 2026.09.08 | ₩77,078 | ₩77,238 | ₩76,571 | ₩76,571 | -0.66% | 18만 |
|---|
| 2026.09.04 | ₩76,865 | ₩77,505 | ₩76,865 | ₩77,132 | +0.35% | 13.3만 |
|---|
| 2026.09.03 | ₩77,238 | ₩77,425 | ₩76,811 | ₩77,292 | +0.07% | 9.4만 |
|---|
| 2026.09.02 | ₩76,384 | ₩77,145 | ₩76,357 | ₩76,865 | +0.63% | 15만 |
|---|
| 2026.09.01 | ₩76,544 | ₩76,758 | ₩76,037 | ₩76,157 | -0.51% | 12.5만 |
|---|
| 2026.08.31 | ₩77,078 | ₩77,078 | ₩76,531 | ₩76,638 | -0.57% | 7만 |
|---|
| 2026.08.28 | ₩77,732 | ₩77,973 | ₩76,985 | ₩77,118 | -0.79% | 14만 |
|---|
| 2026.08.27 | ₩77,385 | ₩77,559 | ₩77,052 | ₩77,439 | +0.07% | 19.6만 |
|---|
| 2026.08.26 | ₩77,452 | ₩77,986 | ₩77,319 | ₩77,639 | +0.24% | 11.3만 |
|---|
| 2026.08.25 | ₩77,866 | ₩77,866 | ₩77,292 | ₩77,492 | -0.48% | 11.1만 |
|---|
| 2026.08.24 | ₩77,786 | ₩78,213 | ₩77,546 | ₩77,786 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩77,919 | ₩77,959 | ₩77,719 | ₩77,786 | -0.17% | 11.5만 |
|---|
| 2026.08.20 | ₩77,639 | ₩78,026 | ₩77,465 | ₩77,546 | -0.12% | 13.5만 |
|---|
| 2026.08.19 | ₩78,226 | ₩78,560 | ₩77,879 | ₩77,973 | -0.32% | 19.2만 |
|---|
| 2026.08.18 | ₩78,333 | ₩78,387 | ₩77,732 | ₩77,732 | -0.77% | 15만 |
|---|
| 2026.08.17 | ₩78,427 | ₩78,507 | ₩78,106 | ₩78,173 | -0.32% | 11.4만 |
|---|
| 2026.08.14 | ₩78,413 | ₩78,734 | ₩78,293 | ₩78,640 | +0.29% | 9.1만 |
|---|
| 2026.08.13 | ₩78,213 | ₩78,480 | ₩77,973 | ₩78,373 | +0.20% | 14.5만 |
|---|
| 2026.08.12 | ₩78,013 | ₩78,066 | ₩77,546 | ₩77,999 | -0.02% | 13.2만 |
|---|
| 2026.08.11 | ₩77,599 | ₩78,133 | ₩77,479 | ₩77,879 | +0.36% | 13.4만 |
|---|
| 2026.08.10 | ₩77,666 | ₩77,813 | ₩77,412 | ₩77,626 | -0.05% | 10.7만 |
|---|
| 2026.08.07 | ₩77,452 | ₩78,053 | ₩77,158 | ₩77,813 | +0.47% | 7.7만 |
|---|
| 2026.08.06 | ₩78,360 | ₩78,453 | ₩77,412 | ₩77,425 | -1.19% | 9.8만 |
|---|
| 2026.08.05 | ₩78,493 | ₩78,600 | ₩77,946 | ₩77,986 | -0.65% | 7만 |
|---|
| 2026.08.04 | ₩77,305 | ₩78,467 | ₩76,998 | ₩78,360 | +1.36% | 17만 |
|---|
| 2026.08.03 | ₩76,865 | ₩77,639 | ₩76,851 | ₩77,412 | +0.71% | 12.7만 |
|---|
| 2026.07.31 | ₩76,958 | ₩76,958 | ₩76,250 | ₩76,798 | -0.21% | 7만 |
|---|
| 2026.07.30 | ₩77,158 | ₩77,252 | ₩76,090 | ₩76,865 | -0.38% | 14.4만 |
|---|
| 2026.07.29 | ₩77,559 | ₩77,639 | ₩76,905 | ₩77,052 | -0.65% | 9만 |
