시장 데이터를 불러오는 중
전체 종목
WisdomTree Asia Defense Fund 과거 주가
WisdomTree Asia Defense Fund · WDAF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Asia Defense Fund · WDAF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,071 | ₩38,158 | ₩38,071 | ₩38,158 | +0.23% | 600 |
| 2026.10.08 | ₩38,231 | ₩38,231 | ₩37,871 | ₩37,924 | -0.80% | 8.8천 |
| 2026.10.07 | ₩39,340 | ₩39,502 | ₩39,340 | ₩39,502 | +0.41% | 6.5천 |
| 2026.10.06 | ₩41,017 | ₩41,017 | ₩40,725 | ₩40,725 | -0.71% | 1.9천 |
| 2026.10.05 | ₩41,798 | ₩41,798 | ₩41,669 | ₩41,669 | -0.31% | 600 |
| 2026.10.02 | ₩41,504 | ₩41,663 | ₩41,504 | ₩41,663 | +0.38% | 1.3천 |
| 2026.10.01 | ₩40,168 | ₩40,349 | ₩40,168 | ₩40,349 | +0.45% | 400 |
| 2026.09.30 | ₩40,355 | ₩40,409 | ₩40,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,135 |
| -0.55% |
| 2.1천 |
| 2026.09.29 | ₩40,035 | ₩40,048 | ₩39,674 | ₩39,888 | -0.37% | 5.8만 |
|---|
| 2026.09.28 | ₩40,262 | ₩40,262 | ₩40,128 | ₩40,128 | -0.33% | 2.7천 |
|---|
| 2026.09.25 | ₩40,402 | ₩40,579 | ₩40,168 | ₩40,579 | +0.44% | 3.6천 |
|---|
| 2026.09.24 | ₩40,075 | ₩40,142 | ₩39,875 | ₩39,989 | -0.21% | 8천 |
|---|
| 2026.09.23 | ₩40,623 | ₩40,649 | ₩40,212 | ₩40,278 | -0.85% | 4.4천 |
|---|
| 2026.09.22 | ₩41,464 | ₩41,825 | ₩41,464 | ₩41,677 | +0.51% | 5.9천 |
|---|
| 2026.09.21 | ₩41,304 | ₩41,478 | ₩41,304 | ₩41,448 | +0.35% | 1.8천 |
|---|
| 2026.09.18 | ₩40,997 | ₩41,184 | ₩40,863 | ₩41,184 | +0.46% | 1.1만 |
|---|
| 2026.09.17 | ₩41,210 | ₩41,387 | ₩41,210 | ₩41,387 | +0.43% | 900 |
|---|
| 2026.09.16 | ₩39,730 | ₩39,935 | ₩39,342 | ₩39,342 | -0.98% | 1.6천 |
|---|
| 2026.09.15 | ₩39,935 | ₩39,935 | ₩39,928 | ₩39,928 | -0.02% | 200 |
|---|
| 2026.09.14 | ₩41,504 | ₩41,558 | ₩41,453 | ₩41,453 | -0.12% | 1.5천 |
|---|
| 2026.09.11 | ₩41,424 | ₩41,558 | ₩41,331 | ₩41,504 | +0.19% | 4.9천 |
|---|
| 2026.09.10 | ₩40,649 | ₩40,709 | ₩40,406 | ₩40,406 | -0.60% | 2.2천 |
|---|
| 2026.09.09 | ₩41,651 | ₩41,825 | ₩41,568 | ₩41,568 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩41,411 | ₩41,564 | ₩41,411 | ₩41,437 | +0.06% | 1.5천 |
|---|
| 2026.09.04 | ₩41,264 | ₩41,591 | ₩41,264 | ₩41,591 | +0.79% | 800 |
|---|
| 2026.09.03 | ₩40,689 | ₩41,157 | ₩40,489 | ₩41,099 | +1.01% | 27.5만 |
|---|
| 2026.09.02 | ₩40,102 | ₩40,476 | ₩40,088 | ₩40,413 | +0.78% | 4.4천 |
|---|
| 2026.09.01 | ₩40,502 | ₩40,836 | ₩40,267 | ₩40,267 | -0.58% | 1.2천 |
|---|
| 2026.08.31 | ₩41,344 | ₩41,404 | ₩41,224 | ₩41,375 | +0.07% | 2.1천 |
|---|
