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 | ₩49,816 | ₩49,856 | ₩49,816 | ₩49,830 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,535 | ₩49,615 | ₩49,213 | ₩49,587 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,602 | ₩49,816 | ₩49,582 | ₩49,682 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,192 | ₩50,192 | ₩50,030 | ₩50,030 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,789 | ₩49,977 | ₩49,789 | ₩49,949 | +0.32% | 2천 |
| 2026.10.02 | ₩50,178 | ₩50,272 | ₩49,977 | ₩50,099 | -0.16% | 4천 |
| 2026.10.01 | ₩50,152 | ₩50,152 | ₩49,615 | ₩49,768 | -0.76% | 6.3천 |
| 2026.09.30 | ₩51,023 | ₩51,023 | ₩50,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,467 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩51,064 | ₩51,077 | ₩50,849 | ₩50,985 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,225 | ₩51,560 | ₩51,198 | ₩51,395 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,137 | ₩51,493 | ₩51,137 | ₩51,439 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,963 | ₩51,251 | ₩50,963 | ₩51,251 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,479 | ₩51,479 | ₩51,010 | ₩51,184 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,882 | ₩52,009 | ₩51,694 | ₩51,965 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,640 | ₩51,815 | ₩51,640 | ₩51,773 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,372 | ₩51,399 | ₩51,171 | ₩51,273 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,895 | ₩52,137 | ₩51,748 | ₩51,804 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,936 | ₩51,936 | ₩51,356 | ₩51,356 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,647 | ₩51,683 | ₩51,647 | ₩51,683 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩52,016 | ₩52,110 | ₩51,868 | ₩51,953 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩52,083 | ₩52,149 | ₩52,083 | ₩52,149 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,177 | ₩52,244 | ₩51,922 | ₩51,945 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,767 | ₩52,767 | ₩52,370 | ₩52,370 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,371 | ₩53,451 | ₩53,009 | ₩53,009 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,438 | ₩53,565 | ₩53,438 | ₩53,565 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,733 | ₩53,733 | ₩53,304 | ₩53,618 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,170 | ₩53,277 | ₩53,156 | ₩53,277 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,277 | ₩53,384 | ₩53,077 | ₩53,077 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,465 | ₩53,465 | ₩53,277 | ₩53,368 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,941 | ₩53,941 | ₩53,666 | ₩53,677 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,907 | ₩53,907 | ₩53,773 | ₩53,792 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,444 | ₩54,444 | ₩54,146 | ₩54,146 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,296 | ₩54,437 | ₩54,256 | ₩54,437 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩54,041 | ₩54,216 | ₩53,988 | ₩54,151 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,974 | ₩54,103 | ₩53,974 | ₩54,103 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,746 | ₩54,068 | ₩53,683 | ₩53,683 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,733 | ₩53,961 | ₩53,733 | ₩53,922 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,317 | ₩53,332 | ₩53,250 | ₩53,302 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,465 | ₩53,505 | ₩53,317 | ₩53,330 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,639 | ₩53,693 | ₩53,588 | ₩53,588 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,706 | ₩53,719 | ₩53,592 | ₩53,639 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,679 | ₩53,733 | ₩53,491 | ₩53,580 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩54,095 | ₩54,095 | ₩53,825 | ₩53,825 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,921 | ₩53,961 | ₩53,921 | ₩53,961 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,176 | ₩54,176 | ₩54,041 | ₩54,151 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,162 | ₩54,162 | ₩53,847 | ₩53,847 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,921 | ₩53,921 | ₩53,773 | ₩53,854 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,505 | ₩53,706 | ₩53,505 | ₩53,667 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,290 | ₩53,387 | ₩53,277 | ₩53,330 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩53,076 | ₩53,156 | ₩53,056 | ₩53,132 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩52,995 | ₩53,505 | ₩52,995 | ₩53,398 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,412 | ₩52,553 | ₩52,412 | ₩52,532 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩52,096 | ₩52,821 | ₩52,096 | ₩52,713 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,472 | ₩52,472 | ₩51,949 | ₩51,991 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,244 | ₩52,249 | ₩51,842 | ₩51,842 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,627 | ₩51,788 | ₩51,627 | ₩51,674 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,459 | ₩52,459 | ₩52,298 | ₩52,346 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩52,016 | ₩52,304 | ₩51,989 | ₩52,239 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩52,029 | ₩52,029 | ₩51,768 | ₩51,775 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,190 | ₩52,365 | ₩52,190 | ₩52,365 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,123 | ₩52,385 | ₩52,064 | ₩52,385 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩52,043 | ₩52,327 | ₩52,043 | ₩52,327 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,989 | ₩52,016 | ₩51,761 | ₩51,787 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩52,083 | ₩52,083 | ₩51,748 | ₩51,771 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,217 | ₩52,284 | ₩52,157 | ₩52,176 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,815 | ₩52,056 | ₩51,815 | ₩52,009 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩52,016 | ₩52,107 | ₩52,016 | ₩52,107 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,196 | ₩53,196 | ₩52,739 | ₩52,739 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,982 | ₩53,049 | ₩52,807 | ₩53,047 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,942 | ₩53,183 | ₩52,740 | ₩53,102 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,842 | ₩51,875 | ₩51,721 | ₩51,850 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,801 | ₩52,150 | ₩51,801 | ₩52,137 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,667 | ₩51,842 | ₩51,520 | ₩51,791 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,292 | ₩51,573 | ₩51,218 | ₩51,348 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,520 | ₩51,534 | ₩51,479 | ₩51,534 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩51,640 | ₩51,868 | ₩51,640 | ₩51,703 | +0.12% | 800 |
|---|
| 2026.06.23 | ₩51,761 | ₩51,761 | ₩51,745 | ₩51,745 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩52,056 | ₩52,096 | ₩51,922 | ₩52,033 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,378 | ₩52,646 | ₩52,070 | ₩52,472 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,982 | ₩53,170 | ₩52,252 | ₩52,252 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,740 | ₩52,807 | ₩52,591 | ₩52,591 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,942 | ₩52,942 | ₩52,418 | ₩52,473 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,378 | ₩52,512 | ₩52,264 | ₩52,445 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,426 | ₩52,385 | ₩51,238 | ₩52,385 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,171 | ₩51,225 | ₩50,849 | ₩50,872 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,587 | ₩51,587 | ₩50,997 | ₩51,356 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,386 | ₩51,386 | ₩51,097 | ₩51,097 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,593 | ₩51,593 | ₩51,090 | ₩51,117 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,801 | ₩52,003 | ₩51,741 | ₩51,919 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,238 | ₩51,238 | ₩51,129 | ₩51,129 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,788 | ₩51,788 | ₩51,547 | ₩51,667 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,547 | ₩51,781 | ₩51,547 | ₩51,702 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,445 | ₩52,566 | ₩52,090 | ₩52,229 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩52,056 | ₩52,298 | ₩52,056 | ₩52,244 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,492 | ₩52,492 | ₩52,302 | ₩52,302 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,257 | ₩52,257 | ₩52,023 | ₩52,078 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,564 | ₩51,564 | ₩51,564 | ₩51,564 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,171 | ₩51,942 | ₩51,171 | ₩51,761 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,889 | ₩51,721 | ₩50,889 | ₩51,521 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,889 | ₩50,889 | ₩50,605 | ₩50,605 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,675 | ₩50,956 | ₩50,515 | ₩50,854 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,178 | ₩50,259 | ₩50,178 | ₩50,237 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,278 | ₩51,278 | ₩51,029 | ₩51,029 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,541 | ₩51,198 | ₩50,541 | ₩51,198 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,876 | ₩51,007 | ₩50,708 | ₩51,007 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,412 | ₩51,412 | ₩51,178 | ₩51,178 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,547 | ₩51,567 | ₩51,416 | ₩51,555 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩52,056 | ₩52,056 | ₩51,116 | ₩51,116 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,962 | ₩52,074 | ₩51,936 | ₩52,074 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,245 | ₩50,661 | ₩50,245 | ₩50,618 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,353 | ₩50,380 | ₩49,789 | ₩49,873 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩51,023 | ₩51,023 | ₩50,931 | ₩50,931 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,447 | ₩51,014 | ₩50,447 | ₩51,014 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩50,098 | ₩50,111 | ₩49,749 | ₩49,827 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,406 | ₩50,581 | ₩50,380 | ₩50,424 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,916 | ₩50,970 | ₩50,824 | ₩50,824 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,889 | ₩51,117 | ₩50,889 | ₩51,111 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩51,037 | ₩51,131 | ₩50,393 | ₩50,752 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,158 | ₩51,158 | ₩50,936 | ₩51,052 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,842 | ₩51,842 | ₩51,027 | ₩51,027 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,190 | ₩52,208 | ₩52,070 | ₩52,208 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,687 | ₩52,740 | ₩52,432 | ₩52,459 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,634 | ₩51,634 | ₩51,412 | ₩51,532 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,800 | ₩51,800 | ₩51,681 | ₩51,796 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,909 | ₩52,036 | ₩51,909 | ₩52,015 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,903 | ₩51,640 | ₩50,903 | ₩51,602 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,748 | ₩51,748 | ₩51,356 | ₩51,451 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,836 | ₩51,580 | ₩50,836 | ₩51,336 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,640 | ₩51,640 | ₩51,131 | ₩51,332 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,582 | ₩49,398 | ₩48,582 | ₩49,398 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,427 | ₩49,682 | ₩49,414 | ₩49,616 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,864 | ₩49,288 | ₩48,864 | ₩49,288 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,481 | ₩49,789 | ₩49,327 | ₩49,529 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,274 | ₩49,065 | ₩47,898 | ₩48,832 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,563 | ₩47,824 | ₩47,449 | ₩47,477 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,576 | ₩47,590 | ₩47,253 | ₩47,253 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,110 | ₩48,341 | ₩47,643 | ₩47,643 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,877 | ₩48,971 | ₩48,636 | ₩48,723 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,858 | ₩48,287 | ₩47,777 | ₩48,005 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,274 | ₩48,448 | ₩48,126 | ₩48,349 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,409 | ₩48,409 | ₩47,442 | ₩47,442 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩47,992 | ₩49,038 | ₩47,992 | ₩48,749 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,494 | ₩49,494 | ₩48,822 | ₩48,822 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩50,004 | ₩50,118 | ₩49,789 | ₩49,843 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,454 | ₩49,736 | ₩49,454 | ₩49,721 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,789 | ₩49,789 | ₩49,044 | ₩49,044 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩50,044 | ₩50,232 | ₩49,763 | ₩49,832 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,353 | ₩50,997 | ₩50,225 | ₩50,512 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,876 | ₩51,278 | ₩50,473 | ₩50,473 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,494 | ₩50,688 | ₩49,313 | ₩50,621 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,843 | ₩50,742 | ₩49,721 | ₩50,503 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,386 | ₩51,728 | ₩50,313 | ₩50,728 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,573 | ₩51,761 | ₩51,372 | ₩51,760 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,541 | ₩51,372 | ₩49,803 | ₩51,292 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,579 | ₩52,834 | ₩52,410 | ₩52,660 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,867 | ₩54,296 | ₩53,800 | ₩53,800 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,947 | ₩54,135 | ₩53,612 | ₩53,903 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,854 | ₩54,015 | ₩53,813 | ₩53,981 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,706 | ₩53,907 | ₩53,706 | ₩53,813 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,827 | ₩53,840 | ₩53,532 | ₩53,619 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,572 | ₩54,082 | ₩53,216 | ₩54,005 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,424 | ₩53,532 | ₩53,317 | ₩53,532 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,813 | ₩53,974 | ₩53,746 | ₩53,813 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,263 | ₩53,679 | ₩53,089 | ₩53,599 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩53,089 | ₩53,277 | ₩53,022 | ₩53,237 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,693 | ₩53,693 | ₩53,116 | ₩53,156 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,371 | ₩54,048 | ₩53,304 | ₩53,505 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,491 | ₩53,532 | ₩53,424 | ₩53,424 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,317 | ₩53,599 | ₩53,251 | ₩53,498 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,606 | ₩53,090 | ₩52,606 | ₩53,090 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,284 | ₩52,512 | ₩52,127 | ₩52,127 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,129 | ₩53,170 | ₩52,713 | ₩52,838 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,432 | ₩52,700 | ₩52,338 | ₩52,594 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,566 | ₩52,799 | ₩52,512 | ₩52,781 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,566 | ₩52,566 | ₩52,137 | ₩52,307 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,807 | ₩52,807 | ₩52,096 | ₩52,777 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,553 | ₩52,553 | ₩52,190 | ₩52,444 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩53,035 | ₩53,384 | ₩53,014 | ₩53,290 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,405 | ₩52,566 | ₩52,405 | ₩52,434 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,640 | ₩52,177 | ₩51,614 | ₩52,176 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,761 | ₩51,882 | ₩51,667 | ₩51,799 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩51,064 | ₩51,560 | ₩50,849 | ₩51,445 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,862 | ₩51,265 | ₩50,809 | ₩50,822 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,560 | ₩52,445 | ₩51,412 | ₩51,651 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,748 | ₩51,748 | ₩51,453 | ₩51,453 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,801 | ₩51,815 | ₩51,654 | ₩51,813 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,788 | ₩51,828 | ₩51,580 | ₩51,706 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,815 | ₩51,936 | ₩51,761 | ₩51,894 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,479 | ₩51,687 | ₩51,332 | ₩51,627 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,889 | ₩51,198 | ₩50,889 | ₩51,148 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,158 | ₩51,258 | ₩51,017 | ₩51,072 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,184 | ₩51,506 | ₩51,158 | ₩51,265 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,608 | ₩51,050 | ₩50,527 | ₩51,049 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,728 | ₩50,775 | ₩50,554 | ₩50,655 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,460 | ₩50,460 | ₩50,326 | ₩50,335 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,460 | ₩50,675 | ₩50,433 | ₩50,482 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,353 | ₩50,353 | ₩50,232 | ₩50,317 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,473 | ₩50,500 | ₩50,413 | ₩50,449 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,648 | ₩50,675 | ₩50,554 | ₩50,621 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,554 | ₩50,554 | ₩50,448 | ₩50,538 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,178 | ₩50,272 | ₩50,125 | ₩50,262 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩50,058 | ₩50,223 | ₩50,055 | ₩50,055 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,910 | ₩50,138 | ₩49,789 | ₩49,941 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,696 | ₩49,910 | ₩49,535 | ₩49,535 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,977 | ₩49,991 | ₩49,696 | ₩49,835 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,883 | ₩50,098 | ₩49,791 | ₩49,991 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,924 | ₩49,924 | ₩49,628 | ₩49,655 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,757 | ₩49,937 | ₩49,709 | ₩49,824 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,944 | ₩49,508 | ₩48,944 | ₩49,441 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩49,011 | ₩49,085 | ₩48,770 | ₩48,797 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩49,092 | ₩49,119 | ₩48,951 | ₩48,959 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,347 | ₩49,427 | ₩49,186 | ₩49,199 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,293 | ₩49,387 | ₩49,159 | ₩49,266 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,904 | ₩49,186 | ₩48,904 | ₩49,167 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,690 | ₩48,757 | ₩48,529 | ₩48,716 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,636 | ₩48,770 | ₩48,551 | ₩48,551 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,475 | ₩48,711 | ₩48,475 | ₩48,711 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,220 | ₩48,596 | ₩48,220 | ₩48,491 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,643 | ₩48,073 | ₩47,643 | ₩48,070 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,281 | ₩47,402 | ₩47,080 | ₩47,292 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,107 | ₩47,570 | ₩47,040 | ₩47,445 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,549 | ₩47,603 | ₩46,637 | ₩46,651 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,429 | ₩47,442 | ₩47,214 | ₩47,360 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,308 | ₩47,456 | ₩47,187 | ₩47,352 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩47,992 | ₩48,059 | ₩47,536 | ₩47,651 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩48,099 | ₩48,341 | ₩48,099 | ₩48,180 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩49,092 | ₩49,092 | ₩48,550 | ₩48,550 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,783 | ₩48,958 | ₩48,783 | ₩48,903 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,462 | ₩48,690 | ₩48,441 | ₩48,633 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,764 | ₩47,937 | ₩47,630 | ₩47,937 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,973 | ₩47,351 | ₩46,973 | ₩47,351 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,308 | ₩47,375 | ₩47,080 | ₩47,209 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩47,080 | ₩47,422 | ₩47,080 | ₩47,422 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,865 | ₩47,093 | ₩46,865 | ₩46,912 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,348 | ₩47,409 | ₩47,280 | ₩47,409 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,429 | ₩47,456 | ₩47,242 | ₩47,415 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,523 | ₩47,777 | ₩47,523 | ₩47,690 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,140 | ₩48,180 | ₩47,737 | ₩47,853 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,234 | ₩48,341 | ₩48,160 | ₩48,160 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,260 | ₩48,488 | ₩48,247 | ₩48,488 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,287 | ₩48,327 | ₩48,247 | ₩48,263 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,327 | ₩48,334 | ₩48,193 | ₩48,274 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩48,099 | ₩48,234 | ₩48,086 | ₩48,193 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,274 | ₩48,404 | ₩48,113 | ₩48,113 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,260 | ₩48,455 | ₩48,260 | ₩48,441 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩48,005 | ₩48,381 | ₩47,952 | ₩48,357 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩48,046 | ₩48,287 | ₩47,858 | ₩47,858 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,523 | ₩47,670 | ₩47,482 | ₩47,630 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,973 | ₩47,576 | ₩46,973 | ₩47,485 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,214 | ₩47,387 | ₩47,147 | ₩47,350 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,751 | ₩47,751 | ₩47,158 | ₩47,158 | -1.24% | 2.3천 |
|---|