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 | ₩73,198 | ₩73,238 | ₩72,891 | ₩73,051 | -0.20% | 12.8만 |
| 2026.10.08 | ₩72,249 | ₩73,171 | ₩72,143 | ₩73,091 | +1.16% | 22.4만 |
| 2026.10.07 | ₩72,837 | ₩72,837 | ₩72,103 | ₩72,290 | -0.75% | 16만 |
| 2026.10.06 | ₩73,304 | ₩73,665 | ₩73,184 | ₩73,251 | -0.07% | 16.1만 |
| 2026.10.05 | ₩72,917 | ₩73,505 | ₩72,477 | ₩73,171 | +0.35% | 15.9만 |
| 2026.10.02 | ₩72,944 | ₩73,291 | ₩72,784 | ₩72,891 | -0.07% | 32만 |
| 2026.10.01 | ₩71,902 | ₩72,530 | ₩71,381 | ₩72,503 | +0.84% | 22.2만 |
| 2026.09.30 | ₩72,850 | ₩72,850 | ₩71,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,049 |
| -1.10% |
| 26만 |
| 2026.09.29 | ₩72,690 | ₩72,917 | ₩72,263 | ₩72,583 | -0.15% | 55.3만 |
|---|
| 2026.09.28 | ₩73,037 | ₩73,211 | ₩72,503 | ₩72,757 | -0.38% | 37.8만 |
|---|
| 2026.09.25 | ₩72,971 | ₩73,358 | ₩72,717 | ₩73,264 | +0.40% | 19.6만 |
|---|
| 2026.09.24 | ₩73,585 | ₩73,678 | ₩72,944 | ₩73,077 | -0.69% | 59.2만 |
|---|
| 2026.09.23 | ₩73,879 | ₩74,159 | ₩73,572 | ₩73,652 | -0.31% | 13.4만 |
|---|
| 2026.09.22 | ₩74,613 | ₩74,640 | ₩74,052 | ₩74,106 | -0.68% | 9.2만 |
|---|
| 2026.09.21 | ₩74,733 | ₩74,747 | ₩74,226 | ₩74,279 | -0.61% | 12.5만 |
|---|
| 2026.09.18 | ₩74,814 | ₩74,814 | ₩74,239 | ₩74,319 | -0.66% | 10만 |
|---|
| 2026.09.17 | ₩75,361 | ₩75,388 | ₩74,920 | ₩74,987 | -0.50% | 10.5만 |
|---|
| 2026.09.16 | ₩75,481 | ₩75,602 | ₩74,119 | ₩74,733 | -0.99% | 15만 |
|---|
| 2026.09.15 | ₩75,655 | ₩75,722 | ₩75,348 | ₩75,588 | -0.09% | 15만 |
|---|
| 2026.09.14 | ₩75,735 | ₩76,082 | ₩75,521 | ₩75,642 | -0.12% | 21.1만 |
|---|
| 2026.09.11 | ₩76,016 | ₩76,256 | ₩75,615 | ₩75,829 | -0.25% | 25.9만 |
|---|
| 2026.09.10 | ₩75,869 | ₩75,962 | ₩75,334 | ₩75,415 | -0.60% | 11.5만 |
|---|
| 2026.09.09 | ₩76,550 | ₩76,550 | ₩75,815 | ₩75,855 | -0.91% | 51.2만 |
|---|
| 2026.09.08 | ₩77,097 | ₩77,258 | ₩76,590 | ₩76,590 | -0.66% | 18만 |
|---|
| 2026.09.04 | ₩76,884 | ₩77,525 | ₩76,884 | ₩77,151 | +0.35% | 13.3만 |
|---|
| 2026.09.03 | ₩77,258 | ₩77,444 | ₩76,830 | ₩77,311 | +0.07% | 9.4만 |
|---|
| 2026.09.02 | ₩76,403 | ₩77,164 | ₩76,376 | ₩76,884 | +0.63% | 15만 |
|---|
| 2026.09.01 | ₩76,563 | ₩76,777 | ₩76,056 | ₩76,176 | -0.51% | 12.5만 |
|---|
| 2026.08.31 | ₩77,097 | ₩77,097 | ₩76,550 | ₩76,657 | -0.57% | 7만 |
|---|
| 2026.08.28 | ₩77,752 | ₩77,992 | ₩77,004 | ₩77,137 | -0.79% | 14만 |
|---|
| 2026.08.27 | ₩77,404 | ₩77,578 | ₩77,071 | ₩77,458 | +0.07% | 19.6만 |
|---|
