시장 데이터를 불러오는 중
전체 종목
WisdomTree Europe Defense Fund 과거 주가
WisdomTree Europe Defense Fund · WDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Europe Defense Fund · WDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,832 | ₩36,187 | ₩35,832 | ₩36,067 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,518 | ₩35,826 | ₩35,399 | ₩35,826 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,161 | ₩36,161 | ₩35,681 | ₩35,799 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,817 | ₩36,817 | ₩36,348 | ₩36,455 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,232 | ₩37,553 | ₩37,132 | ₩37,553 | +0.86% | 6.1천 |
| 2026.10.02 | ₩37,006 | ₩37,259 | ₩37,004 | ₩37,138 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,279 | ₩37,319 | ₩36,924 | ₩36,998 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,513 | ₩37,647 | ₩37,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,441 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,687 | ₩37,895 | ₩37,419 | ₩37,607 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,236 | ₩38,236 | ₩37,835 | ₩38,036 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,839 | ₩38,839 | ₩38,169 | ₩38,500 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,344 | ₩38,558 | ₩38,344 | ₩38,510 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,652 | ₩39,455 | ₩38,652 | ₩39,153 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,442 | ₩39,442 | ₩38,725 | ₩39,027 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,281 | ₩39,415 | ₩39,047 | ₩39,415 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,308 | ₩39,308 | ₩39,000 | ₩39,128 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,509 | ₩39,589 | ₩39,207 | ₩39,248 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,214 | ₩39,294 | ₩38,919 | ₩38,919 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,820 | ₩39,067 | ₩38,820 | ₩38,989 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,370 | ₩38,598 | ₩38,157 | ₩38,457 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,625 | ₩38,625 | ₩38,397 | ₩38,532 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,598 | ₩38,638 | ₩38,451 | ₩38,534 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,826 | ₩38,826 | ₩38,330 | ₩38,558 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,696 | ₩39,710 | ₩39,315 | ₩39,361 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,616 | ₩39,616 | ₩39,348 | ₩39,394 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,777 | ₩39,777 | ₩39,461 | ₩39,616 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,817 | ₩40,446 | ₩39,777 | ₩39,815 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,299 | ₩40,594 | ₩39,797 | ₩39,803 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,888 | ₩41,109 | ₩40,848 | ₩40,848 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,625 | ₩41,638 | ₩41,317 | ₩41,317 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,893 | ₩42,254 | ₩41,853 | ₩42,094 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,986 | ₩42,268 | ₩41,879 | ₩41,946 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,067 | ₩42,294 | ₩41,865 | ₩42,047 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,321 | ₩42,321 | ₩41,638 | ₩41,823 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,536 | ₩42,589 | ₩42,201 | ₩42,562 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,071 | ₩43,326 | ₩42,577 | ₩42,770 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,076 | ₩44,076 | ₩43,259 | ₩43,319 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,902 | ₩44,397 | ₩43,620 | ₩43,774 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,638 | ₩44,906 | ₩44,384 | ₩44,431 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,518 | ₩44,705 | ₩44,451 | ₩44,705 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,995 | ₩44,061 | ₩43,647 | ₩43,928 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,781 | ₩44,196 | ₩43,781 | ₩44,072 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,286 | ₩43,527 | ₩43,178 | ₩43,299 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,312 | ₩43,528 | ₩43,059 | ₩43,085 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩43,058 | ₩43,326 | ₩42,750 | ₩43,111 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,125 | ₩43,125 | ₩42,455 | ₩42,759 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩43,058 | ₩43,790 | ₩42,616 | ₩42,991 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,147 | ₩42,817 | ₩42,087 | ₩42,790 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,504 | ₩41,638 | ₩41,169 | ₩41,431 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,580 | ₩40,687 | ₩40,152 | ₩40,687 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,165 | ₩40,567 | ₩39,844 | ₩40,369 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,178 | ₩40,178 | ₩39,669 | ₩39,833 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,951 | ₩40,178 | ₩39,683 | ₩39,988 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,509 | ₩40,044 | ₩39,228 | ₩39,459 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,544 | ₩38,933 | ₩38,397 | ₩38,684 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,611 | ₩39,294 | ₩38,611 | ₩38,658 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,745 | ₩38,745 | ₩38,169 | ₩38,373 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,339 | ₩37,928 | ₩37,299 | ₩37,928 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,728 | ₩37,728 | ₩37,044 | ₩37,044 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,406 | ₩37,662 | ₩37,152 | ₩37,393 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,643 | ₩36,844 | ₩36,361 | ₩36,844 