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 | ₩35,775 | ₩36,130 | ₩35,775 | ₩36,009 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,461 | ₩35,768 | ₩35,342 | ₩35,768 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,103 | ₩36,103 | ₩35,624 | ₩35,742 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,758 | ₩36,758 | ₩36,290 | ₩36,397 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,172 | ₩37,493 | ₩37,072 | ₩37,493 | +0.86% | 6.1천 |
| 2026.10.02 | ₩36,947 | ₩37,199 | ₩36,945 | ₩37,079 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,219 | ₩37,259 | ₩36,865 | ₩36,938 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,453 | ₩37,587 | ₩37,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,381 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,627 | ₩37,834 | ₩37,360 | ₩37,547 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,175 | ₩38,175 | ₩37,774 | ₩37,975 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,777 | ₩38,777 | ₩38,108 | ₩38,439 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,282 | ₩38,496 | ₩38,282 | ₩38,448 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,590 | ₩39,392 | ₩38,590 | ₩39,090 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,379 | ₩39,379 | ₩38,663 | ₩38,964 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,218 | ₩39,352 | ₩38,984 | ₩39,352 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,245 | ₩39,245 | ₩38,938 | ₩39,066 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,446 | ₩39,526 | ₩39,145 | ₩39,185 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,151 | ₩39,232 | ₩38,857 | ₩38,857 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,758 | ₩39,004 | ₩38,758 | ₩38,927 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,309 | ₩38,536 | ₩38,096 | ₩38,396 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,563 | ₩38,563 | ₩38,336 | ₩38,471 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,536 | ₩38,576 | ₩38,389 | ₩38,472 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,764 | ₩38,764 | ₩38,269 | ₩38,496 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,633 | ₩39,646 | ₩39,252 | ₩39,299 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,553 | ₩39,553 | ₩39,285 | ₩39,331 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,713 | ₩39,713 | ₩39,397 | ₩39,553 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,753 | ₩40,382 | ₩39,713 | ₩39,752 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,235 | ₩40,529 | ₩39,733 | ₩39,740 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,823 | ₩41,044 | ₩40,783 | ₩40,783 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,558 | ₩41,572 | ₩41,251 | ₩41,251 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,826 | ₩42,187 | ₩41,786 | ₩42,026 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,919 | ₩42,200 | ₩41,812 | ₩41,879 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,000 | ₩42,227 | ₩41,798 | ₩41,980 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,254 | ₩42,254 | ₩41,572 | ₩41,756 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,468 | ₩42,521 | ₩42,133 | ₩42,494 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,002 | ₩43,256 | ₩42,509 | ₩42,702 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,005 | ₩44,005 | ₩43,190 | ₩43,250 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,831 | ₩44,326 | ₩43,551 | ₩43,704 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,567 | ₩44,834 | ₩44,313 | ₩44,360 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,447 | ₩44,634 | ₩44,380 | ₩44,634 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,925 | ₩43,991 | ₩43,577 | ₩43,858 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,711 | ₩44,126 | ₩43,711 | ₩44,001 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,216 | ₩43,457 | ₩43,109 | ₩43,230 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,243 | ₩43,458 | ₩42,990 | ₩43,016 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩42,989 | ₩43,256 | ₩42,682 | ₩43,043 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,056 | ₩43,056 | ₩42,387 | ₩42,691 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩42,989 | ₩43,720 | ₩42,548 | ₩42,922 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,080 | ₩42,748 | ₩42,020 | ₩42,722 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,438 | ₩41,572 | ₩41,104 | ₩41,364 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,515 | ₩40,622 | ₩40,087 | ₩40,622 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,101 | ₩40,502 | ₩39,780 | ₩40,304 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,114 | ₩40,114 | ₩39,606 | ₩39,769 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,887 | ₩40,114 | ₩39,619 | ₩39,924 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,446 | ₩39,980 | ₩39,165 | ₩39,396 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,483 | ₩38,871 | ₩38,336 | ₩38,622 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,550 | ₩39,232 | ₩38,550 | ₩38,597 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,683 | ₩38,683 | ₩38,108 | ₩38,312 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,279 | ₩37,868 | ₩37,239 | ₩37,868 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,667 | ₩37,667 | ₩36,985 | ₩36,985 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,346 | ₩37,602 | ₩37,092 | ₩37,333 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,584 | ₩36,785 | ₩36,303 | ₩36,785 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,852 | ₩37,039 | ₩36,691 | ₩36,945 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,571 | ₩37,253 | ₩36,571 | ₩36,905 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,253 | ₩37,253 | ₩36,524 | ₩36,565 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,480 | ₩37,568 | ₩37,239 | ₩37,333 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,389 | ₩38,389 | ₩37,921 | ₩37,944 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,643 | ₩39,018 | ₩38,550 | ₩39,018 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,823 | ₩40,823 | ₩39,606 | ₩39,726 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,820 | ₩40,515 | ₩39,820 | ₩40,301 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,192 | ₩39,713 | ₩38,790 | ₩39,446 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,066 | ₩37,574 | ₩37,066 | ₩37,401 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩35,982 | ₩36,598 | ₩35,982 | ₩36,357 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,528 | ₩36,231 | ₩35,521 | ₩35,989 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,394 | ₩35,568 | ₩35,100 | ₩35,247 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,156 | ₩36,156 | ₩35,568 | ₩35,635 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,517 | ₩36,517 | ₩36,089 | ₩36,250 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,440 | ₩37,908 | ₩37,253 | ₩37,253 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,841 | ₩37,841 | ₩37,126 | ₩37,360 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,269 | ₩38,376 | ₩37,761 | ₩37,961 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,349 | ₩38,884 | ₩38,108 | ₩38,135 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,416 | ₩38,710 | ₩38,322 | ₩38,368 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,804 | ₩39,071 | ₩38,122 | ₩38,122 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,563 | ₩38,974 | ₩38,563 | ₩38,738 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,282 | ₩39,793 | ₩38,282 | ₩39,662 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,044 | ₩39,044 | ₩38,202 | ₩38,202 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,098 | ₩39,265 | ₩38,175 | ₩38,928 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,058 | ₩39,406 | ₩38,790 | ₩39,024 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,018 | ₩39,312 | ₩38,737 | ₩38,857 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,737 | ₩39,419 | ₩38,737 | ₩39,185 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,911 | ₩39,169 | ₩38,510 | ₩38,510 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,446 | ₩39,539 | ₩39,044 | ₩39,125 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,649 | ₩40,649 | ₩39,539 | ₩39,967 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,080 | ₩42,227 | ₩41,585 | ₩41,732 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,438 | ₩42,320 | ₩41,371 | ₩42,200 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩40,997 | ₩40,997 | ₩40,355 | ₩40,502 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,301 | ₩40,970 | ₩40,301 | ₩40,689 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,726 | ₩40,061 | ₩39,472 | ₩39,954 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,018 | ₩39,874 | ₩39,018 | ₩39,619 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,750 | ₩39,646 | ₩38,563 | ₩39,579 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,550 | ₩38,643 | ₩38,042 | ₩38,135 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,012 | ₩37,520 | ₩37,012 | ₩37,493 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,079 | ₩37,079 | ₩36,460 | ₩36,704 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,493 | ₩37,961 | ₩37,493 | ₩37,600 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,453 | ₩37,881 | ₩37,039 | ₩37,828 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩37,961 | ₩38,282 | ₩37,734 | ₩38,175 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,603 | ₩38,724 | ₩38,182 | ₩38,449 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩39,980 | ₩39,980 | ₩39,205 | ₩39,373 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,438 | ₩41,438 | ₩40,114 | ₩40,248 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,625 | ₩42,173 | ₩41,278 | ₩42,147 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,117 | ₩41,117 | ₩40,633 | ₩41,037 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,382 | ₩40,609 | ₩39,994 | ₩40,021 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,428 | ₩40,700 | ₩40,375 | ₩40,422 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩39,980 | ₩40,448 | ₩39,914 | ₩40,368 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,653 | ₩39,793 | ₩39,138 | ₩39,258 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,753 | ₩39,807 | ₩39,446 | ₩39,757 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,047 | ₩40,414 | ₩39,887 | ₩40,047 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,596 | ₩40,596 | ₩39,660 | ₩40,007 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,318 | ₩41,893 | ₩40,783 | ₩41,077 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,746 | ₩41,799 | ₩41,157 | ₩41,344 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,722 | ₩42,722 | ₩41,772 | ₩41,799 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,109 | ₩43,671 | ₩43,069 | ₩43,511 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,273 | ₩44,794 | ₩43,724 | ₩43,791 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,299 | ₩44,299 | ₩43,083 | ₩43,323 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,791 | ₩44,192 | ₩43,658 | ₩44,059 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,831 | ₩43,885 | ₩43,444 | ₩43,524 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,708 | ₩43,537 | ₩42,708 | ₩43,484 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,069 | ₩43,069 | ₩42,334 | ₩42,468 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,511 | ₩44,366 | ₩43,511 | ₩44,166 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,487 | ₩44,487 | ₩43,952 | ₩44,406 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,922 | ₩42,989 | ₩41,914 | ₩42,949 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,484 | ₩43,791 | ₩43,163 | ₩43,791 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,441 | ₩43,564 | ₩42,334 | ₩43,150 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,842 | ₩43,872 | ₩42,842 | ₩43,658 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,235 | ₩41,371 | ₩40,235 | ₩41,371 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,272 | ₩39,566 | ₩38,938 | ₩38,978 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,339 | ₩39,339 | ₩38,456 | ₩38,470 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,529 | ₩40,716 | ₩39,780 | ₩39,807 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,451 | ₩41,586 | ₩41,237 | ₩41,300 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,703 | ₩41,064 | ₩39,914 | ₩40,569 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,173 | ₩42,494 | ₩41,211 | ₩41,585 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,470 | ₩43,470 | ₩41,451 | ₩41,572 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,497 | ₩43,912 | ₩42,895 | ₩43,671 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩44,941 | ₩44,968 | ₩44,019 | ₩44,019 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,741 | ₩44,741 | ₩44,032 | ₩44,299 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,380 | ₩44,567 | ₩44,027 | ₩44,473 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,925 | ₩44,360 | ₩43,539 | ₩43,711 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,500 | ₩44,727 | ₩43,992 | ₩44,219 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,845 | ₩44,099 | ₩43,497 | ₩43,912 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,289 | ₩45,329 | ₩44,567 | ₩44,968 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,126 | ₩45,055 | ₩43,404 | ₩44,554 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,869 | ₩43,909 | ₩42,869 | ₩43,658 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,045 | ₩44,045 | ₩42,254 | ₩42,454 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,035 | ₩45,249 | ₩44,527 | ₩45,249 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,166 | ₩44,447 | ₩43,069 | ₩44,206 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,249 | ₩45,456 | ₩44,808 | ₩45,075 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,276 | ₩45,276 | ₩44,674 | ₩44,834 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,209 | ₩45,441 | ₩44,714 | ₩45,128 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,289 | ₩45,289 | ₩44,741 | ₩45,195 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,754 | ₩45,436 | ₩44,754 | ₩45,302 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,824 | ₩45,824 | ₩45,062 | ₩45,276 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩45,984 | ₩46,399 | ₩45,757 | ₩46,225 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,824 | ₩46,051 | ₩45,169 | ₩46,051 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,131 | ₩46,292 | ₩45,797 | ₩45,877 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,045 | ₩44,767 | ₩43,885 | ₩44,481 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,872 | ₩44,299 | ₩43,872 | ₩43,938 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,072 | ₩44,072 | ₩43,056 | ₩43,270 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,831 | ₩43,952 | ₩42,849 | ₩43,457 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,554 | ₩44,554 | ₩43,845 | ₩44,099 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,366 | ₩44,781 | ₩44,219 | ₩44,781 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,775 | ₩43,176 | ₩42,468 | ₩42,989 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,120 | ₩42,708 | ₩41,679 | ₩41,679 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,286 | ₩44,286 | ₩42,521 | ₩42,722 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,724 | ₩44,019 | ₩43,470 | ₩43,827 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,112 | ₩44,112 | ₩43,631 | ₩43,698 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,861 | ₩44,944 | ₩44,219 | ₩44,527 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,851 | ₩45,851 | ₩44,594 | ₩45,276 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,118 | ₩46,118 | ₩45,276 | ₩45,784 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,663 | ₩46,345 | ₩45,490 | ₩46,345 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,530 | ₩45,530 | ₩44,405 | ₩45,088 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,276 | ₩45,703 | ₩44,794 | ₩45,703 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,128 | ₩45,128 | ₩43,724 | ₩44,286 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,717 | ₩45,984 | ₩44,861 | ₩45,749 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,864 | ₩46,185 | ₩45,730 | ₩45,944 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,663 | ₩45,837 | ₩45,280 | ₩45,810 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,195 | ₩45,195 | ₩44,562 | ₩44,761 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,463 | ₩45,463 | ₩44,554 | ₩45,195 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩45,931 | ₩45,971 | ₩45,550 | ₩45,944 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,319 | ₩46,452 | ₩45,833 | ₩46,198 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,075 | ₩45,403 | ₩44,749 | ₩45,403 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩44,995 | ₩44,995 | ₩44,380 | ₩44,660 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩43,979 | ₩44,299 | ₩43,536 | ₩44,219 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,016 | ₩43,016 | ₩42,187 | ₩42,722 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,013 | ₩42,481 | ₩41,639 | ₩42,468 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩39,967 | ₩40,229 | ₩39,807 | ₩39,914 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,617 | ₩39,111 | ₩38,617 | ₩38,790 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,058 | ₩39,151 | ₩38,730 | ₩38,924 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,630 | ₩38,643 | ₩38,363 | ₩38,563 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,312 | ₩39,312 | ₩38,938 | ₩39,233 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,777 | ₩39,432 | ₩38,777 | ₩39,185 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,044 | ₩39,192 | ₩38,911 | ₩39,178 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,897 | ₩39,098 | ₩38,506 | ₩39,085 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,737 | ₩38,991 | ₩38,376 | ₩38,857 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,135 | ₩38,576 | ₩37,968 | ₩38,443 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,627 | ₩38,026 | ₩37,400 | ₩37,721 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,159 | ₩37,739 | ₩37,082 | ₩37,699 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,831 | ₩38,831 | ₩38,403 | ₩38,460 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,857 | ₩39,071 | ₩38,567 | ₩38,650 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,790 | ₩38,790 | ₩38,215 | ₩38,710 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,322 | ₩38,817 | ₩37,953 | ₩38,790 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,339 | ₩39,339 | ₩38,777 | ₩38,911 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,149 | ₩38,490 | ₩38,039 | ₩38,490 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,042 | ₩38,042 | ₩37,373 | ₩37,542 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,467 | ₩37,587 | ₩37,214 | ₩37,433 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,811 | ₩37,373 | ₩36,765 | ₩37,333 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,317 | ₩36,584 | ₩36,023 | ₩36,551 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,584 | ₩36,584 | ₩35,768 | ₩36,052 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,584 | ₩36,985 | ₩36,584 | ₩36,775 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,691 | ₩36,918 | ₩36,504 | ₩36,771 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,330 | ₩36,531 | ₩35,942 | ₩36,470 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,143 | ₩36,143 | ₩35,621 | ₩35,645 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,333 | ₩37,333 | ₩36,771 | ₩36,979 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,536 | ₩38,951 | ₩37,761 | ₩37,814 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,336 | ₩38,407 | ₩37,654 | ₩38,088 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,272 | ₩39,713 | ₩39,258 | ₩39,426 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,221 | ₩40,382 | ₩39,446 | ₩39,934 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,593 | ₩40,074 | ₩39,460 | ₩39,874 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,545 | ₩40,636 | ₩40,194 | ₩40,228 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,874 | ₩40,061 | ₩39,603 | ₩39,900 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩39,960 | ₩40,275 | ₩39,914 | ₩40,077 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,248 | ₩40,916 | ₩40,248 | ₩40,796 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,446 | ₩40,529 | ₩39,446 | ₩40,446 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,833 | ₩39,833 | ₩39,205 | ₩39,610 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,462 | ₩40,462 | ₩40,087 | ₩40,265 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,769 | ₩40,769 | ₩40,448 | ₩40,610 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,157 | ₩41,532 | ₩41,084 | ₩41,399 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩40,957 | ₩41,130 | ₩40,582 | ₩40,856 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,743 | ₩40,903 | ₩40,448 | ₩40,592 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,919 | ₩41,919 | ₩41,050 | ₩41,304 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,240 | ₩42,240 | ₩41,572 | ₩42,006 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩41,933 | ₩41,986 | ₩41,558 | ₩41,986 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,280 | ₩42,280 | ₩41,719 | ₩41,926 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,187 | ₩42,414 | ₩41,786 | ₩42,187 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,612 | ₩42,214 | ₩41,518 | ₩41,704 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,852 | ₩41,852 | ₩41,384 | ₩41,572 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,545 | ₩41,545 | ₩41,023 | ₩41,390 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,248 | ₩40,622 | ₩39,967 | ₩40,181 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩41,933 | ₩41,933 | ₩41,171 | ₩41,259 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,558 | ₩41,746 | ₩40,836 | ₩41,056 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,665 | ₩42,554 | ₩41,451 | ₩42,323 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,588 | ₩42,682 | ₩42,222 | ₩42,589 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,788 | ₩43,002 | ₩42,374 | ₩42,711 | -0.18% | 4.3만 |
|---|