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 | ₩35,795 | ₩36,150 | ₩35,795 | ₩36,029 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,481 | ₩35,788 | ₩35,362 | ₩35,788 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,123 | ₩36,123 | ₩35,644 | ₩35,762 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,778 | ₩36,778 | ₩36,310 | ₩36,417 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,193 | ₩37,514 | ₩37,093 | ₩37,514 | +0.86% | 6.1천 |
| 2026.10.02 | ₩36,967 | ₩37,220 | ₩36,966 | ₩37,099 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,240 | ₩37,280 | ₩36,885 | ₩36,959 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,474 | ₩37,608 | ₩37,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,402 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,648 | ₩37,855 | ₩37,380 | ₩37,568 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,196 | ₩38,196 | ₩37,795 | ₩37,996 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,799 | ₩38,799 | ₩38,130 | ₩38,460 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,304 | ₩38,518 | ₩38,304 | ₩38,469 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,611 | ₩39,414 | ₩38,611 | ₩39,112 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,401 | ₩39,401 | ₩38,685 | ₩38,986 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,240 | ₩39,374 | ₩39,006 | ₩39,374 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,267 | ₩39,267 | ₩38,959 | ₩39,088 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,467 | ₩39,548 | ₩39,166 | ₩39,207 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,173 | ₩39,253 | ₩38,879 | ₩38,879 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,780 | ₩39,026 | ₩38,780 | ₩38,948 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,330 | ₩38,558 | ₩38,118 | ₩38,417 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,584 | ₩38,584 | ₩38,357 | ₩38,492 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,558 | ₩38,598 | ₩38,411 | ₩38,493 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,785 | ₩38,785 | ₩38,290 | ₩38,518 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,655 | ₩39,668 | ₩39,273 | ₩39,320 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,574 | ₩39,574 | ₩39,307 | ₩39,352 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,735 | ₩39,735 | ₩39,419 | ₩39,574 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,775 | ₩40,404 | ₩39,735 | ₩39,774 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,257 | ₩40,551 | ₩39,755 | ₩39,762 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,845 | ₩41,066 | ₩40,805 | ₩40,805 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,581 | ₩41,595 | ₩41,274 | ₩41,274 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,849 | ₩42,210 | ₩41,809 | ₩42,050 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,943 | ₩42,223 | ₩41,836 | ₩41,902 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,023 | ₩42,250 | ₩41,821 | ₩42,003 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,277 | ₩42,277 | ₩41,595 | ₩41,779 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,491 | ₩42,545 | ₩42,157 | ₩42,518 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,026 | ₩43,280 | ₩42,533 | ₩42,725 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,030 | ₩44,030 | ₩43,214 | ₩43,274 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,856 | ₩44,351 | ₩43,575 | ₩43,729 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,592 | ₩44,859 | ₩44,337 | ₩44,384 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,471 | ₩44,658 | ₩44,404 | ₩44,658 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,949 | ₩44,015 | ₩43,602 | ₩43,882 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,735 | ₩44,150 | ₩43,735 | ₩44,026 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,240 | ₩43,481 | ₩43,133 | ₩43,254 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,267 | ₩43,482 | ₩43,014 | ₩43,040 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩43,013 | ₩43,280 | ₩42,705 | ₩43,066 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,080 | ₩43,080 | ₩42,411 | ₩42,714 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩43,013 | ₩43,745 | ₩42,571 | ₩42,946 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,103 | ₩42,772 | ₩42,043 | ₩42,745 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,461 | ₩41,595 | ₩41,126 | ₩41,387 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,538 | ₩40,645 | ₩40,110 | ₩40,645 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,123 | ₩40,524 | ₩39,802 | ₩40,326 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,136 | ₩40,136 | ₩39,628 | ₩39,791 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,909 | ₩40,136 | ₩39,641 | ₩39,946 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,467 | ₩40,003 | ₩39,187 | ₩39,418 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,504 | ₩38,892 | ₩38,357 | ₩38,643 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,571 | ₩39,253 | ₩38,571 | ₩38,618 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,705 | ₩38,705 | ₩38,130 | ₩38,333 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,300 | ₩37,889 | ₩37,260 | ₩37,889 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,688 | ₩37,688 | ₩37,006 | ₩37,006 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,367 | ₩37,623 | ₩37,113 | ₩37,354 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,604 | ₩36,805 | ₩36,323 | ₩36,805 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,872 | ₩37,059 | ₩36,711 | ₩36,966 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,591 | ₩37,273 | ₩36,591 | ₩36,925 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,273 | ₩37,273 | ₩36,544 | ₩36,586 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,501 | ₩37,589 | ₩37,260 | ₩37,354 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,411 | ₩38,411 | ₩37,942 | ₩37,965 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,665 | ₩39,039 | ₩38,571 | ₩39,039 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,845 | ₩40,845 | ₩39,628 | ₩39,748 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,842 | ₩40,538 | ₩39,842 | ₩40,324 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,213 | ₩39,735 | ₩38,812 | ₩39,467 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,086 | ₩37,594 | ₩37,086 | ₩37,422 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩36,002 | ₩36,618 | ₩36,002 | ₩36,377 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,547 | ₩36,251 | ₩35,541 | ₩36,009 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,414 | ₩35,588 | ₩35,119 | ₩35,267 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,176 | ₩36,176 | ₩35,588 | ₩35,655 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,538 | ₩36,538 | ₩36,109 | ₩36,270 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,461 | ₩37,929 | ₩37,273 | ₩37,273 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,862 | ₩37,862 | ₩37,146 | ₩37,380 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,290 | ₩38,397 | ₩37,782 | ₩37,982 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,370 | ₩38,906 | ₩38,130 | ₩38,156 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,437 | ₩38,732 | ₩38,344 | ₩38,389 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,825 | ₩39,093 | ₩38,143 | ₩38,143 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,584 | ₩38,995 | ₩38,584 | ₩38,760 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,304 | ₩39,815 | ₩38,304 | ₩39,684 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,066 | ₩39,066 | ₩38,223 | ₩38,223 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,120 | ₩39,287 | ₩38,196 | ₩38,950 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,079 | ₩39,427 | ₩38,812 | ₩39,046 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,039 | ₩39,334 | ₩38,758 | ₩38,879 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,758 | ₩39,441 | ₩38,758 | ₩39,207 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,932 | ₩39,191 | ₩38,531 | ₩38,531 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,467 | ₩39,561 | ₩39,066 | ₩39,146 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,672 | ₩40,672 | ₩39,561 | ₩39,989 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,103 | ₩42,250 | ₩41,608 | ₩41,755 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,461 | ₩42,344 | ₩41,394 | ₩42,223 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,019 | ₩41,019 | ₩40,377 | ₩40,524 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,324 | ₩40,993 | ₩40,324 | ₩40,712 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,748 | ₩40,083 | ₩39,494 | ₩39,976 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,039 | ₩39,896 | ₩39,039 | ₩39,641 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,772 | ₩39,668 | ₩38,584 | ₩39,601 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,571 | ₩38,665 | ₩38,063 | ₩38,156 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,033 | ₩37,541 | ₩37,033 | ₩37,514 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,099 | ₩37,099 | ₩36,480 | ₩36,725 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,514 | ₩37,982 | ₩37,514 | ₩37,621 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,474 | ₩37,902 | ₩37,059 | ₩37,849 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩37,982 | ₩38,304 | ₩37,755 | ₩38,196 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,625 | ₩38,745 | ₩38,203 | ₩38,471 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩40,003 | ₩40,003 | ₩39,227 | ₩39,395 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,461 | ₩41,461 | ₩40,136 | ₩40,270 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,648 | ₩42,197 | ₩41,300 | ₩42,170 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,140 | ₩41,140 | ₩40,655 | ₩41,060 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,404 | ₩40,631 | ₩40,016 | ₩40,043 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,451 | ₩40,722 | ₩40,397 | ₩40,444 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩40,003 | ₩40,471 | ₩39,936 | ₩40,391 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,675 | ₩39,815 | ₩39,160 | ₩39,280 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,775 | ₩39,829 | ₩39,467 | ₩39,779 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,070 | ₩40,436 | ₩39,909 | ₩40,070 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,618 | ₩40,618 | ₩39,682 | ₩40,029 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,340 | ₩41,916 | ₩40,805 | ₩41,100 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,769 | ₩41,822 | ₩41,180 | ₩41,367 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,745 | ₩42,745 | ₩41,795 | ₩41,822 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,133 | ₩43,695 | ₩43,093 | ₩43,535 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,297 | ₩44,819 | ₩43,749 | ₩43,816 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,324 | ₩44,324 | ₩43,106 | ₩43,347 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,816 | ₩44,217 | ₩43,682 | ₩44,083 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,856 | ₩43,909 | ₩43,468 | ₩43,548 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,732 | ₩43,561 | ₩42,732 | ₩43,508 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,093 | ₩43,093 | ₩42,357 | ₩42,491 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,535 | ₩44,391 | ₩43,535 | ₩44,190 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,511 | ₩44,511 | ₩43,976 | ₩44,431 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,946 | ₩43,013 | ₩41,937 | ₩42,973 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,508 | ₩43,816 | ₩43,187 | ₩43,816 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,464 | ₩43,588 | ₩42,357 | ₩43,173 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,866 | ₩43,896 | ₩42,866 | ₩43,682 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,257 | ₩41,394 | ₩40,257 | ₩41,394 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,294 | ₩39,588 | ₩38,959 | ₩38,999 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,360 | ₩39,360 | ₩38,477 | ₩38,491 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,551 | ₩40,738 | ₩39,802 | ₩39,829 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,474 | ₩41,609 | ₩41,260 | ₩41,323 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,725 | ₩41,086 | ₩39,936 | ₩40,591 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,197 | ₩42,518 | ₩41,233 | ₩41,608 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,494 | ₩43,494 | ₩41,474 | ₩41,595 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,521 | ₩43,936 | ₩42,919 | ₩43,695 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩44,966 | ₩44,993 | ₩44,043 | ₩44,043 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,765 | ₩44,765 | ₩44,056 | ₩44,324 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,404 | ₩44,592 | ₩44,051 | ₩44,498 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,949 | ₩44,384 | ₩43,563 | ₩43,735 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,525 | ₩44,752 | ₩44,016 | ₩44,244 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,869 | ₩44,123 | ₩43,521 | ₩43,936 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,314 | ₩45,354 | ₩44,592 | ₩44,993 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,150 | ₩45,080 | ₩43,428 | ₩44,578 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,892 | ₩43,933 | ₩42,892 | ₩43,682 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,070 | ₩44,070 | ₩42,277 | ₩42,478 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,060 | ₩45,274 | ₩44,551 | ₩45,274 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,190 | ₩44,471 | ₩43,093 | ₩44,230 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,274 | ₩45,481 | ₩44,832 | ₩45,100 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,301 | ₩45,301 | ₩44,699 | ₩44,859 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,234 | ₩45,467 | ₩44,739 | ₩45,153 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,314 | ₩45,314 | ₩44,765 | ₩45,220 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,779 | ₩45,461 | ₩44,779 | ₩45,327 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,849 | ₩45,849 | ₩45,087 | ₩45,301 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩46,010 | ₩46,424 | ₩45,782 | ₩46,251 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,849 | ₩46,077 | ₩45,194 | ₩46,077 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,157 | ₩46,317 | ₩45,822 | ₩45,903 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,070 | ₩44,792 | ₩43,909 | ₩44,506 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,896 | ₩44,324 | ₩43,896 | ₩43,963 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,097 | ₩44,097 | ₩43,080 | ₩43,294 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,856 | ₩43,976 | ₩42,872 | ₩43,481 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,578 | ₩44,578 | ₩43,869 | ₩44,123 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,391 | ₩44,806 | ₩44,244 | ₩44,806 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,799 | ₩43,200 | ₩42,491 | ₩43,013 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,143 | ₩42,732 | ₩41,702 | ₩41,702 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,311 | ₩44,311 | ₩42,545 | ₩42,745 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,749 | ₩44,043 | ₩43,494 | ₩43,852 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,137 | ₩44,137 | ₩43,655 | ₩43,722 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,886 | ₩44,969 | ₩44,244 | ₩44,551 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,876 | ₩45,876 | ₩44,618 | ₩45,301 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,143 | ₩46,143 | ₩45,301 | ₩45,809 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,689 | ₩46,371 | ₩45,515 | ₩46,371 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,555 | ₩45,555 | ₩44,430 | ₩45,113 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,301 | ₩45,729 | ₩44,819 | ₩45,729 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,153 | ₩45,153 | ₩43,749 | ₩44,311 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,742 | ₩46,010 | ₩44,886 | ₩45,774 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,889 | ₩46,210 | ₩45,755 | ₩45,970 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,689 | ₩45,863 | ₩45,305 | ₩45,836 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,220 | ₩45,220 | ₩44,586 | ₩44,786 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,488 | ₩45,488 | ₩44,578 | ₩45,220 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩45,956 | ₩45,996 | ₩45,575 | ₩45,970 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,344 | ₩46,478 | ₩45,859 | ₩46,224 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,100 | ₩45,428 | ₩44,773 | ₩45,428 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,020 | ₩45,020 | ₩44,404 | ₩44,685 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩44,003 | ₩44,324 | ₩43,560 | ₩44,244 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,040 | ₩43,040 | ₩42,210 | ₩42,745 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,036 | ₩42,504 | ₩41,662 | ₩42,491 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩39,989 | ₩40,251 | ₩39,829 | ₩39,936 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,638 | ₩39,133 | ₩38,638 | ₩38,812 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,079 | ₩39,173 | ₩38,752 | ₩38,946 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,651 | ₩38,665 | ₩38,384 | ₩38,584 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,334 | ₩39,334 | ₩38,959 | ₩39,255 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,799 | ₩39,454 | ₩38,799 | ₩39,207 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,066 | ₩39,213 | ₩38,932 | ₩39,200 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,919 | ₩39,120 | ₩38,527 | ₩39,106 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,758 | ₩39,013 | ₩38,397 | ₩38,879 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,156 | ₩38,598 | ₩37,989 | ₩38,464 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,648 | ₩38,047 | ₩37,421 | ₩37,742 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,180 | ₩37,760 | ₩37,102 | ₩37,720 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,852 | ₩38,852 | ₩38,424 | ₩38,481 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,879 | ₩39,093 | ₩38,588 | ₩38,671 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,812 | ₩38,812 | ₩38,237 | ₩38,732 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,344 | ₩38,839 | ₩37,974 | ₩38,812 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,360 | ₩39,360 | ₩38,799 | ₩38,932 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,170 | ₩38,511 | ₩38,060 | ₩38,511 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,063 | ₩38,063 | ₩37,394 | ₩37,562 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,487 | ₩37,608 | ₩37,235 | ₩37,454 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,832 | ₩37,394 | ₩36,785 | ₩37,354 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,337 | ₩36,604 | ₩36,042 | ₩36,571 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,604 | ₩36,604 | ₩35,788 | ₩36,072 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,604 | ₩37,006 | ₩36,604 | ₩36,796 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,711 | ₩36,939 | ₩36,524 | ₩36,792 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,350 | ₩36,551 | ₩35,962 | ₩36,491 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,163 | ₩36,163 | ₩35,641 | ₩35,665 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,354 | ₩37,354 | ₩36,792 | ₩36,999 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,558 | ₩38,972 | ₩37,782 | ₩37,835 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,357 | ₩38,428 | ₩37,675 | ₩38,110 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,294 | ₩39,735 | ₩39,280 | ₩39,447 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,243 | ₩40,404 | ₩39,467 | ₩39,956 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,615 | ₩40,096 | ₩39,482 | ₩39,896 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,567 | ₩40,658 | ₩40,217 | ₩40,250 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,896 | ₩40,083 | ₩39,625 | ₩39,922 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩39,983 | ₩40,297 | ₩39,936 | ₩40,099 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,270 | ₩40,939 | ₩40,270 | ₩40,819 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,467 | ₩40,551 | ₩39,467 | ₩40,468 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,855 | ₩39,855 | ₩39,227 | ₩39,632 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,484 | ₩40,484 | ₩40,110 | ₩40,288 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,792 | ₩40,792 | ₩40,471 | ₩40,633 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,180 | ₩41,555 | ₩41,106 | ₩41,422 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩40,979 | ₩41,153 | ₩40,605 | ₩40,879 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,765 | ₩40,926 | ₩40,471 | ₩40,614 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,943 | ₩41,943 | ₩41,073 | ₩41,327 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,264 | ₩42,264 | ₩41,595 | ₩42,030 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩41,956 | ₩42,009 | ₩41,581 | ₩42,009 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,304 | ₩42,304 | ₩41,742 | ₩41,949 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,210 | ₩42,438 | ₩41,809 | ₩42,210 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,635 | ₩42,237 | ₩41,541 | ₩41,727 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,876 | ₩41,876 | ₩41,407 | ₩41,595 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,568 | ₩41,568 | ₩41,046 | ₩41,413 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,270 | ₩40,645 | ₩39,989 | ₩40,203 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩41,956 | ₩41,956 | ₩41,193 | ₩41,282 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,581 | ₩41,769 | ₩40,859 | ₩41,078 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,688 | ₩42,578 | ₩41,474 | ₩42,347 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,611 | ₩42,705 | ₩42,245 | ₩42,613 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,812 | ₩43,026 | ₩42,397 | ₩42,735 | -0.18% | 4.3만 |
|---|