| 2026.08.26 | ₩77,471 | ₩78,005 | ₩77,338 | ₩77,658 | +0.24% | 11.3만 |
|---|
| 2026.08.25 | ₩77,885 | ₩77,885 | ₩77,311 | ₩77,511 | -0.48% | 11.1만 |
|---|
| 2026.08.24 | ₩77,805 | ₩78,232 | ₩77,565 | ₩77,805 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩77,939 | ₩77,979 | ₩77,738 | ₩77,805 | -0.17% | 11.5만 |
|---|
| 2026.08.20 | ₩77,658 | ₩78,045 | ₩77,485 | ₩77,565 | -0.12% | 13.5만 |
|---|
| 2026.08.19 | ₩78,246 | ₩78,580 | ₩77,899 | ₩77,992 | -0.32% | 19.2만 |
|---|
| 2026.08.18 | ₩78,353 | ₩78,406 | ₩77,752 | ₩77,752 | -0.77% | 15만 |
|---|
| 2026.08.17 | ₩78,446 | ₩78,526 | ₩78,126 | ₩78,192 | -0.32% | 11.4만 |
|---|
| 2026.08.14 | ₩78,433 | ₩78,753 | ₩78,313 | ₩78,660 | +0.29% | 9.1만 |
|---|
| 2026.08.13 | ₩78,232 | ₩78,500 | ₩77,992 | ₩78,393 | +0.20% | 14.5만 |
|---|
| 2026.08.12 | ₩78,032 | ₩78,086 | ₩77,565 | ₩78,019 | -0.02% | 13.2만 |
|---|
| 2026.08.11 | ₩77,618 | ₩78,152 | ₩77,498 | ₩77,899 | +0.36% | 13.4만 |
|---|
| 2026.08.10 | ₩77,685 | ₩77,832 | ₩77,431 | ₩77,645 | -0.05% | 10.7만 |
|---|
| 2026.08.07 | ₩77,471 | ₩78,072 | ₩77,177 | ₩77,832 | +0.47% | 7.7만 |
|---|
| 2026.08.06 | ₩78,379 | ₩78,473 | ₩77,431 | ₩77,444 | -1.19% | 9.8만 |
|---|
| 2026.08.05 | ₩78,513 | ₩78,620 | ₩77,965 | ₩78,005 | -0.65% | 7만 |
|---|
| 2026.08.04 | ₩77,324 | ₩78,486 | ₩77,017 | ₩78,379 | +1.36% | 17만 |
|---|
| 2026.08.03 | ₩76,884 | ₩77,658 | ₩76,870 | ₩77,431 | +0.71% | 12.7만 |
|---|
| 2026.07.31 | ₩76,977 | ₩76,977 | ₩76,269 | ₩76,817 | -0.21% | 7만 |
|---|
| 2026.07.30 | ₩77,177 | ₩77,271 | ₩76,109 | ₩76,884 | -0.38% | 14.4만 |
|---|
| 2026.07.29 | ₩77,578 | ₩77,658 | ₩76,924 | ₩77,071 | -0.65% | 9만 |
|---|
| 2026.07.28 | ₩77,298 | ₩77,899 | ₩77,298 | ₩77,805 | +0.66% | 6.7만 |
|---|
| 2026.07.27 | ₩76,990 | ₩77,485 | ₩76,950 | ₩77,191 | +0.26% | 6.6만 |
|---|
| 2026.07.24 | ₩76,376 | ₩77,097 | ₩76,363 | ₩76,857 | +0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩76,336 | ₩76,403 | ₩75,842 | ₩76,082 | -0.33% | 7.4만 |
|---|
| 2026.07.22 | ₩76,616 | ₩77,017 | ₩76,550 | ₩76,657 | +0.05% | 7.5만 |
|---|
| 2026.07.21 | ₩76,416 | ₩76,483 | ₩75,975 | ₩76,430 | +0.02% | 8.1만 |
|---|
| 2026.07.20 | ₩76,817 | ₩76,817 | ₩76,029 | ₩76,122 | -0.90% | 7.8만 |
|---|
| 2026.07.17 | ₩76,924 | ₩77,538 | ₩76,430 | ₩76,576 | -0.45% | 9만 |
|---|
| 2026.07.16 | ₩75,815 | ₩77,111 | ₩75,815 | ₩77,071 | +1.66% | 12만 |
|---|
| 2026.07.15 | ₩75,708 | ₩76,283 | ₩75,708 | ₩75,935 | +0.30% | 9.8만 |
|---|
| 2026.07.14 | ₩75,922 | ₩75,922 | ₩75,415 | ₩75,642 | -0.37% | 7.4만 |