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,911 | ₩37,098 | ₩36,750 | ₩37,004 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,629 | ₩37,312 | ₩36,629 | ₩36,964 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,312 | ₩37,312 | ₩36,582 | ₩36,624 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,540 | ₩37,628 | ₩37,299 | ₩37,393 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,451 | ₩38,451 | ₩37,982 | ₩38,005 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,705 | ₩39,080 | ₩38,611 | ₩39,080 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,888 | ₩40,888 | ₩39,669 | ₩39,790 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,884 | ₩40,580 | ₩39,884 | ₩40,366 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,254 | ₩39,777 | ₩38,853 | ₩39,509 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,125 | ₩37,634 | ₩37,125 | ₩37,461 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩36,040 | ₩36,656 | ₩36,040 | ₩36,415 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,585 | ₩36,289 | ₩35,578 | ₩36,047 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,451 | ₩35,625 | ₩35,156 | ₩35,303 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,214 | ₩36,214 | ₩35,625 | ₩35,692 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,576 | ₩36,576 | ₩36,147 | ₩36,308 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,500 | ₩37,969 | ₩37,312 | ₩37,312 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,902 | ₩37,902 | ₩37,185 | ₩37,419 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,330 | ₩38,437 | ₩37,821 | ₩38,022 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,411 | ₩38,946 | ₩38,169 | ₩38,196 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,478 | ₩38,772 | ₩38,384 | ₩38,429 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,866 | ₩39,134 | ₩38,183 | ₩38,183 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,625 | ₩39,036 | ₩38,625 | ₩38,800 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,344 | ₩39,857 | ₩38,344 | ₩39,726 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,107 | ₩39,107 | ₩38,263 | ₩38,263 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,161 | ₩39,328 | ₩38,236 | ₩38,990 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,120 | ₩39,469 | ₩38,853 | ₩39,087 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,080 | ₩39,375 | ₩38,799 | ₩38,919 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,799 | ₩39,482 | ₩38,799 | ₩39,248 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,973 | ₩39,232 | ₩38,571 | ₩38,571 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,509 | ₩39,603 | ₩39,107 | ₩39,187 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,714 | ₩40,714 | ₩39,603 | ₩40,031 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,147 | ₩42,294 | ₩41,652 | ₩41,799 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,504 | ₩42,388 | ₩41,437 | ₩42,268 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,062 | ₩41,062 | ₩40,419 | ₩40,567 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,366 | ₩41,036 | ₩40,366 | ₩40,754 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,790 | ₩40,125 | ₩39,536 | ₩40,018 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,080 | ₩39,937 | ₩39,080 | ₩39,683 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,812 | ₩39,710 | ₩38,625 | ₩39,643 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,611 | ₩38,705 | ₩38,103 | ₩38,196 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,071 | ₩37,580 | ₩37,071 | ₩37,553 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,138 | ₩37,138 | ₩36,518 | ₩36,763 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,553 | ₩38,022 | ₩37,553 | ₩37,661 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,513 | ₩37,942 | ₩37,098 | ₩37,888 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩38,022 | ₩38,344 | ₩37,794 | ₩38,236 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,665 | ₩38,786 | ₩38,243 | ₩38,511 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩40,044 | ₩40,044 | ₩39,268 | ₩39,436 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,504 | ₩41,504 | ₩40,178 | ₩40,312 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,692 | ₩42,241 | ₩41,344 | ₩42,214 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,183 | ₩41,183 | ₩40,698 | ₩41,103 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,446 | ₩40,674 | ₩40,058 | ₩40,085 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,493 | ₩40,765 | ₩40,440 | ₩40,486 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩40,044 | ₩40,513 | ₩39,978 | ₩40,433 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,716 | ₩39,857 | ₩39,201 | ₩39,321 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,817 | ₩39,870 | ₩39,509 | ₩39,821 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,111 | ₩40,478 | ₩39,951 | ₩40,111 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,661 | ₩40,661 | ₩39,723 | ₩40,071 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,384 | ₩41,960 | ₩40,848 | ₩41,143 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,812 | ₩41,866 | ₩41,223 | ₩41,411 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,790 | ₩42,790 | ₩41,839 | ₩41,866 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,178 | ₩43,741 | ₩43,138 | ₩43,580 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,344 | ₩44,866 | ₩43,794 | ₩43,861 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,370 | ₩44,370 | ₩43,152 | ₩43,393 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,861 | ₩44,263 | ₩43,727 | ₩44,129 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,902 | ₩43,955 | ₩43,513 | ₩43,594 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,777 | ₩43,607 | ₩42,777 | ₩43,553 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,138 | ₩43,138 | ₩42,402 | ₩42,536 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,580 | ₩44,437 | ₩43,580 | ₩44,236 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,558 | ₩44,558 | ₩44,022 | ₩44,477 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,991 | ₩43,058 | ₩41,981 | ₩43,018 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,553 | ₩43,861 | ₩43,232 | ₩43,861 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,509 | ₩43,634 | ₩42,402 | ₩43,219 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,911 | ₩43,942 | ₩42,911 | ₩43,727 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,299 | ₩41,437 | ₩40,299 | ₩41,437 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,335 | ₩39,629 | ₩39,000 | ₩39,040 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,402 | ₩39,402 | ₩38,518 | ₩38,531 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,594 | ₩40,781 | ₩39,844 | ₩39,870 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,518 | ₩41,653 | ₩41,303 | ₩41,366 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,768 | ₩41,129 | ₩39,978 | ₩40,634 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,241 | ₩42,562 | ₩41,277 | ₩41,652 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,540 | ₩43,540 | ₩41,518 | ₩41,638 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,567 | ₩43,982 | ₩42,964 | ₩43,741 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩45,013 | ₩45,040 | ₩44,089 | ₩44,089 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,812 | ₩44,812 | ₩44,102 | ₩44,370 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,451 | ₩44,638 | ₩44,097 | ₩44,544 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,995 | ₩44,431 | ₩43,608 | ₩43,781 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,571 | ₩44,799 | ₩44,062 | ₩44,290 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,915 | ₩44,169 | ₩43,567 | ₩43,982 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,361 | ₩45,402 | ₩44,638 | ₩45,040 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,196 | ₩45,127 | ₩43,473 | ₩44,625 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,937 | ₩43,979 | ₩42,937 | ₩43,727 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,116 | ₩44,116 | ₩42,321 | ₩42,522 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,107 | ₩45,321 | ₩44,598 | ₩45,321 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,236 | ₩44,518 | ₩43,138 | ₩44,277 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,321 | ₩45,529 | ₩44,879 | ₩45,147 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,348 | ₩45,348 | ₩44,745 | ₩44,906 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,281 | ₩45,514 | ₩44,786 | ₩45,201 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,361 | ₩45,361 | ₩44,812 | ₩45,268 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,826 | ₩45,509 | ₩44,826 | ₩45,375 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,897 | ₩45,897 | ₩45,134 | ₩45,348 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩46,058 | ₩46,473 | ₩45,830 | ₩46,299 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,897 | ₩46,125 | ₩45,241 | ₩46,125 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,205 | ₩46,366 | ₩45,870 | ₩45,951 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,116 | ₩44,839 | ₩43,955 | ₩44,552 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,942 | ₩44,370 | ₩43,942 | ₩44,009 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,143 | ₩44,143 | ₩43,125 | ₩43,339 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,902 | ₩44,022 | ₩42,917 | ₩43,527 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,625 | ₩44,625 | ₩43,915 | ₩44,169 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,437 | ₩44,852 | ₩44,290 | ₩44,852 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,844 | ₩43,245 | ₩42,536 | ₩43,058 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,187 | ₩42,777 | ₩41,745 | ₩41,745 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,357 | ₩44,357 | ₩42,589 | ₩42,790 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,794 | ₩44,089 | ₩43,540 | ₩43,898 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,183 | ₩44,183 | ₩43,701 | ₩43,768 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,933 | ₩45,016 | ₩44,290 | ₩44,598 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,924 | ₩45,924 | ₩44,665 | ₩45,348 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,192 | ₩46,192 | ₩45,348 | ₩45,857 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,736 | ₩46,419 | ₩45,562 | ₩46,419 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,602 | ₩45,602 | ₩44,476 | ₩45,161 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,348 | ₩45,777 | ₩44,866 | ₩45,777 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,201 | ₩45,201 | ₩43,794 | ₩44,357 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,790 | ₩46,058 | ₩44,933 | ₩45,822 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,937 | ₩46,259 | ₩45,803 | ₩46,018 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,736 | ₩45,911 | ₩45,352 | ₩45,884 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,268 | ₩45,268 | ₩44,633 | ₩44,832 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,536 | ₩45,536 | ₩44,625 | ₩45,268 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩46,004 | ₩46,044 | ₩45,623 | ₩46,018 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,393 | ₩46,527 | ₩45,907 | ₩46,272 