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 | ₩49,722 | ₩49,762 | ₩49,722 | ₩49,735 | +0.03% | 2.8천 |
| 2026.10.08 | ₩49,440 | ₩49,521 | ₩49,119 | ₩49,493 | +0.11% | 4.8천 |
| 2026.10.07 | ₩49,507 | ₩49,722 | ₩49,487 | ₩49,588 | +0.16% | 3.6천 |
| 2026.10.06 | ₩50,096 | ₩50,096 | ₩49,934 | ₩49,934 | -0.32% | 2.9천 |
| 2026.10.05 | ₩49,695 | ₩49,882 | ₩49,695 | ₩49,854 | +0.32% | 2천 |
| 2026.10.02 | ₩50,083 | ₩50,177 | ₩49,882 | ₩50,004 | -0.16% | 4천 |
| 2026.10.01 | ₩50,056 | ₩50,056 | ₩49,521 | ₩49,673 | -0.76% | 6.3천 |
| 2026.09.30 | ₩50,926 | ₩50,926 | ₩50,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,371 |
| -1.09% |
| 3천 |
| 2026.09.29 | ₩50,967 | ₩50,980 | ₩50,752 | ₩50,888 | -0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩51,127 | ₩51,462 | ₩51,100 | ₩51,297 | +0.33% | 2.1천 |
|---|
| 2026.09.25 | ₩51,040 | ₩51,395 | ₩51,040 | ₩51,341 | +0.59% | 1.8천 |
|---|
| 2026.09.24 | ₩50,866 | ₩51,154 | ₩50,866 | ₩51,154 | +0.57% | 3.8천 |
|---|
| 2026.09.23 | ₩51,382 | ₩51,382 | ₩50,913 | ₩51,087 | -0.57% | 6.1천 |
|---|
| 2026.09.22 | ₩51,783 | ₩51,910 | ₩51,596 | ₩51,866 | +0.16% | 3.4천 |
|---|
| 2026.09.21 | ₩51,542 | ₩51,716 | ₩51,542 | ₩51,675 | +0.26% | 2.9천 |
|---|
| 2026.09.18 | ₩51,275 | ₩51,301 | ₩51,074 | ₩51,175 | -0.19% | 1.9천 |
|---|
| 2026.09.17 | ₩51,797 | ₩52,038 | ₩51,649 | ₩51,706 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩51,837 | ₩51,837 | ₩51,258 | ₩51,258 | -1.12% | 6천 |
|---|
| 2026.09.15 | ₩51,549 | ₩51,585 | ₩51,549 | ₩51,585 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩51,917 | ₩52,011 | ₩51,770 | ₩51,854 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩51,984 | ₩52,050 | ₩51,984 | ₩52,050 | +0.13% | 700 |
|---|
| 2026.09.10 | ₩52,078 | ₩52,145 | ₩51,823 | ₩51,846 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩52,667 | ₩52,667 | ₩52,271 | ₩52,271 | -0.75% | 600 |
|---|
| 2026.09.08 | ₩53,269 | ₩53,350 | ₩52,908 | ₩52,908 | -0.68% | 3.6천 |
|---|
| 2026.09.04 | ₩53,336 | ₩53,463 | ₩53,336 | ₩53,463 | +0.24% | 1천 |
|---|
| 2026.09.03 | ₩53,631 | ₩53,631 | ₩53,202 | ₩53,516 | -0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩53,068 | ₩53,176 | ₩53,055 | ₩53,176 | +0.20% | 2.3천 |
|---|
| 2026.09.01 | ₩53,176 | ₩53,283 | ₩52,976 | ₩52,976 | -0.38% | 9.8천 |
|---|
| 2026.08.31 | ₩53,363 | ₩53,363 | ₩53,176 | ₩53,267 | -0.18% | 600 |
|---|
| 2026.08.28 | ₩53,838 | ₩53,838 | ₩53,564 | ₩53,574 | -0.49% | 800 |
|---|
| 2026.08.27 | ₩53,805 | ₩53,805 | ₩53,671 | ₩53,690 | -0.21% | 1.5천 |
|---|
