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 | ₩35,827 | ₩36,182 | ₩35,827 | ₩36,061 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,512 | ₩35,820 | ₩35,393 | ₩35,820 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,155 | ₩36,155 | ₩35,676 | ₩35,794 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,811 | ₩36,811 | ₩36,343 | ₩36,450 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,226 | ₩37,548 | ₩37,126 | ₩37,548 | +0.86% | 6.1천 |
| 2026.10.02 | ₩37,000 | ₩37,253 | ₩36,999 | ₩37,133 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,273 | ₩37,313 | ₩36,918 | ₩36,992 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,508 | ₩37,642 | ₩37,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,435 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,682 | ₩37,889 | ₩37,414 | ₩37,601 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,231 | ₩38,231 | ₩37,829 | ₩38,030 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,833 | ₩38,833 | ₩38,164 | ₩38,495 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,338 | ₩38,552 | ₩38,338 | ₩38,504 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,646 | ₩39,449 | ₩38,646 | ₩39,147 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,436 | ₩39,436 | ₩38,719 | ₩39,021 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,275 | ₩39,409 | ₩39,041 | ₩39,409 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,302 | ₩39,302 | ₩38,994 | ₩39,123 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,503 | ₩39,583 | ₩39,202 | ₩39,242 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,208 | ₩39,289 | ₩38,914 | ₩38,914 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,815 | ₩39,061 | ₩38,815 | ₩38,983 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,365 | ₩38,592 | ₩38,152 | ₩38,452 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,619 | ₩38,619 | ₩38,391 | ₩38,527 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,592 | ₩38,632 | ₩38,445 | ₩38,528 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,820 | ₩38,820 | ₩38,324 | ₩38,552 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,690 | ₩39,704 | ₩39,309 | ₩39,356 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,610 | ₩39,610 | ₩39,342 | ₩39,388 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,771 | ₩39,771 | ₩39,455 | ₩39,610 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,811 | ₩40,440 | ₩39,771 | ₩39,810 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,293 | ₩40,588 | ₩39,791 | ₩39,797 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,882 | ₩41,103 | ₩40,842 | ₩40,842 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,619 | ₩41,632 | ₩41,311 | ₩41,311 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,886 | ₩42,248 | ₩41,846 | ₩42,087 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩41,980 | ₩42,261 | ₩41,873 | ₩41,940 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,061 | ₩42,288 | ₩41,858 | ₩42,040 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,315 | ₩42,315 | ₩41,632 | ₩41,817 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,529 | ₩42,583 | ₩42,194 | ₩42,556 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,065 | ₩43,319 | ₩42,571 | ₩42,764 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,069 | ₩44,069 | ₩43,252 | ₩43,313 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,895 | ₩44,391 | ₩43,614 | ₩43,768 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,632 | ₩44,899 | ₩44,377 | ₩44,424 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,511 | ₩44,698 | ₩44,444 | ₩44,698 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩43,989 | ₩44,054 | ₩43,641 | ₩43,922 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,775 | ₩44,190 | ₩43,775 | ₩44,065 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,279 | ₩43,520 | ₩43,172 | ₩43,292 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,306 | ₩43,521 | ₩43,053 | ₩43,078 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩43,051 | ₩43,319 | ₩42,743 | ₩43,105 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,118 | ₩43,118 | ₩42,449 | ₩42,753 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩43,051 | ₩43,784 | ₩42,610 | ₩42,984 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,141 | ₩42,810 | ₩42,081 | ₩42,784 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,498 | ₩41,632 | ₩41,163 | ₩41,424 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,574 | ₩40,681 | ₩40,146 | ₩40,681 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,159 | ₩40,561 | ₩39,838 | ₩40,363 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,172 | ₩40,172 | ₩39,664 | ₩39,827 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,945 | ₩40,172 | ₩39,677 | ₩39,982 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,503 | ₩40,038 | ₩39,222 | ₩39,453 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,539 | ₩38,927 | ₩38,391 | ₩38,678 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,606 | ₩39,289 | ₩38,606 | ₩38,653 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,740 | ₩38,740 | ₩38,164 | ₩38,367 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,334 | ₩37,923 | ₩37,293 | ₩37,923 