|---|
| 2026.07.28 | ₩77,278 | ₩77,879 | ₩77,278 | ₩77,786 | +0.66% | 6.7만 |
|---|
| 2026.07.27 | ₩76,971 | ₩77,465 | ₩76,931 | ₩77,172 | +0.26% | 6.6만 |
|---|
| 2026.07.24 | ₩76,357 | ₩77,078 | ₩76,344 | ₩76,838 | +0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩76,317 | ₩76,384 | ₩75,823 | ₩76,063 | -0.33% | 7.4만 |
|---|
| 2026.07.22 | ₩76,598 | ₩76,998 | ₩76,531 | ₩76,638 | +0.05% | 7.5만 |
|---|
| 2026.07.21 | ₩76,397 | ₩76,464 | ₩75,957 | ₩76,411 | +0.02% | 8.1만 |
|---|
| 2026.07.20 | ₩76,798 | ₩76,798 | ₩76,010 | ₩76,104 | -0.90% | 7.8만 |
|---|
| 2026.07.17 | ₩76,905 | ₩77,519 | ₩76,411 | ₩76,558 | -0.45% | 9만 |
|---|
| 2026.07.16 | ₩75,796 | ₩77,092 | ₩75,796 | ₩77,052 | +1.66% | 12만 |
|---|
| 2026.07.15 | ₩75,690 | ₩76,264 | ₩75,690 | ₩75,917 | +0.30% | 9.8만 |
|---|
| 2026.07.14 | ₩75,903 | ₩75,903 | ₩75,396 | ₩75,623 | -0.37% | 7.4만 |
|---|
| 2026.07.13 | ₩75,623 | ₩76,023 | ₩75,383 | ₩75,463 | -0.21% | 11만 |
|---|
| 2026.07.10 | ₩75,316 | ₩75,569 | ₩75,196 | ₩75,356 | +0.05% | 14.2만 |
|---|
| 2026.07.09 | ₩74,969 | ₩75,463 | ₩74,755 | ₩75,035 | +0.09% | 11.4만 |
|---|
| 2026.07.08 | ₩75,436 | ₩75,436 | ₩74,448 | ₩74,662 | -1.03% | 7만 |
|---|
| 2026.07.07 | ₩76,010 | ₩76,277 | ₩75,636 | ₩75,663 | -0.46% | 8만 |
|---|
| 2026.07.06 | ₩75,743 | ₩75,917 | ₩75,556 | ₩75,837 | +0.12% | 8.7만 |
|---|
| 2026.07.02 | ₩75,917 | ₩76,224 | ₩75,249 | ₩75,770 | -0.19% | 8.1만 |
|---|
| 2026.07.01 | ₩75,369 | ₩76,144 | ₩75,316 | ₩75,409 | +0.05% | 9만 |
|---|
| 2026.06.30 | ₩75,489 | ₩75,756 | ₩75,156 | ₩75,463 | -0.04% | 12.1만 |
|---|
| 2026.06.29 | ₩75,716 | ₩75,716 | ₩75,129 | ₩75,543 | -0.23% | 13.3만 |
|---|
| 2026.06.26 | ₩75,209 | ₩75,810 | ₩75,209 | ₩75,810 | +0.80% | 7.6만 |
|---|
| 2026.06.25 | ₩75,196 | ₩75,957 | ₩75,169 | ₩75,396 | +0.27% | 10.7만 |
|---|
| 2026.06.24 | ₩74,742 | ₩75,436 | ₩74,742 | ₩75,035 | +0.39% | 7.8만 |
|---|
| 2026.06.23 | ₩74,261 | ₩75,022 | ₩74,261 | ₩74,662 | +0.54% | 6.9만 |
|---|
| 2026.06.22 | ₩74,635 | ₩75,089 | ₩74,635 | ₩74,742 | +0.14% | 9.8만 |
|---|
| 2026.06.18 | ₩74,635 | ₩74,768 | ₩74,341 | ₩74,595 | -0.05% | 8.9만 |
|---|
| 2026.06.17 | ₩75,209 | ₩75,663 | ₩73,981 | ₩74,234 | -1.30% | 13.1만 |
|---|