| 2026.08.26 | ₩54,340 | ₩54,340 | ₩54,043 | ₩54,043 | -0.55% | 1.1천 |
|---|
| 2026.08.25 | ₩54,193 | ₩54,334 | ₩54,153 | ₩54,334 | +0.26% | 8천 |
|---|
| 2026.08.24 | ₩53,939 | ₩54,113 | ₩53,885 | ₩54,048 | +0.20% | 6천 |
|---|
| 2026.08.21 | ₩53,872 | ₩54,000 | ₩53,872 | ₩54,000 | +0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩53,644 | ₩53,965 | ₩53,581 | ₩53,581 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩53,631 | ₩53,858 | ₩53,631 | ₩53,819 | +0.35% | 5.2천 |
|---|
| 2026.08.18 | ₩53,216 | ₩53,230 | ₩53,149 | ₩53,201 | -0.03% | 3.8천 |
|---|
| 2026.08.17 | ₩53,363 | ₩53,403 | ₩53,216 | ₩53,229 | -0.25% | 2.9천 |
|---|
| 2026.08.14 | ₩53,537 | ₩53,591 | ₩53,486 | ₩53,486 | -0.10% | 2.3천 |
|---|
| 2026.08.13 | ₩53,604 | ₩53,617 | ₩53,490 | ₩53,537 | -0.12% | 3.8천 |
|---|
| 2026.08.12 | ₩53,577 | ₩53,631 | ₩53,390 | ₩53,478 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩53,992 | ₩53,992 | ₩53,723 | ₩53,723 | -0.50% | 1.2천 |
|---|
| 2026.08.10 | ₩53,818 | ₩53,858 | ₩53,818 | ₩53,858 | +0.07% | 5.1천 |
|---|
| 2026.08.07 | ₩54,073 | ₩54,073 | ₩53,939 | ₩54,048 | -0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩54,059 | ₩54,059 | ₩53,745 | ₩53,745 | -0.58% | 600 |
|---|
| 2026.08.05 | ₩53,818 | ₩53,818 | ₩53,671 | ₩53,751 | -0.12% | 4.6천 |
|---|
| 2026.08.04 | ₩53,403 | ₩53,604 | ₩53,403 | ₩53,565 | +0.30% | 8.1천 |
|---|
| 2026.08.03 | ₩53,189 | ₩53,285 | ₩53,176 | ₩53,229 | +0.08% | 4.7천 |
|---|
| 2026.07.31 | ₩52,975 | ₩53,055 | ₩52,955 | ₩53,031 | +0.11% | 1.1천 |
|---|
| 2026.07.30 | ₩52,894 | ₩53,403 | ₩52,894 | ₩53,296 | +0.76% | 4.8천 |
|---|
| 2026.07.29 | ₩52,312 | ₩52,453 | ₩52,312 | ₩52,433 | +0.23% | 600 |
|---|
| 2026.07.28 | ₩51,997 | ₩52,720 | ₩51,997 | ₩52,613 | +1.18% | 4.3천 |
|---|
| 2026.07.27 | ₩52,372 | ₩52,372 | ₩51,850 | ₩51,892 | -0.92% | 1.2만 |
|---|
| 2026.07.24 | ₩52,145 | ₩52,150 | ₩51,743 | ₩51,743 | -0.77% | 2.4만 |
|---|
| 2026.07.23 | ₩51,529 | ₩51,690 | ₩51,529 | ₩51,576 | +0.09% | 3.4천 |
|---|
| 2026.07.22 | ₩52,359 | ₩52,359 | ₩52,198 | ₩52,246 | -0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩51,917 | ₩52,205 | ₩51,890 | ₩52,139 | +0.43% | 4.1천 |
|---|
| 2026.07.20 | ₩51,931 | ₩51,931 | ₩51,669 | ₩51,676 | -0.49% | 3.5천 |
|---|
| 2026.07.17 | ₩52,091 | ₩52,265 | ₩52,091 | ₩52,265 | +0.33% | 2.8천 |
|---|
| 2026.07.16 | ₩52,024 | ₩52,285 | ₩51,965 | ₩52,285 | +0.50% | 4.1천 |
|---|
| 2026.07.15 | ₩51,944 | ₩52,228 | ₩51,944 | ₩52,228 | +0.55% | 800 |
|---|
| 2026.07.14 | ₩51,890 | ₩51,917 | ₩51,663 | ₩51,688 | -0.39% | 3.2천 |
