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 | ₩49,707 | ₩49,747 | ₩49,707 | ₩49,720 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,426 | ₩49,506 | ₩49,104 | ₩49,478 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,493 | ₩49,707 | ₩49,472 | ₩49,573 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,081 | ₩50,081 | ₩49,919 | ₩49,919 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,680 | ₩49,867 | ₩49,680 | ₩49,839 | +0.32% | 2천 |
| 2026.10.02 | ₩50,068 | ₩50,162 | ₩49,867 | ₩49,989 | -0.16% | 4천 |
| 2026.10.01 | ₩50,041 | ₩50,041 | ₩49,506 | ₩49,659 | -0.76% | 6.3천 |
| 2026.09.30 | ₩50,911 | ₩50,911 | ₩50,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,356 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩50,951 | ₩50,965 | ₩50,737 | ₩50,872 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,112 | ₩51,447 | ₩51,085 | ₩51,282 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,025 | ₩51,380 | ₩51,025 | ₩51,326 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,851 | ₩51,139 | ₩50,851 | ₩51,139 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,366 | ₩51,366 | ₩50,898 | ₩51,072 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,768 | ₩51,895 | ₩51,580 | ₩51,851 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,527 | ₩51,701 | ₩51,527 | ₩51,659 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,259 | ₩51,286 | ₩51,058 | ₩51,160 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,781 | ₩52,022 | ₩51,634 | ₩51,690 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,821 | ₩51,821 | ₩51,243 | ₩51,243 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,534 | ₩51,570 | ₩51,534 | ₩51,570 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩51,902 | ₩51,995 | ₩51,754 | ₩51,839 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩51,969 | ₩52,034 | ₩51,969 | ₩52,034 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,062 | ₩52,129 | ₩51,808 | ₩51,831 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,651 | ₩52,651 | ₩52,255 | ₩52,255 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,253 | ₩53,334 | ₩52,892 | ₩52,892 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,320 | ₩53,447 | ₩53,320 | ₩53,447 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,615 | ₩53,615 | ₩53,186 | ₩53,500 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,053 | ₩53,160 | ₩53,039 | ₩53,160 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,160 | ₩53,267 | ₩52,960 | ₩52,960 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,347 | ₩53,347 | ₩53,160 | ₩53,251 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,822 | ₩53,822 | ₩53,548 | ₩53,558 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,789 | ₩53,789 | ₩53,655 | ₩53,674 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,324 | ₩54,324 | ₩54,027 | ₩54,027 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,177 | ₩54,317 | ₩54,137 | ₩54,317 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩53,923 | ₩54,097 | ₩53,869 | ₩54,032 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,856 | ₩53,984 | ₩53,856 | ₩53,984 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,628 | ₩53,949 | ₩53,565 | ₩53,565 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,615 | ₩53,842 | ₩53,615 | ₩53,803 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,200 | ₩53,215 | ₩53,133 | ₩53,185 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,347 | ₩53,387 | ₩53,200 | ₩53,213 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,521 | ₩53,575 | ₩53,470 | ₩53,470 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,588 | ₩53,601 | ₩53,474 | ₩53,521 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,561 | ₩53,615 | ₩53,374 | ₩53,462 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩53,976 | ₩53,976 | ₩53,707 | ₩53,707 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,802 | ₩53,842 | ₩53,802 | ₩53,842 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,056 | ₩54,056 | ₩53,923 | ₩54,032 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,043 | ₩54,043 | ₩53,728 | ₩53,728 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,802 | ₩53,802 | ₩53,655 | ₩53,735 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,387 | ₩53,588 | ₩53,387 | ₩53,549 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,173 | ₩53,269 | ₩53,160 | ₩53,213 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩52,959 | ₩53,039 | ₩52,939 | ₩53,015 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩52,879 | ₩53,387 | ₩52,879 | ₩53,280 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,296 | ₩52,437 | ₩52,296 | ₩52,417 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩51,982 | ₩52,705 | ₩51,982 | ₩52,598 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,357 | ₩52,357 | ₩51,835 | ₩51,876 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,129 | ₩52,134 | ₩51,728 | ₩51,728 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,513 | ₩51,674 | ₩51,513 | ₩51,560 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,343 | ₩52,343 | ₩52,183 | ₩52,231 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩51,902 | ₩52,189 | ₩51,875 | ₩52,124 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩51,915 | ₩51,915 | ₩51,654 | ₩51,661 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,076 | ₩52,250 | ₩52,076 | ₩52,250 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,009 | ₩52,270 | ₩51,950 | ₩52,270 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩51,928 | ₩52,212 | ₩51,928 | ₩52,212 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,875 | ₩51,902 | ₩51,647 | ₩51,673 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩51,969 | ₩51,969 | ₩51,634 | ₩51,657 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,102 | ₩52,169 | ₩52,042 | ₩52,061 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,701 | ₩51,942 | ₩51,701 | ₩51,895 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩51,902 | ₩51,993 | ₩51,902 | ₩51,993 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,079 | ₩53,079 | ₩52,623 | ₩52,623 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,865 | ₩52,932 | ₩52,691 | ₩52,931 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,825 | ₩53,066 | ₩52,624 | ₩52,986 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,728 | ₩51,761 | ₩51,607 | ₩51,736 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,687 | ₩52,035 | ₩51,687 | ₩52,022 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,554 | ₩51,728 | ₩51,406 | ₩51,677 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,179 | ₩51,460 | ₩51,105 | ₩51,235 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,406 | ₩51,421 | ₩51,366 | ₩51,421 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩51,527 | ₩51,754 | ₩51,527 | ₩51,590 | +0.12% | 800 |
|---|
| 2026.06.23 | ₩51,647 | ₩51,647 | ₩51,631 | ₩51,631 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩51,942 | ₩51,982 | ₩51,808 | ₩51,919 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,263 | ₩52,531 | ₩51,955 | ₩52,357 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,865 | ₩53,053 | ₩52,137 | ₩52,137 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,624 | ₩52,691 | ₩52,476 | ₩52,476 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,825 | ₩52,825 | ₩52,303 | ₩52,358 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,263 | ₩52,397 | ₩52,149 | ₩52,330 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,313 | ₩52,270 | ₩51,125 | ₩52,270 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,058 | ₩51,112 | ₩50,737 | ₩50,760 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,473 | ₩51,473 | ₩50,884 | ₩51,243 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,273 | ₩51,273 | ₩50,985 | ₩50,985 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,480 | ₩51,480 | ₩50,978 | ₩51,005 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,687 | ₩51,888 | ₩51,627 | ₩51,805 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,125 | ₩51,125 | ₩51,017 | ₩51,017 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,674 | ₩51,674 | ₩51,433 | ₩51,554 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,433 | ₩51,667 | ₩51,433 | ₩51,588 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,330 | ₩52,450 | ₩51,975 | ₩52,114 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩51,942 | ₩52,183 | ₩51,942 | ₩52,129 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,377 | ₩52,377 | ₩52,187 | ₩52,187 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,143 | ₩52,143 | ₩51,908 | ₩51,963 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,451 | ₩51,451 | ₩51,451 | ₩51,451 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,058 | ₩51,828 | ₩51,058 | ₩51,647 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,777 | ₩51,607 | ₩50,777 | ₩51,408 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,777 | ₩50,777 | ₩50,494 | ₩50,494 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,563 | ₩50,844 | ₩50,404 | ₩50,743 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,068 | ₩50,148 | ₩50,068 | ₩50,127 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,166 | ₩51,166 | ₩50,917 | ₩50,917 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,429 | ₩51,085 | ₩50,429 | ₩51,085 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,764 | ₩50,895 | ₩50,597 | ₩50,895 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,299 | ₩51,299 | ₩51,065 | ₩51,065 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,433 | ₩51,453 | ₩51,303 | ₩51,441 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩51,942 | ₩51,942 | ₩51,004 | ₩51,004 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,848 | ₩51,959 | ₩51,821 | ₩51,959 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,135 | ₩50,550 | ₩50,135 | ₩50,507 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,242 | ₩50,269 | ₩49,680 | ₩49,763 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩50,911 | ₩50,911 | ₩50,819 | ₩50,819 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,336 | ₩50,902 | ₩50,336 | ₩50,902 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩49,988 | ₩50,001 | ₩49,640 | ₩49,717 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,296 | ₩50,470 | ₩50,269 | ₩50,313 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,804 | ₩50,858 | ₩50,712 | ₩50,712 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,777 | ₩51,005 | ₩50,777 | ₩50,998 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩50,925 | ₩51,018 | ₩50,282 | ₩50,641 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,045 | ₩51,045 | ₩50,824 | ₩50,939 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,728 | ₩51,728 | ₩50,915 | ₩50,915 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,076 | ₩52,093 | ₩51,955 | ₩52,093 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,571 | ₩52,624 | ₩52,316 | ₩52,343 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,520 | ₩51,520 | ₩51,299 | ₩51,418 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,686 | ₩51,686 | ₩51,567 | ₩51,682 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,795 | ₩51,922 | ₩51,795 | ₩51,900 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,791 | ₩51,527 | ₩50,791 | ₩51,488 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,634 | ₩51,634 | ₩51,243 | ₩51,338 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,724 | ₩51,467 | ₩50,724 | ₩51,223 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,527 | ₩51,527 | ₩51,018 | ₩51,219 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,475 | ₩49,289 | ₩48,475 | ₩49,289 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,319 | ₩49,573 | ₩49,305 | ₩49,507 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,756 | ₩49,179 | ₩48,756 | ₩49,179 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,372 | ₩49,680 | ₩49,218 | ₩49,420 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,168 | ₩48,957 | ₩47,793 | ₩48,724 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,458 | ₩47,719 | ₩47,344 | ₩47,373 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,472 | ₩47,485 | ₩47,149 | ₩47,149 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,004 | ₩48,234 | ₩47,539 | ₩47,539 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,770 | ₩48,864 | ₩48,529 | ₩48,616 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,753 | ₩48,181 | ₩47,672 | ₩47,900 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,168 | ₩48,342 | ₩48,020 | ₩48,243 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,303 | ₩48,303 | ₩47,338 | ₩47,338 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩47,887 | ₩48,930 | ₩47,887 | ₩48,641 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,385 | ₩49,385 | ₩48,715 | ₩48,715 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩49,894 | ₩50,008 | ₩49,680 | ₩49,733 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,345 | ₩49,626 | ₩49,345 | ₩49,612 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,680 | ₩49,680 | ₩48,936 | ₩48,936 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩49,934 | ₩50,122 | ₩49,653 | ₩49,723 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,242 | ₩50,884 | ₩50,115 | ₩50,401 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,764 | ₩51,166 | ₩50,362 | ₩50,362 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,385 | ₩50,577 | ₩49,205 | ₩50,510 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,733 | ₩50,630 | ₩49,612 | ₩50,392 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,273 | ₩51,614 | ₩50,202 | ₩50,617 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,460 | ₩51,647 | ₩51,259 | ₩51,646 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,429 | ₩51,259 | ₩49,693 | ₩51,179 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,464 | ₩52,718 | ₩52,295 | ₩52,544 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,749 | ₩54,177 | ₩53,682 | ₩53,682 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,829 | ₩54,016 | ₩53,494 | ₩53,785 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,735 | ₩53,896 | ₩53,695 | ₩53,862 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,588 | ₩53,789 | ₩53,588 | ₩53,695 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,708 | ₩53,722 | ₩53,414 | ₩53,501 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,454 | ₩53,963 | ₩53,099 | ₩53,886 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,307 | ₩53,414 | ₩53,200 | ₩53,414 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,695 | ₩53,856 | ₩53,628 | ₩53,695 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,146 | ₩53,561 | ₩52,972 | ₩53,481 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩52,972 | ₩53,160 | ₩52,905 | ₩53,120 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,575 | ₩53,575 | ₩52,999 | ₩53,039 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,253 | ₩53,929 | ₩53,186 | ₩53,387 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,374 | ₩53,414 | ₩53,307 | ₩53,307 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,200 | ₩53,481 | ₩53,134 | ₩53,380 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,490 | ₩52,974 | ₩52,490 | ₩52,974 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,169 | ₩52,397 | ₩52,013 | ₩52,013 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,012 | ₩53,053 | ₩52,598 | ₩52,722 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,316 | ₩52,584 | ₩52,223 | ₩52,478 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,450 | ₩52,683 | ₩52,397 | ₩52,664 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,450 | ₩52,450 | ₩52,022 | ₩52,192 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,691 | ₩52,691 | ₩51,982 | ₩52,660 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,437 | ₩52,437 | ₩52,076 | ₩52,329 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩52,919 | ₩53,267 | ₩52,897 | ₩53,173 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,290 | ₩52,450 | ₩52,290 | ₩52,319 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,527 | ₩52,062 | ₩51,500 | ₩52,061 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,647 | ₩51,768 | ₩51,554 | ₩51,685 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩50,951 | ₩51,447 | ₩50,737 | ₩51,331 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,751 | ₩51,152 | ₩50,697 | ₩50,710 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,447 | ₩52,330 | ₩51,299 | ₩51,538 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,634 | ₩51,634 | ₩51,339 | ₩51,339 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,687 | ₩51,701 | ₩51,540 | ₩51,700 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,674 | ₩51,714 | ₩51,467 | ₩51,592 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,701 | ₩51,821 | ₩51,647 | ₩51,780 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,366 | ₩51,574 | ₩51,219 | ₩51,513 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,777 | ₩51,085 | ₩50,777 | ₩51,036 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,045 | ₩51,145 | ₩50,905 | ₩50,959 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,072 | ₩51,393 | ₩51,045 | ₩51,152 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,496 | ₩50,938 | ₩50,416 | ₩50,937 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,617 | ₩50,664 | ₩50,443 | ₩50,543 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,349 | ₩50,349 | ₩50,215 | ₩50,225 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,349 | ₩50,563 | ₩50,322 | ₩50,371 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,242 | ₩50,242 | ₩50,122 | ₩50,206 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,362 | ₩50,389 | ₩50,302 | ₩50,338 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,536 | ₩50,563 | ₩50,443 | ₩50,510 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,443 | ₩50,443 | ₩50,337 | ₩50,427 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,068 | ₩50,162 | ₩50,015 | ₩50,151 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩49,948 | ₩50,112 | ₩49,945 | ₩49,945 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,800 | ₩50,028 | ₩49,680 | ₩49,831 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,586 | ₩49,800 | ₩49,426 | ₩49,426 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,867 | ₩49,881 | ₩49,586 | ₩49,725 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,774 | ₩49,988 | ₩49,681 | ₩49,881 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,814 | ₩49,814 | ₩49,519 | ₩49,546 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,648 | ₩49,827 | ₩49,600 | ₩49,715 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,837 | ₩49,399 | ₩48,837 | ₩49,332 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩48,904 | ₩48,977 | ₩48,663 | ₩48,690 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩48,984 | ₩49,011 | ₩48,843 | ₩48,851 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,238 | ₩49,319 | ₩49,078 | ₩49,091 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,185 | ₩49,278 | ₩49,051 | ₩49,158 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,797 | ₩49,078 | ₩48,797 | ₩49,059 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,582 | ₩48,649 | ₩48,422 | ₩48,609 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,529 | ₩48,663 | ₩48,445 | ₩48,445 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,368 | ₩48,604 | ₩48,368 | ₩48,604 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,114 | ₩48,489 | ₩48,114 | ₩48,384 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,539 | ₩47,967 | ₩47,539 | ₩47,964 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,177 | ₩47,298 | ₩46,976 | ₩47,188 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,003 | ₩47,465 | ₩46,936 | ₩47,340 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,445 | ₩47,498 | ₩46,535 | ₩46,548 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,324 | ₩47,338 | ₩47,110 | ₩47,256 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,204 | ₩47,351 | ₩47,084 | ₩47,248 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩47,887 | ₩47,953 | ₩47,431 | ₩47,547 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩47,994 | ₩48,234 | ₩47,994 | ₩48,074 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩48,984 | ₩48,984 | ₩48,443 | ₩48,443 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,676 | ₩48,850 | ₩48,676 | ₩48,795 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,355 | ₩48,582 | ₩48,335 | ₩48,526 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,659 | ₩47,832 | ₩47,525 | ₩47,832 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,869 | ₩47,247 | ₩46,869 | ₩47,247 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,204 | ₩47,271 | ₩46,976 | ₩47,105 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩46,976 | ₩47,318 | ₩46,976 | ₩47,318 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,762 | ₩46,990 | ₩46,762 | ₩46,809 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,244 | ₩47,304 | ₩47,176 | ₩47,304 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,324 | ₩47,351 | ₩47,138 | ₩47,311 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,418 | ₩47,672 | ₩47,418 | ₩47,585 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,034 | ₩48,074 | ₩47,632 | ₩47,747 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,127 | ₩48,234 | ₩48,054 | ₩48,054 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,154 | ₩48,382 | ₩48,141 | ₩48,382 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,181 | ₩48,221 | ₩48,141 | ₩48,157 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,221 | ₩48,228 | ₩48,087 | ₩48,168 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩47,994 | ₩48,127 | ₩47,980 | ₩48,087 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,168 | ₩48,297 | ₩48,007 | ₩48,007 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,154 | ₩48,348 | ₩48,154 | ₩48,335 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩47,900 | ₩48,275 | ₩47,846 | ₩48,251 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩47,940 | ₩48,181 | ₩47,753 | ₩47,753 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,418 | ₩47,565 | ₩47,378 | ₩47,525 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,869 | ₩47,472 | ₩46,869 | ₩47,381 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,110 | ₩47,283 | ₩47,043 | ₩47,245 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,646 | ₩47,646 | ₩47,054 | ₩47,054 | -1.24% | 2.3천 |
|---|