| 2026.06.16 | ₩75,463 | ₩75,957 | ₩75,262 | ₩75,383 | -0.11% | 10.1만 |
|---|
| 2026.06.15 | ₩76,037 | ₩76,197 | ₩75,289 | ₩75,396 | -0.84% | 7.9만 |
|---|
| 2026.06.12 | ₩75,196 | ₩75,863 | ₩75,075 | ₩75,636 | +0.59% | 10.9만 |
|---|
| 2026.06.11 | ₩74,314 | ₩75,035 | ₩74,034 | ₩74,875 | +0.75% | 13.6만 |
|---|
| 2026.06.10 | ₩74,421 | ₩75,049 | ₩73,794 | ₩73,794 | -0.84% | 14만 |
|---|
| 2026.06.09 | ₩74,114 | ₩74,942 | ₩73,607 | ₩74,475 | +0.49% | 13.9만 |
|---|
| 2026.06.08 | ₩73,834 | ₩74,087 | ₩73,513 | ₩73,567 | -0.36% | 12.4만 |
|---|
| 2026.06.05 | ₩73,727 | ₩74,021 | ₩73,447 | ₩73,567 | -0.22% | 8.1만 |
|---|
| 2026.06.04 | ₩73,754 | ₩74,128 | ₩73,714 | ₩73,901 | +0.20% | 11만 |
|---|
| 2026.06.03 | ₩73,433 | ₩73,634 | ₩73,286 | ₩73,326 | -0.15% | 9.8만 |
|---|
| 2026.06.02 | ₩73,140 | ₩73,780 | ₩73,140 | ₩73,660 | +0.71% | 11.5만 |
|---|
| 2026.06.01 | ₩73,180 | ₩73,380 | ₩72,806 | ₩73,220 | +0.05% | 14.4만 |
|---|
| 2026.05.29 | ₩73,754 | ₩73,887 | ₩73,447 | ₩73,593 | -0.22% | 11.8만 |
|---|
| 2026.05.28 | ₩73,820 | ₩74,154 | ₩73,527 | ₩73,941 | +0.16% | 16만 |
|---|
| 2026.05.27 | ₩74,168 | ₩74,541 | ₩73,860 | ₩73,941 | -0.31% | 11.7만 |
|---|
| 2026.05.26 | ₩73,927 | ₩74,248 | ₩73,927 | ₩74,128 | +0.27% | 6.7만 |
|---|
| 2026.05.22 | ₩73,433 | ₩73,794 | ₩73,246 | ₩73,767 | +0.45% | 12.7만 |
|---|
| 2026.05.21 | ₩72,766 | ₩73,353 | ₩72,312 | ₩73,260 | +0.68% | 15.5만 |
|---|
| 2026.05.20 | ₩72,352 | ₩73,140 | ₩71,898 | ₩73,140 | +1.09% | 11.4만 |
|---|
| 2026.05.19 | ₩72,539 | ₩72,565 | ₩71,898 | ₩72,165 | -0.52% | 14.7만 |
|---|
| 2026.05.18 | ₩72,352 | ₩73,019 | ₩72,298 | ₩72,672 | +0.44% | 10.1만 |
|---|
| 2026.05.15 | ₩72,779 | ₩72,779 | ₩72,005 | ₩72,098 | -0.94% | 13.1만 |
|---|
| 2026.05.14 | ₩73,099 | ₩73,353 | ₩72,899 | ₩72,966 | -0.18% | 14.5만 |
|---|
| 2026.05.13 | ₩73,099 | ₩73,099 | ₩72,432 | ₩72,792 | -0.42% | 11만 |
|---|
| 2026.05.12 | ₩73,407 | ₩73,407 | ₩72,459 | ₩73,233 | -0.24% | 7.3만 |
|---|
| 2026.05.11 | ₩74,034 | ₩74,034 | ₩73,233 | ₩73,286 | -1.01% | 14.7만 |
|---|
| 2026.05.08 | ₩73,914 | ₩74,007 | ₩73,433 | ₩73,714 | -0.27% | 10만 |
|---|
| 2026.05.07 | ₩74,274 | ₩74,274 | ₩73,447 | ₩73,540 | -0.99% | 8만 |
|---|
| 2026.05.06 | ₩74,128 | ₩74,515 | ₩74,021 | ₩74,141 | +0.02% | 8만 |
|---|