|---|
| 2026.07.13 | ₩51,984 | ₩51,984 | ₩51,649 | ₩51,672 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩52,118 | ₩52,185 | ₩52,058 | ₩52,076 | -0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩51,716 | ₩51,957 | ₩51,716 | ₩51,910 | +0.38% | 5천 |
|---|
| 2026.07.08 | ₩51,917 | ₩52,008 | ₩51,917 | ₩52,008 | +0.18% | 3.4천 |
|---|
| 2026.07.07 | ₩53,095 | ₩53,095 | ₩52,639 | ₩52,639 | -0.86% | 2.6천 |
|---|
| 2026.07.06 | ₩52,881 | ₩52,948 | ₩52,707 | ₩52,947 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩52,841 | ₩53,082 | ₩52,640 | ₩53,002 | +0.30% | 4.4천 |
|---|
| 2026.07.01 | ₩51,743 | ₩51,777 | ₩51,623 | ₩51,751 | +0.02% | 2.5천 |
|---|
| 2026.06.30 | ₩51,703 | ₩52,051 | ₩51,703 | ₩52,038 | +0.65% | 4천 |
|---|
| 2026.06.29 | ₩51,569 | ₩51,743 | ₩51,422 | ₩51,692 | +0.24% | 6.3천 |
|---|
| 2026.06.26 | ₩51,194 | ₩51,475 | ₩51,121 | ₩51,250 | +0.11% | 9.5천 |
|---|
| 2026.06.25 | ₩51,422 | ₩51,436 | ₩51,382 | ₩51,436 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩51,542 | ₩51,770 | ₩51,542 | ₩51,605 | +0.12% | 800 |
|---|
| 2026.06.23 | ₩51,663 | ₩51,663 | ₩51,647 | ₩51,647 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩51,957 | ₩51,997 | ₩51,823 | ₩51,935 | -0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩52,279 | ₩52,546 | ₩51,971 | ₩52,372 | +0.18% | 6.1천 |
|---|
| 2026.06.17 | ₩52,881 | ₩53,068 | ₩52,153 | ₩52,153 | -1.38% | 8.3천 |
|---|
| 2026.06.16 | ₩52,640 | ₩52,707 | ₩52,491 | ₩52,491 | -0.28% | 2.2천 |
|---|
| 2026.06.15 | ₩52,841 | ₩52,841 | ₩52,319 | ₩52,374 | -0.88% | 1.6천 |
|---|
| 2026.06.12 | ₩52,279 | ₩52,412 | ₩52,165 | ₩52,346 | +0.13% | 2.4천 |
|---|
| 2026.06.11 | ₩51,328 | ₩52,285 | ₩51,141 | ₩52,285 | +1.86% | 1.2만 |
|---|
| 2026.06.10 | ₩51,074 | ₩51,127 | ₩50,752 | ₩50,775 | -0.58% | 8.9천 |
|---|
| 2026.06.09 | ₩51,489 | ₩51,489 | ₩50,900 | ₩51,258 | -0.45% | 7.5천 |
|---|
| 2026.06.08 | ₩51,288 | ₩51,288 | ₩51,000 | ₩51,000 | -0.56% | 700 |
|---|
| 2026.06.05 | ₩51,495 | ₩51,495 | ₩50,993 | ₩51,020 | -0.92% | 4천 |
|---|
| 2026.06.04 | ₩51,703 | ₩51,904 | ₩51,643 | ₩51,821 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩51,141 | ₩51,141 | ₩51,032 | ₩51,032 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩51,690 | ₩51,690 | ₩51,449 | ₩51,569 | -0.23% | 3.4천 |
|---|
| 2026.06.01 | ₩51,449 | ₩51,683 | ₩51,449 | ₩51,604 | +0.30% | 500 |
|---|
| 2026.05.29 | ₩52,346 | ₩52,466 | ₩51,991 | ₩52,130 | -0.41% | 5.8천 |
|---|
| 2026.05.28 | ₩51,957 | ₩52,198 | ₩51,957 | ₩52,145 | +0.36% | 1.7천 |
|---|
