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 | ₩49,825 | ₩49,865 | ₩49,825 | ₩49,838 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,543 | ₩49,624 | ₩49,221 | ₩49,595 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,610 | ₩49,825 | ₩49,590 | ₩49,691 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,200 | ₩50,200 | ₩50,038 | ₩50,038 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,798 | ₩49,986 | ₩49,798 | ₩49,958 | +0.32% | 2천 |
| 2026.10.02 | ₩50,187 | ₩50,281 | ₩49,986 | ₩50,108 | -0.16% | 4천 |
| 2026.10.01 | ₩50,160 | ₩50,160 | ₩49,624 | ₩49,777 | -0.76% | 6.3천 |
| 2026.09.30 | ₩51,032 | ₩51,032 | ₩50,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,475 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩51,072 | ₩51,086 | ₩50,858 | ₩50,993 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,233 | ₩51,569 | ₩51,207 | ₩51,404 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,146 | ₩51,502 | ₩51,146 | ₩51,448 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,972 | ₩51,260 | ₩50,972 | ₩51,260 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,488 | ₩51,488 | ₩51,019 | ₩51,193 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,891 | ₩52,018 | ₩51,703 | ₩51,974 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,649 | ₩51,824 | ₩51,649 | ₩51,782 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,381 | ₩51,408 | ₩51,180 | ₩51,282 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,904 | ₩52,146 | ₩51,757 | ₩51,813 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,944 | ₩51,944 | ₩51,365 | ₩51,365 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,656 | ₩51,692 | ₩51,656 | ₩51,692 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩52,025 | ₩52,119 | ₩51,877 | ₩51,962 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩52,092 | ₩52,158 | ₩52,092 | ₩52,158 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,186 | ₩52,253 | ₩51,931 | ₩51,954 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,776 | ₩52,776 | ₩52,379 | ₩52,379 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,380 | ₩53,460 | ₩53,018 | ₩53,018 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,447 | ₩53,574 | ₩53,447 | ₩53,574 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,742 | ₩53,742 | ₩53,313 | ₩53,627 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,179 | ₩53,286 | ₩53,165 | ₩53,286 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,286 | ₩53,393 | ₩53,086 | ₩53,086 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,474 | ₩53,474 | ₩53,286 | ₩53,377 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,950 | ₩53,950 | ₩53,675 | ₩53,686 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,916 | ₩53,916 | ₩53,782 | ₩53,801 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,453 | ₩54,453 | ₩54,155 | ₩54,155 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,306 | ₩54,446 | ₩54,265 | ₩54,446 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩54,051 | ₩54,225 | ₩53,997 | ₩54,161 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,984 | ₩54,112 | ₩53,984 | ₩54,112 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,756 | ₩54,077 | ₩53,692 | ₩53,692 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,742 | ₩53,970 | ₩53,742 | ₩53,931 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,326 | ₩53,341 | ₩53,259 | ₩53,311 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,474 | ₩53,514 | ₩53,326 | ₩53,340 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,648 | ₩53,702 | ₩53,597 | ₩53,597 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,715 | ₩53,729 | ₩53,601 | ₩53,648 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,688 | ₩53,742 | ₩53,501 | ₩53,589 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩54,104 | ₩54,104 | ₩53,835 | ₩53,835 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,930 | ₩53,970 | ₩53,930 | ₩53,970 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,185 | ₩54,185 | ₩54,051 | ₩54,161 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,171 | ₩54,171 | ₩53,856 | ₩53,856 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,930 | ₩53,930 | ₩53,782 | ₩53,863 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,514 | ₩53,715 | ₩53,514 | ₩53,676 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,299 | ₩53,396 | ₩53,286 | ₩53,340 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩53,085 | ₩53,165 | ₩53,065 | ₩53,141 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩53,004 | ₩53,514 | ₩53,004 | ₩53,407 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,421 | ₩52,562 | ₩52,421 | ₩52,541 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩52,105 | ₩52,830 | ₩52,105 | ₩52,723 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,481 | ₩52,481 | ₩51,958 | ₩51,999 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,253 | ₩52,258 | ₩51,851 | ₩51,851 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,636 | ₩51,797 | ₩51,636 | ₩51,683 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,468 | ₩52,468 | ₩52,307 | ₩52,355 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩52,025 | ₩52,313 | ₩51,998 | ₩52,248 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩52,038 | ₩52,038 | ₩51,777 | ₩51,783 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,199 | ₩52,374 | ₩52,199 | ₩52,374 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,132 | ₩52,394 | ₩52,073 | ₩52,394 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩52,052 | ₩52,336 | ₩52,052 | ₩52,336 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,998 | ₩52,025 | ₩51,770 | ₩51,796 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩52,092 | ₩52,092 | ₩51,757 | ₩51,779 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,226 | ₩52,293 | ₩52,166 | ₩52,185 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,824 | ₩52,065 | ₩51,824 | ₩52,018 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩52,025 | ₩52,116 | ₩52,025 | ₩52,116 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,205 | ₩53,205 | ₩52,748 | ₩52,748 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,991 | ₩53,058 | ₩52,816 | ₩53,057 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,951 | ₩53,192 | ₩52,749 | ₩53,112 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,851 | ₩51,884 | ₩51,730 | ₩51,859 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,810 | ₩52,159 | ₩51,810 | ₩52,146 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,676 | ₩51,851 | ₩51,529 | ₩51,800 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,300 | ₩51,582 | ₩51,227 | ₩51,357 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,529 | ₩51,543 | ₩51,488 | ₩51,543 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩51,649 | ₩51,877 | ₩51,649 | ₩51,712 | +0.12% | 800 |
|---|
| 2026.06.23 | ₩51,770 | ₩51,770 | ₩51,754 | ₩51,754 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩52,065 | ₩52,105 | ₩51,931 | ₩52,042 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,387 | ₩52,655 | ₩52,079 | ₩52,481 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,991 | ₩53,179 | ₩52,261 | ₩52,261 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,749 | ₩52,816 | ₩52,600 | ₩52,600 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,951 | ₩52,951 | ₩52,427 | ₩52,482 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,387 | ₩52,521 | ₩52,273 | ₩52,454 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,435 | ₩52,394 | ₩51,247 | ₩52,394 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,180 | ₩51,233 | ₩50,858 | ₩50,881 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,596 | ₩51,596 | ₩51,005 | ₩51,365 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,394 | ₩51,394 | ₩51,106 | ₩51,106 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,602 | ₩51,602 | ₩51,099 | ₩51,126 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,810 | ₩52,012 | ₩51,750 | ₩51,928 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,247 | ₩51,247 | ₩51,138 | ₩51,138 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,797 | ₩51,797 | ₩51,555 | ₩51,676 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,555 | ₩51,790 | ₩51,555 | ₩51,711 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,454 | ₩52,575 | ₩52,099 | ₩52,238 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩52,065 | ₩52,307 | ₩52,065 | ₩52,253 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,501 | ₩52,501 | ₩52,311 | ₩52,311 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,266 | ₩52,266 | ₩52,032 | ₩52,087 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,573 | ₩51,573 | ₩51,573 | ₩51,573 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,180 | ₩51,951 | ₩51,180 | ₩51,770 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,898 | ₩51,730 | ₩50,898 | ₩51,530 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,898 | ₩50,898 | ₩50,614 | ₩50,614 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,683 | ₩50,965 | ₩50,524 | ₩50,863 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,187 | ₩50,268 | ₩50,187 | ₩50,246 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,287 | ₩51,287 | ₩51,038 | ₩51,038 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,549 | ₩51,207 | ₩50,549 | ₩51,207 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,885 | ₩51,016 | ₩50,717 | ₩51,016 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,421 | ₩51,421 | ₩51,186 | ₩51,186 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,555 | ₩51,576 | ₩51,425 | ₩51,563 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩52,065 | ₩52,065 | ₩51,125 | ₩51,125 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,971 | ₩52,083 | ₩51,944 | ₩52,083 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,254 | ₩50,670 | ₩50,254 | ₩50,627 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,361 | ₩50,388 | ₩49,798 | ₩49,881 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩51,032 | ₩51,032 | ₩50,940 | ₩50,940 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,455 | ₩51,023 | ₩50,455 | ₩51,023 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩50,107 | ₩50,120 | ₩49,758 | ₩49,836 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,415 | ₩50,589 | ₩50,388 | ₩50,433 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,925 | ₩50,979 | ₩50,832 | ₩50,832 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,898 | ₩51,126 | ₩50,898 | ₩51,119 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩51,046 | ₩51,140 | ₩50,402 | ₩50,761 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,166 | ₩51,166 | ₩50,945 | ₩51,060 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,851 | ₩51,851 | ₩51,036 | ₩51,036 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,199 | ₩52,217 | ₩52,079 | ₩52,217 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,696 | ₩52,749 | ₩52,441 | ₩52,468 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,643 | ₩51,643 | ₩51,421 | ₩51,541 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,809 | ₩51,809 | ₩51,690 | ₩51,805 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,918 | ₩52,045 | ₩51,918 | ₩52,024 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,911 | ₩51,649 | ₩50,911 | ₩51,610 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,757 | ₩51,757 | ₩51,365 | ₩51,460 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,844 | ₩51,589 | ₩50,844 | ₩51,345 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,649 | ₩51,649 | ₩51,140 | ₩51,341 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,591 | ₩49,406 | ₩48,591 | ₩49,406 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,436 | ₩49,691 | ₩49,422 | ₩49,625 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,872 | ₩49,296 | ₩48,872 | ₩49,296 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,489 | ₩49,798 | ₩49,335 | ₩49,538 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,282 | ₩49,074 | ₩47,906 | ₩48,840 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,571 | ₩47,833 | ₩47,457 | ₩47,485 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,584 | ₩47,598 | ₩47,261 | ₩47,261 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,118 | ₩48,349 | ₩47,652 | ₩47,652 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,886 | ₩48,980 | ₩48,644 | ₩48,731 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,866 | ₩48,295 | ₩47,786 | ₩48,014 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,282 | ₩48,456 | ₩48,134 | ₩48,357 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,418 | ₩48,418 | ₩47,450 | ₩47,450 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩48,000 | ₩49,047 | ₩48,000 | ₩48,757 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,503 | ₩49,503 | ₩48,831 | ₩48,831 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩50,013 | ₩50,127 | ₩49,798 | ₩49,852 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,463 | ₩49,744 | ₩49,463 | ₩49,730 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,798 | ₩49,798 | ₩49,052 | ₩49,052 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩50,053 | ₩50,241 | ₩49,771 | ₩49,841 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,361 | ₩51,005 | ₩50,234 | ₩50,521 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,885 | ₩51,287 | ₩50,482 | ₩50,482 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,503 | ₩50,697 | ₩49,322 | ₩50,630 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,852 | ₩50,750 | ₩49,730 | ₩50,512 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,394 | ₩51,736 | ₩50,321 | ₩50,737 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,582 | ₩51,770 | ₩51,381 | ₩51,769 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,549 | ₩51,381 | ₩49,811 | ₩51,300 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,588 | ₩52,843 | ₩52,419 | ₩52,669 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,876 | ₩54,306 | ₩53,809 | ₩53,809 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,957 | ₩54,145 | ₩53,621 | ₩53,912 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,863 | ₩54,024 | ₩53,823 | ₩53,990 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,715 | ₩53,916 | ₩53,715 | ₩53,823 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,836 | ₩53,849 | ₩53,541 | ₩53,628 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,581 | ₩54,091 | ₩53,226 | ₩54,014 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,434 | ₩53,541 | ₩53,326 | ₩53,541 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,823 | ₩53,984 | ₩53,756 | ₩53,823 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,273 | ₩53,688 | ₩53,098 | ₩53,608 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩53,098 | ₩53,286 | ₩53,031 | ₩53,246 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,702 | ₩53,702 | ₩53,125 | ₩53,165 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,380 | ₩54,057 | ₩53,313 | ₩53,514 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,501 | ₩53,541 | ₩53,434 | ₩53,434 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,326 | ₩53,608 | ₩53,260 | ₩53,507 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,615 | ₩53,099 | ₩52,615 | ₩53,099 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,293 | ₩52,521 | ₩52,136 | ₩52,136 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,138 | ₩53,179 | ₩52,723 | ₩52,847 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,441 | ₩52,709 | ₩52,347 | ₩52,603 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,575 | ₩52,808 | ₩52,521 | ₩52,790 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,575 | ₩52,575 | ₩52,146 | ₩52,316 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,816 | ₩52,816 | ₩52,105 | ₩52,786 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,562 | ₩52,562 | ₩52,199 | ₩52,453 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩53,044 | ₩53,393 | ₩53,023 | ₩53,299 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,414 | ₩52,575 | ₩52,414 | ₩52,443 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,649 | ₩52,186 | ₩51,622 | ₩52,185 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,770 | ₩51,891 | ₩51,676 | ₩51,808 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩51,072 | ₩51,569 | ₩50,858 | ₩51,453 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,871 | ₩51,274 | ₩50,818 | ₩50,831 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,569 | ₩52,454 | ₩51,421 | ₩51,660 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,757 | ₩51,757 | ₩51,461 | ₩51,461 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,810 | ₩51,824 | ₩51,663 | ₩51,822 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,797 | ₩51,837 | ₩51,589 | ₩51,715 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,824 | ₩51,944 | ₩51,770 | ₩51,903 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,488 | ₩51,696 | ₩51,341 | ₩51,636 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,898 | ₩51,207 | ₩50,898 | ₩51,157 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,166 | ₩51,267 | ₩51,025 | ₩51,080 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,193 | ₩51,515 | ₩51,166 | ₩51,274 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,616 | ₩51,059 | ₩50,536 | ₩51,058 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,737 | ₩50,784 | ₩50,563 | ₩50,663 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,469 | ₩50,469 | ₩50,335 | ₩50,344 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,469 | ₩50,683 | ₩50,442 | ₩50,490 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,361 | ₩50,361 | ₩50,241 | ₩50,325 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,482 | ₩50,509 | ₩50,422 | ₩50,458 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,657 | ₩50,683 | ₩50,563 | ₩50,630 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,563 | ₩50,563 | ₩50,457 | ₩50,547 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,187 | ₩50,281 | ₩50,133 | ₩50,270 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩50,066 | ₩50,231 | ₩50,064 | ₩50,064 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,919 | ₩50,147 | ₩49,798 | ₩49,950 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,704 | ₩49,919 | ₩49,543 | ₩49,543 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,986 | ₩49,999 | ₩49,704 | ₩49,844 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,892 | ₩50,107 | ₩49,799 | ₩49,999 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,932 | ₩49,932 | ₩49,637 | ₩49,664 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,766 | ₩49,946 | ₩49,717 | ₩49,833 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,953 | ₩49,516 | ₩48,953 | ₩49,449 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩49,020 | ₩49,094 | ₩48,778 | ₩48,805 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩49,100 | ₩49,127 | ₩48,960 | ₩48,968 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,355 | ₩49,436 | ₩49,194 | ₩49,208 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,302 | ₩49,396 | ₩49,167 | ₩49,275 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,913 | ₩49,194 | ₩48,913 | ₩49,175 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,698 | ₩48,765 | ₩48,537 | ₩48,725 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,644 | ₩48,778 | ₩48,560 | ₩48,560 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,483 | ₩48,719 | ₩48,483 | ₩48,719 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,228 | ₩48,604 | ₩48,228 | ₩48,499 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,652 | ₩48,081 | ₩47,652 | ₩48,078 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,289 | ₩47,410 | ₩47,088 | ₩47,300 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,115 | ₩47,578 | ₩47,048 | ₩47,453 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,558 | ₩47,611 | ₩46,645 | ₩46,659 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,437 | ₩47,450 | ₩47,222 | ₩47,368 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,316 | ₩47,464 | ₩47,195 | ₩47,360 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩48,000 | ₩48,067 | ₩47,544 | ₩47,660 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩48,108 | ₩48,349 | ₩48,108 | ₩48,188 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩49,100 | ₩49,100 | ₩48,558 | ₩48,558 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,792 | ₩48,966 | ₩48,792 | ₩48,911 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,470 | ₩48,698 | ₩48,450 | ₩48,642 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,772 | ₩47,945 | ₩47,638 | ₩47,945 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,981 | ₩47,359 | ₩46,981 | ₩47,359 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,316 | ₩47,383 | ₩47,088 | ₩47,217 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩47,088 | ₩47,430 | ₩47,088 | ₩47,430 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,873 | ₩47,101 | ₩46,873 | ₩46,920 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,356 | ₩47,417 | ₩47,288 | ₩47,417 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,437 | ₩47,464 | ₩47,250 | ₩47,423 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,531 | ₩47,786 | ₩47,531 | ₩47,698 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,148 | ₩48,188 | ₩47,745 | ₩47,861 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,242 | ₩48,349 | ₩48,168 | ₩48,168 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,269 | ₩48,497 | ₩48,255 | ₩48,497 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,295 | ₩48,336 | ₩48,255 | ₩48,271 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,336 | ₩48,342 | ₩48,202 | ₩48,282 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩48,108 | ₩48,242 | ₩48,094 | ₩48,202 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,282 | ₩48,412 | ₩48,121 | ₩48,121 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,269 | ₩48,463 | ₩48,269 | ₩48,450 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩48,014 | ₩48,389 | ₩47,960 | ₩48,365 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩48,054 | ₩48,295 | ₩47,866 | ₩47,866 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,531 | ₩47,678 | ₩47,491 | ₩47,638 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,981 | ₩47,584 | ₩46,981 | ₩47,493 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,222 | ₩47,395 | ₩47,155 | ₩47,358 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,759 | ₩47,759 | ₩47,166 | ₩47,166 | -1.24% | 2.3천 |
|---|