| 2026.05.05 | ₩73,246 | ₩73,967 | ₩73,180 | ₩73,714 | +0.64% | 10.4만 |
|---|
| 2026.05.04 | ₩73,447 | ₩73,847 | ₩72,832 | ₩73,099 | -0.47% | 15.4만 |
|---|
| 2026.05.01 | ₩74,181 | ₩74,181 | ₩73,660 | ₩73,727 | -0.61% | 8.2만 |
|---|
| 2026.04.30 | ₩73,006 | ₩74,181 | ₩73,006 | ₩74,061 | +1.44% | 8.1만 |
|---|
| 2026.04.29 | ₩73,620 | ₩73,687 | ₩72,913 | ₩73,073 | -0.74% | 13.2만 |
|---|
| 2026.04.28 | ₩73,941 | ₩74,181 | ₩73,246 | ₩73,540 | -0.54% | 16만 |
|---|
| 2026.04.27 | ₩73,567 | ₩73,860 | ₩73,513 | ₩73,634 | +0.09% | 10.7만 |
|---|
| 2026.04.24 | ₩73,981 | ₩73,981 | ₩73,447 | ₩73,500 | -0.65% | 7.9만 |
|---|
| 2026.04.23 | ₩73,714 | ₩74,074 | ₩73,260 | ₩73,847 | +0.18% | 8.7만 |
|---|
| 2026.04.22 | ₩74,261 | ₩74,261 | ₩73,273 | ₩73,447 | -1.10% | 10.5만 |
|---|
| 2026.04.21 | ₩74,154 | ₩74,581 | ₩73,540 | ₩73,620 | -0.72% | 9.4만 |
|---|
| 2026.04.20 | ₩73,553 | ₩74,181 | ₩73,553 | ₩74,114 | +0.76% | 9.4만 |
|---|
| 2026.04.17 | ₩73,006 | ₩74,221 | ₩73,006 | ₩73,767 | +1.04% | 10만 |
|---|
| 2026.04.16 | ₩72,632 | ₩73,153 | ₩72,525 | ₩72,752 | +0.17% | 15.2만 |
|---|
| 2026.04.15 | ₩72,846 | ₩72,846 | ₩72,325 | ₩72,525 | -0.44% | 11.5만 |
|---|
| 2026.04.14 | ₩72,752 | ₩73,019 | ₩72,392 | ₩72,859 | +0.15% | 11.7만 |
|---|
| 2026.04.13 | ₩72,138 | ₩72,752 | ₩71,911 | ₩72,752 | +0.85% | 15.2만 |
|---|
| 2026.04.10 | ₩72,792 | ₩72,792 | ₩72,192 | ₩72,325 | -0.64% | 13.2만 |
|---|
| 2026.04.09 | ₩72,098 | ₩72,926 | ₩72,085 | ₩72,712 | +0.85% | 11.1만 |
|---|
| 2026.04.08 | ₩72,005 | ₩72,499 | ₩71,991 | ₩72,338 | +0.46% | 12만 |
|---|
| 2026.04.07 | ₩70,710 | ₩71,204 | ₩70,669 | ₩70,896 | +0.26% | 32.2만 |
|---|
| 2026.04.06 | ₩70,416 | ₩70,883 | ₩70,242 | ₩70,816 | +0.57% | 14.7만 |
|---|
| 2026.04.02 | ₩69,922 | ₩70,763 | ₩69,735 | ₩70,549 | +0.90% | 16.2만 |
|---|
| 2026.04.01 | ₩70,282 | ₩70,710 | ₩70,229 | ₩70,443 | +0.23% | 14.8만 |
|---|
| 2026.03.31 | ₩69,641 | ₩70,629 | ₩69,254 | ₩70,149 | +0.73% | 14.8만 |
|---|
| 2026.03.30 | ₩69,628 | ₩69,762 | ₩68,720 | ₩68,920 | -1.02% | 22.1만 |
|---|
| 2026.03.27 | ₩69,628 | ₩69,815 | ₩68,880 | ₩69,014 | -0.88% | 19.4만 |
|---|
| 2026.03.26 | ₩69,588 | ₩70,443 | ₩69,588 | ₩69,788 | +0.29% | 15만 |
|---|
| 2026.03.25 | ₩70,402 | ₩70,656 | ₩69,588 | ₩70,242 | -0.23% | 21.1만 |