| 2026.05.27 | ₩52,392 | ₩52,392 | ₩52,202 | ₩52,202 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩52,158 | ₩52,158 | ₩51,924 | ₩51,979 | -0.34% | 1.4천 |
|---|
| 2026.05.22 | ₩51,466 | ₩51,466 | ₩51,466 | ₩51,466 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,074 | ₩51,843 | ₩51,074 | ₩51,663 | +1.15% | 1.8천 |
|---|
| 2026.05.20 | ₩50,793 | ₩51,623 | ₩50,793 | ₩51,423 | +1.24% | 2.3천 |
|---|
| 2026.05.19 | ₩50,793 | ₩50,793 | ₩50,509 | ₩50,509 | -0.56% | 4.1천 |
|---|
| 2026.05.18 | ₩50,578 | ₩50,859 | ₩50,419 | ₩50,758 | +0.35% | 2.3천 |
|---|
| 2026.05.15 | ₩50,083 | ₩50,163 | ₩50,083 | ₩50,142 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩51,181 | ₩51,181 | ₩50,932 | ₩50,932 | -0.49% | 1.5천 |
|---|
| 2026.05.13 | ₩50,444 | ₩51,100 | ₩50,444 | ₩51,100 | +1.30% | 6.9천 |
|---|
| 2026.05.12 | ₩50,779 | ₩50,910 | ₩50,612 | ₩50,910 | +0.26% | 3.9천 |
|---|
| 2026.05.11 | ₩51,315 | ₩51,315 | ₩51,080 | ₩51,080 | -0.46% | 3.6천 |
|---|
| 2026.05.08 | ₩51,449 | ₩51,469 | ₩51,319 | ₩51,457 | +0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩51,957 | ₩51,957 | ₩51,019 | ₩51,019 | -1.81% | 6.9천 |
|---|
| 2026.05.06 | ₩51,864 | ₩51,975 | ₩51,837 | ₩51,975 | +0.21% | 500 |
|---|
| 2026.05.05 | ₩50,150 | ₩50,565 | ₩50,150 | ₩50,522 | +0.74% | 900 |
|---|
| 2026.05.04 | ₩50,257 | ₩50,284 | ₩49,695 | ₩49,778 | -0.95% | 8.3천 |
|---|
| 2026.05.01 | ₩50,926 | ₩50,926 | ₩50,834 | ₩50,834 | -0.18% | 4.1천 |
|---|
| 2026.04.30 | ₩50,351 | ₩50,917 | ₩50,351 | ₩50,917 | +1.12% | 1.9천 |
|---|
| 2026.04.29 | ₩50,003 | ₩50,016 | ₩49,655 | ₩49,732 | -0.54% | 3.3천 |
|---|
| 2026.04.28 | ₩50,311 | ₩50,485 | ₩50,284 | ₩50,328 | +0.03% | 8.4천 |
|---|
| 2026.04.27 | ₩50,819 | ₩50,873 | ₩50,727 | ₩50,727 | -0.18% | 1.6천 |
|---|
| 2026.04.24 | ₩50,793 | ₩51,020 | ₩50,793 | ₩51,013 | +0.43% | 2.2천 |
|---|
| 2026.04.23 | ₩50,940 | ₩51,034 | ₩50,297 | ₩50,656 | -0.56% | 5.2천 |
|---|
| 2026.04.22 | ₩51,060 | ₩51,060 | ₩50,839 | ₩50,955 | -0.21% | 2.8천 |
|---|
| 2026.04.21 | ₩51,743 | ₩51,743 | ₩50,930 | ₩50,930 | -1.57% | 1.4천 |
|---|
| 2026.04.20 | ₩52,091 | ₩52,109 | ₩51,971 | ₩52,109 | +0.03% | 1.3천 |
|---|
| 2026.04.17 | ₩52,586 | ₩52,640 | ₩52,332 | ₩52,359 | -0.43% | 3천 |
|---|
| 2026.04.16 | ₩51,536 | ₩51,536 | ₩51,315 | ₩51,434 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩51,702 | ₩51,702 | ₩51,582 | ₩51,698 | -0.01% | 1.2천 |
|---|
| 2026.04.14 | ₩51,810 | ₩51,937 | ₩51,810 | ₩51,916 | +0.20% | 4.4천 |
|---|
| 2026.04.13 | ₩50,806 | ₩51,542 | ₩50,806 | ₩51,503 | +1.37% | 6.5천 |