|---|
| 2026.07.13 | ₩75,642 | ₩76,042 | ₩75,401 | ₩75,481 | -0.21% | 11만 |
|---|
| 2026.07.10 | ₩75,334 | ₩75,588 | ₩75,214 | ₩75,374 | +0.05% | 14.2만 |
|---|
| 2026.07.09 | ₩74,987 | ₩75,481 | ₩74,774 | ₩75,054 | +0.09% | 11.4만 |
|---|
| 2026.07.08 | ₩75,455 | ₩75,455 | ₩74,466 | ₩74,680 | -1.03% | 7만 |
|---|
| 2026.07.07 | ₩76,029 | ₩76,296 | ₩75,655 | ₩75,682 | -0.46% | 8만 |
|---|
| 2026.07.06 | ₩75,762 | ₩75,935 | ₩75,575 | ₩75,855 | +0.12% | 8.7만 |
|---|
| 2026.07.02 | ₩75,935 | ₩76,243 | ₩75,268 | ₩75,788 | -0.19% | 8.1만 |
|---|
| 2026.07.01 | ₩75,388 | ₩76,162 | ₩75,334 | ₩75,428 | +0.05% | 9만 |
|---|
| 2026.06.30 | ₩75,508 | ₩75,775 | ₩75,174 | ₩75,481 | -0.04% | 12.1만 |
|---|
| 2026.06.29 | ₩75,735 | ₩75,735 | ₩75,147 | ₩75,561 | -0.23% | 13.3만 |
|---|
| 2026.06.26 | ₩75,228 | ₩75,829 | ₩75,228 | ₩75,829 | +0.80% | 7.6만 |
|---|
| 2026.06.25 | ₩75,214 | ₩75,975 | ₩75,188 | ₩75,415 | +0.27% | 10.7만 |
|---|
| 2026.06.24 | ₩74,760 | ₩75,455 | ₩74,760 | ₩75,054 | +0.39% | 7.8만 |
|---|
| 2026.06.23 | ₩74,279 | ₩75,041 | ₩74,279 | ₩74,680 | +0.54% | 6.9만 |
|---|
| 2026.06.22 | ₩74,653 | ₩75,107 | ₩74,653 | ₩74,760 | +0.14% | 9.8만 |
|---|
| 2026.06.18 | ₩74,653 | ₩74,787 | ₩74,360 | ₩74,613 | -0.05% | 8.9만 |
|---|
| 2026.06.17 | ₩75,228 | ₩75,682 | ₩73,999 | ₩74,253 | -1.30% | 13.1만 |
|---|
| 2026.06.16 | ₩75,481 | ₩75,975 | ₩75,281 | ₩75,401 | -0.11% | 10.1만 |
|---|
| 2026.06.15 | ₩76,056 | ₩76,216 | ₩75,308 | ₩75,415 | -0.84% | 7.9만 |
|---|
| 2026.06.12 | ₩75,214 | ₩75,882 | ₩75,094 | ₩75,655 | +0.59% | 10.9만 |
|---|
| 2026.06.11 | ₩74,333 | ₩75,054 | ₩74,052 | ₩74,894 | +0.75% | 13.6만 |
|---|
| 2026.06.10 | ₩74,440 | ₩75,067 | ₩73,812 | ₩73,812 | -0.84% | 14만 |
|---|
| 2026.06.09 | ₩74,132 | ₩74,960 | ₩73,625 | ₩74,493 | +0.49% | 13.9만 |
|---|
| 2026.06.08 | ₩73,852 | ₩74,106 | ₩73,532 | ₩73,585 | -0.36% | 12.4만 |
|---|
| 2026.06.05 | ₩73,745 | ₩74,039 | ₩73,465 | ₩73,585 | -0.22% | 8.1만 |
|---|
| 2026.06.04 | ₩73,772 | ₩74,146 | ₩73,732 | ₩73,919 | +0.20% | 11만 |
|---|
| 2026.06.03 | ₩73,451 | ₩73,652 | ₩73,304 | ₩73,345 | -0.15% | 9.8만 |
|---|
| 2026.06.02 | ₩73,158 | ₩73,799 | ₩73,158 | ₩73,678 | +0.71% | 11.5만 |
|---|
| 2026.06.01 | ₩73,198 | ₩73,398 | ₩72,824 | ₩73,238 | +0.05% | 14.4만 |
|---|
| 2026.05.29 | ₩73,772 | ₩73,905 | ₩73,465 | ₩73,612 | -0.22% | 11.8만 |
|---|
| 2026.05.28 | ₩73,839 | ₩74,173 | ₩73,545 | ₩73,959 | +0.16% | 16만 |
|---|
