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 | ₩35,798 | ₩36,153 | ₩35,798 | ₩36,033 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,484 | ₩35,792 | ₩35,365 | ₩35,792 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,126 | ₩36,126 | ₩35,647 | ₩35,765 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,782 | ₩36,782 | ₩36,314 | ₩36,421 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,197 | ₩37,518 | ₩37,096 | ₩37,518 | +0.86% | 6.1천 |
| 2026.10.02 | ₩36,971 | ₩37,223 | ₩36,969 | ₩37,103 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,244 | ₩37,284 | ₩36,889 | ₩36,963 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,478 | ₩37,611 | ₩37,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,405 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,652 | ₩37,859 | ₩37,384 | ₩37,571 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,200 | ₩38,200 | ₩37,799 | ₩37,999 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,802 | ₩38,802 | ₩38,133 | ₩38,464 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,307 | ₩38,521 | ₩38,307 | ₩38,473 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,615 | ₩39,418 | ₩38,615 | ₩39,115 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,404 | ₩39,404 | ₩38,689 | ₩38,990 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,244 | ₩39,378 | ₩39,010 | ₩39,378 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,271 | ₩39,271 | ₩38,963 | ₩39,091 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,471 | ₩39,552 | ₩39,170 | ₩39,210 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,177 | ₩39,257 | ₩38,883 | ₩38,883 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,784 | ₩39,030 | ₩38,784 | ₩38,952 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,334 | ₩38,561 | ₩38,121 | ₩38,421 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,588 | ₩38,588 | ₩38,361 | ₩38,496 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,561 | ₩38,602 | ₩38,414 | ₩38,497 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,789 | ₩38,789 | ₩38,294 | ₩38,521 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,659 | ₩39,672 | ₩39,277 | ₩39,324 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,578 | ₩39,578 | ₩39,311 | ₩39,356 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,739 | ₩39,739 | ₩39,423 | ₩39,578 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,779 | ₩40,408 | ₩39,739 | ₩39,778 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,261 | ₩40,555 | ₩39,759 | ₩39,766 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,849 | ₩41,070 | ₩40,809 | ₩40,809 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,585 | ₩41,599 | ₩41,278 | ₩41,278 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,853 | ₩42,214 | ₩41,813 | ₩42,054 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,947 | ₩42,228 | ₩41,840 | ₩41,906 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,027 | ₩42,254 | ₩41,825 | ₩42,007 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,281 | ₩42,281 | ₩41,599 | ₩41,783 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,495 | ₩42,549 | ₩42,161 | ₩42,522 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,030 | ₩43,285 | ₩42,537 | ₩42,729 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,034 | ₩44,034 | ₩43,218 | ₩43,278 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,860 | ₩44,355 | ₩43,579 | ₩43,733 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,596 | ₩44,863 | ₩44,342 | ₩44,388 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,475 | ₩44,663 | ₩44,409 | ₩44,663 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,954 | ₩44,019 | ₩43,606 | ₩43,887 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,740 | ₩44,154 | ₩43,740 | ₩44,030 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,244 | ₩43,485 | ₩43,137 | ₩43,258 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,271 | ₩43,487 | ₩43,018 | ₩43,044 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩43,017 | ₩43,285 | ₩42,709 | ₩43,071 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,084 | ₩43,084 | ₩42,415 | ₩42,719 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩43,017 | ₩43,749 | ₩42,575 | ₩42,950 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,107 | ₩42,776 | ₩42,047 | ₩42,749 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,465 | ₩41,599 | ₩41,130 | ₩41,391 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,542 | ₩40,649 | ₩40,114 | ₩40,649 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,127 | ₩40,528 | ₩39,806 | ₩40,330 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,140 | ₩40,140 | ₩39,632 | ₩39,795 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,913 | ₩40,140 | ₩39,645 | ₩39,950 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,471 | ₩40,006 | ₩39,190 | ₩39,422 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,508 | ₩38,896 | ₩38,361 | ₩38,647 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,575 | ₩39,257 | ₩38,575 | ₩38,622 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,709 | ₩38,709 | ₩38,133 | ₩38,337 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,304 | ₩37,892 | ₩37,264 | ₩37,892 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,692 | ₩37,692 | ₩37,009 | ₩37,009 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,371 | ₩37,626 | ₩37,116 | ₩37,357 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,608 | ₩36,809 | ₩36,327 | ₩36,809 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,876 | ₩37,063 | ₩36,715 | ₩36,969 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,595 | ₩37,277 | ₩36,595 | ₩36,929 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,277 | ₩37,277 | ₩36,548 | ₩36,589 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,504 | ₩37,593 | ₩37,264 | ₩37,357 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,414 | ₩38,414 | ₩37,946 | ₩37,969 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,668 | ₩39,043 | ₩38,575 | ₩39,043 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,849 | ₩40,849 | ₩39,632 | ₩39,752 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,846 | ₩40,542 | ₩39,846 | ₩40,328 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,217 | ₩39,739 | ₩38,816 | ₩39,471 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,090 | ₩37,598 | ₩37,090 | ₩37,425 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩36,006 | ₩36,621 | ₩36,006 | ₩36,380 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,551 | ₩36,255 | ₩35,544 | ₩36,013 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,417 | ₩35,591 | ₩35,123 | ₩35,270 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,180 | ₩36,180 | ₩35,591 | ₩35,658 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,541 | ₩36,541 | ₩36,113 | ₩36,273 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,464 | ₩37,933 | ₩37,277 | ₩37,277 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,866 | ₩37,866 | ₩37,150 | ₩37,384 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,294 | ₩38,401 | ₩37,785 | ₩37,986 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,374 | ₩38,909 | ₩38,133 | ₩38,160 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,441 | ₩38,735 | ₩38,347 | ₩38,393 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,829 | ₩39,097 | ₩38,147 | ₩38,147 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,588 | ₩38,999 | ₩38,588 | ₩38,763 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,307 | ₩39,819 | ₩38,307 | ₩39,688 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,070 | ₩39,070 | ₩38,227 | ₩38,227 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,123 | ₩39,291 | ₩38,200 | ₩38,953 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,083 | ₩39,431 | ₩38,816 | ₩39,050 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,043 | ₩39,337 | ₩38,762 | ₩38,883 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,762 | ₩39,445 | ₩38,762 | ₩39,210 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,936 | ₩39,194 | ₩38,535 | ₩38,535 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,471 | ₩39,565 | ₩39,070 | ₩39,150 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,676 | ₩40,676 | ₩39,565 | ₩39,993 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,107 | ₩42,254 | ₩41,612 | ₩41,759 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,465 | ₩42,348 | ₩41,398 | ₩42,228 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,023 | ₩41,023 | ₩40,381 | ₩40,528 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,328 | ₩40,997 | ₩40,328 | ₩40,716 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,752 | ₩40,087 | ₩39,498 | ₩39,980 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,043 | ₩39,899 | ₩39,043 | ₩39,645 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,776 | ₩39,672 | ₩38,588 | ₩39,605 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,575 | ₩38,668 | ₩38,066 | ₩38,160 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,036 | ₩37,545 | ₩37,036 | ₩37,518 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,103 | ₩37,103 | ₩36,484 | ₩36,728 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,518 | ₩37,986 | ₩37,518 | ₩37,625 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,478 | ₩37,906 | ₩37,063 | ₩37,852 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩37,986 | ₩38,307 | ₩37,759 | ₩38,200 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,628 | ₩38,749 | ₩38,207 | ₩38,474 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩40,006 | ₩40,006 | ₩39,230 | ₩39,399 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,465 | ₩41,465 | ₩40,140 | ₩40,274 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,652 | ₩42,201 | ₩41,304 | ₩42,174 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,144 | ₩41,144 | ₩40,659 | ₩41,064 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,408 | ₩40,635 | ₩40,020 | ₩40,047 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,455 | ₩40,726 | ₩40,401 | ₩40,448 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩40,006 | ₩40,475 | ₩39,940 | ₩40,395 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,679 | ₩39,819 | ₩39,164 | ₩39,284 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,779 | ₩39,833 | ₩39,471 | ₩39,783 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,073 | ₩40,440 | ₩39,913 | ₩40,073 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,622 | ₩40,622 | ₩39,685 | ₩40,033 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,345 | ₩41,920 | ₩40,809 | ₩41,104 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,773 | ₩41,826 | ₩41,184 | ₩41,371 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,749 | ₩42,749 | ₩41,799 | ₩41,826 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,137 | ₩43,699 | ₩43,097 | ₩43,539 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,302 | ₩44,823 | ₩43,753 | ₩43,820 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,328 | ₩44,328 | ₩43,111 | ₩43,352 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,820 | ₩44,221 | ₩43,686 | ₩44,087 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,860 | ₩43,913 | ₩43,472 | ₩43,552 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,736 | ₩43,566 | ₩42,736 | ₩43,512 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,097 | ₩43,097 | ₩42,361 | ₩42,495 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,539 | ₩44,395 | ₩43,539 | ₩44,194 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,516 | ₩44,516 | ₩43,980 | ₩44,435 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,950 | ₩43,017 | ₩41,941 | ₩42,977 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,512 | ₩43,820 | ₩43,191 | ₩43,820 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,468 | ₩43,592 | ₩42,361 | ₩43,178 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,870 | ₩43,900 | ₩42,870 | ₩43,686 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,261 | ₩41,398 | ₩40,261 | ₩41,398 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,297 | ₩39,592 | ₩38,963 | ₩39,003 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,364 | ₩39,364 | ₩38,481 | ₩38,495 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,555 | ₩40,742 | ₩39,806 | ₩39,833 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,478 | ₩41,613 | ₩41,264 | ₩41,327 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,729 | ₩41,090 | ₩39,940 | ₩40,595 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,201 | ₩42,522 | ₩41,237 | ₩41,612 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,499 | ₩43,499 | ₩41,478 | ₩41,599 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,525 | ₩43,940 | ₩42,923 | ₩43,699 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩44,971 | ₩44,997 | ₩44,047 | ₩44,047 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,770 | ₩44,770 | ₩44,061 | ₩44,328 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,409 | ₩44,596 | ₩44,055 | ₩44,502 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,954 | ₩44,388 | ₩43,567 | ₩43,740 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,529 | ₩44,756 | ₩44,021 | ₩44,248 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,873 | ₩44,128 | ₩43,525 | ₩43,940 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,318 | ₩45,359 | ₩44,596 | ₩44,997 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,154 | ₩45,084 | ₩43,432 | ₩44,582 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,897 | ₩43,938 | ₩42,897 | ₩43,686 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,074 | ₩44,074 | ₩42,281 | ₩42,482 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,064 | ₩45,278 | ₩44,556 | ₩45,278 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,194 | ₩44,475 | ₩43,097 | ₩44,235 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,278 | ₩45,486 | ₩44,837 | ₩45,104 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,305 | ₩45,305 | ₩44,703 | ₩44,863 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,238 | ₩45,471 | ₩44,743 | ₩45,158 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,318 | ₩45,318 | ₩44,770 | ₩45,225 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,783 | ₩45,466 | ₩44,783 | ₩45,332 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,854 | ₩45,854 | ₩45,091 | ₩45,305 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩46,014 | ₩46,429 | ₩45,787 | ₩46,255 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,854 | ₩46,081 | ₩45,198 | ₩46,081 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,161 | ₩46,322 | ₩45,827 | ₩45,907 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,074 | ₩44,797 | ₩43,913 | ₩44,510 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,900 | ₩44,328 | ₩43,900 | ₩43,967 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,101 | ₩44,101 | ₩43,084 | ₩43,298 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,860 | ₩43,980 | ₩42,877 | ₩43,485 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,582 | ₩44,582 | ₩43,873 | ₩44,128 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,395 | ₩44,810 | ₩44,248 | ₩44,810 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,803 | ₩43,204 | ₩42,495 | ₩43,017 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,147 | ₩42,736 | ₩41,706 | ₩41,706 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,315 | ₩44,315 | ₩42,549 | ₩42,749 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,753 | ₩44,047 | ₩43,499 | ₩43,856 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,141 | ₩44,141 | ₩43,659 | ₩43,726 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,890 | ₩44,973 | ₩44,248 | ₩44,556 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,880 | ₩45,880 | ₩44,623 | ₩45,305 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,148 | ₩46,148 | ₩45,305 | ₩45,813 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,693 | ₩46,375 | ₩45,519 | ₩46,375 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,559 | ₩45,559 | ₩44,434 | ₩45,118 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,305 | ₩45,733 | ₩44,823 | ₩45,733 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,158 | ₩45,158 | ₩43,753 | ₩44,315 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,747 | ₩46,014 | ₩44,890 | ₩45,779 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,894 | ₩46,215 | ₩45,760 | ₩45,974 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,693 | ₩45,867 | ₩45,309 | ₩45,840 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,225 | ₩45,225 | ₩44,591 | ₩44,790 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,492 | ₩45,492 | ₩44,582 | ₩45,225 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩45,961 | ₩46,001 | ₩45,579 | ₩45,974 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,349 | ₩46,482 | ₩45,863 | ₩46,228 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,104 | ₩45,432 | ₩44,778 | ₩45,432 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,024 | ₩45,024 | ₩44,409 | ₩44,690 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩44,007 | ₩44,328 | ₩43,564 | ₩44,248 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,044 | ₩43,044 | ₩42,214 | ₩42,749 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,040 | ₩42,509 | ₩41,666 | ₩42,495 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩39,993 | ₩40,255 | ₩39,833 | ₩39,940 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,642 | ₩39,137 | ₩38,642 | ₩38,816 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,083 | ₩39,177 | ₩38,755 | ₩38,949 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,655 | ₩38,668 | ₩38,388 | ₩38,588 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,337 | ₩39,337 | ₩38,963 | ₩39,259 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,802 | ₩39,458 | ₩38,802 | ₩39,210 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,070 | ₩39,217 | ₩38,936 | ₩39,204 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,923 | ₩39,123 | ₩38,531 | ₩39,110 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,762 | ₩39,016 | ₩38,401 | ₩38,883 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,160 | ₩38,602 | ₩37,993 | ₩38,468 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,652 | ₩38,050 | ₩37,424 | ₩37,745 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,183 | ₩37,764 | ₩37,106 | ₩37,724 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,856 | ₩38,856 | ₩38,428 | ₩38,485 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,883 | ₩39,097 | ₩38,592 | ₩38,675 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,816 | ₩38,816 | ₩38,240 | ₩38,735 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,347 | ₩38,842 | ₩37,978 | ₩38,816 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,364 | ₩39,364 | ₩38,802 | ₩38,936 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,173 | ₩38,515 | ₩38,064 | ₩38,515 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,066 | ₩38,066 | ₩37,397 | ₩37,566 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,491 | ₩37,611 | ₩37,238 | ₩37,458 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,835 | ₩37,397 | ₩36,789 | ₩37,357 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,340 | ₩36,608 | ₩36,046 | ₩36,575 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,608 | ₩36,608 | ₩35,792 | ₩36,075 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,608 | ₩37,009 | ₩36,608 | ₩36,799 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,715 | ₩36,942 | ₩36,528 | ₩36,795 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,354 | ₩36,554 | ₩35,966 | ₩36,494 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,166 | ₩36,166 | ₩35,645 | ₩35,669 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,357 | ₩37,357 | ₩36,795 | ₩37,003 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,561 | ₩38,976 | ₩37,785 | ₩37,839 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,361 | ₩38,432 | ₩37,678 | ₩38,113 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,297 | ₩39,739 | ₩39,284 | ₩39,451 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,247 | ₩40,408 | ₩39,471 | ₩39,960 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,618 | ₩40,100 | ₩39,486 | ₩39,899 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,571 | ₩40,662 | ₩40,221 | ₩40,254 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,899 | ₩40,087 | ₩39,629 | ₩39,926 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩39,986 | ₩40,301 | ₩39,940 | ₩40,103 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,274 | ₩40,943 | ₩40,274 | ₩40,823 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,471 | ₩40,555 | ₩39,471 | ₩40,472 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,859 | ₩39,859 | ₩39,230 | ₩39,636 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,488 | ₩40,488 | ₩40,114 | ₩40,291 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,796 | ₩40,796 | ₩40,475 | ₩40,637 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,184 | ₩41,559 | ₩41,110 | ₩41,426 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩40,983 | ₩41,157 | ₩40,609 | ₩40,883 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,769 | ₩40,930 | ₩40,475 | ₩40,618 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,947 | ₩41,947 | ₩41,077 | ₩41,331 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,268 | ₩42,268 | ₩41,599 | ₩42,034 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩41,960 | ₩42,014 | ₩41,585 | ₩42,014 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,308 | ₩42,308 | ₩41,746 | ₩41,953 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,214 | ₩42,442 | ₩41,813 | ₩42,214 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,639 | ₩42,241 | ₩41,545 | ₩41,731 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,880 | ₩41,880 | ₩41,411 | ₩41,599 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,572 | ₩41,572 | ₩41,050 | ₩41,417 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,274 | ₩40,649 | ₩39,993 | ₩40,207 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩41,960 | ₩41,960 | ₩41,197 | ₩41,286 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,585 | ₩41,773 | ₩40,863 | ₩41,082 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,692 | ₩42,582 | ₩41,478 | ₩42,351 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,616 | ₩42,709 | ₩42,249 | ₩42,617 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,816 | ₩43,030 | ₩42,402 | ₩42,739 | -0.18% | 4.3만 |
|---|