|---|
| 2026.04.10 | ₩51,649 | ₩51,649 | ₩51,258 | ₩51,353 | -0.57% | 8.3천 |
|---|
| 2026.04.09 | ₩50,739 | ₩51,482 | ₩50,739 | ₩51,238 | +0.98% | 6.4천 |
|---|
| 2026.04.08 | ₩51,542 | ₩51,542 | ₩51,034 | ₩51,234 | -0.60% | 4.7천 |
|---|
| 2026.04.07 | ₩48,490 | ₩49,304 | ₩48,490 | ₩49,304 | +1.68% | 900 |
|---|
| 2026.04.06 | ₩49,333 | ₩49,588 | ₩49,320 | ₩49,522 | +0.38% | 3천 |
|---|
| 2026.04.02 | ₩48,771 | ₩49,194 | ₩48,771 | ₩49,194 | +0.87% | 2.2천 |
|---|
| 2026.04.01 | ₩49,387 | ₩49,695 | ₩49,233 | ₩49,435 | +0.10% | 2.9천 |
|---|
| 2026.03.31 | ₩48,182 | ₩48,972 | ₩47,807 | ₩48,739 | +1.16% | 2.1만 |
|---|
| 2026.03.30 | ₩47,472 | ₩47,733 | ₩47,359 | ₩47,387 | -0.18% | 7.2천 |
|---|
| 2026.03.27 | ₩47,486 | ₩47,499 | ₩47,163 | ₩47,163 | -0.68% | 2.8천 |
|---|
| 2026.03.26 | ₩48,019 | ₩48,249 | ₩47,553 | ₩47,553 | -0.97% | 7천 |
|---|
| 2026.03.25 | ₩48,784 | ₩48,878 | ₩48,543 | ₩48,630 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩47,767 | ₩48,195 | ₩47,687 | ₩47,914 | +0.31% | 3.1천 |
|---|
| 2026.03.23 | ₩48,182 | ₩48,356 | ₩48,035 | ₩48,257 | +0.16% | 2.7천 |
|---|
| 2026.03.20 | ₩48,317 | ₩48,317 | ₩47,352 | ₩47,352 | -2.00% | 2천 |
|---|
| 2026.03.19 | ₩47,901 | ₩48,945 | ₩47,901 | ₩48,656 | +1.58% | 6.1천 |
|---|
| 2026.03.18 | ₩49,400 | ₩49,400 | ₩48,730 | ₩48,730 | -1.36% | 9.4천 |
|---|
| 2026.03.17 | ₩49,909 | ₩50,023 | ₩49,695 | ₩49,748 | -0.32% | 2.5천 |
|---|
| 2026.03.16 | ₩49,360 | ₩49,641 | ₩49,360 | ₩49,626 | +0.54% | 9.1천 |
|---|
| 2026.03.13 | ₩49,695 | ₩49,695 | ₩48,950 | ₩48,950 | -1.50% | 3.9천 |
|---|
| 2026.03.12 | ₩49,949 | ₩50,137 | ₩49,668 | ₩49,738 | -0.42% | 6.7천 |
|---|
| 2026.03.11 | ₩50,257 | ₩50,900 | ₩50,130 | ₩50,416 | +0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,779 | ₩51,181 | ₩50,378 | ₩50,378 | -0.79% | 6.5천 |
|---|
| 2026.03.09 | ₩49,400 | ₩50,592 | ₩49,220 | ₩50,525 | +2.28% | 1.4만 |
|---|
| 2026.03.06 | ₩49,748 | ₩50,645 | ₩49,626 | ₩50,407 | +1.32% | 4.9천 |
|---|
| 2026.03.05 | ₩51,288 | ₩51,629 | ₩50,217 | ₩50,632 | -1.28% | 7.9천 |
|---|
| 2026.03.04 | ₩51,475 | ₩51,663 | ₩51,275 | ₩51,661 | +0.36% | 7.4천 |
|---|
| 2026.03.03 | ₩50,444 | ₩51,275 | ₩49,708 | ₩51,194 | +1.49% | 1.7만 |
|---|
| 2026.03.02 | ₩52,479 | ₩52,734 | ₩52,311 | ₩52,560 | +0.15% | 1.9만 |
|---|
| 2026.02.27 | ₩53,765 | ₩54,193 | ₩53,698 | ₩53,698 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩53,845 | ₩54,032 | ₩53,510 | ₩53,801 | -0.08% | 8.2천 |
|---|
| 2026.02.25 | ₩53,751 | ₩53,912 | ₩53,711 | ₩53,878 | +0.24% | 5.5천 |
