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 | ₩49,782 | ₩49,822 | ₩49,782 | ₩49,795 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,500 | ₩49,581 | ₩49,179 | ₩49,553 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,567 | ₩49,782 | ₩49,547 | ₩49,648 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,157 | ₩50,157 | ₩49,995 | ₩49,995 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,755 | ₩49,943 | ₩49,755 | ₩49,914 | +0.32% | 2천 |
| 2026.10.02 | ₩50,144 | ₩50,237 | ₩49,943 | ₩50,065 | -0.16% | 4천 |
| 2026.10.01 | ₩50,117 | ₩50,117 | ₩49,581 | ₩49,733 | -0.76% | 6.3천 |
| 2026.09.30 | ₩50,988 | ₩50,988 | ₩50,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,432 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩51,028 | ₩51,042 | ₩50,814 | ₩50,949 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,189 | ₩51,524 | ₩51,162 | ₩51,359 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,102 | ₩51,457 | ₩51,102 | ₩51,404 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,928 | ₩51,216 | ₩50,928 | ₩51,216 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,444 | ₩51,444 | ₩50,975 | ₩51,149 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,846 | ₩51,973 | ₩51,658 | ₩51,929 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,605 | ₩51,779 | ₩51,605 | ₩51,737 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,337 | ₩51,363 | ₩51,135 | ₩51,237 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,859 | ₩52,101 | ₩51,712 | ₩51,768 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,900 | ₩51,900 | ₩51,320 | ₩51,320 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,611 | ₩51,648 | ₩51,611 | ₩51,648 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩51,980 | ₩52,074 | ₩51,832 | ₩51,917 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩52,047 | ₩52,113 | ₩52,047 | ₩52,113 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,141 | ₩52,208 | ₩51,886 | ₩51,909 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,731 | ₩52,731 | ₩52,334 | ₩52,334 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,334 | ₩53,414 | ₩52,972 | ₩52,972 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,401 | ₩53,528 | ₩53,401 | ₩53,528 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,696 | ₩53,696 | ₩53,267 | ₩53,580 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,133 | ₩53,240 | ₩53,119 | ₩53,240 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,240 | ₩53,347 | ₩53,040 | ₩53,040 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,428 | ₩53,428 | ₩53,240 | ₩53,331 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,903 | ₩53,903 | ₩53,629 | ₩53,639 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,870 | ₩53,870 | ₩53,736 | ₩53,755 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,406 | ₩54,406 | ₩54,108 | ₩54,108 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,259 | ₩54,399 | ₩54,218 | ₩54,399 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩54,004 | ₩54,178 | ₩53,950 | ₩54,114 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,937 | ₩54,066 | ₩53,937 | ₩54,066 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,709 | ₩54,031 | ₩53,646 | ₩53,646 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,696 | ₩53,923 | ₩53,696 | ₩53,885 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,280 | ₩53,295 | ₩53,213 | ₩53,265 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,428 | ₩53,468 | ₩53,280 | ₩53,294 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,602 | ₩53,655 | ₩53,551 | ₩53,551 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,669 | ₩53,682 | ₩53,555 | ₩53,602 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,642 | ₩53,696 | ₩53,454 | ₩53,543 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩54,058 | ₩54,058 | ₩53,788 | ₩53,788 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,883 | ₩53,923 | ₩53,883 | ₩53,923 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,138 | ₩54,138 | ₩54,004 | ₩54,114 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,125 | ₩54,125 | ₩53,810 | ₩53,810 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,883 | ₩53,883 | ₩53,736 | ₩53,816 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,468 | ₩53,669 | ₩53,468 | ₩53,630 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,253 | ₩53,350 | ₩53,240 | ₩53,294 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩53,039 | ₩53,119 | ₩53,019 | ₩53,095 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩52,958 | ₩53,468 | ₩52,958 | ₩53,361 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,375 | ₩52,516 | ₩52,375 | ₩52,496 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩52,060 | ₩52,784 | ₩52,060 | ₩52,677 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,436 | ₩52,436 | ₩51,913 | ₩51,954 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,208 | ₩52,213 | ₩51,806 | ₩51,806 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,591 | ₩51,752 | ₩51,591 | ₩51,638 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,422 | ₩52,422 | ₩52,261 | ₩52,310 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩51,980 | ₩52,268 | ₩51,953 | ₩52,202 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩51,993 | ₩51,993 | ₩51,732 | ₩51,739 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,154 | ₩52,328 | ₩52,154 | ₩52,328 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,087 | ₩52,349 | ₩52,028 | ₩52,349 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩52,007 | ₩52,291 | ₩52,007 | ₩52,291 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,953 | ₩51,980 | ₩51,725 | ₩51,751 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩52,047 | ₩52,047 | ₩51,712 | ₩51,735 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,181 | ₩52,248 | ₩52,121 | ₩52,139 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,779 | ₩52,020 | ₩51,779 | ₩51,973 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩51,980 | ₩52,071 | ₩51,980 | ₩52,071 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,159 | ₩53,159 | ₩52,702 | ₩52,702 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,945 | ₩53,012 | ₩52,771 | ₩53,011 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,905 | ₩53,146 | ₩52,704 | ₩53,066 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,806 | ₩51,839 | ₩51,685 | ₩51,814 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,765 | ₩52,114 | ₩51,765 | ₩52,101 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,631 | ₩51,806 | ₩51,484 | ₩51,755 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,256 | ₩51,538 | ₩51,182 | ₩51,312 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,484 | ₩51,499 | ₩51,444 | ₩51,499 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩51,605 | ₩51,832 | ₩51,605 | ₩51,668 | +0.12% | 800 |
|---|
| 2026.06.23 | ₩51,725 | ₩51,725 | ₩51,709 | ₩51,709 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩52,020 | ₩52,060 | ₩51,886 | ₩51,997 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,342 | ₩52,610 | ₩52,034 | ₩52,436 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,945 | ₩53,133 | ₩52,216 | ₩52,216 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,704 | ₩52,771 | ₩52,555 | ₩52,555 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,905 | ₩52,905 | ₩52,382 | ₩52,437 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,342 | ₩52,476 | ₩52,228 | ₩52,409 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,390 | ₩52,349 | ₩51,203 | ₩52,349 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,135 | ₩51,189 | ₩50,814 | ₩50,837 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,551 | ₩51,551 | ₩50,961 | ₩51,320 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,350 | ₩51,350 | ₩51,062 | ₩51,062 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,558 | ₩51,558 | ₩51,055 | ₩51,082 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,765 | ₩51,967 | ₩51,705 | ₩51,883 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,203 | ₩51,203 | ₩51,094 | ₩51,094 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,752 | ₩51,752 | ₩51,511 | ₩51,631 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,511 | ₩51,745 | ₩51,511 | ₩51,666 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,409 | ₩52,529 | ₩52,054 | ₩52,193 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩52,020 | ₩52,261 | ₩52,020 | ₩52,208 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,456 | ₩52,456 | ₩52,265 | ₩52,265 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,221 | ₩52,221 | ₩51,987 | ₩52,042 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,528 | ₩51,528 | ₩51,528 | ₩51,528 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,135 | ₩51,906 | ₩51,135 | ₩51,725 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,854 | ₩51,685 | ₩50,854 | ₩51,485 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,854 | ₩50,854 | ₩50,570 | ₩50,570 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,640 | ₩50,921 | ₩50,480 | ₩50,819 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,144 | ₩50,224 | ₩50,144 | ₩50,203 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,243 | ₩51,243 | ₩50,993 | ₩50,993 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,506 | ₩51,162 | ₩50,506 | ₩51,162 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,841 | ₩50,972 | ₩50,673 | ₩50,972 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,377 | ₩51,377 | ₩51,142 | ₩51,142 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,511 | ₩51,531 | ₩51,381 | ₩51,519 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩52,020 | ₩52,020 | ₩51,081 | ₩51,081 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,926 | ₩52,038 | ₩51,900 | ₩52,038 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,211 | ₩50,626 | ₩50,211 | ₩50,583 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,318 | ₩50,345 | ₩49,755 | ₩49,838 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩50,988 | ₩50,988 | ₩50,896 | ₩50,896 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,412 | ₩50,979 | ₩50,412 | ₩50,979 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩50,063 | ₩50,077 | ₩49,715 | ₩49,792 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,371 | ₩50,546 | ₩50,345 | ₩50,389 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,881 | ₩50,934 | ₩50,788 | ₩50,788 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,854 | ₩51,082 | ₩50,854 | ₩51,075 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩51,001 | ₩51,095 | ₩50,358 | ₩50,717 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,122 | ₩51,122 | ₩50,901 | ₩51,016 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,806 | ₩51,806 | ₩50,992 | ₩50,992 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,154 | ₩52,172 | ₩52,034 | ₩52,172 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,650 | ₩52,704 | ₩52,395 | ₩52,422 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,598 | ₩51,598 | ₩51,377 | ₩51,496 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,764 | ₩51,764 | ₩51,645 | ₩51,760 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,873 | ₩52,000 | ₩51,873 | ₩51,979 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,867 | ₩51,605 | ₩50,867 | ₩51,566 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,712 | ₩51,712 | ₩51,320 | ₩51,416 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,800 | ₩51,544 | ₩50,800 | ₩51,300 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,605 | ₩51,605 | ₩51,095 | ₩51,296 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,549 | ₩49,364 | ₩48,549 | ₩49,364 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,393 | ₩49,648 | ₩49,380 | ₩49,582 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,830 | ₩49,254 | ₩48,830 | ₩49,254 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,447 | ₩49,755 | ₩49,292 | ₩49,495 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,240 | ₩49,031 | ₩47,865 | ₩48,798 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,530 | ₩47,791 | ₩47,416 | ₩47,444 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,543 | ₩47,557 | ₩47,220 | ₩47,220 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,077 | ₩48,307 | ₩47,610 | ₩47,610 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,843 | ₩48,937 | ₩48,602 | ₩48,689 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,825 | ₩48,254 | ₩47,744 | ₩47,972 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,240 | ₩48,415 | ₩48,093 | ₩48,315 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,376 | ₩48,376 | ₩47,409 | ₩47,409 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩47,959 | ₩49,004 | ₩47,959 | ₩48,715 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,460 | ₩49,460 | ₩48,788 | ₩48,788 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩49,969 | ₩50,083 | ₩49,755 | ₩49,809 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,420 | ₩49,701 | ₩49,420 | ₩49,687 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,755 | ₩49,755 | ₩49,010 | ₩49,010 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩50,010 | ₩50,197 | ₩49,728 | ₩49,798 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,318 | ₩50,961 | ₩50,191 | ₩50,477 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,841 | ₩51,243 | ₩50,439 | ₩50,439 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,460 | ₩50,653 | ₩49,279 | ₩50,586 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,809 | ₩50,707 | ₩49,687 | ₩50,468 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,350 | ₩51,692 | ₩50,278 | ₩50,693 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,538 | ₩51,725 | ₩51,337 | ₩51,724 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,506 | ₩51,337 | ₩49,768 | ₩51,256 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,543 | ₩52,798 | ₩52,374 | ₩52,623 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,830 | ₩54,259 | ₩53,763 | ₩53,763 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,910 | ₩54,098 | ₩53,575 | ₩53,866 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,816 | ₩53,977 | ₩53,776 | ₩53,944 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,669 | ₩53,870 | ₩53,669 | ₩53,776 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,789 | ₩53,803 | ₩53,495 | ₩53,582 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,535 | ₩54,044 | ₩53,180 | ₩53,968 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,387 | ₩53,495 | ₩53,280 | ₩53,495 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,776 | ₩53,937 | ₩53,709 | ₩53,776 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,226 | ₩53,642 | ₩53,052 | ₩53,562 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩53,052 | ₩53,240 | ₩52,985 | ₩53,200 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,655 | ₩53,655 | ₩53,079 | ₩53,119 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,334 | ₩54,011 | ₩53,267 | ₩53,468 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,454 | ₩53,495 | ₩53,387 | ₩53,387 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,280 | ₩53,562 | ₩53,214 | ₩53,461 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,570 | ₩53,054 | ₩52,570 | ₩53,054 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,248 | ₩52,476 | ₩52,091 | ₩52,091 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,092 | ₩53,133 | ₩52,677 | ₩52,802 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,395 | ₩52,664 | ₩52,302 | ₩52,558 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,529 | ₩52,763 | ₩52,476 | ₩52,744 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,529 | ₩52,529 | ₩52,101 | ₩52,271 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,771 | ₩52,771 | ₩52,060 | ₩52,740 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,516 | ₩52,516 | ₩52,154 | ₩52,408 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩52,999 | ₩53,347 | ₩52,977 | ₩53,253 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,369 | ₩52,529 | ₩52,369 | ₩52,398 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,605 | ₩52,141 | ₩51,578 | ₩52,139 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,725 | ₩51,846 | ₩51,631 | ₩51,763 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩51,028 | ₩51,524 | ₩50,814 | ₩51,409 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,827 | ₩51,229 | ₩50,774 | ₩50,787 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,524 | ₩52,409 | ₩51,377 | ₩51,615 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,712 | ₩51,712 | ₩51,417 | ₩51,417 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,765 | ₩51,779 | ₩51,618 | ₩51,778 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,752 | ₩51,792 | ₩51,544 | ₩51,670 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,779 | ₩51,900 | ₩51,725 | ₩51,858 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,444 | ₩51,652 | ₩51,296 | ₩51,591 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,854 | ₩51,162 | ₩50,854 | ₩51,113 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,122 | ₩51,223 | ₩50,981 | ₩51,036 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,149 | ₩51,471 | ₩51,122 | ₩51,229 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,573 | ₩51,015 | ₩50,492 | ₩51,014 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,693 | ₩50,740 | ₩50,519 | ₩50,619 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,425 | ₩50,425 | ₩50,291 | ₩50,300 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,425 | ₩50,640 | ₩50,398 | ₩50,447 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,318 | ₩50,318 | ₩50,197 | ₩50,282 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,439 | ₩50,465 | ₩50,378 | ₩50,414 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,613 | ₩50,640 | ₩50,519 | ₩50,586 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,519 | ₩50,519 | ₩50,413 | ₩50,503 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,144 | ₩50,237 | ₩50,090 | ₩50,227 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩50,023 | ₩50,188 | ₩50,020 | ₩50,020 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,876 | ₩50,103 | ₩49,755 | ₩49,906 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,661 | ₩49,876 | ₩49,500 | ₩49,500 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,943 | ₩49,956 | ₩49,661 | ₩49,800 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,849 | ₩50,063 | ₩49,756 | ₩49,956 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,889 | ₩49,889 | ₩49,594 | ₩49,621 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,723 | ₩49,902 | ₩49,674 | ₩49,790 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,910 | ₩49,473 | ₩48,910 | ₩49,406 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩48,977 | ₩49,051 | ₩48,736 | ₩48,763 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩49,058 | ₩49,085 | ₩48,917 | ₩48,925 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,313 | ₩49,393 | ₩49,152 | ₩49,165 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,259 | ₩49,353 | ₩49,125 | ₩49,232 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,870 | ₩49,152 | ₩48,870 | ₩49,133 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,656 | ₩48,723 | ₩48,495 | ₩48,683 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,602 | ₩48,736 | ₩48,518 | ₩48,518 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,441 | ₩48,677 | ₩48,441 | ₩48,677 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,187 | ₩48,562 | ₩48,187 | ₩48,457 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,610 | ₩48,039 | ₩47,610 | ₩48,037 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,248 | ₩47,369 | ₩47,047 | ₩47,259 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,074 | ₩47,537 | ₩47,007 | ₩47,412 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,516 | ₩47,570 | ₩46,605 | ₩46,618 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,396 | ₩47,409 | ₩47,181 | ₩47,327 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,275 | ₩47,423 | ₩47,155 | ₩47,319 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩47,959 | ₩48,026 | ₩47,503 | ₩47,618 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩48,066 | ₩48,307 | ₩48,066 | ₩48,146 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩49,058 | ₩49,058 | ₩48,516 | ₩48,516 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,750 | ₩48,924 | ₩48,750 | ₩48,869 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,428 | ₩48,656 | ₩48,408 | ₩48,599 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,731 | ₩47,904 | ₩47,597 | ₩47,904 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,940 | ₩47,318 | ₩46,940 | ₩47,318 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,275 | ₩47,342 | ₩47,047 | ₩47,176 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩47,047 | ₩47,389 | ₩47,047 | ₩47,389 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,833 | ₩47,061 | ₩46,833 | ₩46,880 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,315 | ₩47,376 | ₩47,247 | ₩47,376 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,396 | ₩47,423 | ₩47,210 | ₩47,382 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,490 | ₩47,744 | ₩47,490 | ₩47,657 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,106 | ₩48,146 | ₩47,704 | ₩47,819 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,200 | ₩48,307 | ₩48,126 | ₩48,126 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,227 | ₩48,455 | ₩48,213 | ₩48,455 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,254 | ₩48,294 | ₩48,213 | ₩48,230 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,294 | ₩48,301 | ₩48,160 | ₩48,240 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩48,066 | ₩48,200 | ₩48,053 | ₩48,160 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,240 | ₩48,370 | ₩48,079 | ₩48,079 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,227 | ₩48,421 | ₩48,227 | ₩48,408 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩47,972 | ₩48,348 | ₩47,919 | ₩48,323 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩48,012 | ₩48,254 | ₩47,825 | ₩47,825 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,490 | ₩47,637 | ₩47,449 | ₩47,597 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,940 | ₩47,543 | ₩46,940 | ₩47,452 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,181 | ₩47,354 | ₩47,114 | ₩47,317 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,718 | ₩47,718 | ₩47,125 | ₩47,125 | -1.24% | 2.3천 |
|---|