| 2026.08.28 | ₩42,513 | ₩42,513 | ₩42,132 | ₩42,151 | -0.85% | 800 |
|---|
| 2026.08.27 | ₩42,519 | ₩42,519 | ₩42,458 | ₩42,458 | -0.14% | 700 |
|---|
| 2026.08.26 | ₩41,558 | ₩41,659 | ₩41,558 | ₩41,659 | +0.24% | 1.2천 |
|---|
| 2026.08.25 | ₩41,731 | ₩42,056 | ₩41,731 | ₩42,000 | +0.64% | 3.5천 |
|---|
| 2026.08.24 | ₩41,237 | ₩41,237 | ₩40,943 | ₩41,003 | -0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩41,224 | ₩41,237 | ₩41,103 | ₩41,208 | -0.04% | 2.1천 |
|---|
| 2026.08.20 | ₩42,212 | ₩42,336 | ₩42,186 | ₩42,336 | +0.29% | 8.4천 |
|---|
| 2026.08.19 | ₩43,027 | ₩43,027 | ₩42,704 | ₩42,704 | -0.75% | 7천 |
|---|
| 2026.08.18 | ₩42,519 | ₩43,161 | ₩42,519 | ₩42,597 | +0.18% | 5.4천 |
|---|
| 2026.08.17 | ₩43,441 | ₩44,082 | ₩43,441 | ₩43,939 | +1.15% | 6.1천 |
|---|
| 2026.08.14 | ₩43,642 | ₩43,642 | ₩43,281 | ₩43,431 | -0.48% | 3.2천 |
|---|
| 2026.08.13 | ₩43,802 | ₩43,802 | ₩43,294 | ₩43,581 | -0.50% | 2.3천 |
|---|
| 2026.08.12 | ₩42,894 | ₩42,920 | ₩42,873 | ₩42,873 | -0.05% | 900 |
|---|
| 2026.08.11 | ₩41,775 | ₩41,775 | ₩41,775 | ₩41,775 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,740 | ₩42,740 | ₩42,653 | ₩42,724 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩42,600 | ₩42,600 | ₩42,145 | ₩42,494 | -0.25% | 1.6천 |
|---|
| 2026.08.06 | ₩41,678 | ₩41,678 | ₩41,602 | ₩41,602 | -0.18% | 600 |
|---|
| 2026.08.05 | ₩41,544 | ₩41,544 | ₩41,423 | ₩41,423 | -0.29% | 1.6천 |
|---|
| 2026.08.04 | ₩41,678 | ₩41,838 | ₩41,669 | ₩41,669 | -0.02% | 3.5천 |
|---|
| 2026.08.03 | ₩38,285 | ₩38,774 | ₩38,285 | ₩38,774 | +1.28% | 5.2천 |
|---|
| 2026.07.31 | ₩37,951 | ₩38,245 | ₩37,951 | ₩38,055 | +0.27% | 2.1천 |
|---|
| 2026.07.30 | ₩38,365 | ₩38,525 | ₩38,272 | ₩38,425 | +0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩37,016 | ₩37,016 | ₩36,343 | ₩36,441 | -1.55% | 1.6만 |
|---|
| 2026.07.28 | ₩38,044 | ₩38,659 | ₩37,897 | ₩38,169 | +0.33% | 4만 |
|---|
| 2026.07.27 | ₩38,899 | ₩38,899 | ₩38,298 | ₩38,595 | -0.78% | 2.2천 |
|---|
| 2026.07.24 | ₩40,233 | ₩40,233 | ₩40,233 | ₩40,233 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩40,315 | ₩40,315 | ₩40,102 | ₩40,123 | -0.48% | 1.3천 |
|---|
| 2026.07.22 | ₩39,434 | ₩39,434 | ₩39,205 | ₩39,205 | -0.58% | 3.6천 |
|---|
| 2026.07.21 | ₩39,247 | ₩39,379 | ₩39,247 | ₩39,379 | +0.34% | 400 |
|---|
| 2026.07.20 | ₩38,712 | ₩38,779 | ₩38,497 | ₩38,497 | -0.56% | 1.5천 |
|---|
| 2026.07.17 | ₩38,939 | ₩39,189 | ₩38,939 | ₩39,189 | +0.64% | 700 |
|---|
| 2026.07.16 | ₩39,514 | ₩39,601 | ₩39,180 | ₩39,307 | -0.52% | 6.7천 |