|---|
| 2026.02.24 | ₩53,604 | ₩53,805 | ₩53,604 | ₩53,711 | +0.20% | 3.5천 |
|---|
| 2026.02.23 | ₩53,724 | ₩53,738 | ₩53,430 | ₩53,517 | -0.39% | 1.2만 |
|---|
| 2026.02.20 | ₩53,470 | ₩53,979 | ₩53,115 | ₩53,902 | +0.81% | 6천 |
|---|
| 2026.02.19 | ₩53,323 | ₩53,430 | ₩53,216 | ₩53,430 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩53,711 | ₩53,872 | ₩53,644 | ₩53,711 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩53,162 | ₩53,577 | ₩52,988 | ₩53,497 | +0.63% | 5.4천 |
|---|
| 2026.02.13 | ₩52,988 | ₩53,176 | ₩52,921 | ₩53,135 | +0.28% | 5.4천 |
|---|
| 2026.02.12 | ₩53,591 | ₩53,591 | ₩53,015 | ₩53,055 | -1.00% | 1만 |
|---|
| 2026.02.11 | ₩53,269 | ₩53,945 | ₩53,202 | ₩53,403 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩53,390 | ₩53,430 | ₩53,323 | ₩53,323 | -0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩53,216 | ₩53,497 | ₩53,150 | ₩53,396 | +0.34% | 3.8만 |
|---|
| 2026.02.06 | ₩52,506 | ₩52,989 | ₩52,506 | ₩52,989 | +0.92% | 4.3천 |
|---|
| 2026.02.05 | ₩52,185 | ₩52,412 | ₩52,028 | ₩52,028 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩53,028 | ₩53,068 | ₩52,613 | ₩52,738 | -0.55% | 5.5천 |
|---|
| 2026.02.03 | ₩52,332 | ₩52,600 | ₩52,238 | ₩52,494 | +0.31% | 1.1만 |
|---|
| 2026.02.02 | ₩52,466 | ₩52,699 | ₩52,412 | ₩52,680 | +0.41% | 6.5천 |
|---|
| 2026.01.30 | ₩52,466 | ₩52,466 | ₩52,038 | ₩52,208 | -0.49% | 5.2천 |
|---|
| 2026.01.29 | ₩52,707 | ₩52,707 | ₩51,997 | ₩52,676 | -0.06% | 7.5천 |
|---|
| 2026.01.28 | ₩52,453 | ₩52,453 | ₩52,091 | ₩52,344 | -0.21% | 1.6만 |
|---|
| 2026.01.27 | ₩52,935 | ₩53,283 | ₩52,913 | ₩53,189 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩52,305 | ₩52,466 | ₩52,305 | ₩52,335 | +0.06% | 3.3천 |
|---|
| 2026.01.23 | ₩51,542 | ₩52,078 | ₩51,515 | ₩52,076 | +1.04% | 1.6만 |
|---|
| 2026.01.22 | ₩51,663 | ₩51,783 | ₩51,569 | ₩51,700 | +0.07% | 8.3천 |
|---|
| 2026.01.21 | ₩50,967 | ₩51,462 | ₩50,752 | ₩51,347 | +0.75% | 1.8만 |
|---|
| 2026.01.20 | ₩50,766 | ₩51,167 | ₩50,712 | ₩50,726 | -0.08% | 1만 |
|---|
| 2026.01.16 | ₩51,462 | ₩52,346 | ₩51,315 | ₩51,553 | +0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩51,649 | ₩51,649 | ₩51,355 | ₩51,355 | -0.57% | 2만 |
|---|
| 2026.01.14 | ₩51,703 | ₩51,716 | ₩51,556 | ₩51,715 | +0.02% | 9.4천 |
|---|
| 2026.01.13 | ₩51,690 | ₩51,730 | ₩51,482 | ₩51,608 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩51,716 | ₩51,837 | ₩51,663 | ₩51,795 | +0.15% | 15.8만 |
|---|
| 2026.01.09 | ₩51,382 | ₩51,589 | ₩51,234 | ₩51,529 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩50,793 | ₩51,100 | ₩50,793 | ₩51,051 | +0.51% | 1.5만 |
