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 | ₩49,807 | ₩49,848 | ₩49,807 | ₩49,821 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,526 | ₩49,606 | ₩49,204 | ₩49,578 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,593 | ₩49,807 | ₩49,573 | ₩49,673 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,183 | ₩50,183 | ₩50,021 | ₩50,021 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,781 | ₩49,968 | ₩49,781 | ₩49,940 | +0.32% | 2천 |
| 2026.10.02 | ₩50,169 | ₩50,263 | ₩49,968 | ₩50,090 | -0.16% | 4천 |
| 2026.10.01 | ₩50,143 | ₩50,143 | ₩49,606 | ₩49,759 | -0.76% | 6.3천 |
| 2026.09.30 | ₩51,014 | ₩51,014 | ₩50,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,458 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩51,055 | ₩51,068 | ₩50,840 | ₩50,975 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,215 | ₩51,551 | ₩51,189 | ₩51,386 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,128 | ₩51,484 | ₩51,128 | ₩51,430 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,954 | ₩51,242 | ₩50,954 | ₩51,242 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,470 | ₩51,470 | ₩51,001 | ₩51,175 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,873 | ₩52,000 | ₩51,685 | ₩51,956 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,631 | ₩51,806 | ₩51,631 | ₩51,764 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,363 | ₩51,390 | ₩51,162 | ₩51,264 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,886 | ₩52,127 | ₩51,738 | ₩51,795 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,926 | ₩51,926 | ₩51,347 | ₩51,347 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,638 | ₩51,674 | ₩51,638 | ₩51,674 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩52,007 | ₩52,101 | ₩51,859 | ₩51,944 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩52,074 | ₩52,139 | ₩52,074 | ₩52,139 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,168 | ₩52,235 | ₩51,913 | ₩51,936 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,758 | ₩52,758 | ₩52,361 | ₩52,361 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,361 | ₩53,442 | ₩52,999 | ₩52,999 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,428 | ₩53,556 | ₩53,428 | ₩53,556 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,723 | ₩53,723 | ₩53,294 | ₩53,608 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,160 | ₩53,267 | ₩53,147 | ₩53,267 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,267 | ₩53,375 | ₩53,067 | ₩53,067 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,455 | ₩53,455 | ₩53,267 | ₩53,358 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,931 | ₩53,931 | ₩53,656 | ₩53,667 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,898 | ₩53,898 | ₩53,763 | ₩53,782 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,434 | ₩54,434 | ₩54,136 | ₩54,136 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,287 | ₩54,427 | ₩54,246 | ₩54,427 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩54,032 | ₩54,206 | ₩53,978 | ₩54,142 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,965 | ₩54,093 | ₩53,965 | ₩54,093 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,737 | ₩54,059 | ₩53,674 | ₩53,674 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,723 | ₩53,951 | ₩53,723 | ₩53,912 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,308 | ₩53,322 | ₩53,240 | ₩53,293 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,455 | ₩53,495 | ₩53,308 | ₩53,321 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,629 | ₩53,683 | ₩53,578 | ₩53,578 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,696 | ₩53,710 | ₩53,582 | ₩53,629 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,670 | ₩53,723 | ₩53,482 | ₩53,570 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩54,085 | ₩54,085 | ₩53,816 | ₩53,816 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,911 | ₩53,951 | ₩53,911 | ₩53,951 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,166 | ₩54,166 | ₩54,032 | ₩54,142 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,152 | ₩54,152 | ₩53,837 | ₩53,837 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,911 | ₩53,911 | ₩53,763 | ₩53,844 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,495 | ₩53,696 | ₩53,495 | ₩53,658 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,281 | ₩53,377 | ₩53,267 | ₩53,321 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩53,066 | ₩53,147 | ₩53,046 | ₩53,122 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩52,986 | ₩53,495 | ₩52,986 | ₩53,388 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,402 | ₩52,543 | ₩52,402 | ₩52,523 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩52,087 | ₩52,811 | ₩52,087 | ₩52,704 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,463 | ₩52,463 | ₩51,940 | ₩51,981 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,235 | ₩52,240 | ₩51,832 | ₩51,832 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,618 | ₩51,779 | ₩51,618 | ₩51,665 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,449 | ₩52,449 | ₩52,288 | ₩52,337 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩52,007 | ₩52,295 | ₩51,980 | ₩52,229 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩52,020 | ₩52,020 | ₩51,759 | ₩51,765 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,181 | ₩52,355 | ₩52,181 | ₩52,355 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,114 | ₩52,375 | ₩52,055 | ₩52,375 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩52,034 | ₩52,318 | ₩52,034 | ₩52,318 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,980 | ₩52,007 | ₩51,752 | ₩51,777 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩52,074 | ₩52,074 | ₩51,738 | ₩51,761 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,208 | ₩52,275 | ₩52,148 | ₩52,166 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,806 | ₩52,047 | ₩51,806 | ₩52,000 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩52,007 | ₩52,098 | ₩52,007 | ₩52,098 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,187 | ₩53,187 | ₩52,730 | ₩52,730 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,972 | ₩53,039 | ₩52,798 | ₩53,038 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,932 | ₩53,173 | ₩52,731 | ₩53,093 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,832 | ₩51,866 | ₩51,712 | ₩51,840 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,792 | ₩52,141 | ₩51,792 | ₩52,127 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,658 | ₩51,832 | ₩51,510 | ₩51,781 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,283 | ₩51,564 | ₩51,209 | ₩51,339 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,510 | ₩51,525 | ₩51,470 | ₩51,525 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩51,631 | ₩51,859 | ₩51,631 | ₩51,694 | +0.12% | 800 |
|---|
| 2026.06.23 | ₩51,752 | ₩51,752 | ₩51,736 | ₩51,736 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩52,047 | ₩52,087 | ₩51,913 | ₩52,024 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,369 | ₩52,637 | ₩52,060 | ₩52,463 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,972 | ₩53,160 | ₩52,243 | ₩52,243 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,731 | ₩52,798 | ₩52,582 | ₩52,582 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,932 | ₩52,932 | ₩52,409 | ₩52,464 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,369 | ₩52,503 | ₩52,255 | ₩52,436 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,417 | ₩52,375 | ₩51,229 | ₩52,375 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,162 | ₩51,215 | ₩50,840 | ₩50,863 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,578 | ₩51,578 | ₩50,987 | ₩51,347 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,376 | ₩51,376 | ₩51,088 | ₩51,088 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,584 | ₩51,584 | ₩51,081 | ₩51,108 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,792 | ₩51,993 | ₩51,732 | ₩51,910 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,229 | ₩51,229 | ₩51,120 | ₩51,120 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,779 | ₩51,779 | ₩51,537 | ₩51,658 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,537 | ₩51,772 | ₩51,537 | ₩51,693 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,436 | ₩52,557 | ₩52,080 | ₩52,220 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩52,047 | ₩52,288 | ₩52,047 | ₩52,235 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,483 | ₩52,483 | ₩52,292 | ₩52,292 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,248 | ₩52,248 | ₩52,013 | ₩52,068 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,555 | ₩51,555 | ₩51,555 | ₩51,555 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,162 | ₩51,933 | ₩51,162 | ₩51,752 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,880 | ₩51,712 | ₩50,880 | ₩51,512 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,880 | ₩50,880 | ₩50,596 | ₩50,596 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,666 | ₩50,947 | ₩50,506 | ₩50,845 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,169 | ₩50,250 | ₩50,169 | ₩50,228 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,269 | ₩51,269 | ₩51,020 | ₩51,020 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,532 | ₩51,189 | ₩50,532 | ₩51,189 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,867 | ₩50,998 | ₩50,699 | ₩50,998 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,403 | ₩51,403 | ₩51,169 | ₩51,169 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,537 | ₩51,557 | ₩51,407 | ₩51,545 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩52,047 | ₩52,047 | ₩51,107 | ₩51,107 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,953 | ₩52,064 | ₩51,926 | ₩52,064 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,236 | ₩50,652 | ₩50,236 | ₩50,609 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,344 | ₩50,371 | ₩49,781 | ₩49,864 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩51,014 | ₩51,014 | ₩50,922 | ₩50,922 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,438 | ₩51,005 | ₩50,438 | ₩51,005 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩50,089 | ₩50,102 | ₩49,740 | ₩49,818 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,397 | ₩50,572 | ₩50,371 | ₩50,415 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,907 | ₩50,961 | ₩50,814 | ₩50,814 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,880 | ₩51,108 | ₩50,880 | ₩51,101 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩51,028 | ₩51,122 | ₩50,384 | ₩50,743 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,148 | ₩51,148 | ₩50,927 | ₩51,042 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,832 | ₩51,832 | ₩51,018 | ₩51,018 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,181 | ₩52,198 | ₩52,060 | ₩52,198 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,677 | ₩52,731 | ₩52,422 | ₩52,449 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,624 | ₩51,624 | ₩51,403 | ₩51,523 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,791 | ₩51,791 | ₩51,671 | ₩51,787 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,899 | ₩52,027 | ₩51,899 | ₩52,005 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,894 | ₩51,631 | ₩50,894 | ₩51,592 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,738 | ₩51,738 | ₩51,347 | ₩51,442 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,827 | ₩51,571 | ₩50,827 | ₩51,327 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,631 | ₩51,631 | ₩51,122 | ₩51,323 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,574 | ₩49,389 | ₩48,574 | ₩49,389 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,418 | ₩49,673 | ₩49,405 | ₩49,608 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,855 | ₩49,279 | ₩48,855 | ₩49,279 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,472 | ₩49,781 | ₩49,318 | ₩49,520 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,265 | ₩49,056 | ₩47,890 | ₩48,823 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,554 | ₩47,816 | ₩47,440 | ₩47,469 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,568 | ₩47,581 | ₩47,245 | ₩47,245 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,101 | ₩48,332 | ₩47,635 | ₩47,635 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,869 | ₩48,962 | ₩48,627 | ₩48,714 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,849 | ₩48,279 | ₩47,769 | ₩47,997 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,265 | ₩48,439 | ₩48,118 | ₩48,340 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,401 | ₩48,401 | ₩47,434 | ₩47,434 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩47,983 | ₩49,030 | ₩47,983 | ₩48,740 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,485 | ₩49,485 | ₩48,814 | ₩48,814 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩49,995 | ₩50,109 | ₩49,781 | ₩49,834 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,445 | ₩49,727 | ₩49,445 | ₩49,712 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,781 | ₩49,781 | ₩49,035 | ₩49,035 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩50,035 | ₩50,223 | ₩49,754 | ₩49,823 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,344 | ₩50,987 | ₩50,216 | ₩50,503 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,867 | ₩51,269 | ₩50,464 | ₩50,464 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,485 | ₩50,679 | ₩49,304 | ₩50,612 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,834 | ₩50,733 | ₩49,712 | ₩50,494 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,376 | ₩51,718 | ₩50,304 | ₩50,719 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,564 | ₩51,752 | ₩51,363 | ₩51,751 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,532 | ₩51,363 | ₩49,794 | ₩51,283 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,570 | ₩52,825 | ₩52,401 | ₩52,650 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,857 | ₩54,287 | ₩53,790 | ₩53,790 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,938 | ₩54,126 | ₩53,603 | ₩53,894 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,844 | ₩54,005 | ₩53,804 | ₩53,971 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,696 | ₩53,898 | ₩53,696 | ₩53,804 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,817 | ₩53,831 | ₩53,522 | ₩53,609 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,562 | ₩54,072 | ₩53,207 | ₩53,996 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,415 | ₩53,522 | ₩53,308 | ₩53,522 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,804 | ₩53,965 | ₩53,737 | ₩53,804 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,254 | ₩53,670 | ₩53,080 | ₩53,589 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩53,080 | ₩53,267 | ₩53,012 | ₩53,227 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,683 | ₩53,683 | ₩53,106 | ₩53,147 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,361 | ₩54,038 | ₩53,294 | ₩53,495 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,482 | ₩53,522 | ₩53,415 | ₩53,415 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,308 | ₩53,589 | ₩53,242 | ₩53,489 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,597 | ₩53,081 | ₩52,597 | ₩53,081 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,275 | ₩52,503 | ₩52,118 | ₩52,118 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,120 | ₩53,160 | ₩52,704 | ₩52,829 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,422 | ₩52,691 | ₩52,329 | ₩52,585 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,557 | ₩52,790 | ₩52,503 | ₩52,771 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,557 | ₩52,557 | ₩52,127 | ₩52,298 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,798 | ₩52,798 | ₩52,087 | ₩52,767 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,543 | ₩52,543 | ₩52,181 | ₩52,434 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩53,026 | ₩53,375 | ₩53,004 | ₩53,281 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,396 | ₩52,557 | ₩52,396 | ₩52,425 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,631 | ₩52,168 | ₩51,604 | ₩52,166 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,752 | ₩51,873 | ₩51,658 | ₩51,789 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩51,055 | ₩51,551 | ₩50,840 | ₩51,435 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,853 | ₩51,256 | ₩50,800 | ₩50,813 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,551 | ₩52,436 | ₩51,403 | ₩51,642 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,738 | ₩51,738 | ₩51,443 | ₩51,443 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,792 | ₩51,806 | ₩51,645 | ₩51,804 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,779 | ₩51,819 | ₩51,571 | ₩51,697 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,806 | ₩51,926 | ₩51,752 | ₩51,885 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,470 | ₩51,678 | ₩51,323 | ₩51,618 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,880 | ₩51,189 | ₩50,880 | ₩51,139 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,148 | ₩51,249 | ₩51,008 | ₩51,063 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,175 | ₩51,497 | ₩51,148 | ₩51,256 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,599 | ₩51,041 | ₩50,518 | ₩51,040 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,719 | ₩50,766 | ₩50,545 | ₩50,646 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,451 | ₩50,451 | ₩50,317 | ₩50,326 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,451 | ₩50,666 | ₩50,424 | ₩50,473 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,344 | ₩50,344 | ₩50,223 | ₩50,308 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,464 | ₩50,491 | ₩50,404 | ₩50,440 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,639 | ₩50,666 | ₩50,545 | ₩50,612 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,545 | ₩50,545 | ₩50,439 | ₩50,529 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,169 | ₩50,263 | ₩50,116 | ₩50,253 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩50,049 | ₩50,214 | ₩50,046 | ₩50,046 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,901 | ₩50,129 | ₩49,781 | ₩49,932 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,687 | ₩49,901 | ₩49,526 | ₩49,526 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,968 | ₩49,982 | ₩49,687 | ₩49,826 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,874 | ₩50,089 | ₩49,782 | ₩49,982 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,915 | ₩49,915 | ₩49,620 | ₩49,646 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,748 | ₩49,928 | ₩49,700 | ₩49,815 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,936 | ₩49,499 | ₩48,936 | ₩49,432 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩49,003 | ₩49,076 | ₩48,761 | ₩48,788 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩49,083 | ₩49,110 | ₩48,942 | ₩48,950 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,338 | ₩49,418 | ₩49,177 | ₩49,190 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,284 | ₩49,378 | ₩49,150 | ₩49,258 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,895 | ₩49,177 | ₩48,895 | ₩49,158 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,681 | ₩48,748 | ₩48,520 | ₩48,708 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,627 | ₩48,761 | ₩48,543 | ₩48,543 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,466 | ₩48,702 | ₩48,466 | ₩48,702 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,211 | ₩48,587 | ₩48,211 | ₩48,482 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,635 | ₩48,064 | ₩47,635 | ₩48,061 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,273 | ₩47,393 | ₩47,072 | ₩47,283 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,098 | ₩47,561 | ₩47,031 | ₩47,436 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,541 | ₩47,595 | ₩46,629 | ₩46,642 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,420 | ₩47,434 | ₩47,206 | ₩47,352 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,300 | ₩47,447 | ₩47,179 | ₩47,344 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩47,983 | ₩48,051 | ₩47,528 | ₩47,643 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩48,091 | ₩48,332 | ₩48,091 | ₩48,171 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩49,083 | ₩49,083 | ₩48,541 | ₩48,541 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,775 | ₩48,949 | ₩48,775 | ₩48,894 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,453 | ₩48,681 | ₩48,433 | ₩48,625 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,756 | ₩47,928 | ₩47,621 | ₩47,928 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,964 | ₩47,342 | ₩46,964 | ₩47,342 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,300 | ₩47,367 | ₩47,072 | ₩47,200 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩47,072 | ₩47,414 | ₩47,072 | ₩47,414 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,857 | ₩47,085 | ₩46,857 | ₩46,904 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,340 | ₩47,400 | ₩47,271 | ₩47,400 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,420 | ₩47,447 | ₩47,234 | ₩47,407 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,514 | ₩47,769 | ₩47,514 | ₩47,682 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,131 | ₩48,171 | ₩47,729 | ₩47,844 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,225 | ₩48,332 | ₩48,151 | ₩48,151 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,252 | ₩48,480 | ₩48,238 | ₩48,480 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,279 | ₩48,319 | ₩48,238 | ₩48,254 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,319 | ₩48,325 | ₩48,185 | ₩48,265 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩48,091 | ₩48,225 | ₩48,077 | ₩48,185 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,265 | ₩48,395 | ₩48,104 | ₩48,104 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,252 | ₩48,446 | ₩48,252 | ₩48,433 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩47,997 | ₩48,372 | ₩47,943 | ₩48,348 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩48,037 | ₩48,279 | ₩47,849 | ₩47,849 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,514 | ₩47,662 | ₩47,474 | ₩47,621 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,964 | ₩47,568 | ₩46,964 | ₩47,477 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,206 | ₩47,379 | ₩47,139 | ₩47,341 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,742 | ₩47,742 | ₩47,149 | ₩47,149 | -1.24% | 2.3천 |
|---|