|---|
| 2026.07.15 | ₩39,500 | ₩39,500 | ₩39,033 | ₩39,443 | -0.15% | 3.8천 |
|---|
| 2026.07.14 | ₩39,354 | ₩39,577 | ₩39,354 | ₩39,577 | +0.57% | 600 |
|---|
| 2026.07.13 | ₩40,275 | ₩40,275 | ₩39,854 | ₩39,854 | -1.04% | 5.5천 |
|---|
| 2026.07.10 | ₩40,770 | ₩40,843 | ₩40,743 | ₩40,843 | +0.18% | 700 |
|---|
| 2026.07.09 | ₩40,008 | ₩40,095 | ₩39,634 | ₩40,047 | +0.10% | 8천 |
|---|
| 2026.07.08 | ₩40,075 | ₩40,275 | ₩39,781 | ₩40,275 | +0.50% | 2.2만 |
|---|
| 2026.07.07 | ₩42,079 | ₩42,186 | ₩41,758 | ₩42,000 | -0.19% | 8.2천 |
|---|
| 2026.07.06 | ₩43,481 | ₩43,794 | ₩43,481 | ₩43,794 | +0.72% | 800 |
|---|
| 2026.07.02 | ₩42,191 | ₩42,373 | ₩41,771 | ₩42,132 | -0.14% | 1.2만 |
|---|
| 2026.07.01 | ₩41,491 | ₩41,638 | ₩41,309 | ₩41,309 | -0.44% | 1.5천 |
|---|
| 2026.06.30 | ₩40,542 | ₩41,003 | ₩40,542 | ₩40,995 | +1.12% | 9.6천 |
|---|
| 2026.06.29 | ₩40,743 | ₩41,158 | ₩40,409 | ₩41,158 | +1.02% | 5.5천 |
|---|
| 2026.06.26 | ₩40,088 | ₩40,542 | ₩40,075 | ₩40,277 | +0.47% | 4.2천 |
|---|
| 2026.06.25 | ₩41,117 | ₩41,117 | ₩40,409 | ₩40,549 | -1.38% | 8.7천 |
|---|
| 2026.06.24 | ₩42,145 | ₩42,212 | ₩41,811 | ₩41,972 | -0.41% | 1.6만 |
|---|
| 2026.06.23 | ₩42,319 | ₩42,620 | ₩42,096 | ₩42,096 | -0.53% | 1.7천 |
|---|
| 2026.06.22 | ₩44,109 | ₩44,697 | ₩44,109 | ₩44,392 | +0.64% | 1.2만 |
|---|
| 2026.06.18 | ₩45,245 | ₩45,245 | ₩43,123 | ₩44,880 | -0.81% | 2.7만 |
|---|
| 2026.06.17 | ₩46,099 | ₩46,133 | ₩45,306 | ₩45,306 | -1.72% | 1천 |
|---|
| 2026.06.16 | ₩45,432 | ₩45,565 | ₩44,924 | ₩45,023 | -0.90% | 6.9천 |
|---|
| 2026.06.15 | ₩43,976 | ₩44,243 | ₩43,976 | ₩44,216 | +0.55% | 4.1천 |
|---|
| 2026.06.12 | ₩42,747 | ₩43,227 | ₩42,747 | ₩42,980 | +0.55% | 3.8천 |
|---|
| 2026.06.11 | ₩40,983 | ₩42,342 | ₩40,970 | ₩42,342 | +3.31% | 7.8천 |
|---|
| 2026.06.10 | ₩41,918 | ₩42,012 | ₩40,836 | ₩40,912 | -2.40% | 1.5만 |
|---|
| 2026.06.09 | ₩40,770 | ₩40,770 | ₩39,915 | ₩40,579 | -0.47% | 3.9천 |
|---|
| 2026.06.08 | ₩41,611 | ₩41,611 | ₩40,930 | ₩40,970 | -1.54% | 1.3만 |
|---|
| 2026.06.05 | ₩41,818 | ₩41,818 | ₩40,542 | ₩40,542 | -3.05% | 9.2천 |
|---|
| 2026.06.04 | ₩42,399 | ₩42,626 | ₩42,252 | ₩42,597 | +0.47% | 2.7천 |
|---|
| 2026.06.03 | ₩43,521 | ₩43,521 | ₩42,332 | ₩42,593 | -2.13% | 5.1천 |
|---|
| 2026.06.02 | ₩43,401 | ₩43,467 | ₩43,054 | ₩43,270 | -0.30% | 2.7만 |
|---|
| 2026.06.01 | ₩44,350 | ₩44,790 | ₩44,082 | ₩44,587 | +0.54% | 1.4만 |
|---|
| 2026.05.29 | ₩45,619 | ₩45,645 | ₩45,311 | ₩45,311 | -0.67% | 9.7천 |