|---|
| 2026.01.07 | ₩51,060 | ₩51,161 | ₩50,920 | ₩50,975 | -0.17% | 5.4천 |
|---|
| 2026.01.06 | ₩51,087 | ₩51,408 | ₩51,060 | ₩51,167 | +0.16% | 9.1천 |
|---|
| 2026.01.05 | ₩50,511 | ₩50,953 | ₩50,431 | ₩50,952 | +0.87% | 5.5천 |
|---|
| 2026.01.02 | ₩50,632 | ₩50,679 | ₩50,458 | ₩50,558 | -0.15% | 7.5천 |
|---|
| 2025.12.31 | ₩50,364 | ₩50,364 | ₩50,230 | ₩50,240 | -0.25% | 5.5천 |
|---|
| 2025.12.30 | ₩50,364 | ₩50,578 | ₩50,337 | ₩50,386 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩50,257 | ₩50,257 | ₩50,137 | ₩50,221 | -0.07% | 8.2천 |
|---|
| 2025.12.26 | ₩50,378 | ₩50,404 | ₩50,317 | ₩50,353 | -0.05% | 1.3만 |
|---|
| 2025.12.24 | ₩50,552 | ₩50,578 | ₩50,458 | ₩50,525 | -0.05% | 2.8천 |
|---|
| 2025.12.23 | ₩50,458 | ₩50,458 | ₩50,352 | ₩50,442 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,083 | ₩50,177 | ₩50,029 | ₩50,166 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩49,963 | ₩50,127 | ₩49,960 | ₩49,960 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩49,815 | ₩50,043 | ₩49,695 | ₩49,846 | +0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩49,601 | ₩49,815 | ₩49,440 | ₩49,440 | -0.32% | 2.7만 |
|---|
| 2025.12.16 | ₩49,882 | ₩49,896 | ₩49,601 | ₩49,740 | -0.28% | 2.7만 |
|---|
| 2025.12.15 | ₩49,788 | ₩50,003 | ₩49,696 | ₩49,896 | +0.22% | 8만 |
|---|
| 2025.12.12 | ₩49,829 | ₩49,829 | ₩49,534 | ₩49,561 | -0.54% | 6천 |
|---|
| 2025.12.11 | ₩49,663 | ₩49,842 | ₩49,614 | ₩49,730 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩48,851 | ₩49,414 | ₩48,851 | ₩49,347 | +1.01% | 1.2만 |
|---|
| 2025.12.09 | ₩48,918 | ₩48,992 | ₩48,677 | ₩48,704 | -0.44% | 2.7만 |
|---|
| 2025.12.08 | ₩48,999 | ₩49,025 | ₩48,858 | ₩48,866 | -0.27% | 9.1천 |
|---|
| 2025.12.05 | ₩49,253 | ₩49,333 | ₩49,092 | ₩49,106 | -0.30% | 2만 |
|---|
| 2025.12.04 | ₩49,199 | ₩49,293 | ₩49,066 | ₩49,173 | -0.05% | 3.1만 |
|---|
| 2025.12.03 | ₩48,811 | ₩49,092 | ₩48,811 | ₩49,074 | +0.54% | 9.6천 |
|---|
| 2025.12.02 | ₩48,597 | ₩48,664 | ₩48,436 | ₩48,624 | +0.06% | 9.1천 |
|---|
| 2025.12.01 | ₩48,543 | ₩48,677 | ₩48,459 | ₩48,459 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩48,383 | ₩48,618 | ₩48,383 | ₩48,618 | +0.49% | 1.3만 |
|---|
| 2025.11.26 | ₩48,128 | ₩48,503 | ₩48,128 | ₩48,399 | +0.56% | 1.1만 |
|---|
| 2025.11.25 | ₩47,553 | ₩47,981 | ₩47,553 | ₩47,978 | +0.90% | 6.9천 |
|---|
| 2025.11.24 | ₩47,191 | ₩47,312 | ₩46,990 | ₩47,202 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩47,017 | ₩47,479 | ₩46,950 | ₩47,355 | +0.72% | 10.3만 |
