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 | ₩49,741 | ₩49,781 | ₩49,741 | ₩49,754 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,460 | ₩49,540 | ₩49,138 | ₩49,512 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,527 | ₩49,741 | ₩49,506 | ₩49,607 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,116 | ₩50,116 | ₩49,954 | ₩49,954 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,714 | ₩49,902 | ₩49,714 | ₩49,873 | +0.32% | 2천 |
| 2026.10.02 | ₩50,102 | ₩50,196 | ₩49,902 | ₩50,023 | -0.16% | 4천 |
| 2026.10.01 | ₩50,076 | ₩50,076 | ₩49,540 | ₩49,693 | -0.76% | 6.3천 |
| 2026.09.30 | ₩50,946 | ₩50,946 | ₩50,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,390 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩50,986 | ₩51,000 | ₩50,772 | ₩50,907 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,147 | ₩51,482 | ₩51,120 | ₩51,317 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,060 | ₩51,415 | ₩51,060 | ₩51,361 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,886 | ₩51,174 | ₩50,886 | ₩51,174 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,402 | ₩51,402 | ₩50,933 | ₩51,107 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,803 | ₩51,931 | ₩51,616 | ₩51,886 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,562 | ₩51,736 | ₩51,562 | ₩51,695 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,294 | ₩51,321 | ₩51,094 | ₩51,195 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,817 | ₩52,058 | ₩51,669 | ₩51,726 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,857 | ₩51,857 | ₩51,278 | ₩51,278 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,569 | ₩51,605 | ₩51,569 | ₩51,605 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩51,937 | ₩52,031 | ₩51,790 | ₩51,874 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩52,004 | ₩52,070 | ₩52,004 | ₩52,070 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,098 | ₩52,165 | ₩51,844 | ₩51,866 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,687 | ₩52,687 | ₩52,291 | ₩52,291 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,290 | ₩53,370 | ₩52,928 | ₩52,928 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,357 | ₩53,484 | ₩53,357 | ₩53,484 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,652 | ₩53,652 | ₩53,223 | ₩53,536 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,089 | ₩53,196 | ₩53,076 | ₩53,196 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,196 | ₩53,303 | ₩52,997 | ₩52,997 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,384 | ₩53,384 | ₩53,196 | ₩53,287 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,859 | ₩53,859 | ₩53,585 | ₩53,595 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,826 | ₩53,826 | ₩53,692 | ₩53,710 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,361 | ₩54,361 | ₩54,064 | ₩54,064 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,214 | ₩54,355 | ₩54,174 | ₩54,355 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩53,960 | ₩54,134 | ₩53,906 | ₩54,069 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,893 | ₩54,021 | ₩53,893 | ₩54,021 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,665 | ₩53,986 | ₩53,602 | ₩53,602 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,652 | ₩53,879 | ₩53,652 | ₩53,840 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,236 | ₩53,251 | ₩53,169 | ₩53,222 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,384 | ₩53,424 | ₩53,236 | ₩53,250 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,558 | ₩53,611 | ₩53,507 | ₩53,507 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,625 | ₩53,638 | ₩53,511 | ₩53,558 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,598 | ₩53,652 | ₩53,410 | ₩53,499 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩54,013 | ₩54,013 | ₩53,744 | ₩53,744 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,839 | ₩53,879 | ₩53,839 | ₩53,879 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,094 | ₩54,094 | ₩53,960 | ₩54,069 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,080 | ₩54,080 | ₩53,765 | ₩53,765 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,839 | ₩53,839 | ₩53,692 | ₩53,772 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,424 | ₩53,625 | ₩53,424 | ₩53,586 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,210 | ₩53,306 | ₩53,196 | ₩53,250 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩52,995 | ₩53,076 | ₩52,975 | ₩53,052 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩52,915 | ₩53,424 | ₩52,915 | ₩53,317 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,332 | ₩52,473 | ₩52,332 | ₩52,453 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩52,018 | ₩52,741 | ₩52,018 | ₩52,634 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,393 | ₩52,393 | ₩51,870 | ₩51,912 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,165 | ₩52,170 | ₩51,763 | ₩51,763 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,549 | ₩51,710 | ₩51,549 | ₩51,596 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,379 | ₩52,379 | ₩52,219 | ₩52,267 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩51,937 | ₩52,225 | ₩51,910 | ₩52,160 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩51,951 | ₩51,951 | ₩51,690 | ₩51,696 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,111 | ₩52,285 | ₩52,111 | ₩52,285 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,044 | ₩52,306 | ₩51,985 | ₩52,306 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩51,964 | ₩52,248 | ₩51,964 | ₩52,248 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,910 | ₩51,937 | ₩51,683 | ₩51,708 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩52,004 | ₩52,004 | ₩51,669 | ₩51,692 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,138 | ₩52,205 | ₩52,078 | ₩52,097 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,736 | ₩51,977 | ₩51,736 | ₩51,931 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩51,937 | ₩52,028 | ₩51,937 | ₩52,028 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,116 | ₩53,116 | ₩52,659 | ₩52,659 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,902 | ₩52,969 | ₩52,727 | ₩52,967 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,861 | ₩53,102 | ₩52,660 | ₩53,022 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,763 | ₩51,797 | ₩51,643 | ₩51,771 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,723 | ₩52,071 | ₩51,723 | ₩52,058 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,589 | ₩51,763 | ₩51,442 | ₩51,712 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,214 | ₩51,495 | ₩51,140 | ₩51,270 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,442 | ₩51,456 | ₩51,402 | ₩51,456 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩51,562 | ₩51,790 | ₩51,562 | ₩51,625 | +0.12% | 800 |
|---|
| 2026.06.23 | ₩51,683 | ₩51,683 | ₩51,667 | ₩51,667 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩51,977 | ₩52,018 | ₩51,844 | ₩51,955 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,299 | ₩52,567 | ₩51,991 | ₩52,393 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,902 | ₩53,089 | ₩52,173 | ₩52,173 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,660 | ₩52,727 | ₩52,512 | ₩52,512 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,861 | ₩52,861 | ₩52,339 | ₩52,394 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,299 | ₩52,433 | ₩52,185 | ₩52,366 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,348 | ₩52,306 | ₩51,160 | ₩52,306 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,094 | ₩51,147 | ₩50,772 | ₩50,795 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,509 | ₩51,509 | ₩50,919 | ₩51,278 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,308 | ₩51,308 | ₩51,020 | ₩51,020 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,515 | ₩51,515 | ₩51,013 | ₩51,040 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,723 | ₩51,924 | ₩51,663 | ₩51,841 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,160 | ₩51,160 | ₩51,052 | ₩51,052 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,710 | ₩51,710 | ₩51,469 | ₩51,589 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,469 | ₩51,703 | ₩51,469 | ₩51,624 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,366 | ₩52,486 | ₩52,011 | ₩52,150 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩51,977 | ₩52,219 | ₩51,977 | ₩52,165 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,413 | ₩52,413 | ₩52,223 | ₩52,223 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,178 | ₩52,178 | ₩51,944 | ₩51,999 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,486 | ₩51,486 | ₩51,486 | ₩51,486 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,094 | ₩51,864 | ₩51,094 | ₩51,683 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,812 | ₩51,643 | ₩50,812 | ₩51,443 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,812 | ₩50,812 | ₩50,528 | ₩50,528 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,598 | ₩50,879 | ₩50,439 | ₩50,777 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,102 | ₩50,183 | ₩50,102 | ₩50,161 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,201 | ₩51,201 | ₩50,952 | ₩50,952 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,464 | ₩51,120 | ₩50,464 | ₩51,120 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,799 | ₩50,930 | ₩50,631 | ₩50,930 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,335 | ₩51,335 | ₩51,100 | ₩51,100 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,469 | ₩51,489 | ₩51,339 | ₩51,477 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩51,977 | ₩51,977 | ₩51,039 | ₩51,039 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,884 | ₩51,995 | ₩51,857 | ₩51,995 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,169 | ₩50,585 | ₩50,169 | ₩50,542 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,277 | ₩50,303 | ₩49,714 | ₩49,797 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩50,946 | ₩50,946 | ₩50,854 | ₩50,854 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,370 | ₩50,937 | ₩50,370 | ₩50,937 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩50,022 | ₩50,036 | ₩49,674 | ₩49,752 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,330 | ₩50,504 | ₩50,303 | ₩50,348 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,839 | ₩50,893 | ₩50,747 | ₩50,747 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,812 | ₩51,040 | ₩50,812 | ₩51,033 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩50,960 | ₩51,053 | ₩50,317 | ₩50,676 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,080 | ₩51,080 | ₩50,859 | ₩50,974 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,763 | ₩51,763 | ₩50,950 | ₩50,950 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,111 | ₩52,129 | ₩51,991 | ₩52,129 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,607 | ₩52,660 | ₩52,352 | ₩52,379 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,556 | ₩51,556 | ₩51,335 | ₩51,454 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,722 | ₩51,722 | ₩51,602 | ₩51,718 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,830 | ₩51,957 | ₩51,830 | ₩51,936 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,826 | ₩51,562 | ₩50,826 | ₩51,523 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,669 | ₩51,669 | ₩51,278 | ₩51,373 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,759 | ₩51,502 | ₩50,759 | ₩51,258 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,562 | ₩51,562 | ₩51,053 | ₩51,254 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,509 | ₩49,323 | ₩48,509 | ₩49,323 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,352 | ₩49,607 | ₩49,339 | ₩49,541 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,790 | ₩49,213 | ₩48,790 | ₩49,213 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,406 | ₩49,714 | ₩49,252 | ₩49,454 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,201 | ₩48,991 | ₩47,826 | ₩48,758 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,491 | ₩47,752 | ₩47,377 | ₩47,405 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,504 | ₩47,518 | ₩47,181 | ₩47,181 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,037 | ₩48,268 | ₩47,571 | ₩47,571 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,803 | ₩48,897 | ₩48,562 | ₩48,649 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,786 | ₩48,214 | ₩47,705 | ₩47,933 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,201 | ₩48,375 | ₩48,053 | ₩48,276 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,336 | ₩48,336 | ₩47,370 | ₩47,370 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩47,919 | ₩48,964 | ₩47,919 | ₩48,675 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,419 | ₩49,419 | ₩48,748 | ₩48,748 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩49,928 | ₩50,042 | ₩49,714 | ₩49,768 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,379 | ₩49,661 | ₩49,379 | ₩49,646 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,714 | ₩49,714 | ₩48,969 | ₩48,969 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩49,969 | ₩50,156 | ₩49,687 | ₩49,757 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,277 | ₩50,919 | ₩50,149 | ₩50,436 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,799 | ₩51,201 | ₩50,397 | ₩50,397 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,419 | ₩50,611 | ₩49,239 | ₩50,544 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,768 | ₩50,665 | ₩49,646 | ₩50,427 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,308 | ₩51,649 | ₩50,236 | ₩50,652 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,495 | ₩51,683 | ₩51,294 | ₩51,681 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,464 | ₩51,294 | ₩49,727 | ₩51,214 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,500 | ₩52,754 | ₩52,331 | ₩52,580 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,785 | ₩54,214 | ₩53,719 | ₩53,719 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,866 | ₩54,053 | ₩53,531 | ₩53,822 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,772 | ₩53,933 | ₩53,732 | ₩53,899 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,625 | ₩53,826 | ₩53,625 | ₩53,732 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,745 | ₩53,759 | ₩53,451 | ₩53,538 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,491 | ₩54,000 | ₩53,136 | ₩53,923 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,344 | ₩53,451 | ₩53,236 | ₩53,451 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,732 | ₩53,893 | ₩53,665 | ₩53,732 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,183 | ₩53,598 | ₩53,009 | ₩53,518 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩53,009 | ₩53,196 | ₩52,942 | ₩53,156 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,611 | ₩53,611 | ₩53,035 | ₩53,076 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,290 | ₩53,966 | ₩53,223 | ₩53,424 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,410 | ₩53,451 | ₩53,344 | ₩53,344 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,236 | ₩53,518 | ₩53,171 | ₩53,417 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,527 | ₩53,010 | ₩52,527 | ₩53,010 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,205 | ₩52,433 | ₩52,048 | ₩52,048 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,049 | ₩53,089 | ₩52,634 | ₩52,758 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,352 | ₩52,620 | ₩52,259 | ₩52,515 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,486 | ₩52,719 | ₩52,433 | ₩52,701 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,486 | ₩52,486 | ₩52,058 | ₩52,228 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,727 | ₩52,727 | ₩52,018 | ₩52,697 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,473 | ₩52,473 | ₩52,111 | ₩52,365 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩52,955 | ₩53,303 | ₩52,934 | ₩53,210 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,326 | ₩52,486 | ₩52,326 | ₩52,355 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,562 | ₩52,098 | ₩51,535 | ₩52,097 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,683 | ₩51,803 | ₩51,589 | ₩51,720 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩50,986 | ₩51,482 | ₩50,772 | ₩51,367 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,785 | ₩51,187 | ₩50,732 | ₩50,745 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,482 | ₩52,366 | ₩51,335 | ₩51,573 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,669 | ₩51,669 | ₩51,375 | ₩51,375 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,723 | ₩51,736 | ₩51,576 | ₩51,735 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,710 | ₩51,750 | ₩51,502 | ₩51,628 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,736 | ₩51,857 | ₩51,683 | ₩51,815 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,402 | ₩51,609 | ₩51,254 | ₩51,549 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,812 | ₩51,120 | ₩50,812 | ₩51,071 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,080 | ₩51,181 | ₩50,940 | ₩50,994 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,107 | ₩51,428 | ₩51,080 | ₩51,187 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,531 | ₩50,973 | ₩50,451 | ₩50,972 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,652 | ₩50,698 | ₩50,477 | ₩50,578 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,384 | ₩50,384 | ₩50,250 | ₩50,259 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,384 | ₩50,598 | ₩50,357 | ₩50,405 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,277 | ₩50,277 | ₩50,156 | ₩50,240 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,397 | ₩50,424 | ₩50,337 | ₩50,373 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,571 | ₩50,598 | ₩50,477 | ₩50,544 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,477 | ₩50,477 | ₩50,372 | ₩50,461 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,102 | ₩50,196 | ₩50,049 | ₩50,186 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩49,982 | ₩50,147 | ₩49,979 | ₩49,979 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,835 | ₩50,062 | ₩49,714 | ₩49,865 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,620 | ₩49,835 | ₩49,460 | ₩49,460 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,902 | ₩49,915 | ₩49,620 | ₩49,760 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,808 | ₩50,022 | ₩49,715 | ₩49,915 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,848 | ₩49,848 | ₩49,553 | ₩49,580 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,682 | ₩49,861 | ₩49,634 | ₩49,749 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,870 | ₩49,433 | ₩48,870 | ₩49,366 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩48,937 | ₩49,011 | ₩48,696 | ₩48,723 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩49,018 | ₩49,044 | ₩48,877 | ₩48,885 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,272 | ₩49,352 | ₩49,111 | ₩49,125 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,219 | ₩49,312 | ₩49,085 | ₩49,192 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,830 | ₩49,111 | ₩48,830 | ₩49,093 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,616 | ₩48,683 | ₩48,455 | ₩48,643 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,562 | ₩48,696 | ₩48,478 | ₩48,478 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,402 | ₩48,637 | ₩48,402 | ₩48,637 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,147 | ₩48,522 | ₩48,147 | ₩48,418 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,571 | ₩48,000 | ₩47,571 | ₩47,997 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,210 | ₩47,330 | ₩47,009 | ₩47,220 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,036 | ₩47,498 | ₩46,969 | ₩47,373 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,477 | ₩47,531 | ₩46,567 | ₩46,580 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,357 | ₩47,370 | ₩47,143 | ₩47,289 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,236 | ₩47,384 | ₩47,116 | ₩47,281 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩47,919 | ₩47,986 | ₩47,464 | ₩47,579 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩48,027 | ₩48,268 | ₩48,027 | ₩48,107 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩49,018 | ₩49,018 | ₩48,477 | ₩48,477 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,710 | ₩48,884 | ₩48,710 | ₩48,829 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,388 | ₩48,616 | ₩48,368 | ₩48,560 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,692 | ₩47,865 | ₩47,558 | ₩47,865 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,902 | ₩47,279 | ₩46,902 | ₩47,279 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,236 | ₩47,303 | ₩47,009 | ₩47,137 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩47,009 | ₩47,350 | ₩47,009 | ₩47,350 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,794 | ₩47,022 | ₩46,794 | ₩46,841 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,277 | ₩47,337 | ₩47,208 | ₩47,337 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,357 | ₩47,384 | ₩47,171 | ₩47,344 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,451 | ₩47,705 | ₩47,451 | ₩47,618 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,067 | ₩48,107 | ₩47,665 | ₩47,780 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,161 | ₩48,268 | ₩48,087 | ₩48,087 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,187 | ₩48,415 | ₩48,174 | ₩48,415 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,214 | ₩48,254 | ₩48,174 | ₩48,190 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,254 | ₩48,261 | ₩48,120 | ₩48,201 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩48,027 | ₩48,161 | ₩48,013 | ₩48,120 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,201 | ₩48,331 | ₩48,040 | ₩48,040 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,187 | ₩48,381 | ₩48,187 | ₩48,368 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩47,933 | ₩48,308 | ₩47,879 | ₩48,284 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩47,973 | ₩48,214 | ₩47,786 | ₩47,786 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,451 | ₩47,598 | ₩47,411 | ₩47,558 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,902 | ₩47,504 | ₩46,902 | ₩47,413 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,143 | ₩47,315 | ₩47,076 | ₩47,278 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,678 | ₩47,678 | ₩47,086 | ₩47,086 | -1.24% | 2.3천 |
|---|