|---|
| 2026.05.28 | ₩45,605 | ₩46,861 | ₩45,552 | ₩46,586 | +2.15% | 2.4만 |
|---|
| 2026.05.27 | ₩46,807 | ₩46,807 | ₩46,019 | ₩46,276 | -1.14% | 1.6만 |
|---|
| 2026.05.26 | ₩47,312 | ₩47,676 | ₩47,282 | ₩47,529 | +0.46% | 2.7만 |
|---|
| 2026.05.22 | ₩45,699 | ₩45,712 | ₩45,084 | ₩45,274 | -0.93% | 5.5천 |
|---|
| 2026.05.21 | ₩43,935 | ₩44,737 | ₩43,935 | ₩44,627 | +1.57% | 8천 |
|---|
| 2026.05.20 | ₩43,742 | ₩44,617 | ₩43,682 | ₩44,490 | +1.71% | 5.9천 |
|---|
| 2026.05.19 | ₩43,739 | ₩44,590 | ₩43,682 | ₩44,283 | +1.24% | 1.8만 |
|---|
| 2026.05.18 | ₩44,684 | ₩44,884 | ₩43,802 | ₩44,412 | -0.61% | 2.6천 |
|---|
| 2026.05.15 | ₩44,911 | ₩44,924 | ₩44,483 | ₩44,642 | -0.60% | 1.2만 |
|---|
| 2026.05.14 | ₩46,086 | ₩46,620 | ₩46,086 | ₩46,482 | +0.86% | 6.3천 |
|---|
| 2026.05.13 | ₩46,807 | ₩46,807 | ₩46,327 | ₩46,622 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩46,580 | ₩46,580 | ₩45,552 | ₩46,148 | -0.93% | 3.7만 |
|---|
| 2026.05.11 | ₩48,117 | ₩48,117 | ₩47,582 | ₩47,825 | -0.61% | 1.5만 |
|---|
| 2026.05.08 | ₩48,771 | ₩49,145 | ₩48,624 | ₩48,988 | +0.44% | 1.3만 |
|---|
| 2026.05.07 | ₩49,185 | ₩49,359 | ₩48,237 | ₩48,244 | -1.91% | 30.8만 |
|---|
| 2026.05.06 | ₩50,414 | ₩50,575 | ₩49,813 | ₩50,404 | -0.02% | 3.2만 |
|---|
| 2026.05.05 | ₩50,206 | ₩50,989 | ₩50,120 | ₩50,746 | +1.07% | 2.1만 |
|---|
| 2026.05.04 | ₩49,439 | ₩49,720 | ₩49,025 | ₩49,135 | -0.62% | 9.4천 |
|---|
| 2026.05.01 | ₩49,412 | ₩50,013 | ₩49,412 | ₩49,541 | +0.26% | 3.3천 |
|---|
| 2026.04.30 | ₩49,092 | ₩50,000 | ₩48,691 | ₩49,677 | +1.19% | 1.5만 |
|---|
| 2026.04.29 | ₩48,744 | ₩48,744 | ₩48,318 | ₩48,318 | -0.87% | 1.7만 |
|---|
| 2026.04.28 | ₩48,424 | ₩48,451 | ₩47,823 | ₩48,190 | -0.48% | 6.5천 |
|---|
| 2026.04.27 | ₩48,805 | ₩48,805 | ₩48,517 | ₩48,614 | -0.39% | 3.8천 |
|---|
| 2026.04.24 | ₩49,426 | ₩49,666 | ₩49,312 | ₩49,438 | +0.02% | 5.5천 |
|---|
| 2026.04.23 | ₩49,680 | ₩49,773 | ₩48,437 | ₩48,950 | -1.47% | 1.7만 |
|---|
| 2026.04.22 | ₩49,853 | ₩50,174 | ₩49,639 | ₩50,009 | +0.31% | 6.3천 |
|---|
| 2026.04.21 | ₩48,811 | ₩48,811 | ₩47,606 | ₩47,606 | -2.47% | 1.2만 |
|---|
| 2026.04.20 | ₩48,945 | ₩51,590 | ₩48,945 | ₩50,217 | +2.60% | 8만 |
|---|
| 2026.04.17 | ₩48,945 | ₩50,027 | ₩48,945 | ₩49,356 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩48,584 | ₩48,597 | ₩47,916 | ₩48,356 | -0.47% | 1.2만 |
|---|
| 2026.04.15 | ₩48,077 | ₩48,077 | ₩47,689 | ₩47,920 | -0.33% | 6.9천 |
|---|
| 2026.04.14 | ₩48,197 | ₩48,758 | ₩48,177 | ₩48,714 | +1.07% | 5.7천 |