| 2026.05.27 | ₩74,186 | ₩74,560 | ₩73,879 | ₩73,959 | -0.31% | 11.7만 |
|---|
| 2026.05.26 | ₩73,946 | ₩74,266 | ₩73,946 | ₩74,146 | +0.27% | 6.7만 |
|---|
| 2026.05.22 | ₩73,451 | ₩73,812 | ₩73,264 | ₩73,785 | +0.45% | 12.7만 |
|---|
| 2026.05.21 | ₩72,784 | ₩73,371 | ₩72,330 | ₩73,278 | +0.68% | 15.5만 |
|---|
| 2026.05.20 | ₩72,370 | ₩73,158 | ₩71,916 | ₩73,158 | +1.09% | 11.4만 |
|---|
| 2026.05.19 | ₩72,557 | ₩72,583 | ₩71,916 | ₩72,183 | -0.52% | 14.7만 |
|---|
| 2026.05.18 | ₩72,370 | ₩73,037 | ₩72,316 | ₩72,690 | +0.44% | 10.1만 |
|---|
| 2026.05.15 | ₩72,797 | ₩72,797 | ₩72,022 | ₩72,116 | -0.94% | 13.1만 |
|---|
| 2026.05.14 | ₩73,118 | ₩73,371 | ₩72,917 | ₩72,984 | -0.18% | 14.5만 |
|---|
| 2026.05.13 | ₩73,118 | ₩73,118 | ₩72,450 | ₩72,810 | -0.42% | 11만 |
|---|
| 2026.05.12 | ₩73,425 | ₩73,425 | ₩72,477 | ₩73,251 | -0.24% | 7.3만 |
|---|
| 2026.05.11 | ₩74,052 | ₩74,052 | ₩73,251 | ₩73,304 | -1.01% | 14.7만 |
|---|
| 2026.05.08 | ₩73,932 | ₩74,026 | ₩73,451 | ₩73,732 | -0.27% | 10만 |
|---|
| 2026.05.07 | ₩74,293 | ₩74,293 | ₩73,465 | ₩73,558 | -0.99% | 8만 |
|---|
| 2026.05.06 | ₩74,146 | ₩74,533 | ₩74,039 | ₩74,159 | +0.02% | 8만 |
|---|
| 2026.05.05 | ₩73,264 | ₩73,986 | ₩73,198 | ₩73,732 | +0.64% | 10.4만 |
|---|
| 2026.05.04 | ₩73,465 | ₩73,865 | ₩72,850 | ₩73,118 | -0.47% | 15.4만 |
|---|
| 2026.05.01 | ₩74,199 | ₩74,199 | ₩73,678 | ₩73,745 | -0.61% | 8.2만 |
|---|
| 2026.04.30 | ₩73,024 | ₩74,199 | ₩73,024 | ₩74,079 | +1.44% | 8.1만 |
|---|
| 2026.04.29 | ₩73,638 | ₩73,705 | ₩72,931 | ₩73,091 | -0.74% | 13.2만 |
|---|
| 2026.04.28 | ₩73,959 | ₩74,199 | ₩73,264 | ₩73,558 | -0.54% | 16만 |
|---|
| 2026.04.27 | ₩73,585 | ₩73,879 | ₩73,532 | ₩73,652 | +0.09% | 10.7만 |
|---|
| 2026.04.24 | ₩73,999 | ₩73,999 | ₩73,465 | ₩73,518 | -0.65% | 7.9만 |
|---|
| 2026.04.23 | ₩73,732 | ₩74,092 | ₩73,278 | ₩73,865 | +0.18% | 8.7만 |
|---|
| 2026.04.22 | ₩74,279 | ₩74,279 | ₩73,291 | ₩73,465 | -1.10% | 10.5만 |
|---|
| 2026.04.21 | ₩74,173 | ₩74,600 | ₩73,558 | ₩73,638 | -0.72% | 9.4만 |
|---|
| 2026.04.20 | ₩73,572 | ₩74,199 | ₩73,572 | ₩74,132 | +0.76% | 9.4만 |
|---|
| 2026.04.17 | ₩73,024 | ₩74,239 | ₩73,024 | ₩73,785 | +1.04% | 10만 |
|---|
| 2026.04.16 | ₩72,650 | ₩73,171 | ₩72,543 | ₩72,770 | +0.17% | 15.2만 |
|---|
| 2026.04.15 | ₩72,864 | ₩72,864 | ₩72,343 | ₩72,543 | -0.44% | 11.5만 |
|---|
| 2026.04.14 | ₩72,770 | ₩73,037 | ₩72,410 | ₩72,877 | +0.15% | 11.7만 |
|---|
| 2026.04.13 | ₩72,156 | ₩72,770 | ₩71,929 | ₩72,770 | +0.85% | 15.2만 |