|---|
| 2025.11.20 | ₩47,459 | ₩47,513 | ₩46,549 | ₩46,562 | -1.89% | 2.5만 |
|---|
| 2025.11.19 | ₩47,339 | ₩47,352 | ₩47,124 | ₩47,270 | -0.14% | 3.2천 |
|---|
| 2025.11.18 | ₩47,218 | ₩47,365 | ₩47,098 | ₩47,262 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩47,901 | ₩47,968 | ₩47,446 | ₩47,561 | -0.71% | 6.1천 |
|---|
| 2025.11.14 | ₩48,008 | ₩48,249 | ₩48,008 | ₩48,088 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩48,999 | ₩48,999 | ₩48,458 | ₩48,458 | -1.10% | 2.9만 |
|---|
| 2025.11.12 | ₩48,691 | ₩48,865 | ₩48,691 | ₩48,810 | +0.24% | 4.3천 |
|---|
| 2025.11.11 | ₩48,369 | ₩48,597 | ₩48,349 | ₩48,541 | +0.35% | 1만 |
|---|
| 2025.11.10 | ₩47,673 | ₩47,846 | ₩47,539 | ₩47,846 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩46,883 | ₩47,261 | ₩46,883 | ₩47,261 | +0.81% | 1.2만 |
|---|
| 2025.11.06 | ₩47,218 | ₩47,285 | ₩46,990 | ₩47,119 | -0.21% | 9.5천 |
|---|
| 2025.11.05 | ₩46,990 | ₩47,332 | ₩46,990 | ₩47,332 | +0.73% | 8.5천 |
|---|
| 2025.11.04 | ₩46,776 | ₩47,004 | ₩46,776 | ₩46,823 | +0.10% | 7.7천 |
|---|
| 2025.11.03 | ₩47,258 | ₩47,318 | ₩47,190 | ₩47,318 | +0.13% | 3.3천 |
|---|
| 2025.10.31 | ₩47,339 | ₩47,365 | ₩47,152 | ₩47,325 | -0.03% | 9.5천 |
|---|
| 2025.10.30 | ₩47,432 | ₩47,687 | ₩47,432 | ₩47,600 | +0.35% | 9.8천 |
|---|
| 2025.10.29 | ₩48,048 | ₩48,088 | ₩47,646 | ₩47,762 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩48,142 | ₩48,249 | ₩48,068 | ₩48,068 | -0.15% | 1.2만 |
|---|
| 2025.10.27 | ₩48,169 | ₩48,396 | ₩48,155 | ₩48,396 | +0.47% | 5.8천 |
|---|
| 2025.10.24 | ₩48,195 | ₩48,236 | ₩48,155 | ₩48,171 | -0.05% | 8.1천 |
|---|
| 2025.10.23 | ₩48,236 | ₩48,242 | ₩48,102 | ₩48,182 | -0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩48,008 | ₩48,142 | ₩47,995 | ₩48,102 | +0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩48,182 | ₩48,312 | ₩48,021 | ₩48,021 | -0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩48,169 | ₩48,363 | ₩48,169 | ₩48,349 | +0.38% | 9.2천 |
|---|
| 2025.10.17 | ₩47,914 | ₩48,289 | ₩47,861 | ₩48,265 | +0.73% | 9.7천 |
|---|
| 2025.10.16 | ₩47,954 | ₩48,195 | ₩47,767 | ₩47,767 | -0.39% | 2만 |
|---|
| 2025.10.15 | ₩47,432 | ₩47,580 | ₩47,392 | ₩47,539 | +0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩46,883 | ₩47,486 | ₩46,883 | ₩47,395 | +1.09% | 1.3만 |
|---|
| 2025.10.13 | ₩47,124 | ₩47,297 | ₩47,057 | ₩47,260 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩47,660 | ₩47,660 | ₩47,068 | ₩47,068 | -1.24% | 2.3천 |
|---|