|---|
| 2026.04.13 | ₩47,369 | ₩48,477 | ₩47,369 | ₩48,214 | +1.79% | 1.5만 |
|---|
| 2026.04.10 | ₩47,489 | ₩48,036 | ₩47,462 | ₩47,698 | +0.44% | 8.2천 |
|---|
| 2026.04.09 | ₩47,609 | ₩48,103 | ₩47,075 | ₩47,804 | +0.41% | 4.6천 |
|---|
| 2026.04.08 | ₩47,489 | ₩47,489 | ₩46,754 | ₩47,224 | -0.56% | 1만 |
|---|
| 2026.04.07 | ₩45,151 | ₩45,882 | ₩45,151 | ₩45,882 | +1.62% | 2.7천 |
|---|
| 2026.04.06 | ₩45,592 | ₩45,645 | ₩45,098 | ₩45,620 | +0.06% | 1만 |
|---|
| 2026.04.02 | ₩44,523 | ₩45,285 | ₩44,523 | ₩44,937 | +0.93% | 3.5천 |
|---|
| 2026.04.01 | ₩44,490 | ₩45,098 | ₩44,163 | ₩44,895 | +0.91% | 2.6만 |
|---|
| 2026.03.31 | ₩41,250 | ₩42,377 | ₩40,850 | ₩42,377 | +2.73% | 1.3만 |
|---|
| 2026.03.30 | ₩41,945 | ₩41,945 | ₩40,663 | ₩41,105 | -2.00% | 2.3만 |
|---|
| 2026.03.27 | ₩43,054 | ₩43,054 | ₩42,145 | ₩42,450 | -1.40% | 1.7만 |
|---|
| 2026.03.26 | ₩44,563 | ₩44,563 | ₩43,575 | ₩43,636 | -2.08% | 3.5천 |
|---|
| 2026.03.25 | ₩45,258 | ₩45,285 | ₩44,710 | ₩44,725 | -1.18% | 5.1천 |
|---|
| 2026.03.24 | ₩43,054 | ₩43,668 | ₩43,054 | ₩43,385 | +0.77% | 6.9천 |
|---|
| 2026.03.23 | ₩44,403 | ₩44,684 | ₩43,014 | ₩44,253 | -0.34% | 3.1만 |
|---|
| 2026.03.20 | ₩45,365 | ₩45,365 | ₩42,466 | ₩43,298 | -4.56% | 3.9만 |
|---|
| 2026.03.19 | ₩46,033 | ₩46,954 | ₩45,418 | ₩46,711 | +1.47% | 2만 |
|---|
| 2026.03.18 | ₩46,754 | ₩46,928 | ₩46,099 | ₩46,137 | -1.32% | 1.2만 |
|---|
| 2026.03.17 | ₩47,930 | ₩47,930 | ₩47,662 | ₩47,763 | -0.35% | 6.6천 |
|---|
| 2026.03.16 | ₩47,736 | ₩48,250 | ₩47,515 | ₩47,983 | +0.52% | 3.8만 |
|---|
| 2026.03.13 | ₩47,769 | ₩47,769 | ₩46,924 | ₩46,924 | -1.77% | 2.2만 |
|---|
| 2026.03.12 | ₩48,197 | ₩48,250 | ₩46,980 | ₩46,980 | -2.52% | 3.9만 |
|---|
| 2026.03.11 | ₩47,809 | ₩48,264 | ₩47,449 | ₩47,875 | +0.14% | 2.9만 |
|---|
| 2026.03.10 | ₩49,052 | ₩49,631 | ₩48,300 | ₩48,413 | -1.30% | 18.8만 |
|---|
| 2026.03.09 | ₩48,410 | ₩50,259 | ₩48,036 | ₩50,259 | +3.82% | 19.4만 |
|---|
| 2026.03.06 | ₩47,769 | ₩49,533 | ₩47,769 | ₩49,147 | +2.88% | 3.6만 |
|---|
| 2026.03.05 | ₩47,515 | ₩47,876 | ₩46,019 | ₩46,786 | -1.54% | 2.4만 |
|---|
| 2026.03.04 | ₩45,178 | ₩46,556 | ₩45,164 | ₩46,556 | +3.05% | 3.2만 |
|---|
| 2026.03.03 | ₩46,834 | ₩48,264 | ₩46,424 | ₩48,095 | +2.69% | 5.1만 |
|---|
| 2026.03.02 | ₩46,754 | ₩48,010 | ₩46,166 | ₩47,700 | +2.02% | 3.6만 |
|---|
| 2026.02.27 | ₩45,852 | ₩46,140 | ₩45,852 | ₩46,106 | +0.55% | 5.6천 |
|---|
| 2026.02.26 | ₩46,086 | ₩46,086 | ₩45,311 | ₩45,729 | -0.77% | 1.4만 |
|---|
