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 | ₩49,829 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,534 | ₩49,614 | ₩49,212 | ₩49,586 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,601 | ₩49,816 | ₩49,581 | ₩49,681 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,191 | ₩50,191 | ₩50,029 | ₩50,029 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,789 | ₩49,976 | ₩49,789 | ₩49,948 | +0.32% | 2천 |
| 2026.10.02 | ₩50,178 | ₩50,272 | ₩49,976 | ₩50,099 | -0.16% | 4천 |
| 2026.10.01 | ₩50,151 | ₩50,151 | ₩49,614 | ₩49,767 | -0.76% | 6.3천 |
| 2026.09.30 | ₩51,023 | ₩51,023 | ₩50,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,466 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩51,063 | ₩51,076 | ₩50,848 | ₩50,984 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,224 | ₩51,559 | ₩51,197 | ₩51,394 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,137 | ₩51,492 | ₩51,137 | ₩51,438 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,962 | ₩51,251 | ₩50,962 | ₩51,251 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,479 | ₩51,479 | ₩51,009 | ₩51,184 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,881 | ₩52,009 | ₩51,693 | ₩51,964 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,640 | ₩51,814 | ₩51,640 | ₩51,772 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,371 | ₩51,398 | ₩51,170 | ₩51,272 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,895 | ₩52,136 | ₩51,747 | ₩51,803 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,935 | ₩51,935 | ₩51,355 | ₩51,355 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,646 | ₩51,683 | ₩51,646 | ₩51,683 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩52,015 | ₩52,109 | ₩51,868 | ₩51,952 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩52,082 | ₩52,148 | ₩52,082 | ₩52,148 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,176 | ₩52,243 | ₩51,921 | ₩51,944 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,766 | ₩52,766 | ₩52,369 | ₩52,369 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,370 | ₩53,450 | ₩53,008 | ₩53,008 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,437 | ₩53,564 | ₩53,437 | ₩53,564 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,732 | ₩53,732 | ₩53,303 | ₩53,617 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,169 | ₩53,276 | ₩53,155 | ₩53,276 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,276 | ₩53,383 | ₩53,076 | ₩53,076 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,464 | ₩53,464 | ₩53,276 | ₩53,367 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,940 | ₩53,940 | ₩53,665 | ₩53,676 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,906 | ₩53,906 | ₩53,772 | ₩53,791 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,443 | ₩54,443 | ₩54,145 | ₩54,145 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,295 | ₩54,436 | ₩54,255 | ₩54,436 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩54,041 | ₩54,215 | ₩53,987 | ₩54,151 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,974 | ₩54,102 | ₩53,974 | ₩54,102 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,745 | ₩54,067 | ₩53,682 | ₩53,682 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,732 | ₩53,960 | ₩53,732 | ₩53,921 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,316 | ₩53,331 | ₩53,249 | ₩53,302 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,464 | ₩53,504 | ₩53,316 | ₩53,330 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,638 | ₩53,692 | ₩53,587 | ₩53,587 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,705 | ₩53,719 | ₩53,591 | ₩53,638 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,678 | ₩53,732 | ₩53,491 | ₩53,579 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩54,094 | ₩54,094 | ₩53,825 | ₩53,825 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,920 | ₩53,960 | ₩53,920 | ₩53,960 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,175 | ₩54,175 | ₩54,041 | ₩54,151 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,161 | ₩54,161 | ₩53,846 | ₩53,846 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,920 | ₩53,920 | ₩53,772 | ₩53,853 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,504 | ₩53,705 | ₩53,504 | ₩53,666 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,289 | ₩53,386 | ₩53,276 | ₩53,330 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩53,075 | ₩53,155 | ₩53,055 | ₩53,131 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩52,994 | ₩53,504 | ₩52,994 | ₩53,397 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,411 | ₩52,552 | ₩52,411 | ₩52,532 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩52,096 | ₩52,820 | ₩52,096 | ₩52,713 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,471 | ₩52,471 | ₩51,948 | ₩51,990 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,243 | ₩52,249 | ₩51,841 | ₩51,841 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,626 | ₩51,787 | ₩51,626 | ₩51,673 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,458 | ₩52,458 | ₩52,297 | ₩52,345 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩52,015 | ₩52,304 | ₩51,988 | ₩52,238 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩52,029 | ₩52,029 | ₩51,767 | ₩51,774 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,190 | ₩52,364 | ₩52,190 | ₩52,364 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,123 | ₩52,384 | ₩52,064 | ₩52,384 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩52,042 | ₩52,326 | ₩52,042 | ₩52,326 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,988 | ₩52,015 | ₩51,760 | ₩51,786 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩52,082 | ₩52,082 | ₩51,747 | ₩51,770 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,216 | ₩52,283 | ₩52,156 | ₩52,175 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,814 | ₩52,055 | ₩51,814 | ₩52,009 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩52,015 | ₩52,106 | ₩52,015 | ₩52,106 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,196 | ₩53,196 | ₩52,738 | ₩52,738 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,981 | ₩53,048 | ₩52,807 | ₩53,047 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,941 | ₩53,182 | ₩52,740 | ₩53,102 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,841 | ₩51,874 | ₩51,720 | ₩51,849 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,801 | ₩52,149 | ₩51,801 | ₩52,136 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,666 | ₩51,841 | ₩51,519 | ₩51,790 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,291 | ₩51,573 | ₩51,217 | ₩51,347 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,519 | ₩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 | ₩51,760 | ₩51,760 | ₩51,744 | ₩51,744 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩52,055 | ₩52,096 | ₩51,921 | ₩52,033 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,377 | ₩52,646 | ₩52,069 | ₩52,471 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,981 | ₩53,169 | ₩52,251 | ₩52,251 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,740 | ₩52,807 | ₩52,591 | ₩52,591 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,941 | ₩52,941 | ₩52,418 | ₩52,473 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,377 | ₩52,512 | ₩52,263 | ₩52,444 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,425 | ₩52,384 | ₩51,237 | ₩52,384 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,170 | ₩51,224 | ₩50,848 | ₩50,871 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,586 | ₩51,586 | ₩50,996 | ₩51,355 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,385 | ₩51,385 | ₩51,096 | ₩51,096 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,593 | ₩51,593 | ₩51,090 | ₩51,117 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,801 | ₩52,002 | ₩51,740 | ₩51,919 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,237 | ₩51,237 | ₩51,129 | ₩51,129 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,787 | ₩51,787 | ₩51,546 | ₩51,666 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,546 | ₩51,780 | ₩51,546 | ₩51,701 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,444 | ₩52,565 | ₩52,089 | ₩52,228 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩52,055 | ₩52,297 | ₩52,055 | ₩52,243 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,491 | ₩52,491 | ₩52,301 | ₩52,301 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,257 | ₩52,257 | ₩52,022 | ₩52,077 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,563 | ₩51,563 | ₩51,563 | ₩51,563 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,170 | ₩51,941 | ₩51,170 | ₩51,760 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,889 | ₩51,720 | ₩50,889 | ₩51,520 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,889 | ₩50,889 | ₩50,604 | ₩50,604 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,674 | ₩50,956 | ₩50,514 | ₩50,854 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,178 | ₩50,258 | ₩50,178 | ₩50,237 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,278 | ₩51,278 | ₩51,028 | ₩51,028 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,540 | ₩51,197 | ₩50,540 | ₩51,197 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,875 | ₩51,007 | ₩50,707 | ₩51,007 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,412 | ₩51,412 | ₩51,177 | ₩51,177 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,546 | ₩51,566 | ₩51,416 | ₩51,554 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩52,055 | ₩52,055 | ₩51,115 | ₩51,115 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,962 | ₩52,073 | ₩51,935 | ₩52,073 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,245 | ₩50,661 | ₩50,245 | ₩50,618 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,352 | ₩50,379 | ₩49,789 | ₩49,872 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩51,023 | ₩51,023 | ₩50,930 | ₩50,930 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,446 | ₩51,013 | ₩50,446 | ₩51,013 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩50,097 | ₩50,111 | ₩49,748 | ₩49,826 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,406 | ₩50,580 | ₩50,379 | ₩50,423 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,915 | ₩50,969 | ₩50,823 | ₩50,823 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,889 | ₩51,117 | ₩50,889 | ₩51,110 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩51,036 | ₩51,130 | ₩50,392 | ₩50,752 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,157 | ₩51,157 | ₩50,935 | ₩51,051 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,841 | ₩51,841 | ₩51,027 | ₩51,027 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,190 | ₩52,207 | ₩52,069 | ₩52,207 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,686 | ₩52,740 | ₩52,431 | ₩52,458 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,633 | ₩51,633 | ₩51,412 | ₩51,531 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,799 | ₩51,799 | ₩51,680 | ₩51,795 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,908 | ₩52,035 | ₩51,908 | ₩52,014 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,902 | ₩51,640 | ₩50,902 | ₩51,601 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,747 | ₩51,747 | ₩51,355 | ₩51,451 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,835 | ₩51,579 | ₩50,835 | ₩51,335 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,640 | ₩51,640 | ₩51,130 | ₩51,331 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,582 | ₩49,397 | ₩48,582 | ₩49,397 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,427 | ₩49,681 | ₩49,413 | ₩49,616 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,863 | ₩49,287 | ₩48,863 | ₩49,287 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,480 | ₩49,789 | ₩49,326 | ₩49,528 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,273 | ₩49,064 | ₩47,897 | ₩48,831 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,562 | ₩47,824 | ₩47,448 | ₩47,476 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,576 | ₩47,589 | ₩47,252 | ₩47,252 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,109 | ₩48,340 | ₩47,643 | ₩47,643 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,877 | ₩48,970 | ₩48,635 | ₩48,722 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,857 | ₩48,286 | ₩47,777 | ₩48,005 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,273 | ₩48,447 | ₩48,125 | ₩48,348 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,408 | ₩48,408 | ₩47,441 | ₩47,441 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩47,991 | ₩49,038 | ₩47,991 | ₩48,748 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,494 | ₩49,494 | ₩48,822 | ₩48,822 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩50,003 | ₩50,117 | ₩49,789 | ₩49,842 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,453 | ₩49,735 | ₩49,453 | ₩49,720 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,789 | ₩49,789 | ₩49,043 | ₩49,043 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩50,044 | ₩50,231 | ₩49,762 | ₩49,832 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,352 | ₩50,996 | ₩50,225 | ₩50,512 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,875 | ₩51,278 | ₩50,473 | ₩50,473 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,494 | ₩50,687 | ₩49,313 | ₩50,620 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,842 | ₩50,741 | ₩49,720 | ₩50,502 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,385 | ₩51,727 | ₩50,312 | ₩50,728 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,573 | ₩51,760 | ₩51,371 | ₩51,759 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,540 | ₩51,371 | ₩49,802 | ₩51,291 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,579 | ₩52,833 | ₩52,410 | ₩52,659 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,866 | ₩54,295 | ₩53,799 | ₩53,799 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,947 | ₩54,134 | ₩53,611 | ₩53,902 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,853 | ₩54,014 | ₩53,813 | ₩53,980 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,705 | ₩53,906 | ₩53,705 | ₩53,813 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,826 | ₩53,839 | ₩53,531 | ₩53,618 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,571 | ₩54,081 | ₩53,216 | ₩54,004 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,424 | ₩53,531 | ₩53,316 | ₩53,531 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,813 | ₩53,974 | ₩53,745 | ₩53,813 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,263 | ₩53,678 | ₩53,088 | ₩53,598 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩53,088 | ₩53,276 | ₩53,021 | ₩53,236 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,692 | ₩53,692 | ₩53,115 | ₩53,155 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,370 | ₩54,047 | ₩53,303 | ₩53,504 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,491 | ₩53,531 | ₩53,424 | ₩53,424 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,316 | ₩53,598 | ₩53,251 | ₩53,497 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,605 | ₩53,090 | ₩52,605 | ₩53,090 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,283 | ₩52,512 | ₩52,127 | ₩52,127 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,128 | ₩53,169 | ₩52,713 | ₩52,837 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,431 | ₩52,699 | ₩52,337 | ₩52,593 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,565 | ₩52,799 | ₩52,512 | ₩52,780 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,565 | ₩52,565 | ₩52,136 | ₩52,306 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,807 | ₩52,807 | ₩52,096 | ₩52,776 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,552 | ₩52,552 | ₩52,190 | ₩52,443 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩53,035 | ₩53,383 | ₩53,013 | ₩53,289 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,404 | ₩52,565 | ₩52,404 | ₩52,434 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,640 | ₩52,176 | ₩51,613 | ₩52,175 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,760 | ₩51,881 | ₩51,666 | ₩51,798 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩51,063 | ₩51,559 | ₩50,848 | ₩51,444 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,862 | ₩51,264 | ₩50,808 | ₩50,821 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,559 | ₩52,444 | ₩51,412 | ₩51,650 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,747 | ₩51,747 | ₩51,452 | ₩51,452 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,801 | ₩51,814 | ₩51,653 | ₩51,813 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,787 | ₩51,827 | ₩51,579 | ₩51,705 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,814 | ₩51,935 | ₩51,760 | ₩51,893 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,479 | ₩51,687 | ₩51,331 | ₩51,626 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,889 | ₩51,197 | ₩50,889 | ₩51,147 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,157 | ₩51,257 | ₩51,016 | ₩51,071 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,184 | ₩51,506 | ₩51,157 | ₩51,264 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,607 | ₩51,049 | ₩50,526 | ₩51,048 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,728 | ₩50,775 | ₩50,553 | ₩50,654 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,459 | ₩50,459 | ₩50,325 | ₩50,335 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,459 | ₩50,674 | ₩50,433 | ₩50,481 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,352 | ₩50,352 | ₩50,231 | ₩50,316 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,473 | ₩50,500 | ₩50,412 | ₩50,449 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,647 | ₩50,674 | ₩50,553 | ₩50,620 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,553 | ₩50,553 | ₩50,447 | ₩50,537 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,178 | ₩50,272 | ₩50,124 | ₩50,261 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩50,057 | ₩50,222 | ₩50,054 | ₩50,054 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,909 | ₩50,137 | ₩49,789 | ₩49,940 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,695 | ₩49,909 | ₩49,534 | ₩49,534 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,976 | ₩49,990 | ₩49,695 | ₩49,834 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,883 | ₩50,097 | ₩49,790 | ₩49,990 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,923 | ₩49,923 | ₩49,628 | ₩49,655 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,756 | ₩49,936 | ₩49,708 | ₩49,824 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,944 | ₩49,507 | ₩48,944 | ₩49,440 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩49,011 | ₩49,085 | ₩48,769 | ₩48,796 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩49,091 | ₩49,118 | ₩48,950 | ₩48,958 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,346 | ₩49,427 | ₩49,185 | ₩49,199 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,292 | ₩49,386 | ₩49,158 | ₩49,266 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,903 | ₩49,185 | ₩48,903 | ₩49,166 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,689 | ₩48,756 | ₩48,528 | ₩48,716 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,635 | ₩48,769 | ₩48,551 | ₩48,551 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,474 | ₩48,710 | ₩48,474 | ₩48,710 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,219 | ₩48,595 | ₩48,219 | ₩48,490 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,643 | ₩48,072 | ₩47,643 | ₩48,069 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,280 | ₩47,401 | ₩47,079 | ₩47,291 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,106 | ₩47,569 | ₩47,039 | ₩47,444 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,549 | ₩47,602 | ₩46,637 | ₩46,650 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,428 | ₩47,441 | ₩47,213 | ₩47,360 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,307 | ₩47,455 | ₩47,187 | ₩47,352 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩47,991 | ₩48,058 | ₩47,535 | ₩47,651 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩48,099 | ₩48,340 | ₩48,099 | ₩48,179 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩49,091 | ₩49,091 | ₩48,549 | ₩48,549 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,783 | ₩48,957 | ₩48,783 | ₩48,902 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,461 | ₩48,689 | ₩48,441 | ₩48,632 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,763 | ₩47,936 | ₩47,629 | ₩47,936 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,972 | ₩47,350 | ₩46,972 | ₩47,350 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,307 | ₩47,374 | ₩47,079 | ₩47,208 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩47,079 | ₩47,421 | ₩47,079 | ₩47,421 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,865 | ₩47,093 | ₩46,865 | ₩46,912 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,348 | ₩47,408 | ₩47,279 | ₩47,408 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,428 | ₩47,455 | ₩47,242 | ₩47,415 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,522 | ₩47,777 | ₩47,522 | ₩47,690 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,139 | ₩48,179 | ₩47,737 | ₩47,852 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,233 | ₩48,340 | ₩48,159 | ₩48,159 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,260 | ₩48,488 | ₩48,246 | ₩48,488 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,286 | ₩48,327 | ₩48,246 | ₩48,262 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,327 | ₩48,333 | ₩48,193 | ₩48,273 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩48,099 | ₩48,233 | ₩48,085 | ₩48,193 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,273 | ₩48,403 | ₩48,112 | ₩48,112 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,260 | ₩48,454 | ₩48,260 | ₩48,441 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩48,005 | ₩48,380 | ₩47,951 | ₩48,356 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩48,045 | ₩48,286 | ₩47,857 | ₩47,857 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,522 | ₩47,669 | ₩47,482 | ₩47,629 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,972 | ₩47,576 | ₩46,972 | ₩47,484 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,213 | ₩47,386 | ₩47,146 | ₩47,349 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,750 | ₩47,750 | ₩47,157 | ₩47,157 | -1.24% | 2.3천 |
|---|