|---|
| 2026.03.24 | ₩69,081 | ₩70,336 | ₩68,987 | ₩69,828 | +1.08% | 15.8만 |
|---|
| 2026.03.23 | ₩69,521 | ₩70,282 | ₩69,228 | ₩69,321 | -0.29% | 14.4만 |
|---|
| 2026.03.20 | ₩69,361 | ₩69,361 | ₩68,146 | ₩68,466 | -1.29% | 9.4만 |
|---|
| 2026.03.19 | ₩69,081 | ₩69,882 | ₩68,894 | ₩69,481 | +0.58% | 11.4만 |
|---|
| 2026.03.18 | ₩70,135 | ₩70,322 | ₩69,601 | ₩69,655 | -0.69% | 9만 |
|---|
| 2026.03.17 | ₩70,509 | ₩70,950 | ₩70,416 | ₩70,416 | -0.13% | 10.1만 |
|---|
| 2026.03.16 | ₩70,336 | ₩70,669 | ₩69,949 | ₩69,949 | -0.55% | 10.4만 |
|---|
| 2026.03.13 | ₩70,349 | ₩70,616 | ₩69,655 | ₩69,775 | -0.82% | 10.8만 |
|---|
| 2026.03.12 | ₩70,202 | ₩70,616 | ₩69,802 | ₩69,882 | -0.46% | 12.1만 |
|---|
| 2026.03.11 | ₩70,776 | ₩70,963 | ₩70,309 | ₩70,683 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩71,350 | ₩71,978 | ₩70,843 | ₩70,910 | -0.62% | 10.6만 |
|---|
| 2026.03.09 | ₩70,937 | ₩71,684 | ₩69,775 | ₩71,417 | +0.68% | 11.9만 |
|---|
| 2026.03.06 | ₩71,778 | ₩71,778 | ₩70,950 | ₩71,671 | -0.15% | 8.6만 |
|---|
| 2026.03.05 | ₩73,180 | ₩73,553 | ₩72,352 | ₩72,792 | -0.53% | 12.3만 |
|---|
| 2026.03.04 | ₩73,780 | ₩73,780 | ₩73,059 | ₩73,607 | -0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩73,126 | ₩73,834 | ₩72,098 | ₩73,553 | +0.58% | 11.5만 |
|---|
| 2026.03.02 | ₩73,553 | ₩74,635 | ₩73,233 | ₩74,435 | +1.20% | 13.3만 |
|---|
| 2026.02.27 | ₩74,288 | ₩74,288 | ₩73,714 | ₩74,208 | -0.11% | 8.7만 |
|---|
| 2026.02.26 | ₩74,395 | ₩74,955 | ₩74,221 | ₩74,782 | +0.52% | 12.5만 |
|---|
| 2026.02.25 | ₩74,461 | ₩74,461 | ₩73,433 | ₩74,101 | -0.48% | 24.4만 |
|---|
| 2026.02.24 | ₩73,820 | ₩74,435 | ₩73,820 | ₩74,208 | +0.52% | 22.3만 |
|---|
| 2026.02.23 | ₩74,795 | ₩75,049 | ₩73,353 | ₩73,740 | -1.41% | 13.5만 |
|---|
| 2026.02.20 | ₩74,555 | ₩75,156 | ₩74,288 | ₩74,955 | +0.54% | 9.9만 |
|---|
| 2026.02.19 | ₩74,608 | ₩74,902 | ₩74,221 | ₩74,555 | -0.07% | 10.9만 |
|---|
| 2026.02.18 | ₩74,595 | ₩75,142 | ₩74,581 | ₩74,875 | +0.38% | 9.4만 |
|---|
| 2026.02.17 | ₩74,795 | ₩75,075 | ₩73,967 | ₩74,568 | -0.30% | 9.9만 |
|---|
| 2026.02.13 | ₩74,168 | ₩75,089 | ₩73,914 | ₩74,782 | +0.83% | 15.5만 |
|---|
| 2026.02.12 | ₩75,650 | ₩76,090 | ₩73,820 | ₩74,248 | -1.85% | 11.3만 |