| 2026.02.25 | ₩46,019 | ₩46,113 | ₩45,779 | ₩46,027 | +0.02% | 4.8천 |
|---|
| 2026.02.24 | ₩45,418 | ₩45,806 | ₩45,418 | ₩45,671 | +0.56% | 9.8천 |
|---|
| 2026.02.23 | ₩45,953 | ₩46,070 | ₩45,538 | ₩45,659 | -0.64% | 2.5만 |
|---|
| 2026.02.20 | ₩45,768 | ₩46,874 | ₩45,766 | ₩46,842 | +2.35% | 8.9천 |
|---|
| 2026.02.19 | ₩44,268 | ₩44,871 | ₩44,268 | ₩44,748 | +1.08% | 1.4만 |
|---|
| 2026.02.18 | ₩44,363 | ₩45,338 | ₩44,324 | ₩44,753 | +0.88% | 3.7만 |
|---|
| 2026.02.17 | ₩44,523 | ₩44,563 | ₩44,002 | ₩44,430 | -0.21% | 2.4만 |
|---|
| 2026.02.13 | ₩44,016 | ₩44,523 | ₩43,642 | ₩44,391 | +0.85% | 1.9만 |
|---|
| 2026.02.12 | ₩44,603 | ₩44,603 | ₩44,149 | ₩44,168 | -0.98% | 7.4천 |
|---|
| 2026.02.11 | ₩44,416 | ₩44,684 | ₩44,016 | ₩44,619 | +0.46% | 1.7만 |
|---|
| 2026.02.10 | ₩44,309 | ₩44,309 | ₩43,962 | ₩44,169 | -0.32% | 2.3만 |
|---|
| 2026.02.09 | ₩43,789 | ₩44,951 | ₩43,789 | ₩44,663 | +2.00% | 9.5만 |
|---|
| 2026.02.06 | ₩42,747 | ₩43,601 | ₩42,747 | ₩43,563 | +1.91% | 5.3만 |
|---|
| 2026.02.05 | ₩43,308 | ₩43,314 | ₩42,974 | ₩43,227 | -0.19% | 8.3천 |
|---|
| 2026.02.04 | ₩45,605 | ₩45,645 | ₩44,456 | ₩44,790 | -1.79% | 4.1만 |
|---|
| 2026.02.03 | ₩45,378 | ₩45,632 | ₩44,897 | ₩45,392 | +0.03% | 2.9만 |
|---|
| 2026.02.02 | ₩43,615 | ₩44,403 | ₩43,428 | ₩44,363 | +1.72% | 5.3만 |
|---|
| 2026.01.30 | ₩45,325 | ₩45,418 | ₩44,470 | ₩44,951 | -0.83% | 3.7만 |
|---|
| 2026.01.29 | ₩45,525 | ₩45,525 | ₩44,363 | ₩45,055 | -1.03% | 3.5만 |
|---|
| 2026.01.28 | ₩45,124 | ₩45,325 | ₩44,884 | ₩45,325 | +0.44% | 9.5천 |
|---|
| 2026.01.27 | ₩43,882 | ₩44,203 | ₩43,695 | ₩44,195 | +0.71% | 2.6만 |
|---|
| 2026.01.26 | ₩43,922 | ₩44,029 | ₩43,829 | ₩43,843 | -0.18% | 3.1만 |
|---|
| 2026.01.23 | ₩43,147 | ₩43,789 | ₩42,920 | ₩43,675 | +1.22% | 2.1만 |
|---|
| 2026.01.22 | ₩43,922 | ₩44,069 | ₩43,722 | ₩43,914 | -0.02% | 5.9천 |
|---|
| 2026.01.21 | ₩43,962 | ₩44,390 | ₩43,883 | ₩44,269 | +0.70% | 4.5천 |
|---|
| 2026.01.20 | ₩43,882 | ₩44,390 | ₩43,882 | ₩44,009 | +0.29% | 2.2만 |
|---|
| 2026.01.16 | ₩44,269 | ₩44,416 | ₩44,082 | ₩44,185 | -0.19% | 2.9만 |
|---|
| 2026.01.15 | ₩45,298 | ₩45,378 | ₩45,184 | ₩45,338 | +0.09% | 2.6만 |
|---|
| 2026.01.14 | ₩44,176 | ₩44,376 | ₩44,002 | ₩44,323 | +0.33% | 1.7만 |
|---|
| 2026.01.13 | ₩44,590 | ₩44,590 | ₩44,229 | ₩44,264 | -0.73% | 2.5만 |
|---|
| 2026.01.12 | ₩43,668 | ₩44,176 | ₩43,548 | ₩44,152 | +1.11% | 3.7만 |
|---|
| 2026.01.09 | ₩43,261 | ₩43,748 | ₩43,174 | ₩43,654 | +0.91% | 1.8만 |
|---|
