시장 데이터를 불러오는 중
전체 종목
WisdomTree Europe Quality Dividend Growth Fund 과거 주가
WisdomTree Europe Quality Dividend Growth Fund · EUDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Europe Quality Dividend Growth Fund · EUDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,768 | ₩49,809 | ₩49,768 | ₩49,782 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,487 | ₩49,567 | ₩49,165 | ₩49,539 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,554 | ₩49,768 | ₩49,534 | ₩49,634 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,144 | ₩50,144 | ₩49,981 | ₩49,981 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,742 | ₩49,929 | ₩49,742 | ₩49,901 | +0.32% | 2천 |
| 2026.10.02 | ₩50,130 | ₩50,224 | ₩49,929 | ₩50,051 | -0.16% | 4천 |
| 2026.10.01 | ₩50,103 | ₩50,103 | ₩49,567 | ₩49,720 | -0.76% | 6.3천 |
| 2026.09.30 | ₩50,974 | ₩50,974 | ₩50,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,418 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩51,015 | ₩51,028 | ₩50,800 | ₩50,936 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,175 | ₩51,510 | ₩51,149 | ₩51,346 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,088 | ₩51,443 | ₩51,088 | ₩51,390 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,914 | ₩51,202 | ₩50,914 | ₩51,202 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,430 | ₩51,430 | ₩50,961 | ₩51,135 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,832 | ₩51,959 | ₩51,644 | ₩51,915 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,591 | ₩51,765 | ₩51,591 | ₩51,723 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,323 | ₩51,350 | ₩51,122 | ₩51,224 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,845 | ₩52,087 | ₩51,698 | ₩51,754 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,886 | ₩51,886 | ₩51,307 | ₩51,307 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,597 | ₩51,634 | ₩51,597 | ₩51,634 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩51,966 | ₩52,060 | ₩51,819 | ₩51,903 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩52,033 | ₩52,099 | ₩52,033 | ₩52,099 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,127 | ₩52,194 | ₩51,872 | ₩51,895 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,716 | ₩52,716 | ₩52,320 | ₩52,320 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,319 | ₩53,400 | ₩52,958 | ₩52,958 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,386 | ₩53,514 | ₩53,386 | ₩53,514 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,681 | ₩53,681 | ₩53,252 | ₩53,566 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,118 | ₩53,226 | ₩53,105 | ₩53,226 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,226 | ₩53,333 | ₩53,026 | ₩53,026 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,413 | ₩53,413 | ₩53,226 | ₩53,317 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,889 | ₩53,889 | ₩53,614 | ₩53,625 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,855 | ₩53,855 | ₩53,721 | ₩53,740 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,391 | ₩54,391 | ₩54,094 | ₩54,094 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,244 | ₩54,385 | ₩54,204 | ₩54,385 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩53,989 | ₩54,164 | ₩53,936 | ₩54,099 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,922 | ₩54,051 | ₩53,922 | ₩54,051 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,695 | ₩54,016 | ₩53,632 | ₩53,632 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,681 | ₩53,909 | ₩53,681 | ₩53,870 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,266 | ₩53,281 | ₩53,199 | ₩53,251 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,413 | ₩53,453 | ₩53,266 | ₩53,279 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,587 | ₩53,641 | ₩53,536 | ₩53,536 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,654 | ₩53,668 | ₩53,541 | ₩53,587 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,628 | ₩53,681 | ₩53,440 | ₩53,528 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩54,043 | ₩54,043 | ₩53,774 | ₩53,774 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,869 | ₩53,909 | ₩53,869 | ₩53,909 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,123 | ₩54,123 | ₩53,989 | ₩54,099 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,110 | ₩54,110 | ₩53,795 | ₩53,795 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,869 | ₩53,869 | ₩53,721 | ₩53,802 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,453 | ₩53,654 | ₩53,453 | ₩53,616 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,239 | ₩53,335 | ₩53,226 | ₩53,279 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩53,025 | ₩53,105 | ₩53,004 | ₩53,081 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩52,944 | ₩53,453 | ₩52,944 | ₩53,346 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,361 | ₩52,502 | ₩52,361 | ₩52,482 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩52,046 | ₩52,770 | ₩52,046 | ₩52,663 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,422 | ₩52,422 | ₩51,899 | ₩51,941 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,194 | ₩52,199 | ₩51,792 | ₩51,792 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,577 | ₩51,738 | ₩51,577 | ₩51,624 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,408 | ₩52,408 | ₩52,247 | ₩52,296 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩51,966 | ₩52,254 | ₩51,939 | ₩52,188 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩51,979 | ₩51,979 | ₩51,718 | ₩51,725 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,140 | ₩52,314 | ₩52,140 | ₩52,314 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,073 | ₩52,334 | ₩52,014 | ₩52,334 