|---|
| 2026.02.11 | ₩75,529 | ₩75,783 | ₩75,049 | ₩75,289 | -0.32% | 11.8만 |
|---|
| 2026.02.10 | ₩74,782 | ₩75,409 | ₩74,782 | ₩75,169 | +0.52% | 12.1만 |
|---|
| 2026.02.09 | ₩74,448 | ₩74,822 | ₩74,141 | ₩74,608 | +0.22% | 22.7만 |
|---|
| 2026.02.06 | ₩73,647 | ₩74,608 | ₩73,647 | ₩74,475 | +1.12% | 19.6만 |
|---|
| 2026.02.05 | ₩73,220 | ₩73,487 | ₩72,779 | ₩73,059 | -0.22% | 13만 |
|---|
| 2026.02.04 | ₩72,485 | ₩73,767 | ₩72,485 | ₩73,420 | +1.29% | 26.8만 |
|---|
| 2026.02.03 | ₩71,818 | ₩72,632 | ₩71,551 | ₩72,071 | +0.35% | 16.7만 |
|---|
| 2026.02.02 | ₩71,244 | ₩71,951 | ₩71,190 | ₩71,764 | +0.73% | 17.8만 |
|---|
| 2026.01.30 | ₩71,270 | ₩71,657 | ₩70,856 | ₩71,524 | +0.36% | 20.6만 |
|---|
| 2026.01.29 | ₩71,724 | ₩72,085 | ₩71,137 | ₩71,684 | -0.06% | 12.4만 |
|---|
| 2026.01.28 | ₩71,791 | ₩71,911 | ₩71,230 | ₩71,350 | -0.61% | 11.7만 |
|---|
| 2026.01.27 | ₩71,884 | ₩72,125 | ₩71,671 | ₩71,791 | -0.13% | 12.6만 |
|---|
| 2026.01.26 | ₩72,192 | ₩72,365 | ₩71,711 | ₩71,965 | -0.31% | 21.4만 |
|---|
| 2026.01.23 | ₩72,605 | ₩72,605 | ₩71,724 | ₩71,951 | -0.90% | 15.5만 |
|---|
| 2026.01.22 | ₩72,806 | ₩73,220 | ₩72,485 | ₩72,525 | -0.39% | 21만 |
|---|
| 2026.01.21 | ₩71,751 | ₩72,832 | ₩71,751 | ₩72,605 | +1.19% | 26.9만 |
|---|
| 2026.01.20 | ₩71,644 | ₩71,951 | ₩71,123 | ₩71,270 | -0.52% | 17.8만 |
|---|
| 2026.01.16 | ₩72,325 | ₩72,405 | ₩72,085 | ₩72,258 | -0.09% | 14만 |
|---|
| 2026.01.15 | ₩72,005 | ₩72,605 | ₩71,991 | ₩72,485 | +0.67% | 12.3만 |
|---|
| 2026.01.14 | ₩71,350 | ₩71,951 | ₩71,350 | ₩71,831 | +0.67% | 15.4만 |
|---|
| 2026.01.13 | ₩71,537 | ₩71,631 | ₩71,070 | ₩71,364 | -0.24% | 12.9만 |
|---|
| 2026.01.12 | ₩71,337 | ₩71,511 | ₩71,083 | ₩71,297 | -0.06% | 24.6만 |
|---|
| 2026.01.09 | ₩71,484 | ₩71,818 | ₩71,190 | ₩71,564 | +0.11% | 13.9만 |
|---|
| 2026.01.08 | ₩69,922 | ₩71,471 | ₩69,922 | ₩71,230 | +1.87% | 12.5만 |
|---|
| 2026.01.07 | ₩71,057 | ₩71,057 | ₩70,015 | ₩70,109 | -1.33% | 18만 |
|---|
| 2026.01.06 | ₩70,055 | ₩70,990 | ₩69,975 | ₩70,883 | +1.18% | 18.6만 |
|---|
| 2026.01.05 | ₩69,561 | ₩70,563 | ₩69,561 | ₩70,269 | +1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩68,947 | ₩69,722 | ₩68,507 | ₩69,561 | +0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩69,455 | ₩69,468 | ₩68,840 | ₩68,894 | -0.81% | 14.8만 |