| 2026.01.08 | ₩41,735 | ₩41,905 | ₩41,691 | ₩41,793 | +0.14% | 18.4만 |
|---|
| 2026.01.07 | ₩40,728 | ₩40,796 | ₩40,703 | ₩40,733 | +0.01% | 1.5만 |
|---|
| 2026.01.06 | ₩40,716 | ₩40,876 | ₩40,636 | ₩40,834 | +0.29% | 5천 |
|---|
| 2026.01.05 | ₩39,941 | ₩40,222 | ₩39,848 | ₩40,188 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩38,539 | ₩38,699 | ₩38,539 | ₩38,692 | +0.40% | 3.5천 |
|---|
| 2025.12.31 | ₩38,258 | ₩38,258 | ₩38,038 | ₩38,081 | -0.46% | 1.6천 |
|---|
| 2025.12.30 | ₩38,165 | ₩38,231 | ₩38,125 | ₩38,161 | -0.01% | 5.8천 |
|---|
| 2025.12.29 | ₩38,525 | ₩38,632 | ₩38,471 | ₩38,632 | +0.28% | 3.2천 |
|---|
| 2025.12.26 | ₩38,125 | ₩38,125 | ₩37,978 | ₩38,072 | -0.14% | 3천 |
|---|
| 2025.12.24 | ₩38,460 | ₩38,499 | ₩38,439 | ₩38,439 | -0.06% | 600 |
|---|
| 2025.12.23 | ₩38,205 | ₩38,525 | ₩38,205 | ₩38,456 | +0.66% | 4.8천 |
|---|
| 2025.12.22 | ₩37,831 | ₩37,857 | ₩37,796 | ₩37,796 | -0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩36,896 | ₩37,296 | ₩36,896 | ₩37,228 | +0.90% | 3.4천 |
|---|
| 2025.12.18 | ₩35,961 | ₩35,961 | ₩35,887 | ₩35,887 | -0.20% | 1천 |
|---|
| 2025.12.17 | ₩36,079 | ₩36,079 | ₩35,627 | ₩35,687 | -1.09% | 3.2천 |
|---|
| 2025.12.16 | ₩36,562 | ₩36,562 | ₩36,455 | ₩36,461 | -0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩37,029 | ₩37,029 | ₩37,029 | ₩37,029 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩37,310 | ₩37,310 | ₩36,841 | ₩36,841 | -1.26% | 900 |
|---|
| 2025.12.11 | ₩36,909 | ₩36,922 | ₩36,751 | ₩36,815 | -0.25% | 6.8천 |
|---|
| 2025.12.10 | ₩36,889 | ₩37,302 | ₩36,882 | ₩37,302 | +1.12% | 1.1만 |
|---|
| 2025.12.09 | ₩37,423 | ₩37,423 | ₩37,423 | ₩37,423 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,869 | ₩36,869 | ₩36,737 | ₩36,742 | -0.34% | 1.1천 |
|---|
| 2025.12.05 | ₩37,176 | ₩37,176 | ₩36,962 | ₩37,049 | -0.34% | 900 |
|---|
| 2025.12.04 | ₩36,856 | ₩36,878 | ₩36,856 | ₩36,878 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩36,689 | ₩36,722 | ₩36,615 | ₩36,718 | +0.08% | 2.2천 |
|---|
| 2025.12.02 | ₩36,735 | ₩36,735 | ₩36,671 | ₩36,671 | -0.17% | 1.6천 |
|---|
| 2025.12.01 | ₩36,982 | ₩36,982 | ₩36,896 | ₩36,916 | -0.18% | 1.4천 |
|---|
| 2025.11.28 | ₩37,403 | ₩37,481 | ₩37,336 | ₩37,481 | +0.21% | 8.7천 |
|---|
| 2025.11.26 | ₩37,817 | ₩38,018 | ₩37,817 | ₩37,833 | +0.04% | 1.1만 |
|---|
| 2025.11.25 | ₩37,256 | ₩37,453 | ₩37,256 | ₩37,453 | +0.53% | 2.1천 |
|---|
| 2025.11.24 | ₩37,109 | ₩37,430 | ₩37,109 | ₩37,350 | +0.65% | 7.7천 |
|---|