|---|
| 2026.04.10 | ₩72,810 | ₩72,810 | ₩72,209 | ₩72,343 | -0.64% | 13.2만 |
|---|
| 2026.04.09 | ₩72,116 | ₩72,944 | ₩72,103 | ₩72,730 | +0.85% | 11.1만 |
|---|
| 2026.04.08 | ₩72,022 | ₩72,517 | ₩72,009 | ₩72,356 | +0.46% | 12만 |
|---|
| 2026.04.07 | ₩70,727 | ₩71,221 | ₩70,687 | ₩70,914 | +0.26% | 32.2만 |
|---|
| 2026.04.06 | ₩70,433 | ₩70,901 | ₩70,260 | ₩70,834 | +0.57% | 14.7만 |
|---|
| 2026.04.02 | ₩69,939 | ₩70,780 | ₩69,752 | ₩70,567 | +0.90% | 16.2만 |
|---|
| 2026.04.01 | ₩70,300 | ₩70,727 | ₩70,246 | ₩70,460 | +0.23% | 14.8만 |
|---|
| 2026.03.31 | ₩69,659 | ₩70,647 | ₩69,271 | ₩70,166 | +0.73% | 14.8만 |
|---|
| 2026.03.30 | ₩69,645 | ₩69,779 | ₩68,737 | ₩68,937 | -1.02% | 22.1만 |
|---|
| 2026.03.27 | ₩69,645 | ₩69,832 | ₩68,897 | ₩69,031 | -0.88% | 19.4만 |
|---|
| 2026.03.26 | ₩69,605 | ₩70,460 | ₩69,605 | ₩69,806 | +0.29% | 15만 |
|---|
| 2026.03.25 | ₩70,420 | ₩70,674 | ₩69,605 | ₩70,260 | -0.23% | 21.1만 |
|---|
| 2026.03.24 | ₩69,098 | ₩70,353 | ₩69,004 | ₩69,846 | +1.08% | 15.8만 |
|---|
| 2026.03.23 | ₩69,538 | ₩70,300 | ₩69,245 | ₩69,338 | -0.29% | 14.4만 |
|---|
| 2026.03.20 | ₩69,378 | ₩69,378 | ₩68,163 | ₩68,483 | -1.29% | 9.4만 |
|---|
| 2026.03.19 | ₩69,098 | ₩69,899 | ₩68,911 | ₩69,498 | +0.58% | 11.4만 |
|---|
| 2026.03.18 | ₩70,153 | ₩70,340 | ₩69,619 | ₩69,672 | -0.69% | 9만 |
|---|
| 2026.03.17 | ₩70,527 | ₩70,967 | ₩70,433 | ₩70,433 | -0.13% | 10.1만 |
|---|
| 2026.03.16 | ₩70,353 | ₩70,687 | ₩69,966 | ₩69,966 | -0.55% | 10.4만 |
|---|
| 2026.03.13 | ₩70,366 | ₩70,634 | ₩69,672 | ₩69,792 | -0.82% | 10.8만 |
|---|
| 2026.03.12 | ₩70,220 | ₩70,634 | ₩69,819 | ₩69,899 | -0.46% | 12.1만 |
|---|
| 2026.03.11 | ₩70,794 | ₩70,981 | ₩70,326 | ₩70,700 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩71,368 | ₩71,996 | ₩70,861 | ₩70,927 | -0.62% | 10.6만 |
|---|
| 2026.03.09 | ₩70,954 | ₩71,702 | ₩69,792 | ₩71,435 | +0.68% | 11.9만 |
|---|
| 2026.03.06 | ₩71,795 | ₩71,795 | ₩70,967 | ₩71,689 | -0.15% | 8.6만 |
|---|
| 2026.03.05 | ₩73,198 | ₩73,572 | ₩72,370 | ₩72,810 | -0.53% | 12.3만 |
|---|
| 2026.03.04 | ₩73,799 | ₩73,799 | ₩73,077 | ₩73,625 | -0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩73,144 | ₩73,852 | ₩72,116 | ₩73,572 | +0.58% | 11.5만 |
|---|
| 2026.03.02 | ₩73,572 | ₩74,653 | ₩73,251 | ₩74,453 | +1.20% | 13.3만 |
|---|
| 2026.02.27 | ₩74,306 | ₩74,306 | ₩73,732 | ₩74,226 | -0.11% | 8.7만 |
|---|
| 2026.02.26 | ₩74,413 | ₩74,974 | ₩74,239 | ₩74,800 | +0.52% | 12.5만 |
|---|