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,147 | ₩45,475 | ₩44,820 | ₩45,475 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,067 | ₩45,067 | ₩44,451 | ₩44,732 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩44,049 | ₩44,370 | ₩43,606 | ₩44,290 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,085 | ₩43,085 | ₩42,254 | ₩42,790 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,080 | ₩42,549 | ₩41,705 | ₩42,536 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩40,031 | ₩40,294 | ₩39,870 | ₩39,978 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,678 | ₩39,174 | ₩38,678 | ₩38,853 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,120 | ₩39,214 | ₩38,792 | ₩38,986 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,692 | ₩38,705 | ₩38,424 | ₩38,625 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,375 | ₩39,375 | ₩39,000 | ₩39,296 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,839 | ₩39,495 | ₩38,839 | ₩39,248 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,107 | ₩39,254 | ₩38,973 | ₩39,241 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,960 | ₩39,161 | ₩38,567 | ₩39,147 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,799 | ₩39,053 | ₩38,437 | ₩38,919 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,196 | ₩38,638 | ₩38,029 | ₩38,504 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,687 | ₩38,086 | ₩37,460 | ₩37,781 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,219 | ₩37,800 | ₩37,141 | ₩37,760 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,893 | ₩38,893 | ₩38,464 | ₩38,522 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,919 | ₩39,134 | ₩38,629 | ₩38,712 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,853 | ₩38,853 | ₩38,277 | ₩38,772 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,384 | ₩38,879 | ₩38,014 | ₩38,853 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,402 | ₩39,402 | ₩38,839 | ₩38,973 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,210 | ₩38,551 | ₩38,100 | ₩38,551 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,103 | ₩38,103 | ₩37,433 | ₩37,602 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,527 | ₩37,647 | ₩37,274 | ₩37,493 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,870 | ₩37,433 | ₩36,824 | ₩37,393 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,375 | ₩36,643 | ₩36,080 | ₩36,609 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,643 | ₩36,643 | ₩35,826 | ₩36,110 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,643 | ₩37,044 | ₩36,643 | ₩36,834 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,750 | ₩36,978 | ₩36,562 | ₩36,830 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,388 | ₩36,589 | ₩36,000 | ₩36,529 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,201 | ₩36,201 | ₩35,678 | ₩35,703 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,393 | ₩37,393 | ₩36,830 | ₩37,038 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,598 | ₩39,013 | ₩37,821 | ₩37,875 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,397 | ₩38,468 | ₩37,714 | ₩38,149 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,335 | ₩39,777 | ₩39,321 | ₩39,489 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,286 | ₩40,446 | ₩39,509 | ₩39,998 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,656 | ₩40,138 | ₩39,523 | ₩39,937 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,610 | ₩40,701 | ₩40,259 | ₩40,292 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,937 | ₩40,125 | ₩39,667 | ₩39,964 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩40,024 | ₩40,339 | ₩39,978 | ₩40,141 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,312 | ₩40,982 | ₩40,312 | ₩40,861 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,509 | ₩40,594 | ₩39,509 | ₩40,511 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,897 | ₩39,897 | ₩39,268 | ₩39,673 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,527 | ₩40,527 | ₩40,152 | ₩40,330 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,835 | ₩40,835 | ₩40,513 | ₩40,675 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,223 | ₩41,598 | ₩41,149 | ₩41,465 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩41,022 | ₩41,196 | ₩40,647 | ₩40,922 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,808 | ₩40,969 | ₩40,513 | ₩40,657 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,986 | ₩41,986 | ₩41,116 | ₩41,370 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,308 | ₩42,308 | ₩41,638 | ₩42,073 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩42,000 | ₩42,053 | ₩41,625 | ₩42,053 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,348 | ₩42,348 | ₩41,786 | ₩41,993 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,254 | ₩42,482 | ₩41,853 | ₩42,254 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,678 | ₩42,281 | ₩41,585 | ₩41,771 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,919 | ₩41,919 | ₩41,451 | ₩41,638 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,611 | ₩41,611 | ₩41,089 | ₩41,456 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,312 | ₩40,687 | ₩40,031 | ₩40,245 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩42,000 | ₩42,000 | ₩41,236 | ₩41,325 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,625 | ₩41,812 | ₩40,902 | ₩41,121 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,732 | ₩42,623 | ₩41,518 | ₩42,391 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,656 | ₩42,750 | ₩42,289 | ₩42,657 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,857 | ₩43,071 | ₩42,442 | ₩42,779 | -0.18% | 4.3만 |
|---|