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩51,993 | ₩52,277 | ₩51,993 | ₩52,277 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,939 | ₩51,966 | ₩51,711 | ₩51,737 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩52,033 | ₩52,033 | ₩51,698 | ₩51,721 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,167 | ₩52,234 | ₩52,107 | ₩52,125 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,765 | ₩52,006 | ₩51,765 | ₩51,959 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩51,966 | ₩52,057 | ₩51,966 | ₩52,057 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,145 | ₩53,145 | ₩52,688 | ₩52,688 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,931 | ₩52,998 | ₩52,757 | ₩52,996 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,891 | ₩53,132 | ₩52,690 | ₩53,051 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,792 | ₩51,825 | ₩51,671 | ₩51,800 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,752 | ₩52,100 | ₩51,752 | ₩52,087 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,618 | ₩51,792 | ₩51,470 | ₩51,741 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,242 | ₩51,524 | ₩51,169 | ₩51,299 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,470 | ₩51,485 | ₩51,430 | ₩51,485 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩51,591 | ₩51,819 | ₩51,591 | ₩51,654 | +0.12% | 800 |
|---|
| 2026.06.23 | ₩51,711 | ₩51,711 | ₩51,695 | ₩51,695 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩52,006 | ₩52,046 | ₩51,872 | ₩51,983 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,328 | ₩52,596 | ₩52,020 | ₩52,422 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,931 | ₩53,118 | ₩52,202 | ₩52,202 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,690 | ₩52,757 | ₩52,541 | ₩52,541 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,891 | ₩52,891 | ₩52,368 | ₩52,423 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,328 | ₩52,462 | ₩52,214 | ₩52,395 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,376 | ₩52,334 | ₩51,189 | ₩52,334 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,122 | ₩51,175 | ₩50,800 | ₩50,823 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,537 | ₩51,537 | ₩50,948 | ₩51,307 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,336 | ₩51,336 | ₩51,048 | ₩51,048 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,544 | ₩51,544 | ₩51,041 | ₩51,068 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,752 | ₩51,953 | ₩51,691 | ₩51,869 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,189 | ₩51,189 | ₩51,080 | ₩51,080 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,738 | ₩51,738 | ₩51,497 | ₩51,618 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,497 | ₩51,731 | ₩51,497 | ₩51,652 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,395 | ₩52,515 | ₩52,040 | ₩52,179 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩52,006 | ₩52,247 | ₩52,006 | ₩52,194 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,442 | ₩52,442 | ₩52,251 | ₩52,251 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,207 | ₩52,207 | ₩51,973 | ₩52,028 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,514 | ₩51,514 | ₩51,514 | ₩51,514 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,122 | ₩51,892 | ₩51,122 | ₩51,711 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,840 | ₩51,671 | ₩50,840 | ₩51,472 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,840 | ₩50,840 | ₩50,556 | ₩50,556 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,626 | ₩50,907 | ₩50,466 | ₩50,806 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,130 | ₩50,211 | ₩50,130 | ₩50,189 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,229 | ₩51,229 | ₩50,980 | ₩50,980 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,492 | ₩51,149 | ₩50,492 | ₩51,149 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,827 | ₩50,958 | ₩50,659 | ₩50,958 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,363 | ₩51,363 | ₩51,128 | ₩51,128 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,497 | ₩51,517 | ₩51,367 | ₩51,505 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩52,006 | ₩52,006 | ₩51,067 | ₩51,067 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,912 | ₩52,024 | ₩51,886 | ₩52,024 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,197 | ₩50,613 | ₩50,197 | ₩50,570 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,304 | ₩50,331 | ₩49,742 | ₩49,825 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩50,974 | ₩50,974 | ₩50,882 | ₩50,882 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,398 | ₩50,965 | ₩50,398 | ₩50,965 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩50,050 | ₩50,063 | ₩49,701 | ₩49,779 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,358 | ₩50,532 | ₩50,331 | ₩50,375 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,867 | ₩50,921 | ₩50,775 | ₩50,775 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,840 | ₩51,068 | ₩50,840 | ₩51,061 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩50,988 | ₩51,082 | ₩50,345 | ₩50,704 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,108 | ₩51,108 | ₩50,887 | ₩51,003 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,792 | ₩51,792 | ₩50,978 | ₩50,978 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,140 | ₩52,158 | ₩52,020 | ₩52,158 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,636 | ₩52,690 | ₩52,381 | ₩52,408 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,584 | ₩51,584 | ₩51,363 | ₩51,482 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,750 | ₩51,750 | ₩51,631 | ₩51,746 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,859 | ₩51,986 | ₩51,859 | ₩51,965 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,854 | ₩51,591 | ₩50,854 | ₩51,552 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,698 | ₩51,698 | ₩51,307 | ₩51,402 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,787 | ₩51,530 | ₩50,787 | ₩51,287 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,591 | ₩51,591 | ₩51,082 | ₩51,283 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,536 | ₩49,350 | ₩48,536 | ₩49,350 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,380 | ₩49,634 | ₩49,366 | ₩49,569 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,817 | ₩49,240 | ₩48,817 | ₩49,240 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,433 | ₩49,742 | ₩49,279 | ₩49,482 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,227 | ₩49,018 | ₩47,852 | ₩48,785 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,517 | ₩47,778 | ₩47,403 | ₩47,431 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,531 | ₩47,544 | ₩47,208 | ₩47,208 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,064 | ₩48,294 | ₩47,598 | ₩47,598 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,830 | ₩48,924 | ₩48,589 | ₩48,676 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,812 | ₩48,241 | ₩47,732 | ₩47,959 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,227 | ₩48,402 | ₩48,080 | ₩48,302 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,363 | ₩48,363 | ₩47,397 | ₩47,397 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩47,946 | ₩48,991 | ₩47,946 | ₩48,702 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,447 | ₩49,447 | ₩48,775 | ₩48,775 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩49,956 | ₩50,070 | ₩49,742 | ₩49,795 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,407 | ₩49,688 | ₩49,407 | ₩49,673 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,742 | ₩49,742 | ₩48,996 | ₩48,996 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩49,996 | ₩50,184 | ₩49,715 | ₩49,784 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,304 | ₩50,948 | ₩50,177 | ₩50,464 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,827 | ₩51,229 | ₩50,425 | ₩50,425 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,447 | ₩50,639 | ₩49,266 | ₩50,572 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,795 | ₩50,693 | ₩49,673 | ₩50,454 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,336 | ₩51,678 | ₩50,264 | ₩50,680 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,524 | ₩51,711 | ₩51,323 | ₩51,710 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,492 | ₩51,323 | ₩49,755 | ₩51,242 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,529 | ₩52,783 | ₩52,360 | ₩52,609 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,815 | ₩54,244 | ₩53,748 | ₩53,748 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,896 | ₩54,083 | ₩53,561 | ₩53,851 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,802 | ₩53,963 | ₩53,762 | ₩53,929 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,654 | ₩53,855 | ₩53,654 | ₩53,762 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,775 | ₩53,788 | ₩53,480 | ₩53,567 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,520 | ₩54,030 | ₩53,165 | ₩53,953 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,373 | ₩53,480 | ₩53,266 | ₩53,480 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,762 | ₩53,922 | ₩53,695 | ₩53,762 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,212 | ₩53,628 | ₩53,038 | ₩53,547 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩53,038 | ₩53,226 | ₩52,971 | ₩53,185 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,641 | ₩53,641 | ₩53,065 | ₩53,105 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,319 | ₩53,996 | ₩53,252 | ₩53,453 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,440 | ₩53,480 | ₩53,373 | ₩53,373 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,266 | ₩53,547 | ₩53,200 | ₩53,447 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,556 | ₩53,039 | ₩52,556 | ₩53,039 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,234 | ₩52,462 | ₩52,077 | ₩52,077 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,078 | ₩53,118 | ₩52,663 | ₩52,787 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,381 | ₩52,649 | ₩52,288 | ₩52,544 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,515 | ₩52,749 | ₩52,462 | ₩52,730 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,515 | ₩52,515 | ₩52,087 | ₩52,257 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,757 | ₩52,757 | ₩52,046 | ₩52,726 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,502 | ₩52,502 | ₩52,140 | ₩52,393 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩52,984 | ₩53,333 | ₩52,963 | ₩53,239 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,355 | ₩52,515 | ₩52,355 | ₩52,384 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,591 | ₩52,127 | ₩51,564 | ₩52,125 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,711 | ₩51,832 | ₩51,618 | ₩51,749 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩51,015 | ₩51,510 | ₩50,800 | ₩51,395 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,814 | ₩51,216 | ₩50,760 | ₩50,773 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,510 | ₩52,395 | ₩51,363 | ₩51,601 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,698 | ₩51,698 | ₩51,403 | ₩51,403 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,752 | ₩51,765 | ₩51,604 | ₩51,764 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,738 | ₩51,778 | ₩51,530 | ₩51,656 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,765 | ₩51,886 | ₩51,711 | ₩51,844 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,430 | ₩51,638 | ₩51,283 | ₩51,577 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,840 | ₩51,149 | ₩50,840 | ₩51,099 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,108 | ₩51,209 | ₩50,968 | ₩51,023 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,135 | ₩51,457 | ₩51,108 | ₩51,216 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,559 | ₩51,001 | ₩50,479 | ₩51,000 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,680 | ₩50,726 | ₩50,505 | ₩50,606 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,412 | ₩50,412 | ₩50,278 | ₩50,287 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,412 | ₩50,626 | ₩50,385 | ₩50,433 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,304 | ₩50,304 | ₩50,184 | ₩50,268 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,425 | ₩50,452 | ₩50,365 | ₩50,401 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,599 | ₩50,626 | ₩50,505 | ₩50,572 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,505 | ₩50,505 | ₩50,399 | ₩50,489 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,130 | ₩50,224 | ₩50,077 | ₩50,213 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩50,010 | ₩50,174 | ₩50,007 | ₩50,007 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,862 | ₩50,090 | ₩49,742 | ₩49,893 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,648 | ₩49,862 | ₩49,487 | ₩49,487 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,929 | ₩49,943 | ₩49,648 | ₩49,787 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,835 | ₩50,050 | ₩49,743 | ₩49,943 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,876 | ₩49,876 | ₩49,581 | ₩49,608 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,709 | ₩49,889 | ₩49,661 | ₩49,776 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,897 | ₩49,460 | ₩48,897 | ₩49,393 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩48,964 | ₩49,038 | ₩48,723 | ₩48,750 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩49,045 | ₩49,072 | ₩48,904 | ₩48,912 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,299 | ₩49,380 | ₩49,139 | ₩49,152 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,246 | ₩49,340 | ₩49,112 | ₩49,219 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,857 | ₩49,139 | ₩48,857 | ₩49,120 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,643 | ₩48,710 | ₩48,482 | ₩48,670 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,589 | ₩48,723 | ₩48,505 | ₩48,505 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,428 | ₩48,664 | ₩48,428 | ₩48,664 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,174 | ₩48,549 | ₩48,174 | ₩48,444 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,598 | ₩48,026 | ₩47,598 | ₩48,024 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,236 | ₩47,356 | ₩47,035 | ₩47,246 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,062 | ₩47,524 | ₩46,995 | ₩47,399 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,504 | ₩47,557 | ₩46,592 | ₩46,606 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,383 | ₩47,397 | ₩47,169 | ₩47,315 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,263 | ₩47,410 | ₩47,142 | ₩47,307 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩47,946 | ₩48,013 | ₩47,490 | ₩47,606 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩48,053 | ₩48,294 | ₩48,053 | ₩48,134 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩49,045 | ₩49,045 | ₩48,503 | ₩48,503 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,737 | ₩48,911 | ₩48,737 | ₩48,856 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,415 | ₩48,643 | ₩48,395 | ₩48,586 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,718 | ₩47,891 | ₩47,584 | ₩47,891 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,928 | ₩47,305 | ₩46,928 | ₩47,305 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,263 | ₩47,330 | ₩47,035 | ₩47,163 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩47,035 | ₩47,376 | ₩47,035 | ₩47,376 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,820 | ₩47,048 | ₩46,820 | ₩46,867 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,303 | ₩47,363 | ₩47,234 | ₩47,363 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,383 | ₩47,410 | ₩47,197 | ₩47,370 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,477 | ₩47,732 | ₩47,477 | ₩47,644 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,093 | ₩48,134 | ₩47,691 | ₩47,807 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,187 | ₩48,294 | ₩48,113 | ₩48,113 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,214 | ₩48,442 | ₩48,201 | ₩48,442 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,241 | ₩48,281 | ₩48,201 | ₩48,217 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,281 | ₩48,288 | ₩48,147 | ₩48,227 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩48,053 | ₩48,187 | ₩48,040 | ₩48,147 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,227 | ₩48,357 | ₩48,067 | ₩48,067 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,214 | ₩48,408 | ₩48,214 | ₩48,395 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩47,959 | ₩48,335 | ₩47,906 | ₩48,310 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩48,000 | ₩48,241 | ₩47,812 | ₩47,812 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,477 | ₩47,624 | ₩47,437 | ₩47,584 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,928 | ₩47,531 | ₩46,928 | ₩47,439 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,169 | ₩47,342 | ₩47,102 | ₩47,304 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,705 | ₩47,705 | ₩47,112 | ₩47,112 | -1.24% | 2.3천 |
|---|