| 2026.02.25 | ₩74,480 | ₩74,480 | ₩73,451 | ₩74,119 | -0.48% | 24.4만 |
|---|
| 2026.02.24 | ₩73,839 | ₩74,453 | ₩73,839 | ₩74,226 | +0.52% | 22.3만 |
|---|
| 2026.02.23 | ₩74,814 | ₩75,067 | ₩73,371 | ₩73,759 | -1.41% | 13.5만 |
|---|
| 2026.02.20 | ₩74,573 | ₩75,174 | ₩74,306 | ₩74,974 | +0.54% | 9.9만 |
|---|
| 2026.02.19 | ₩74,627 | ₩74,920 | ₩74,239 | ₩74,573 | -0.07% | 10.9만 |
|---|
| 2026.02.18 | ₩74,613 | ₩75,161 | ₩74,600 | ₩74,894 | +0.38% | 9.4만 |
|---|
| 2026.02.17 | ₩74,814 | ₩75,094 | ₩73,986 | ₩74,587 | -0.30% | 9.9만 |
|---|
| 2026.02.13 | ₩74,186 | ₩75,107 | ₩73,932 | ₩74,800 | +0.83% | 15.5만 |
|---|
| 2026.02.12 | ₩75,668 | ₩76,109 | ₩73,839 | ₩74,266 | -1.85% | 11.3만 |
|---|
| 2026.02.11 | ₩75,548 | ₩75,802 | ₩75,067 | ₩75,308 | -0.32% | 11.8만 |
|---|
| 2026.02.10 | ₩74,800 | ₩75,428 | ₩74,800 | ₩75,188 | +0.52% | 12.1만 |
|---|
| 2026.02.09 | ₩74,466 | ₩74,840 | ₩74,159 | ₩74,627 | +0.22% | 22.7만 |
|---|
| 2026.02.06 | ₩73,665 | ₩74,627 | ₩73,665 | ₩74,493 | +1.12% | 19.6만 |
|---|
| 2026.02.05 | ₩73,238 | ₩73,505 | ₩72,797 | ₩73,077 | -0.22% | 13만 |
|---|
| 2026.02.04 | ₩72,503 | ₩73,785 | ₩72,503 | ₩73,438 | +1.29% | 26.8만 |
|---|
| 2026.02.03 | ₩71,835 | ₩72,650 | ₩71,568 | ₩72,089 | +0.35% | 16.7만 |
|---|
| 2026.02.02 | ₩71,261 | ₩71,969 | ₩71,208 | ₩71,782 | +0.73% | 17.8만 |
|---|
| 2026.01.30 | ₩71,288 | ₩71,675 | ₩70,874 | ₩71,542 | +0.36% | 20.6만 |
|---|
| 2026.01.29 | ₩71,742 | ₩72,103 | ₩71,154 | ₩71,702 | -0.06% | 12.4만 |
|---|
| 2026.01.28 | ₩71,809 | ₩71,929 | ₩71,248 | ₩71,368 | -0.61% | 11.7만 |
|---|
| 2026.01.27 | ₩71,902 | ₩72,143 | ₩71,689 | ₩71,809 | -0.13% | 12.6만 |
|---|
| 2026.01.26 | ₩72,209 | ₩72,383 | ₩71,729 | ₩71,982 | -0.31% | 21.4만 |
|---|
| 2026.01.23 | ₩72,623 | ₩72,623 | ₩71,742 | ₩71,969 | -0.90% | 15.5만 |
|---|
| 2026.01.22 | ₩72,824 | ₩73,238 | ₩72,503 | ₩72,543 | -0.39% | 21만 |
|---|
| 2026.01.21 | ₩71,769 | ₩72,850 | ₩71,769 | ₩72,623 | +1.19% | 26.9만 |
|---|
| 2026.01.20 | ₩71,662 | ₩71,969 | ₩71,141 | ₩71,288 | -0.52% | 17.8만 |
|---|
| 2026.01.16 | ₩72,343 | ₩72,423 | ₩72,103 | ₩72,276 | -0.09% | 14만 |
|---|
| 2026.01.15 | ₩72,022 | ₩72,623 | ₩72,009 | ₩72,503 | +0.67% | 12.3만 |
|---|
| 2026.01.14 | ₩71,368 | ₩71,969 | ₩71,368 | ₩71,849 | +0.67% | 15.4만 |
|---|
| 2026.01.13 | ₩71,555 | ₩71,649 | ₩71,088 | ₩71,381 | -0.24% | 12.9만 |
|---|
| 2026.01.12 | ₩71,355 | ₩71,528 | ₩71,101 | ₩71,315 | -0.06% | 24.6만 |
|---|
| 2026.01.09 | ₩71,502 | ₩71,835 | ₩71,208 | ₩71,582 | +0.11% | 13.9만 |
