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 | ₩35,779 | ₩36,134 | ₩35,779 | ₩36,013 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,465 | ₩35,773 | ₩35,346 | ₩35,773 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,107 | ₩36,107 | ₩35,628 | ₩35,746 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,762 | ₩36,762 | ₩36,294 | ₩36,401 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,177 | ₩37,498 | ₩37,077 | ₩37,498 | +0.86% | 6.1천 |
| 2026.10.02 | ₩36,951 | ₩37,204 | ₩36,950 | ₩37,083 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,224 | ₩37,264 | ₩36,869 | ₩36,943 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,458 | ₩37,592 | ₩37,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,386 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,632 | ₩37,839 | ₩37,364 | ₩37,551 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,180 | ₩38,180 | ₩37,779 | ₩37,979 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,782 | ₩38,782 | ₩38,113 | ₩38,443 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,287 | ₩38,501 | ₩38,287 | ₩38,453 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,594 | ₩39,397 | ₩38,594 | ₩39,095 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,383 | ₩39,383 | ₩38,668 | ₩38,969 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,223 | ₩39,357 | ₩38,989 | ₩39,357 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,250 | ₩39,250 | ₩38,942 | ₩39,071 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,450 | ₩39,531 | ₩39,149 | ₩39,190 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,156 | ₩39,236 | ₩38,862 | ₩38,862 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,763 | ₩39,009 | ₩38,763 | ₩38,931 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,314 | ₩38,541 | ₩38,101 | ₩38,401 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,568 | ₩38,568 | ₩38,340 | ₩38,475 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,541 | ₩38,581 | ₩38,394 | ₩38,477 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,768 | ₩38,768 | ₩38,274 | ₩38,501 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,638 | ₩39,651 | ₩39,256 | ₩39,303 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,557 | ₩39,557 | ₩39,290 | ₩39,335 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,718 | ₩39,718 | ₩39,402 | ₩39,557 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,758 | ₩40,386 | ₩39,718 | ₩39,757 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,239 | ₩40,534 | ₩39,738 | ₩39,745 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,828 | ₩41,048 | ₩40,788 | ₩40,788 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,563 | ₩41,577 | ₩41,256 | ₩41,256 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,831 | ₩42,192 | ₩41,791 | ₩42,031 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,924 | ₩42,205 | ₩41,817 | ₩41,884 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,005 | ₩42,232 | ₩41,803 | ₩41,985 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,259 | ₩42,259 | ₩41,577 | ₩41,761 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,473 | ₩42,526 | ₩42,138 | ₩42,499 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,008 | ₩43,262 | ₩42,514 | ₩42,707 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,011 | ₩44,011 | ₩43,195 | ₩43,255 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,837 | ₩44,331 | ₩43,556 | ₩43,710 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,572 | ₩44,840 | ₩44,318 | ₩44,365 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,452 | ₩44,639 | ₩44,385 | ₩44,639 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,930 | ₩43,996 | ₩43,583 | ₩43,863 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,716 | ₩44,131 | ₩43,716 | ₩44,007 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,222 | ₩43,462 | ₩43,115 | ₩43,235 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,248 | ₩43,464 | ₩42,996 | ₩43,021 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩42,994 | ₩43,262 | ₩42,687 | ₩43,048 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,061 | ₩43,061 | ₩42,392 | ₩42,696 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩42,994 | ₩43,726 | ₩42,553 | ₩42,927 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,085 | ₩42,753 | ₩42,025 | ₩42,727 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,443 | ₩41,577 | ₩41,109 | ₩41,369 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,520 | ₩40,627 | ₩40,092 | ₩40,627 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,106 | ₩40,507 | ₩39,785 | ₩40,309 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,119 | ₩40,119 | ₩39,611 | ₩39,774 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,892 | ₩40,119 | ₩39,624 | ₩39,929 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,450 | ₩39,985 | ₩39,170 | ₩39,401 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,487 | ₩38,875 | ₩38,340 | ₩38,627 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,554 | ₩39,236 | ₩38,554 | ₩38,601 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,688 | ₩38,688 | ₩38,113 | ₩38,316 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,284 | ₩37,872 | ₩37,244 | ₩37,872 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,672 | ₩37,672 | ₩36,990 | ₩36,990 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,351 | ₩37,606 | ₩37,097 | ₩37,337 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,589 | ₩36,789 | ₩36,308 | ₩36,789 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,856 | ₩37,043 | ₩36,696 | ₩36,950 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,575 | ₩37,257 | ₩36,575 | ₩36,909 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,257 | ₩37,257 | ₩36,528 | ₩36,570 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,485 | ₩37,573 | ₩37,244 | ₩37,337 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,394 | ₩38,394 | ₩37,926 | ₩37,949 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,648 | ₩39,022 | ₩38,554 | ₩39,022 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,828 | ₩40,828 | ₩39,611 | ₩39,731 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,825 | ₩40,520 | ₩39,825 | ₩40,306 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,196 | ₩39,718 | ₩38,795 | ₩39,450 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,070 | ₩37,578 | ₩37,070 | ₩37,406 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩35,987 | ₩36,602 | ₩35,987 | ₩36,361 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,532 | ₩36,235 | ₩35,525 | ₩35,993 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,398 | ₩35,572 | ₩35,104 | ₩35,251 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,161 | ₩36,161 | ₩35,572 | ₩35,639 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,522 | ₩36,522 | ₩36,094 | ₩36,254 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,444 | ₩37,912 | ₩37,257 | ₩37,257 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,846 | ₩37,846 | ₩37,130 | ₩37,364 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,274 | ₩38,381 | ₩37,765 | ₩37,966 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,354 | ₩38,889 | ₩38,113 | ₩38,140 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,421 | ₩38,715 | ₩38,327 | ₩38,372 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,808 | ₩39,076 | ₩38,126 | ₩38,126 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,568 | ₩38,978 | ₩38,568 | ₩38,743 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,287 | ₩39,798 | ₩38,287 | ₩39,667 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,049 | ₩39,049 | ₩38,207 | ₩38,207 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,103 | ₩39,270 | ₩38,180 | ₩38,933 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,063 | ₩39,410 | ₩38,795 | ₩39,029 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,022 | ₩39,317 | ₩38,742 | ₩38,862 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,742 | ₩39,424 | ₩38,742 | ₩39,190 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,915 | ₩39,174 | ₩38,514 | ₩38,514 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,450 | ₩39,544 | ₩39,049 | ₩39,129 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,654 | ₩40,654 | ₩39,544 | ₩39,972 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,085 | ₩42,232 | ₩41,590 | ₩41,737 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,443 | ₩42,326 | ₩41,376 | ₩42,205 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,002 | ₩41,002 | ₩40,360 | ₩40,507 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,306 | ₩40,975 | ₩40,306 | ₩40,694 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,731 | ₩40,066 | ₩39,477 | ₩39,959 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,022 | ₩39,878 | ₩39,022 | ₩39,624 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,755 | ₩39,651 | ₩38,568 | ₩39,584 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,554 | ₩38,648 | ₩38,046 | ₩38,140 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,016 | ₩37,525 | ₩37,016 | ₩37,498 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,083 | ₩37,083 | ₩36,464 | ₩36,709 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,498 | ₩37,966 | ₩37,498 | ₩37,605 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,458 | ₩37,886 | ₩37,043 | ₩37,832 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩37,966 | ₩38,287 | ₩37,739 | ₩38,180 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,608 | ₩38,728 | ₩38,187 | ₩38,454 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩39,985 | ₩39,985 | ₩39,210 | ₩39,378 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,443 | ₩41,443 | ₩40,119 | ₩40,253 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,630 | ₩42,178 | ₩41,282 | ₩42,152 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,122 | ₩41,122 | ₩40,638 | ₩41,042 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,386 | ₩40,614 | ₩39,999 | ₩40,025 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,433 | ₩40,705 | ₩40,380 | ₩40,427 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩39,985 | ₩40,453 | ₩39,918 | ₩40,373 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,658 | ₩39,798 | ₩39,143 | ₩39,263 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,758 | ₩39,811 | ₩39,450 | ₩39,762 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,052 | ₩40,419 | ₩39,892 | ₩40,052 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,600 | ₩40,600 | ₩39,664 | ₩40,012 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,323 | ₩41,898 | ₩40,788 | ₩41,082 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,751 | ₩41,804 | ₩41,162 | ₩41,349 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,727 | ₩42,727 | ₩41,777 | ₩41,804 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,115 | ₩43,676 | ₩43,074 | ₩43,516 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,278 | ₩44,800 | ₩43,730 | ₩43,797 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,305 | ₩44,305 | ₩43,088 | ₩43,329 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,797 | ₩44,198 | ₩43,663 | ₩44,064 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,837 | ₩43,890 | ₩43,449 | ₩43,529 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,713 | ₩43,542 | ₩42,713 | ₩43,489 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,074 | ₩43,074 | ₩42,339 | ₩42,473 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,516 | ₩44,372 | ₩43,516 | ₩44,171 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,492 | ₩44,492 | ₩43,957 | ₩44,412 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,927 | ₩42,994 | ₩41,919 | ₩42,954 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,489 | ₩43,797 | ₩43,168 | ₩43,797 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,446 | ₩43,569 | ₩42,339 | ₩43,155 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,847 | ₩43,877 | ₩42,847 | ₩43,663 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,239 | ₩41,376 | ₩40,239 | ₩41,376 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,277 | ₩39,571 | ₩38,942 | ₩38,982 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,343 | ₩39,343 | ₩38,461 | ₩38,474 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,534 | ₩40,721 | ₩39,785 | ₩39,811 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,456 | ₩41,591 | ₩41,242 | ₩41,305 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,707 | ₩41,068 | ₩39,918 | ₩40,574 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,178 | ₩42,499 | ₩41,216 | ₩41,590 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,476 | ₩43,476 | ₩41,456 | ₩41,577 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,502 | ₩43,917 | ₩42,901 | ₩43,676 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩44,947 | ₩44,973 | ₩44,024 | ₩44,024 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,746 | ₩44,746 | ₩44,037 | ₩44,305 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,385 | ₩44,572 | ₩44,032 | ₩44,479 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,930 | ₩44,365 | ₩43,544 | ₩43,716 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,505 | ₩44,733 | ₩43,997 | ₩44,225 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,850 | ₩44,104 | ₩43,502 | ₩43,917 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,294 | ₩45,334 | ₩44,572 | ₩44,973 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,131 | ₩45,060 | ₩43,409 | ₩44,559 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,874 | ₩43,914 | ₩42,874 | ₩43,663 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,051 | ₩44,051 | ₩42,259 | ₩42,459 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,040 | ₩45,254 | ₩44,532 | ₩45,254 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,171 | ₩44,452 | ₩43,074 | ₩44,211 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,254 | ₩45,462 | ₩44,813 | ₩45,080 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,281 | ₩45,281 | ₩44,679 | ₩44,840 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,214 | ₩45,447 | ₩44,719 | ₩45,134 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,294 | ₩45,294 | ₩44,746 | ₩45,201 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,759 | ₩45,441 | ₩44,759 | ₩45,308 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,829 | ₩45,829 | ₩45,067 | ₩45,281 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩45,990 | ₩46,404 | ₩45,762 | ₩46,230 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,829 | ₩46,057 | ₩45,174 | ₩46,057 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,137 | ₩46,297 | ₩45,803 | ₩45,883 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,051 | ₩44,773 | ₩43,890 | ₩44,487 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,877 | ₩44,305 | ₩43,877 | ₩43,944 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,077 | ₩44,077 | ₩43,061 | ₩43,275 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,837 | ₩43,957 | ₩42,854 | ₩43,462 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,559 | ₩44,559 | ₩43,850 | ₩44,104 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,372 | ₩44,786 | ₩44,225 | ₩44,786 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,780 | ₩43,181 | ₩42,473 | ₩42,994 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,125 | ₩42,713 | ₩41,684 | ₩41,684 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,291 | ₩44,291 | ₩42,526 | ₩42,727 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,730 | ₩44,024 | ₩43,476 | ₩43,833 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,118 | ₩44,118 | ₩43,636 | ₩43,703 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,866 | ₩44,949 | ₩44,225 | ₩44,532 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,856 | ₩45,856 | ₩44,599 | ₩45,281 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,123 | ₩46,123 | ₩45,281 | ₩45,789 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,669 | ₩46,351 | ₩45,495 | ₩46,351 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,535 | ₩45,535 | ₩44,410 | ₩45,094 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,281 | ₩45,709 | ₩44,800 | ₩45,709 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,134 | ₩45,134 | ₩43,730 | ₩44,291 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,722 | ₩45,990 | ₩44,866 | ₩45,754 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,869 | ₩46,190 | ₩45,736 | ₩45,950 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,669 | ₩45,843 | ₩45,285 | ₩45,816 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,201 | ₩45,201 | ₩44,567 | ₩44,766 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,468 | ₩45,468 | ₩44,559 | ₩45,201 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩45,936 | ₩45,976 | ₩45,555 | ₩45,950 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,324 | ₩46,458 | ₩45,839 | ₩46,204 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,080 | ₩45,408 | ₩44,754 | ₩45,408 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,000 | ₩45,000 | ₩44,385 | ₩44,666 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩43,984 | ₩44,305 | ₩43,541 | ₩44,225 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,021 | ₩43,021 | ₩42,192 | ₩42,727 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,018 | ₩42,486 | ₩41,644 | ₩42,473 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩39,972 | ₩40,234 | ₩39,811 | ₩39,918 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,621 | ₩39,116 | ₩38,621 | ₩38,795 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,063 | ₩39,156 | ₩38,735 | ₩38,929 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,635 | ₩38,648 | ₩38,367 | ₩38,568 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,317 | ₩39,317 | ₩38,942 | ₩39,238 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,782 | ₩39,437 | ₩38,782 | ₩39,190 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,049 | ₩39,196 | ₩38,915 | ₩39,183 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,902 | ₩39,103 | ₩38,510 | ₩39,089 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,742 | ₩38,996 | ₩38,381 | ₩38,862 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,140 | ₩38,581 | ₩37,973 | ₩38,447 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,632 | ₩38,030 | ₩37,404 | ₩37,725 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,164 | ₩37,744 | ₩37,086 | ₩37,704 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,835 | ₩38,835 | ₩38,407 | ₩38,465 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,862 | ₩39,076 | ₩38,572 | ₩38,655 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,795 | ₩38,795 | ₩38,220 | ₩38,715 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,327 | ₩38,822 | ₩37,958 | ₩38,795 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,343 | ₩39,343 | ₩38,782 | ₩38,915 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,153 | ₩38,494 | ₩38,044 | ₩38,494 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,046 | ₩38,046 | ₩37,378 | ₩37,546 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,471 | ₩37,592 | ₩37,218 | ₩37,438 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,816 | ₩37,378 | ₩36,769 | ₩37,337 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,321 | ₩36,589 | ₩36,027 | ₩36,555 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,589 | ₩36,589 | ₩35,773 | ₩36,056 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,589 | ₩36,990 | ₩36,589 | ₩36,780 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,696 | ₩36,923 | ₩36,508 | ₩36,776 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,334 | ₩36,535 | ₩35,947 | ₩36,475 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,147 | ₩36,147 | ₩35,626 | ₩35,650 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,337 | ₩37,337 | ₩36,776 | ₩36,983 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,541 | ₩38,956 | ₩37,765 | ₩37,819 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,340 | ₩38,411 | ₩37,658 | ₩38,093 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,277 | ₩39,718 | ₩39,263 | ₩39,430 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,226 | ₩40,386 | ₩39,450 | ₩39,938 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,597 | ₩40,079 | ₩39,465 | ₩39,878 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,550 | ₩40,641 | ₩40,199 | ₩40,233 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,878 | ₩40,066 | ₩39,608 | ₩39,905 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩39,965 | ₩40,279 | ₩39,918 | ₩40,082 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,253 | ₩40,921 | ₩40,253 | ₩40,801 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,450 | ₩40,534 | ₩39,450 | ₩40,451 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,838 | ₩39,838 | ₩39,210 | ₩39,615 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,467 | ₩40,467 | ₩40,092 | ₩40,270 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,774 | ₩40,774 | ₩40,453 | ₩40,615 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,162 | ₩41,537 | ₩41,089 | ₩41,404 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩40,961 | ₩41,135 | ₩40,587 | ₩40,861 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,748 | ₩40,908 | ₩40,453 | ₩40,596 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,924 | ₩41,924 | ₩41,055 | ₩41,309 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,245 | ₩42,245 | ₩41,577 | ₩42,011 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩41,938 | ₩41,991 | ₩41,563 | ₩41,991 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,285 | ₩42,285 | ₩41,724 | ₩41,931 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,192 | ₩42,419 | ₩41,791 | ₩42,192 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,617 | ₩42,219 | ₩41,523 | ₩41,709 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,857 | ₩41,857 | ₩41,389 | ₩41,577 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,550 | ₩41,550 | ₩41,028 | ₩41,395 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,253 | ₩40,627 | ₩39,972 | ₩40,186 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩41,938 | ₩41,938 | ₩41,175 | ₩41,264 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,563 | ₩41,751 | ₩40,841 | ₩41,060 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,670 | ₩42,560 | ₩41,456 | ₩42,328 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,593 | ₩42,687 | ₩42,227 | ₩42,594 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,794 | ₩43,008 | ₩42,379 | ₩42,716 | -0.18% | 4.3만 |
|---|