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 | ₩35,697 | ₩36,051 | ₩35,697 | ₩35,931 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,384 | ₩35,690 | ₩35,265 | ₩35,690 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,024 | ₩36,024 | ₩35,546 | ₩35,664 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,678 | ₩36,678 | ₩36,211 | ₩36,317 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,091 | ₩37,412 | ₩36,991 | ₩37,412 | +0.86% | 6.1천 |
| 2026.10.02 | ₩36,866 | ₩37,118 | ₩36,864 | ₩36,998 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,138 | ₩37,178 | ₩36,784 | ₩36,858 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,372 | ₩37,505 | ₩37,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,299 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,545 | ₩37,752 | ₩37,278 | ₩37,465 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,092 | ₩38,092 | ₩37,692 | ₩37,892 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,692 | ₩38,692 | ₩38,025 | ₩38,355 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,199 | ₩38,412 | ₩38,199 | ₩38,364 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,506 | ₩39,306 | ₩38,506 | ₩39,005 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,293 | ₩39,293 | ₩38,579 | ₩38,879 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,133 | ₩39,266 | ₩38,899 | ₩39,266 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,159 | ₩39,159 | ₩38,852 | ₩38,981 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,359 | ₩39,440 | ₩39,059 | ₩39,099 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,066 | ₩39,146 | ₩38,772 | ₩38,772 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,674 | ₩38,919 | ₩38,674 | ₩38,842 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,225 | ₩38,452 | ₩38,013 | ₩38,312 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,479 | ₩38,479 | ₩38,252 | ₩38,387 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,452 | ₩38,492 | ₩38,305 | ₩38,388 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,679 | ₩38,679 | ₩38,185 | ₩38,412 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,546 | ₩39,560 | ₩39,166 | ₩39,213 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,466 | ₩39,466 | ₩39,199 | ₩39,245 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,626 | ₩39,626 | ₩39,311 | ₩39,466 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,666 | ₩40,293 | ₩39,626 | ₩39,665 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,147 | ₩40,440 | ₩39,646 | ₩39,653 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,734 | ₩40,954 | ₩40,694 | ₩40,694 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,468 | ₩41,481 | ₩41,161 | ₩41,161 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,734 | ₩42,095 | ₩41,694 | ₩41,935 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,828 | ₩42,108 | ₩41,721 | ₩41,788 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩41,908 | ₩42,135 | ₩41,706 | ₩41,888 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,161 | ₩42,161 | ₩41,481 | ₩41,665 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,375 | ₩42,428 | ₩42,041 | ₩42,402 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩42,909 | ₩43,162 | ₩42,416 | ₩42,608 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩43,909 | ₩43,909 | ₩43,095 | ₩43,155 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,736 | ₩44,229 | ₩43,456 | ₩43,609 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,470 | ₩44,736 | ₩44,216 | ₩44,263 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,349 | ₩44,536 | ₩44,283 | ₩44,536 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,829 | ₩43,895 | ₩43,482 | ₩43,762 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,616 | ₩44,029 | ₩43,616 | ₩43,905 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,122 | ₩43,362 | ₩43,015 | ₩43,135 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,149 | ₩43,363 | ₩42,897 | ₩42,922 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩42,895 | ₩43,162 | ₩42,588 | ₩42,949 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩42,962 | ₩42,962 | ₩42,295 | ₩42,598 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩42,895 | ₩43,625 | ₩42,455 | ₩42,828 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩41,988 | ₩42,655 | ₩41,928 | ₩42,628 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,347 | ₩41,481 | ₩41,014 | ₩41,274 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,427 | ₩40,534 | ₩40,000 | ₩40,534 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,013 | ₩40,414 | ₩39,693 | ₩40,216 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,027 | ₩40,027 | ₩39,520 | ₩39,682 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,800 | ₩40,027 | ₩39,533 | ₩39,837 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,359 | ₩39,893 | ₩39,079 | ₩39,310 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,399 | ₩38,786 | ₩38,252 | ₩38,538 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,466 | ₩39,146 | ₩38,466 | ₩38,512 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,599 | ₩38,599 | ₩38,025 | ₩38,228 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,198 | ₩37,785 | ₩37,158 | ₩37,785 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,585 | ₩37,585 | ₩36,905 | ₩36,905 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,265 | ₩37,520 | ₩37,011 | ₩37,251 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,504 | ₩36,704 | ₩36,224 | ₩36,704 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,771 | ₩36,958 | ₩36,611 | ₩36,864 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,491 | ₩37,171 | ₩36,491 | ₩36,824 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,171 | ₩37,171 | ₩36,444 | ₩36,486 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,398 | ₩37,486 | ₩37,158 | ₩37,251 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,305 | ₩38,305 | ₩37,838 | ₩37,861 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,559 | ₩38,933 | ₩38,466 | ₩38,933 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,734 | ₩40,734 | ₩39,520 | ₩39,640 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,733 | ₩40,427 | ₩39,733 | ₩40,213 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,106 | ₩39,626 | ₩38,706 | ₩39,359 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩36,985 | ₩37,492 | ₩36,985 | ₩37,319 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩35,904 | ₩36,518 | ₩35,904 | ₩36,277 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,450 | ₩36,152 | ₩35,444 | ₩35,911 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,317 | ₩35,490 | ₩35,023 | ₩35,170 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,077 | ₩36,077 | ₩35,490 | ₩35,557 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,438 | ₩36,438 | ₩36,011 | ₩36,171 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,358 | ₩37,825 | ₩37,171 | ₩37,171 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,758 | ₩37,758 | ₩37,045 | ₩37,278 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,185 | ₩38,292 | ₩37,678 | ₩37,879 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,265 | ₩38,799 | ₩38,025 | ₩38,052 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,332 | ₩38,626 | ₩38,239 | ₩38,284 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,719 | ₩38,986 | ₩38,039 | ₩38,039 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,479 | ₩38,889 | ₩38,479 | ₩38,654 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,199 | ₩39,706 | ₩38,199 | ₩39,576 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩38,959 | ₩38,959 | ₩38,119 | ₩38,119 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,013 | ₩39,179 | ₩38,092 | ₩38,843 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩38,973 | ₩39,319 | ₩38,706 | ₩38,939 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩38,933 | ₩39,226 | ₩38,652 | ₩38,772 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,652 | ₩39,333 | ₩38,652 | ₩39,099 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,826 | ₩39,083 | ₩38,426 | ₩38,426 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,359 | ₩39,453 | ₩38,959 | ₩39,039 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,560 | ₩40,560 | ₩39,453 | ₩39,880 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩41,988 | ₩42,135 | ₩41,494 | ₩41,641 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,347 | ₩42,228 | ₩41,281 | ₩42,108 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩40,907 | ₩40,907 | ₩40,267 | ₩40,414 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,213 | ₩40,880 | ₩40,213 | ₩40,600 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,640 | ₩39,973 | ₩39,386 | ₩39,866 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩38,933 | ₩39,786 | ₩38,933 | ₩39,533 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,666 | ₩39,560 | ₩38,479 | ₩39,493 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,466 | ₩38,559 | ₩37,959 | ₩38,052 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩36,931 | ₩37,438 | ₩36,931 | ₩37,412 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩36,998 | ₩36,998 | ₩36,380 | ₩36,624 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,412 | ₩37,879 | ₩37,412 | ₩37,518 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,372 | ₩37,798 | ₩36,958 | ₩37,745 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩37,879 | ₩38,199 | ₩37,652 | ₩38,092 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,519 | ₩38,639 | ₩38,099 | ₩38,365 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩39,893 | ₩39,893 | ₩39,119 | ₩39,287 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,347 | ₩41,347 | ₩40,027 | ₩40,160 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,534 | ₩42,081 | ₩41,187 | ₩42,055 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,027 | ₩41,027 | ₩40,544 | ₩40,947 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,293 | ₩40,520 | ₩39,907 | ₩39,933 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,340 | ₩40,611 | ₩40,287 | ₩40,333 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩39,893 | ₩40,360 | ₩39,826 | ₩40,280 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,566 | ₩39,706 | ₩39,053 | ₩39,173 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,666 | ₩39,720 | ₩39,359 | ₩39,670 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩39,960 | ₩40,325 | ₩39,800 | ₩39,960 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,507 | ₩40,507 | ₩39,573 | ₩39,920 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,227 | ₩41,801 | ₩40,694 | ₩40,987 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,654 | ₩41,708 | ₩41,067 | ₩41,254 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,628 | ₩42,628 | ₩41,681 | ₩41,708 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,015 | ₩43,576 | ₩42,975 | ₩43,416 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,176 | ₩44,696 | ₩43,629 | ₩43,696 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,203 | ₩44,203 | ₩42,989 | ₩43,229 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,696 | ₩44,096 | ₩43,562 | ₩43,963 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,736 | ₩43,789 | ₩43,349 | ₩43,429 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,615 | ₩43,442 | ₩42,615 | ₩43,389 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩42,975 | ₩42,975 | ₩42,241 | ₩42,375 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,416 | ₩44,269 | ₩43,416 | ₩44,069 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,390 | ₩44,390 | ₩43,856 | ₩44,309 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,828 | ₩42,895 | ₩41,822 | ₩42,855 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,389 | ₩43,696 | ₩43,069 | ₩43,696 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,348 | ₩43,469 | ₩42,241 | ₩43,055 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,748 | ₩43,776 | ₩42,748 | ₩43,562 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,147 | ₩41,281 | ₩40,147 | ₩41,281 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,186 | ₩39,480 | ₩38,852 | ₩38,893 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,253 | ₩39,253 | ₩38,372 | ₩38,386 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,440 | ₩40,627 | ₩39,693 | ₩39,720 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,361 | ₩41,496 | ₩41,147 | ₩41,210 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,614 | ₩40,974 | ₩39,826 | ₩40,480 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,081 | ₩42,402 | ₩41,121 | ₩41,494 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,375 | ₩43,375 | ₩41,361 | ₩41,481 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,402 | ₩43,816 | ₩42,802 | ₩43,576 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩44,843 | ₩44,870 | ₩43,923 | ₩43,923 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,643 | ₩44,643 | ₩43,936 | ₩44,203 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,283 | ₩44,470 | ₩43,931 | ₩44,376 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,829 | ₩44,263 | ₩43,444 | ₩43,616 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,403 | ₩44,630 | ₩43,896 | ₩44,123 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,749 | ₩44,003 | ₩43,402 | ₩43,816 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,190 | ₩45,230 | ₩44,470 | ₩44,870 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,029 | ₩44,957 | ₩43,309 | ₩44,456 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,775 | ₩43,813 | ₩42,775 | ₩43,562 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩43,949 | ₩43,949 | ₩42,161 | ₩42,361 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩44,937 | ₩45,150 | ₩44,430 | ₩45,150 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,069 | ₩44,349 | ₩42,975 | ₩44,109 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,150 | ₩45,357 | ₩44,710 | ₩44,977 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,177 | ₩45,177 | ₩44,576 | ₩44,736 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,110 | ₩45,342 | ₩44,616 | ₩45,030 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,190 | ₩45,190 | ₩44,643 | ₩45,097 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,656 | ₩45,337 | ₩44,656 | ₩45,203 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,724 | ₩45,724 | ₩44,963 | ₩45,177 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩45,884 | ₩46,297 | ₩45,657 | ₩46,124 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,724 | ₩45,951 | ₩45,070 | ₩45,951 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,031 | ₩46,191 | ₩45,697 | ₩45,777 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩43,949 | ₩44,670 | ₩43,789 | ₩44,384 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,776 | ₩44,203 | ₩43,776 | ₩43,842 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩43,976 | ₩43,976 | ₩42,962 | ₩43,175 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,736 | ₩43,856 | ₩42,755 | ₩43,362 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,456 | ₩44,456 | ₩43,749 | ₩44,003 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,269 | ₩44,683 | ₩44,123 | ₩44,683 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,682 | ₩43,082 | ₩42,375 | ₩42,895 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,028 | ₩42,615 | ₩41,588 | ₩41,588 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,189 | ₩44,189 | ₩42,428 | ₩42,628 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,629 | ₩43,923 | ₩43,375 | ₩43,732 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,016 | ₩44,016 | ₩43,536 | ₩43,602 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,763 | ₩44,846 | ₩44,123 | ₩44,430 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,750 | ₩45,750 | ₩44,496 | ₩45,177 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,017 | ₩46,017 | ₩45,177 | ₩45,684 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,564 | ₩46,244 | ₩45,390 | ₩46,244 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,430 | ₩45,430 | ₩44,308 | ₩44,990 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,177 | ₩45,604 | ₩44,696 | ₩45,604 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,030 | ₩45,030 | ₩43,629 | ₩44,189 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,617 | ₩45,884 | ₩44,763 | ₩45,649 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,764 | ₩46,084 | ₩45,630 | ₩45,844 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,564 | ₩45,737 | ₩45,181 | ₩45,710 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,097 | ₩45,097 | ₩44,464 | ₩44,663 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,363 | ₩45,363 | ₩44,456 | ₩45,097 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩45,830 | ₩45,870 | ₩45,450 | ₩45,844 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,217 | ₩46,351 | ₩45,733 | ₩46,097 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩44,977 | ₩45,303 | ₩44,651 | ₩45,303 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩44,897 | ₩44,897 | ₩44,283 | ₩44,563 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩43,882 | ₩44,203 | ₩43,441 | ₩44,123 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩42,922 | ₩42,922 | ₩42,095 | ₩42,628 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩41,921 | ₩42,388 | ₩41,548 | ₩42,375 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩39,880 | ₩40,141 | ₩39,720 | ₩39,826 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,532 | ₩39,026 | ₩38,532 | ₩38,706 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩38,973 | ₩39,066 | ₩38,646 | ₩38,839 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,546 | ₩38,559 | ₩38,279 | ₩38,479 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,226 | ₩39,226 | ₩38,852 | ₩39,147 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,692 | ₩39,346 | ₩38,692 | ₩39,099 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩38,959 | ₩39,106 | ₩38,826 | ₩39,093 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,812 | ₩39,013 | ₩38,422 | ₩38,999 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,652 | ₩38,906 | ₩38,292 | ₩38,772 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,052 | ₩38,492 | ₩37,885 | ₩38,359 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,545 | ₩37,943 | ₩37,318 | ₩37,638 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,078 | ₩37,657 | ₩37,001 | ₩37,617 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,746 | ₩38,746 | ₩38,319 | ₩38,376 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,772 | ₩38,986 | ₩38,483 | ₩38,566 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,706 | ₩38,706 | ₩38,132 | ₩38,626 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,239 | ₩38,732 | ₩37,871 | ₩38,706 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,253 | ₩39,253 | ₩38,692 | ₩38,826 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,065 | ₩38,406 | ₩37,956 | ₩38,406 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩37,959 | ₩37,959 | ₩37,291 | ₩37,460 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,385 | ₩37,505 | ₩37,133 | ₩37,351 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,731 | ₩37,291 | ₩36,684 | ₩37,251 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,237 | ₩36,504 | ₩35,944 | ₩36,471 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,504 | ₩36,504 | ₩35,690 | ₩35,973 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,504 | ₩36,905 | ₩36,504 | ₩36,695 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,611 | ₩36,838 | ₩36,424 | ₩36,691 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,251 | ₩36,451 | ₩35,864 | ₩36,391 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,064 | ₩36,064 | ₩35,544 | ₩35,568 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,251 | ₩37,251 | ₩36,691 | ₩36,898 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,452 | ₩38,866 | ₩37,678 | ₩37,732 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,252 | ₩38,323 | ₩37,572 | ₩38,005 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,186 | ₩39,626 | ₩39,173 | ₩39,339 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,133 | ₩40,293 | ₩39,359 | ₩39,846 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,506 | ₩39,987 | ₩39,374 | ₩39,786 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,456 | ₩40,547 | ₩40,107 | ₩40,140 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,786 | ₩39,973 | ₩39,517 | ₩39,813 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩39,873 | ₩40,187 | ₩39,826 | ₩39,989 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,160 | ₩40,827 | ₩40,160 | ₩40,707 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,359 | ₩40,440 | ₩39,359 | ₩40,357 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,746 | ₩39,746 | ₩39,119 | ₩39,524 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,373 | ₩40,373 | ₩40,000 | ₩40,177 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,680 | ₩40,680 | ₩40,360 | ₩40,522 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,067 | ₩41,441 | ₩40,994 | ₩41,309 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩40,867 | ₩41,041 | ₩40,494 | ₩40,767 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,654 | ₩40,814 | ₩40,360 | ₩40,503 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,828 | ₩41,828 | ₩40,961 | ₩41,214 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,148 | ₩42,148 | ₩41,481 | ₩41,915 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩41,841 | ₩41,895 | ₩41,468 | ₩41,895 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,188 | ₩42,188 | ₩41,628 | ₩41,834 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,095 | ₩42,321 | ₩41,694 | ₩42,095 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,521 | ₩42,121 | ₩41,428 | ₩41,613 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,761 | ₩41,761 | ₩41,294 | ₩41,481 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,454 | ₩41,454 | ₩40,934 | ₩41,299 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,160 | ₩40,534 | ₩39,880 | ₩40,093 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩41,841 | ₩41,841 | ₩41,081 | ₩41,169 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,468 | ₩41,654 | ₩40,747 | ₩40,966 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,574 | ₩42,462 | ₩41,361 | ₩42,231 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,495 | ₩42,588 | ₩42,129 | ₩42,496 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,695 | ₩42,909 | ₩42,281 | ₩42,618 | -0.18% | 4.3만 |
|---|