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 | ₩35,814 | ₩36,168 | ₩35,814 | ₩36,048 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,499 | ₩35,807 | ₩35,380 | ₩35,807 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,142 | ₩36,142 | ₩35,662 | ₩35,780 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,798 | ₩36,798 | ₩36,329 | ₩36,436 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,213 | ₩37,534 | ₩37,112 | ₩37,534 | +0.86% | 6.1천 |
| 2026.10.02 | ₩36,986 | ₩37,239 | ₩36,985 | ₩37,119 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,259 | ₩37,300 | ₩36,905 | ₩36,978 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,494 | ₩37,627 | ₩37,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,421 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,668 | ₩37,875 | ₩37,400 | ₩37,587 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,216 | ₩38,216 | ₩37,815 | ₩38,016 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,819 | ₩38,819 | ₩38,150 | ₩38,480 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,324 | ₩38,538 | ₩38,324 | ₩38,490 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,631 | ₩39,435 | ₩38,631 | ₩39,132 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,421 | ₩39,421 | ₩38,705 | ₩39,006 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,261 | ₩39,394 | ₩39,026 | ₩39,394 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,287 | ₩39,287 | ₩38,979 | ₩39,108 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,488 | ₩39,568 | ₩39,187 | ₩39,227 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,194 | ₩39,274 | ₩38,899 | ₩38,899 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,800 | ₩39,046 | ₩38,800 | ₩38,969 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,350 | ₩38,578 | ₩38,137 | ₩38,437 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,605 | ₩38,605 | ₩38,377 | ₩38,512 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,578 | ₩38,618 | ₩38,431 | ₩38,514 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,805 | ₩38,805 | ₩38,310 | ₩38,538 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,676 | ₩39,689 | ₩39,294 | ₩39,341 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,595 | ₩39,595 | ₩39,327 | ₩39,373 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,756 | ₩39,756 | ₩39,440 | ₩39,595 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,796 | ₩40,425 | ₩39,756 | ₩39,795 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,278 | ₩40,572 | ₩39,776 | ₩39,783 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,867 | ₩41,088 | ₩40,827 | ₩40,827 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,603 | ₩41,616 | ₩41,295 | ₩41,295 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,871 | ₩42,232 | ₩41,831 | ₩42,072 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,964 | ₩42,246 | ₩41,857 | ₩41,924 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,045 | ₩42,272 | ₩41,843 | ₩42,025 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,299 | ₩42,299 | ₩41,616 | ₩41,801 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,513 | ₩42,567 | ₩42,179 | ₩42,540 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,049 | ₩43,303 | ₩42,555 | ₩42,748 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,053 | ₩44,053 | ₩43,236 | ₩43,296 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,879 | ₩44,374 | ₩43,598 | ₩43,751 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,615 | ₩44,883 | ₩44,361 | ₩44,407 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,494 | ₩44,682 | ₩44,427 | ₩44,682 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,972 | ₩44,038 | ₩43,624 | ₩43,905 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,758 | ₩44,173 | ₩43,758 | ₩44,049 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,263 | ₩43,504 | ₩43,156 | ₩43,276 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,290 | ₩43,505 | ₩43,037 | ₩43,062 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩43,035 | ₩43,303 | ₩42,727 | ₩43,089 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,102 | ₩43,102 | ₩42,433 | ₩42,737 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩43,035 | ₩43,768 | ₩42,594 | ₩42,968 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,125 | ₩42,794 | ₩42,065 | ₩42,768 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,483 | ₩41,616 | ₩41,148 | ₩41,409 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,559 | ₩40,666 | ₩40,131 | ₩40,666 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,144 | ₩40,546 | ₩39,823 | ₩40,347 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,157 | ₩40,157 | ₩39,649 | ₩39,812 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,930 | ₩40,157 | ₩39,662 | ₩39,967 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,488 | ₩40,024 | ₩39,207 | ₩39,439 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,524 | ₩38,913 | ₩38,377 | ₩38,664 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,591 | ₩39,274 | ₩38,591 | ₩38,638 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,725 | ₩38,725 | ₩38,150 | ₩38,353 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,320 | ₩37,909 | ₩37,279 | ₩37,909 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,708 | ₩37,708 | ₩37,025 | ₩37,025 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,387 | ₩37,642 | ₩37,132 | ₩37,373 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,624 | ₩36,824 | ₩36,342 | ₩36,824 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,891 | ₩37,079 | ₩36,731 | ₩36,985 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,610 | ₩37,293 | ₩36,610 | ₩36,945 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,293 | ₩37,293 | ₩36,563 | ₩36,605 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,520 | ₩37,609 | ₩37,279 | ₩37,373 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,431 | ₩38,431 | ₩37,962 | ₩37,985 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,685 | ₩39,060 | ₩38,591 | ₩39,060 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,867 | ₩40,867 | ₩39,649 | ₩39,769 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,863 | ₩40,559 | ₩39,863 | ₩40,345 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,234 | ₩39,756 | ₩38,832 | ₩39,488 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,105 | ₩37,614 | ₩37,105 | ₩37,441 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩36,021 | ₩36,637 | ₩36,021 | ₩36,396 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,566 | ₩36,270 | ₩35,559 | ₩36,028 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,432 | ₩35,606 | ₩35,138 | ₩35,285 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,195 | ₩36,195 | ₩35,606 | ₩35,673 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,557 | ₩36,557 | ₩36,128 | ₩36,289 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,480 | ₩37,949 | ₩37,293 | ₩37,293 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,882 | ₩37,882 | ₩37,166 | ₩37,400 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,310 | ₩38,417 | ₩37,801 | ₩38,002 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,390 | ₩38,926 | ₩38,150 | ₩38,176 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,457 | ₩38,752 | ₩38,364 | ₩38,409 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,846 | ₩39,113 | ₩38,163 | ₩38,163 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,605 | ₩39,016 | ₩38,605 | ₩38,780 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,324 | ₩39,836 | ₩38,324 | ₩39,705 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,087 | ₩39,087 | ₩38,243 | ₩38,243 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,140 | ₩39,307 | ₩38,216 | ₩38,970 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,100 | ₩39,448 | ₩38,832 | ₩39,066 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,060 | ₩39,354 | ₩38,779 | ₩38,899 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,779 | ₩39,461 | ₩38,779 | ₩39,227 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,953 | ₩39,211 | ₩38,551 | ₩38,551 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,488 | ₩39,582 | ₩39,087 | ₩39,167 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,693 | ₩40,693 | ₩39,582 | ₩40,010 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,125 | ₩42,272 | ₩41,630 | ₩41,777 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,483 | ₩42,366 | ₩41,416 | ₩42,246 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,041 | ₩41,041 | ₩40,398 | ₩40,546 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,345 | ₩41,014 | ₩40,345 | ₩40,733 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,769 | ₩40,104 | ₩39,515 | ₩39,997 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,060 | ₩39,916 | ₩39,060 | ₩39,662 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,792 | ₩39,689 | ₩38,605 | ₩39,622 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,591 | ₩38,685 | ₩38,083 | ₩38,176 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,052 | ₩37,561 | ₩37,052 | ₩37,534 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,119 | ₩37,119 | ₩36,499 | ₩36,744 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,534 | ₩38,002 | ₩37,534 | ₩37,641 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,494 | ₩37,922 | ₩37,079 | ₩37,868 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩38,002 | ₩38,324 | ₩37,775 | ₩38,216 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,645 | ₩38,765 | ₩38,223 | ₩38,491 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩40,024 | ₩40,024 | ₩39,247 | ₩39,416 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,483 | ₩41,483 | ₩40,157 | ₩40,291 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,670 | ₩42,219 | ₩41,322 | ₩42,192 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,161 | ₩41,161 | ₩40,677 | ₩41,081 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,425 | ₩40,653 | ₩40,037 | ₩40,064 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,472 | ₩40,744 | ₩40,418 | ₩40,465 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩40,024 | ₩40,492 | ₩39,957 | ₩40,412 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,696 | ₩39,836 | ₩39,180 | ₩39,301 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,796 | ₩39,850 | ₩39,488 | ₩39,800 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,090 | ₩40,457 | ₩39,930 | ₩40,090 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,639 | ₩40,639 | ₩39,702 | ₩40,050 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,362 | ₩41,938 | ₩40,827 | ₩41,121 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,790 | ₩41,844 | ₩41,201 | ₩41,389 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,768 | ₩42,768 | ₩41,817 | ₩41,844 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,156 | ₩43,718 | ₩43,116 | ₩43,557 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,320 | ₩44,842 | ₩43,772 | ₩43,838 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,347 | ₩44,347 | ₩43,129 | ₩43,370 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,838 | ₩44,240 | ₩43,705 | ₩44,106 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,879 | ₩43,932 | ₩43,490 | ₩43,571 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,754 | ₩43,584 | ₩42,754 | ₩43,531 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,116 | ₩43,116 | ₩42,379 | ₩42,513 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,557 | ₩44,414 | ₩43,557 | ₩44,213 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,535 | ₩44,535 | ₩43,999 | ₩44,454 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,968 | ₩43,035 | ₩41,959 | ₩42,995 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,531 | ₩43,838 | ₩43,209 | ₩43,838 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,487 | ₩43,611 | ₩42,379 | ₩43,196 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,888 | ₩43,919 | ₩42,888 | ₩43,705 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,278 | ₩41,416 | ₩40,278 | ₩41,416 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,314 | ₩39,609 | ₩38,979 | ₩39,020 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,381 | ₩39,381 | ₩38,498 | ₩38,511 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,572 | ₩40,760 | ₩39,823 | ₩39,850 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,496 | ₩41,631 | ₩41,282 | ₩41,345 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,746 | ₩41,108 | ₩39,957 | ₩40,613 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,219 | ₩42,540 | ₩41,255 | ₩41,630 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,517 | ₩43,517 | ₩41,496 | ₩41,616 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,544 | ₩43,959 | ₩42,942 | ₩43,718 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩44,990 | ₩45,016 | ₩44,066 | ₩44,066 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,789 | ₩44,789 | ₩44,079 | ₩44,347 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,427 | ₩44,615 | ₩44,074 | ₩44,521 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,972 | ₩44,407 | ₩43,586 | ₩43,758 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,548 | ₩44,776 | ₩44,039 | ₩44,267 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,892 | ₩44,146 | ₩43,544 | ₩43,959 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,338 | ₩45,378 | ₩44,615 | ₩45,016 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,173 | ₩45,103 | ₩43,450 | ₩44,601 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,915 | ₩43,956 | ₩42,915 | ₩43,705 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,093 | ₩44,093 | ₩42,299 | ₩42,500 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,083 | ₩45,298 | ₩44,575 | ₩45,298 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,213 | ₩44,494 | ₩43,116 | ₩44,253 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,298 | ₩45,505 | ₩44,856 | ₩45,124 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,324 | ₩45,324 | ₩44,722 | ₩44,883 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,257 | ₩45,490 | ₩44,762 | ₩45,177 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,338 | ₩45,338 | ₩44,789 | ₩45,244 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,802 | ₩45,485 | ₩44,802 | ₩45,351 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,873 | ₩45,873 | ₩45,110 | ₩45,324 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩46,034 | ₩46,449 | ₩45,806 | ₩46,275 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,873 | ₩46,101 | ₩45,217 | ₩46,101 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,181 | ₩46,342 | ₩45,846 | ₩45,927 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,093 | ₩44,816 | ₩43,932 | ₩44,529 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,919 | ₩44,347 | ₩43,919 | ₩43,986 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,120 | ₩44,120 | ₩43,102 | ₩43,316 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,879 | ₩43,999 | ₩42,895 | ₩43,504 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,601 | ₩44,601 | ₩43,892 | ₩44,146 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,414 | ₩44,829 | ₩44,267 | ₩44,829 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,821 | ₩43,223 | ₩42,513 | ₩43,035 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,165 | ₩42,754 | ₩41,724 | ₩41,724 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,334 | ₩44,334 | ₩42,567 | ₩42,768 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,772 | ₩44,066 | ₩43,517 | ₩43,875 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,160 | ₩44,160 | ₩43,678 | ₩43,745 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,909 | ₩44,992 | ₩44,267 | ₩44,575 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,900 | ₩45,900 | ₩44,642 | ₩45,324 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,168 | ₩46,168 | ₩45,324 | ₩45,833 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,713 | ₩46,395 | ₩45,538 | ₩46,395 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,579 | ₩45,579 | ₩44,453 | ₩45,137 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,324 | ₩45,753 | ₩44,842 | ₩45,753 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,177 | ₩45,177 | ₩43,772 | ₩44,334 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,766 | ₩46,034 | ₩44,909 | ₩45,798 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,913 | ₩46,235 | ₩45,779 | ₩45,994 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,713 | ₩45,887 | ₩45,328 | ₩45,860 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,244 | ₩45,244 | ₩44,610 | ₩44,809 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,512 | ₩45,512 | ₩44,601 | ₩45,244 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩45,980 | ₩46,020 | ₩45,599 | ₩45,994 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,368 | ₩46,502 | ₩45,883 | ₩46,248 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,124 | ₩45,451 | ₩44,797 | ₩45,451 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,043 | ₩45,043 | ₩44,427 | ₩44,709 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩44,026 | ₩44,347 | ₩43,583 | ₩44,267 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,062 | ₩43,062 | ₩42,232 | ₩42,768 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,058 | ₩42,527 | ₩41,683 | ₩42,513 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩40,010 | ₩40,273 | ₩39,850 | ₩39,957 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,658 | ₩39,153 | ₩38,658 | ₩38,832 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,100 | ₩39,194 | ₩38,772 | ₩38,966 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,672 | ₩38,685 | ₩38,404 | ₩38,605 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,354 | ₩39,354 | ₩38,979 | ₩39,275 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,819 | ₩39,475 | ₩38,819 | ₩39,227 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,087 | ₩39,234 | ₩38,953 | ₩39,220 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,939 | ₩39,140 | ₩38,547 | ₩39,127 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,779 | ₩39,033 | ₩38,417 | ₩38,899 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,176 | ₩38,618 | ₩38,009 | ₩38,484 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,668 | ₩38,067 | ₩37,440 | ₩37,761 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,199 | ₩37,780 | ₩37,122 | ₩37,740 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,872 | ₩38,872 | ₩38,444 | ₩38,502 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,899 | ₩39,113 | ₩38,609 | ₩38,692 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,832 | ₩38,832 | ₩38,257 | ₩38,752 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,364 | ₩38,859 | ₩37,994 | ₩38,832 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,381 | ₩39,381 | ₩38,819 | ₩38,953 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,190 | ₩38,531 | ₩38,080 | ₩38,531 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,083 | ₩38,083 | ₩37,413 | ₩37,582 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,507 | ₩37,627 | ₩37,254 | ₩37,474 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,851 | ₩37,413 | ₩36,804 | ₩37,373 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,356 | ₩36,624 | ₩36,061 | ₩36,590 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,624 | ₩36,624 | ₩35,807 | ₩36,091 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,624 | ₩37,025 | ₩36,624 | ₩36,815 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,731 | ₩36,958 | ₩36,543 | ₩36,811 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,369 | ₩36,570 | ₩35,981 | ₩36,510 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,182 | ₩36,182 | ₩35,660 | ₩35,684 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,373 | ₩37,373 | ₩36,811 | ₩37,018 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,578 | ₩38,993 | ₩37,801 | ₩37,855 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,377 | ₩38,448 | ₩37,694 | ₩38,129 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,314 | ₩39,756 | ₩39,301 | ₩39,468 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,264 | ₩40,425 | ₩39,488 | ₩39,977 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,635 | ₩40,117 | ₩39,503 | ₩39,916 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,588 | ₩40,679 | ₩40,238 | ₩40,271 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,916 | ₩40,104 | ₩39,646 | ₩39,943 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩40,003 | ₩40,318 | ₩39,957 | ₩40,120 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,291 | ₩40,961 | ₩40,291 | ₩40,840 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,488 | ₩40,572 | ₩39,488 | ₩40,489 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,876 | ₩39,876 | ₩39,247 | ₩39,653 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,505 | ₩40,505 | ₩40,131 | ₩40,309 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,813 | ₩40,813 | ₩40,492 | ₩40,654 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,201 | ₩41,576 | ₩41,128 | ₩41,444 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩41,001 | ₩41,175 | ₩40,626 | ₩40,900 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,787 | ₩40,947 | ₩40,492 | ₩40,635 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,964 | ₩41,964 | ₩41,094 | ₩41,349 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,286 | ₩42,286 | ₩41,616 | ₩42,051 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩41,978 | ₩42,031 | ₩41,603 | ₩42,031 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,326 | ₩42,326 | ₩41,764 | ₩41,971 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,232 | ₩42,460 | ₩41,831 | ₩42,232 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,657 | ₩42,259 | ₩41,563 | ₩41,749 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,898 | ₩41,898 | ₩41,429 | ₩41,616 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,590 | ₩41,590 | ₩41,068 | ₩41,434 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,291 | ₩40,666 | ₩40,010 | ₩40,224 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩41,978 | ₩41,978 | ₩41,215 | ₩41,303 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,603 | ₩41,790 | ₩40,880 | ₩41,100 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,710 | ₩42,600 | ₩41,496 | ₩42,369 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,634 | ₩42,727 | ₩42,267 | ₩42,635 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,835 | ₩43,049 | ₩42,420 | ₩42,757 | -0.18% | 4.3만 |
|---|