|---|
| 2025.12.30 | ₩69,748 | ₩69,815 | ₩69,521 | ₩69,615 | -0.19% | 18.8만 |
|---|
| 2025.12.29 | ₩69,815 | ₩70,055 | ₩69,521 | ₩69,588 | -0.33% | 21.5만 |
|---|
| 2025.12.26 | ₩69,949 | ₩69,949 | ₩69,575 | ₩69,828 | -0.17% | 18.5만 |
|---|
| 2025.12.24 | ₩70,055 | ₩70,336 | ₩69,949 | ₩70,256 | +0.29% | 7.1만 |
|---|
| 2025.12.23 | ₩70,322 | ₩70,443 | ₩69,935 | ₩70,069 | -0.36% | 18.5만 |
|---|
| 2025.12.22 | ₩70,135 | ₩70,536 | ₩70,135 | ₩70,349 | +0.30% | 10.4만 |
|---|
| 2025.12.19 | ₩69,949 | ₩70,175 | ₩69,775 | ₩69,989 | +0.06% | 21.5만 |
|---|
| 2025.12.18 | ₩70,376 | ₩70,669 | ₩69,949 | ₩70,055 | -0.46% | 14.7만 |
|---|
| 2025.12.17 | ₩69,882 | ₩70,603 | ₩69,882 | ₩70,015 | +0.19% | 27.5만 |
|---|
| 2025.12.16 | ₩70,443 | ₩70,469 | ₩69,561 | ₩69,788 | -0.93% | 13.1만 |
|---|
| 2025.12.15 | ₩70,803 | ₩70,843 | ₩70,095 | ₩70,416 | -0.55% | 24.8만 |
|---|
| 2025.12.12 | ₩71,017 | ₩71,137 | ₩70,269 | ₩70,456 | -0.79% | 31.6만 |
|---|
| 2025.12.11 | ₩70,095 | ₩70,910 | ₩70,095 | ₩70,776 | +0.97% | 25.5만 |
|---|
| 2025.12.10 | ₩68,974 | ₩70,269 | ₩68,920 | ₩70,149 | +1.70% | 14.1만 |
|---|
| 2025.12.09 | ₩68,880 | ₩69,414 | ₩68,867 | ₩68,867 | -0.02% | 14.7만 |
|---|
| 2025.12.08 | ₩69,481 | ₩69,481 | ₩68,974 | ₩68,974 | -0.73% | 24.8만 |
|---|
| 2025.12.05 | ₩69,428 | ₩69,855 | ₩69,388 | ₩69,481 | +0.08% | 14.2만 |
|---|
| 2025.12.04 | ₩69,414 | ₩69,775 | ₩69,361 | ₩69,441 | +0.04% | 24.8만 |
|---|
| 2025.12.03 | ₩68,974 | ₩69,561 | ₩68,974 | ₩69,481 | +0.74% | 12.4만 |
|---|
| 2025.12.02 | ₩69,428 | ₩69,428 | ₩68,827 | ₩68,907 | -0.75% | 9.2만 |
|---|
| 2025.12.01 | ₩68,960 | ₩69,735 | ₩68,960 | ₩69,334 | +0.54% | 11.6만 |
|---|
| 2025.11.28 | ₩69,428 | ₩69,588 | ₩69,201 | ₩69,468 | +0.06% | 4.2만 |
|---|
| 2025.11.26 | ₩68,920 | ₩69,681 | ₩68,894 | ₩69,254 | +0.48% | 13.8만 |
|---|
| 2025.11.25 | ₩68,066 | ₩69,094 | ₩67,946 | ₩68,880 | +1.20% | 12.7만 |
|---|
| 2025.11.24 | ₩67,612 | ₩68,013 | ₩67,332 | ₩67,772 | +0.24% | 29.6만 |
|---|
| 2025.11.21 | ₩66,450 | ₩68,079 | ₩66,450 | ₩67,705 | +1.89% | 17.6만 |
|---|
| 2025.11.20 | ₩67,318 | ₩67,665 | ₩66,183 | ₩66,277 | -1.55% | 31.6만 |
|---|
