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 | ₩35,824 | ₩36,179 | ₩35,824 | ₩36,059 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,510 | ₩35,818 | ₩35,391 | ₩35,818 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,152 | ₩36,152 | ₩35,673 | ₩35,791 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,809 | ₩36,809 | ₩36,340 | ₩36,447 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,224 | ₩37,545 | ₩37,123 | ₩37,545 | +0.86% | 6.1천 |
| 2026.10.02 | ₩36,997 | ₩37,250 | ₩36,996 | ₩37,130 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,271 | ₩37,311 | ₩36,916 | ₩36,989 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,505 | ₩37,639 | ₩37,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,433 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,679 | ₩37,886 | ₩37,411 | ₩37,599 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,228 | ₩38,228 | ₩37,826 | ₩38,027 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,830 | ₩38,830 | ₩38,161 | ₩38,492 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,335 | ₩38,549 | ₩38,335 | ₩38,501 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,643 | ₩39,446 | ₩38,643 | ₩39,144 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,433 | ₩39,433 | ₩38,717 | ₩39,018 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,272 | ₩39,406 | ₩39,038 | ₩39,406 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,299 | ₩39,299 | ₩38,991 | ₩39,120 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,500 | ₩39,580 | ₩39,199 | ₩39,239 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,205 | ₩39,286 | ₩38,911 | ₩38,911 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,812 | ₩39,058 | ₩38,812 | ₩38,980 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,362 | ₩38,589 | ₩38,149 | ₩38,449 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,616 | ₩38,616 | ₩38,389 | ₩38,524 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,589 | ₩38,630 | ₩38,442 | ₩38,525 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,817 | ₩38,817 | ₩38,322 | ₩38,549 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,687 | ₩39,701 | ₩39,306 | ₩39,353 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,607 | ₩39,607 | ₩39,339 | ₩39,385 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,768 | ₩39,768 | ₩39,452 | ₩39,607 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,808 | ₩40,437 | ₩39,768 | ₩39,807 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,290 | ₩40,584 | ₩39,788 | ₩39,794 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,879 | ₩41,100 | ₩40,839 | ₩40,839 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,615 | ₩41,629 | ₩41,308 | ₩41,308 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,883 | ₩42,245 | ₩41,843 | ₩42,084 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,977 | ₩42,258 | ₩41,870 | ₩41,937 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,057 | ₩42,285 | ₩41,855 | ₩42,037 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,312 | ₩42,312 | ₩41,629 | ₩41,814 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,526 | ₩42,580 | ₩42,191 | ₩42,553 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,062 | ₩43,316 | ₩42,568 | ₩42,760 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,066 | ₩44,066 | ₩43,249 | ₩43,309 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,892 | ₩44,387 | ₩43,611 | ₩43,765 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,628 | ₩44,896 | ₩44,374 | ₩44,421 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,508 | ₩44,695 | ₩44,441 | ₩44,695 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,985 | ₩44,051 | ₩43,637 | ₩43,919 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,771 | ₩44,186 | ₩43,771 | ₩44,062 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,276 | ₩43,517 | ₩43,169 | ₩43,289 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,303 | ₩43,518 | ₩43,050 | ₩43,075 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩43,048 | ₩43,316 | ₩42,740 | ₩43,102 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,115 | ₩43,115 | ₩42,446 | ₩42,750 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩43,048 | ₩43,781 | ₩42,606 | ₩42,981 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,138 | ₩42,807 | ₩42,077 | ₩42,780 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,495 | ₩41,629 | ₩41,160 | ₩41,421 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,571 | ₩40,678 | ₩40,143 | ₩40,678 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,156 | ₩40,558 | ₩39,835 | ₩40,360 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,169 | ₩40,169 | ₩39,661 | ₩39,824 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,942 | ₩40,169 | ₩39,674 | ₩39,979 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,500 | ₩40,036 | ₩39,219 | ₩39,450 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,536 | ₩38,924 | ₩38,389 | ₩38,675 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,603 | ₩39,286 | ₩38,603 | ₩38,650 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,737 | ₩38,737 | ₩38,161 | ₩38,364 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,331 | ₩37,920 | ₩37,291 | ₩37,920 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,719 | ₩37,719 | ₩37,036 | ₩37,036 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,398 | ₩37,653 | ₩37,143 | ₩37,384 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,634 | ₩36,835 | ₩36,353 | ₩36,835 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,902 | ₩37,090 | ₩36,742 | ₩36,996 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,621 | ₩37,304 | ₩36,621 | ₩36,956 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,304 | ₩37,304 | ₩36,574 | ₩36,616 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,532 | ₩37,620 | ₩37,291 | ₩37,384 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,442 | ₩38,442 | ₩37,973 | ₩37,996 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,697 | ₩39,071 | ₩38,603 | ₩39,071 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,879 | ₩40,879 | ₩39,661 | ₩39,781 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,875 | ₩40,571 | ₩39,875 | ₩40,357 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,246 | ₩39,768 | ₩38,844 | ₩39,500 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,117 | ₩37,625 | ₩37,117 | ₩37,453 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩36,032 | ₩36,648 | ₩36,032 | ₩36,407 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,577 | ₩36,281 | ₩35,570 | ₩36,039 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,443 | ₩35,617 | ₩35,148 | ₩35,296 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,206 | ₩36,206 | ₩35,617 | ₩35,684 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,568 | ₩36,568 | ₩36,139 | ₩36,300 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,491 | ₩37,960 | ₩37,304 | ₩37,304 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,893 | ₩37,893 | ₩37,177 | ₩37,411 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,322 | ₩38,429 | ₩37,813 | ₩38,014 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,402 | ₩38,938 | ₩38,161 | ₩38,188 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,469 | ₩38,763 | ₩38,375 | ₩38,421 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,857 | ₩39,125 | ₩38,174 | ₩38,174 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,616 | ₩39,027 | ₩38,616 | ₩38,792 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,335 | ₩39,848 | ₩38,335 | ₩39,717 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,098 | ₩39,098 | ₩38,255 | ₩38,255 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,152 | ₩39,319 | ₩38,228 | ₩38,982 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,112 | ₩39,460 | ₩38,844 | ₩39,078 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,071 | ₩39,366 | ₩38,790 | ₩38,911 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,790 | ₩39,473 | ₩38,790 | ₩39,239 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,964 | ₩39,223 | ₩38,563 | ₩38,563 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,500 | ₩39,594 | ₩39,098 | ₩39,179 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,705 | ₩40,705 | ₩39,594 | ₩40,022 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,138 | ₩42,285 | ₩41,642 | ₩41,790 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,495 | ₩42,379 | ₩41,428 | ₩42,258 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,053 | ₩41,053 | ₩40,410 | ₩40,558 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,357 | ₩41,026 | ₩40,357 | ₩40,745 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,781 | ₩40,116 | ₩39,527 | ₩40,009 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,071 | ₩39,928 | ₩39,071 | ₩39,674 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,804 | ₩39,701 | ₩38,616 | ₩39,634 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,603 | ₩38,697 | ₩38,094 | ₩38,188 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,063 | ₩37,572 | ₩37,063 | ₩37,545 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,130 | ₩37,130 | ₩36,510 | ₩36,755 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,545 | ₩38,014 | ₩37,545 | ₩37,652 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,505 | ₩37,933 | ₩37,090 | ₩37,880 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩38,014 | ₩38,335 | ₩37,786 | ₩38,228 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,656 | ₩38,777 | ₩38,235 | ₩38,502 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩40,036 | ₩40,036 | ₩39,259 | ₩39,428 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,495 | ₩41,495 | ₩40,169 | ₩40,303 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,682 | ₩42,231 | ₩41,334 | ₩42,205 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,174 | ₩41,174 | ₩40,689 | ₩41,093 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,437 | ₩40,665 | ₩40,049 | ₩40,076 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,484 | ₩40,756 | ₩40,431 | ₩40,477 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩40,036 | ₩40,504 | ₩39,969 | ₩40,424 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,707 | ₩39,848 | ₩39,192 | ₩39,312 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,808 | ₩39,861 | ₩39,500 | ₩39,812 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,102 | ₩40,469 | ₩39,942 | ₩40,102 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,651 | ₩40,651 | ₩39,714 | ₩40,062 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,374 | ₩41,950 | ₩40,839 | ₩41,133 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,803 | ₩41,857 | ₩41,214 | ₩41,401 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,780 | ₩42,780 | ₩41,830 | ₩41,857 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,169 | ₩43,731 | ₩43,129 | ₩43,570 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,334 | ₩44,856 | ₩43,785 | ₩43,852 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,360 | ₩44,360 | ₩43,142 | ₩43,383 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,852 | ₩44,253 | ₩43,718 | ₩44,119 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,892 | ₩43,945 | ₩43,503 | ₩43,584 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,767 | ₩43,597 | ₩42,767 | ₩43,544 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,129 | ₩43,129 | ₩42,392 | ₩42,526 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,570 | ₩44,427 | ₩43,570 | ₩44,227 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,548 | ₩44,548 | ₩44,012 | ₩44,468 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,981 | ₩43,048 | ₩41,972 | ₩43,008 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,544 | ₩43,852 | ₩43,222 | ₩43,852 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,499 | ₩43,624 | ₩42,392 | ₩43,209 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,901 | ₩43,932 | ₩42,901 | ₩43,718 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,290 | ₩41,428 | ₩40,290 | ₩41,428 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,326 | ₩39,620 | ₩38,991 | ₩39,031 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,393 | ₩39,393 | ₩38,509 | ₩38,522 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,584 | ₩40,772 | ₩39,835 | ₩39,861 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,508 | ₩41,644 | ₩41,294 | ₩41,357 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,759 | ₩41,120 | ₩39,969 | ₩40,625 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,231 | ₩42,553 | ₩41,267 | ₩41,642 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,530 | ₩43,530 | ₩41,508 | ₩41,629 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,557 | ₩43,972 | ₩42,954 | ₩43,731 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩45,003 | ₩45,030 | ₩44,079 | ₩44,079 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,802 | ₩44,802 | ₩44,093 | ₩44,360 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,441 | ₩44,628 | ₩44,087 | ₩44,534 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,985 | ₩44,421 | ₩43,599 | ₩43,771 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,561 | ₩44,789 | ₩44,052 | ₩44,280 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,905 | ₩44,160 | ₩43,557 | ₩43,972 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,351 | ₩45,391 | ₩44,628 | ₩45,030 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,186 | ₩45,117 | ₩43,463 | ₩44,615 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,928 | ₩43,969 | ₩42,928 | ₩43,718 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,106 | ₩44,106 | ₩42,312 | ₩42,513 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,097 | ₩45,311 | ₩44,588 | ₩45,311 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,227 | ₩44,508 | ₩43,129 | ₩44,267 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,311 | ₩45,519 | ₩44,869 | ₩45,137 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,338 | ₩45,338 | ₩44,735 | ₩44,896 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,271 | ₩45,504 | ₩44,775 | ₩45,191 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,351 | ₩45,351 | ₩44,802 | ₩45,258 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,816 | ₩45,499 | ₩44,816 | ₩45,365 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,887 | ₩45,887 | ₩45,124 | ₩45,338 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩46,048 | ₩46,463 | ₩45,820 | ₩46,289 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,887 | ₩46,114 | ₩45,231 | ₩46,114 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,195 | ₩46,355 | ₩45,860 | ₩45,940 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,106 | ₩44,829 | ₩43,945 | ₩44,543 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,932 | ₩44,360 | ₩43,932 | ₩43,999 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,133 | ₩44,133 | ₩43,115 | ₩43,329 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,892 | ₩44,012 | ₩42,908 | ₩43,517 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,615 | ₩44,615 | ₩43,905 | ₩44,160 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,427 | ₩44,842 | ₩44,280 | ₩44,842 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,834 | ₩43,236 | ₩42,526 | ₩43,048 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,178 | ₩42,767 | ₩41,736 | ₩41,736 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,347 | ₩44,347 | ₩42,580 | ₩42,780 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,785 | ₩44,079 | ₩43,530 | ₩43,888 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,173 | ₩44,173 | ₩43,691 | ₩43,758 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,923 | ₩45,006 | ₩44,280 | ₩44,588 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,914 | ₩45,914 | ₩44,655 | ₩45,338 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,181 | ₩46,181 | ₩45,338 | ₩45,847 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,726 | ₩46,409 | ₩45,552 | ₩46,409 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,592 | ₩45,592 | ₩44,466 | ₩45,150 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,338 | ₩45,766 | ₩44,856 | ₩45,766 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,191 | ₩45,191 | ₩43,785 | ₩44,347 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,780 | ₩46,048 | ₩44,923 | ₩45,812 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,927 | ₩46,248 | ₩45,793 | ₩46,007 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,726 | ₩45,900 | ₩45,342 | ₩45,873 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,258 | ₩45,258 | ₩44,623 | ₩44,822 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,525 | ₩45,525 | ₩44,615 | ₩45,258 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩45,994 | ₩46,034 | ₩45,612 | ₩46,007 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,382 | ₩46,516 | ₩45,896 | ₩46,262 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,137 | ₩45,465 | ₩44,810 | ₩45,465 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,057 | ₩45,057 | ₩44,441 | ₩44,722 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩44,039 | ₩44,360 | ₩43,596 | ₩44,280 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,075 | ₩43,075 | ₩42,245 | ₩42,780 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,071 | ₩42,539 | ₩41,696 | ₩42,526 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩40,022 | ₩40,285 | ₩39,861 | ₩39,969 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,670 | ₩39,165 | ₩38,670 | ₩38,844 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,112 | ₩39,205 | ₩38,784 | ₩38,978 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,683 | ₩38,697 | ₩38,415 | ₩38,616 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,366 | ₩39,366 | ₩38,991 | ₩39,287 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,830 | ₩39,487 | ₩38,830 | ₩39,239 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,098 | ₩39,246 | ₩38,964 | ₩39,232 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,951 | ₩39,152 | ₩38,559 | ₩39,138 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,790 | ₩39,045 | ₩38,429 | ₩38,911 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,188 | ₩38,630 | ₩38,020 | ₩38,496 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,679 | ₩38,078 | ₩37,451 | ₩37,773 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,210 | ₩37,791 | ₩37,133 | ₩37,751 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,884 | ₩38,884 | ₩38,456 | ₩38,513 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,911 | ₩39,125 | ₩38,620 | ₩38,703 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,844 | ₩38,844 | ₩38,268 | ₩38,763 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,375 | ₩38,871 | ₩38,006 | ₩38,844 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,393 | ₩39,393 | ₩38,830 | ₩38,964 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,201 | ₩38,543 | ₩38,091 | ₩38,543 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,094 | ₩38,094 | ₩37,424 | ₩37,593 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,518 | ₩37,639 | ₩37,265 | ₩37,485 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,862 | ₩37,424 | ₩36,815 | ₩37,384 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,367 | ₩36,634 | ₩36,072 | ₩36,601 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,634 | ₩36,634 | ₩35,818 | ₩36,102 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,634 | ₩37,036 | ₩36,634 | ₩36,826 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,742 | ₩36,969 | ₩36,554 | ₩36,822 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,380 | ₩36,581 | ₩35,992 | ₩36,521 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,193 | ₩36,193 | ₩35,670 | ₩35,695 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,384 | ₩37,384 | ₩36,822 | ₩37,029 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,589 | ₩39,004 | ₩37,813 | ₩37,866 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,389 | ₩38,460 | ₩37,706 | ₩38,141 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,326 | ₩39,768 | ₩39,312 | ₩39,480 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,277 | ₩40,437 | ₩39,500 | ₩39,989 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,647 | ₩40,129 | ₩39,515 | ₩39,928 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,601 | ₩40,692 | ₩40,250 | ₩40,283 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,928 | ₩40,116 | ₩39,658 | ₩39,955 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩40,015 | ₩40,330 | ₩39,969 | ₩40,132 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,303 | ₩40,973 | ₩40,303 | ₩40,852 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,500 | ₩40,584 | ₩39,500 | ₩40,501 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,888 | ₩39,888 | ₩39,259 | ₩39,665 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,518 | ₩40,518 | ₩40,143 | ₩40,321 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,825 | ₩40,825 | ₩40,504 | ₩40,666 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,214 | ₩41,589 | ₩41,140 | ₩41,456 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩41,013 | ₩41,187 | ₩40,638 | ₩40,913 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,799 | ₩40,959 | ₩40,504 | ₩40,647 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,977 | ₩41,977 | ₩41,107 | ₩41,361 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,298 | ₩42,298 | ₩41,629 | ₩42,064 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩41,990 | ₩42,044 | ₩41,615 | ₩42,044 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,339 | ₩42,339 | ₩41,776 | ₩41,984 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,245 | ₩42,472 | ₩41,843 | ₩42,245 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,669 | ₩42,272 | ₩41,575 | ₩41,761 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,910 | ₩41,910 | ₩41,441 | ₩41,629 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,602 | ₩41,602 | ₩41,080 | ₩41,447 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,303 | ₩40,678 | ₩40,022 | ₩40,236 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩41,990 | ₩41,990 | ₩41,227 | ₩41,316 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,615 | ₩41,803 | ₩40,892 | ₩41,112 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,723 | ₩42,613 | ₩41,508 | ₩42,381 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,647 | ₩42,740 | ₩42,280 | ₩42,648 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,847 | ₩43,062 | ₩42,432 | ₩42,770 | -0.18% | 4.3만 |
|---|