|---|
| 2026.01.08 | ₩69,939 | ₩71,488 | ₩69,939 | ₩71,248 | +1.87% | 12.5만 |
|---|
| 2026.01.07 | ₩71,074 | ₩71,074 | ₩70,033 | ₩70,126 | -1.33% | 18만 |
|---|
| 2026.01.06 | ₩70,073 | ₩71,007 | ₩69,993 | ₩70,901 | +1.18% | 18.6만 |
|---|
| 2026.01.05 | ₩69,579 | ₩70,580 | ₩69,579 | ₩70,286 | +1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩68,964 | ₩69,739 | ₩68,523 | ₩69,579 | +0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩69,472 | ₩69,485 | ₩68,857 | ₩68,911 | -0.81% | 14.8만 |
|---|
| 2025.12.30 | ₩69,765 | ₩69,832 | ₩69,538 | ₩69,632 | -0.19% | 18.8만 |
|---|
| 2025.12.29 | ₩69,832 | ₩70,073 | ₩69,538 | ₩69,605 | -0.33% | 21.5만 |
|---|
| 2025.12.26 | ₩69,966 | ₩69,966 | ₩69,592 | ₩69,846 | -0.17% | 18.5만 |
|---|
| 2025.12.24 | ₩70,073 | ₩70,353 | ₩69,966 | ₩70,273 | +0.29% | 7.1만 |
|---|
| 2025.12.23 | ₩70,340 | ₩70,460 | ₩69,952 | ₩70,086 | -0.36% | 18.5만 |
|---|
| 2025.12.22 | ₩70,153 | ₩70,553 | ₩70,153 | ₩70,366 | +0.30% | 10.4만 |
|---|
| 2025.12.19 | ₩69,966 | ₩70,193 | ₩69,792 | ₩70,006 | +0.06% | 21.5만 |
|---|
| 2025.12.18 | ₩70,393 | ₩70,687 | ₩69,966 | ₩70,073 | -0.46% | 14.7만 |
|---|
| 2025.12.17 | ₩69,899 | ₩70,620 | ₩69,899 | ₩70,033 | +0.19% | 27.5만 |
|---|
| 2025.12.16 | ₩70,460 | ₩70,487 | ₩69,579 | ₩69,806 | -0.93% | 13.1만 |
|---|
| 2025.12.15 | ₩70,821 | ₩70,861 | ₩70,113 | ₩70,433 | -0.55% | 24.8만 |
|---|
| 2025.12.12 | ₩71,034 | ₩71,154 | ₩70,286 | ₩70,473 | -0.79% | 31.6만 |
|---|
| 2025.12.11 | ₩70,113 | ₩70,927 | ₩70,113 | ₩70,794 | +0.97% | 25.5만 |
|---|
| 2025.12.10 | ₩68,991 | ₩70,286 | ₩68,937 | ₩70,166 | +1.70% | 14.1만 |
|---|
| 2025.12.09 | ₩68,897 | ₩69,432 | ₩68,884 | ₩68,884 | -0.02% | 14.7만 |
|---|
| 2025.12.08 | ₩69,498 | ₩69,498 | ₩68,991 | ₩68,991 | -0.73% | 24.8만 |
|---|
| 2025.12.05 | ₩69,445 | ₩69,872 | ₩69,405 | ₩69,498 | +0.08% | 14.2만 |
|---|
| 2025.12.04 | ₩69,432 | ₩69,792 | ₩69,378 | ₩69,458 | +0.04% | 24.8만 |
|---|
| 2025.12.03 | ₩68,991 | ₩69,579 | ₩68,991 | ₩69,498 | +0.74% | 12.4만 |
|---|
| 2025.12.02 | ₩69,445 | ₩69,445 | ₩68,844 | ₩68,924 | -0.75% | 9.2만 |
|---|
| 2025.12.01 | ₩68,978 | ₩69,752 | ₩68,978 | ₩69,351 | +0.54% | 11.6만 |
|---|
| 2025.11.28 | ₩69,445 | ₩69,605 | ₩69,218 | ₩69,485 | +0.06% | 4.2만 |
|---|
| 2025.11.26 | ₩68,937 | ₩69,699 | ₩68,911 | ₩69,271 | +0.48% | 13.8만 |
|---|
| 2025.11.25 | ₩68,083 | ₩69,111 | ₩67,963 | ₩68,897 | +1.20% | 12.7만 |
|---|
| 2025.11.24 | ₩67,629 | ₩68,029 | ₩67,348 | ₩67,789 | +0.24% | 29.6만 |