| 2025.11.19 | ₩66,851 | ₩66,984 | ₩66,477 | ₩66,771 | -0.12% | 12.7만 |
|---|
| 2025.11.18 | ₩66,357 | ₩67,171 | ₩66,357 | ₩66,918 | +0.85% | 17.5만 |
|---|
| 2025.11.17 | ₩67,826 | ₩67,999 | ₩66,504 | ₩66,717 | -1.63% | 16.3만 |
|---|
| 2025.11.14 | ₩67,612 | ₩68,133 | ₩67,585 | ₩67,892 | +0.41% | 16.4만 |
|---|
| 2025.11.13 | ₩68,520 | ₩68,907 | ₩68,026 | ₩68,106 | -0.60% | 14.7만 |
|---|
| 2025.11.12 | ₩68,533 | ₩69,054 | ₩68,533 | ₩68,640 | +0.16% | 12.4만 |
|---|
| 2025.11.11 | ₩68,186 | ₩68,667 | ₩68,173 | ₩68,440 | +0.37% | 12.1만 |
|---|
| 2025.11.10 | ₩68,146 | ₩68,346 | ₩67,625 | ₩68,079 | -0.10% | 13.3만 |
|---|
| 2025.11.07 | ₩66,851 | ₩67,932 | ₩66,851 | ₩67,932 | +1.62% | 11.3만 |
|---|
| 2025.11.06 | ₩67,519 | ₩67,906 | ₩66,931 | ₩67,051 | -0.69% | 12.1만 |
|---|
| 2025.11.05 | ₩67,185 | ₩67,972 | ₩67,185 | ₩67,599 | +0.62% | 14만 |
|---|
| 2025.11.04 | ₩66,918 | ₩67,278 | ₩66,864 | ₩67,238 | +0.48% | 13.6만 |
|---|
| 2025.11.03 | ₩67,278 | ₩67,438 | ₩66,637 | ₩67,438 | +0.24% | 15만 |
|---|
| 2025.10.31 | ₩67,305 | ₩67,599 | ₩66,958 | ₩67,519 | +0.32% | 16.6만 |
|---|
| 2025.10.30 | ₩67,438 | ₩68,199 | ₩67,425 | ₩67,478 | +0.06% | 15.9만 |
|---|
| 2025.10.29 | ₩68,280 | ₩68,573 | ₩67,438 | ₩67,759 | -0.76% | 20.1만 |
|---|
| 2025.10.28 | ₩69,107 | ₩69,107 | ₩68,426 | ₩68,466 | -0.93% | 37.1만 |
|---|
| 2025.10.27 | ₩69,455 | ₩69,481 | ₩69,041 | ₩69,254 | -0.29% | 14.1만 |
|---|
| 2025.10.24 | ₩69,548 | ₩69,548 | ₩69,014 | ₩69,014 | -0.77% | 15.6만 |
|---|
| 2025.10.23 | ₩68,854 | ₩69,147 | ₩68,466 | ₩68,947 | +0.14% | 16.7만 |
|---|
| 2025.10.22 | ₩68,987 | ₩69,147 | ₩68,466 | ₩68,667 | -0.46% | 14.4만 |
|---|
| 2025.10.21 | ₩68,707 | ₩69,214 | ₩68,533 | ₩69,001 | +0.43% | 10.2만 |
|---|
| 2025.10.20 | ₩68,440 | ₩68,774 | ₩68,360 | ₩68,627 | +0.27% | 9만 |
|---|
| 2025.10.17 | ₩67,746 | ₩68,119 | ₩67,639 | ₩68,039 | +0.43% | 9.2만 |
|---|
| 2025.10.16 | ₩68,707 | ₩68,707 | ₩67,425 | ₩67,679 | -1.50% | 9.4만 |
|---|
| 2025.10.15 | ₩69,254 | ₩69,401 | ₩68,293 | ₩68,707 | -0.79% | 15.8만 |
|---|
| 2025.10.14 | ₩67,345 | ₩69,067 | ₩67,345 | ₩68,787 | +2.14% | 14.3만 |
|---|
| 2025.10.13 | ₩67,665 | ₩68,079 | ₩67,452 | ₩67,799 | +0.20% | 13만 |
|---|
| 2025.10.10 | ₩68,854 | ₩68,907 | ₩66,998 | ₩67,078 | -2.58% | 13.4만 |
|---|