| 2025.11.21 | ₩37,737 | ₩37,914 | ₩37,417 | ₩37,914 | +0.47% | 2.2천 |
|---|
| 2025.11.20 | ₩39,247 | ₩39,260 | ₩38,417 | ₩38,417 | -2.11% | 1.6만 |
|---|
| 2025.11.19 | ₩38,739 | ₩38,775 | ₩38,698 | ₩38,698 | -0.11% | 2.5천 |
|---|
| 2025.11.18 | ₩39,475 | ₩39,475 | ₩39,475 | ₩39,475 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,967 | ₩39,967 | ₩39,967 | ₩39,967 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩39,541 | ₩40,182 | ₩39,541 | ₩39,989 | +1.14% | 8.8천 |
|---|
| 2025.11.13 | ₩39,407 | ₩39,407 | ₩38,779 | ₩38,845 | -1.43% | 1.4만 |
|---|
| 2025.11.12 | ₩39,394 | ₩39,519 | ₩39,394 | ₩39,492 | +0.25% | 1.1천 |
|---|
| 2025.11.11 | ₩39,741 | ₩39,754 | ₩39,527 | ₩39,754 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩39,781 | ₩39,928 | ₩39,554 | ₩39,853 | +0.18% | 2.3천 |
|---|
| 2025.11.07 | ₩38,532 | ₩38,795 | ₩38,357 | ₩38,795 | +0.68% | 1.5만 |
|---|
| 2025.11.06 | ₩39,487 | ₩39,521 | ₩39,313 | ₩39,402 | -0.22% | 5.3천 |
|---|
| 2025.11.05 | ₩40,289 | ₩40,613 | ₩40,289 | ₩40,613 | +0.81% | 1.3천 |
|---|
| 2025.11.04 | ₩41,304 | ₩41,574 | ₩41,277 | ₩41,375 | +0.17% | 1.7만 |
|---|
| 2025.11.03 | ₩42,434 | ₩42,434 | ₩42,434 | ₩42,434 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,878 | ₩41,892 | ₩41,705 | ₩41,798 | -0.19% | 9.7천 |
|---|
| 2025.10.30 | ₩41,852 | ₩41,852 | ₩41,852 | ₩41,852 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,797 | ₩41,932 | ₩41,753 | ₩41,753 | -0.11% | 800 |
|---|
| 2025.10.28 | ₩42,039 | ₩42,212 | ₩42,039 | ₩42,121 | +0.20% | 2.1천 |
|---|
| 2025.10.27 | ₩42,680 | ₩42,680 | ₩42,553 | ₩42,588 | -0.22% | 2.4천 |
|---|
| 2025.10.24 | ₩42,132 | ₩42,132 | ₩41,945 | ₩42,059 | -0.17% | 4.5천 |
|---|
| 2025.10.23 | ₩41,785 | ₩42,279 | ₩41,785 | ₩42,132 | +0.83% | 1.7만 |
|---|
| 2025.10.22 | ₩41,838 | ₩42,032 | ₩41,624 | ₩41,786 | -0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩40,895 | ₩40,895 | ₩40,895 | ₩40,895 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩40,916 | ₩40,943 | ₩40,870 | ₩40,870 | -0.11% | 1.6만 |
|---|
| 2025.10.17 | ₩40,115 | ₩40,243 | ₩40,075 | ₩40,243 | +0.32% | 2.8천 |
|---|
| 2025.10.16 | ₩40,417 | ₩40,417 | ₩40,417 | ₩40,417 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩40,580 | ₩40,715 | ₩40,395 | ₩40,597 | +0.04% | 1.1만 |
|---|
| 2025.10.14 | ₩39,527 | ₩39,881 | ₩39,527 | ₩39,881 | +0.90% | 1.6만 |
|---|
| 2025.10.13 | ₩40,729 | ₩40,855 | ₩40,703 | ₩40,782 | +0.13% | 8.6천 |
|---|
| 2025.10.10 | ₩41,771 | ₩41,771 | ₩40,620 | ₩40,684 | -2.60% | 3.9만 |
|---|