|---|
| 2025.11.21 | ₩66,467 | ₩68,096 | ₩66,467 | ₩67,722 | +1.89% | 17.6만 |
|---|
| 2025.11.20 | ₩67,335 | ₩67,682 | ₩66,200 | ₩66,293 | -1.55% | 31.6만 |
|---|
| 2025.11.19 | ₩66,867 | ₩67,001 | ₩66,494 | ₩66,787 | -0.12% | 12.7만 |
|---|
| 2025.11.18 | ₩66,373 | ₩67,188 | ₩66,373 | ₩66,934 | +0.85% | 17.5만 |
|---|
| 2025.11.17 | ₩67,842 | ₩68,016 | ₩66,520 | ₩66,734 | -1.63% | 16.3만 |
|---|
| 2025.11.14 | ₩67,629 | ₩68,150 | ₩67,602 | ₩67,909 | +0.41% | 16.4만 |
|---|
| 2025.11.13 | ₩68,537 | ₩68,924 | ₩68,043 | ₩68,123 | -0.60% | 14.7만 |
|---|
| 2025.11.12 | ₩68,550 | ₩69,071 | ₩68,550 | ₩68,657 | +0.16% | 12.4만 |
|---|
| 2025.11.11 | ₩68,203 | ₩68,684 | ₩68,190 | ₩68,457 | +0.37% | 12.1만 |
|---|
| 2025.11.10 | ₩68,163 | ₩68,363 | ₩67,642 | ₩68,096 | -0.10% | 13.3만 |
|---|
| 2025.11.07 | ₩66,867 | ₩67,949 | ₩66,867 | ₩67,949 | +1.62% | 11.3만 |
|---|
| 2025.11.06 | ₩67,535 | ₩67,923 | ₩66,948 | ₩67,068 | -0.69% | 12.1만 |
|---|
| 2025.11.05 | ₩67,201 | ₩67,989 | ₩67,201 | ₩67,615 | +0.62% | 14만 |
|---|
| 2025.11.04 | ₩66,934 | ₩67,295 | ₩66,881 | ₩67,255 | +0.48% | 13.6만 |
|---|
| 2025.11.03 | ₩67,295 | ₩67,455 | ₩66,654 | ₩67,455 | +0.24% | 15만 |
|---|
| 2025.10.31 | ₩67,322 | ₩67,615 | ₩66,974 | ₩67,535 | +0.32% | 16.6만 |
|---|
| 2025.10.30 | ₩67,455 | ₩68,216 | ₩67,442 | ₩67,495 | +0.06% | 15.9만 |
|---|
| 2025.10.29 | ₩68,296 | ₩68,590 | ₩67,455 | ₩67,776 | -0.76% | 20.1만 |
|---|
| 2025.10.28 | ₩69,124 | ₩69,124 | ₩68,443 | ₩68,483 | -0.93% | 37.1만 |
|---|
| 2025.10.27 | ₩69,472 | ₩69,498 | ₩69,058 | ₩69,271 | -0.29% | 14.1만 |
|---|
| 2025.10.24 | ₩69,565 | ₩69,565 | ₩69,031 | ₩69,031 | -0.77% | 15.6만 |
|---|
| 2025.10.23 | ₩68,871 | ₩69,165 | ₩68,483 | ₩68,964 | +0.14% | 16.7만 |
|---|
| 2025.10.22 | ₩69,004 | ₩69,165 | ₩68,483 | ₩68,684 | -0.46% | 14.4만 |
|---|
| 2025.10.21 | ₩68,724 | ₩69,231 | ₩68,550 | ₩69,018 | +0.43% | 10.2만 |
|---|
| 2025.10.20 | ₩68,457 | ₩68,791 | ₩68,377 | ₩68,644 | +0.27% | 9만 |
|---|
| 2025.10.17 | ₩67,762 | ₩68,136 | ₩67,655 | ₩68,056 | +0.43% | 9.2만 |
|---|
| 2025.10.16 | ₩68,724 | ₩68,724 | ₩67,442 | ₩67,695 | -1.50% | 9.4만 |
|---|
| 2025.10.15 | ₩69,271 | ₩69,418 | ₩68,310 | ₩68,724 | -0.79% | 15.8만 |
|---|
| 2025.10.14 | ₩67,362 | ₩69,084 | ₩67,362 | ₩68,804 | +2.14% | 14.3만 |
|---|
| 2025.10.13 | ₩67,682 | ₩68,096 | ₩67,468 | ₩67,816 | +0.20% | 13만 |
|---|
| 2025.10.10 | ₩68,871 | ₩68,924 | ₩67,014 | ₩67,095 | -2.58% | 13.4만 |
|---|