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,722 | ₩37,722 | ₩37,039 | ₩37,039 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,401 | ₩37,656 | ₩37,146 | ₩37,387 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,637 | ₩36,838 | ₩36,356 | ₩36,838 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,905 | ₩37,093 | ₩36,744 | ₩36,999 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,624 | ₩37,307 | ₩36,624 | ₩36,959 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,307 | ₩37,307 | ₩36,577 | ₩36,618 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,534 | ₩37,623 | ₩37,293 | ₩37,387 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,445 | ₩38,445 | ₩37,976 | ₩37,999 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,699 | ₩39,074 | ₩38,606 | ₩39,074 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,882 | ₩40,882 | ₩39,664 | ₩39,784 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,878 | ₩40,574 | ₩39,878 | ₩40,360 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,248 | ₩39,771 | ₩38,847 | ₩39,503 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,119 | ₩37,628 | ₩37,119 | ₩37,455 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩36,035 | ₩36,651 | ₩36,035 | ₩36,410 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,579 | ₩36,284 | ₩35,573 | ₩36,041 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,445 | ₩35,620 | ₩35,151 | ₩35,298 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,209 | ₩36,209 | ₩35,620 | ₩35,686 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,570 | ₩36,570 | ₩36,142 | ₩36,302 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,494 | ₩37,963 | ₩37,307 | ₩37,307 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,896 | ₩37,896 | ₩37,180 | ₩37,414 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,324 | ₩38,432 | ₩37,816 | ₩38,016 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,405 | ₩38,940 | ₩38,164 | ₩38,191 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,472 | ₩38,766 | ₩38,378 | ₩38,424 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,860 | ₩39,128 | ₩38,177 | ₩38,177 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,619 | ₩39,030 | ₩38,619 | ₩38,794 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,338 | ₩39,851 | ₩38,338 | ₩39,720 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,101 | ₩39,101 | ₩38,258 | ₩38,258 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,155 | ₩39,322 | ₩38,231 | ₩38,985 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,115 | ₩39,463 | ₩38,847 | ₩39,081 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,074 | ₩39,369 | ₩38,793 | ₩38,914 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,793 | ₩39,476 | ₩38,793 | ₩39,242 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩38,967 | ₩39,226 | ₩38,566 | ₩38,566 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,503 | ₩39,597 | ₩39,101 | ₩39,181 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,708 | ₩40,708 | ₩39,597 | ₩40,025 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,141 | ₩42,288 | ₩41,645 | ₩41,793 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,498 | ₩42,382 | ₩41,431 | ₩42,261 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,056 | ₩41,056 | ₩40,413 | ₩40,561 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,360 | ₩41,029 | ₩40,360 | ₩40,748 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,784 | ₩40,119 | ₩39,530 | ₩40,012 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,074 | ₩39,931 | ₩39,074 | ₩39,677 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,807 | ₩39,704 | ₩38,619 | ₩39,637 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,606 | ₩38,699 | ₩38,097 | ₩38,191 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,066 | ₩37,575 | ₩37,066 | ₩37,548 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,133 | ₩37,133 | ₩36,513 | ₩36,758 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,548 | ₩38,016 | ₩37,548 | ₩37,655 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,508 | ₩37,936 | ₩37,093 | ₩37,883 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩38,016 | ₩38,338 | ₩37,789 | ₩38,231 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,659 | ₩38,780 | ₩38,237 | ₩38,505 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩40,038 | ₩40,038 | ₩39,262 | ₩39,431 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,498 | ₩41,498 | ₩40,172 | ₩40,306 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,686 | ₩42,235 | ₩41,337 | ₩42,208 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,177 | ₩41,177 | ₩40,692 | ₩41,096 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,440 | ₩40,668 | ₩40,052 | ₩40,079 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,487 | ₩40,759 | ₩40,434 | ₩40,480 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩40,038 | ₩40,507 | ₩39,972 | ₩40,427 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,710 | ₩39,851 | ₩39,195 | ₩39,315 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,811 | ₩39,864 | ₩39,503 | ₩39,815 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,105 | ₩40,472 | ₩39,945 | ₩40,105 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,654 | ₩40,654 | ₩39,717 | ₩40,065 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,378 | ₩41,953 | ₩40,842 | ₩41,137 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,806 | ₩41,860 | ₩41,217 | ₩41,404 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,784 | ₩42,784 | ₩41,833 | ₩41,860 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,172 | ₩43,734 | ₩43,132 | ₩43,574 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,337 | ₩44,859 | ₩43,788 | ₩43,855 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,364 | ₩44,364 | ₩43,145 | ₩43,386 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,855 | ₩44,257 | ₩43,721 | ₩44,123 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,895 | ₩43,949 | ₩43,507 | ₩43,587 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,770 | ₩43,600 | ₩42,770 | ₩43,547 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,132 | ₩43,132 | ₩42,395 | ₩42,529 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,574 | ₩44,431 | ₩43,574 | ₩44,230 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,551 | ₩44,551 | ₩44,016 | ₩44,471 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩42,984 | ₩43,051 | ₩41,975 | ₩43,011 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,547 | ₩43,855 | ₩43,226 | ₩43,855 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,502 | ₩43,627 | ₩42,395 | ₩43,212 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,904 | ₩43,935 | ₩42,904 | ₩43,721 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,293 | ₩41,431 | ₩40,293 | ₩41,431 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,329 | ₩39,623 | ₩38,994 | ₩39,034 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,396 | ₩39,396 | ₩38,512 | ₩38,525 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,588 | ₩40,775 | ₩39,838 | ₩39,864 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,511 | ₩41,647 | ₩41,297 | ₩41,360 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,762 | ₩41,123 | ₩39,972 | ₩40,628 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,235 | ₩42,556 | ₩41,270 | ₩41,645 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,533 | ₩43,533 | ₩41,511 | ₩41,632 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,560 | ₩43,975 | ₩42,958 | ₩43,734 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩45,006 | ₩45,033 | ₩44,083 | ₩44,083 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,806 | ₩44,806 | ₩44,096 | ₩44,364 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,444 | ₩44,632 | ₩44,091 | ₩44,538 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩43,989 | ₩44,424 | ₩43,602 | ₩43,775 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,565 | ₩44,792 | ₩44,056 | ₩44,283 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,908 | ₩44,163 | ₩43,560 | ₩43,975 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,355 | ₩45,395 | ₩44,632 | ₩45,033 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,190 | ₩45,120 | ₩43,467 | ₩44,618 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,931 | ₩43,973 | ₩42,931 | ₩43,721 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,109 | ₩44,109 | ₩42,315 | ₩42,516 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,100 | ₩45,314 | ₩44,591 | ₩45,314 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,230 | ₩44,511 | ₩43,132 | ₩44,270 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,314 | ₩45,522 | ₩44,873 | ₩45,140 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,341 | ₩45,341 | ₩44,739 | ₩44,899 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,274 | ₩45,507 | ₩44,779 | ₩45,194 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,355 | ₩45,355 | ₩44,806 | ₩45,261 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,819 | ₩45,502 | ₩44,819 | ₩45,368 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,890 | ₩45,890 | ₩45,127 | ₩45,341 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩46,051 | ₩46,466 | ₩45,823 | ₩46,292 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,890 | ₩46,118 | ₩45,234 | ₩46,118 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,198 | ₩46,359 | ₩45,863 | ₩45,944 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,109 | ₩44,832 | ₩43,949 | ₩44,546 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,935 | ₩44,364 | ₩43,935 | ₩44,002 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,136 | ₩44,136 | ₩43,118 | ₩43,333 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,895 | ₩44,016 | ₩42,911 | ₩43,520 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,618 | ₩44,618 | ₩43,908 | ₩44,163 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,431 | ₩44,846 | ₩44,283 | ₩44,846 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,837 | ₩43,239 | ₩42,529 | ₩43,051 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,181 | ₩42,770 | ₩41,739 | ₩41,739 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,350 | ₩44,350 | ₩42,583 | ₩42,784 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,788 | ₩44,083 | ₩43,533 | ₩43,891 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,176 | ₩44,176 | ₩43,694 | ₩43,761 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,926 | ₩45,009 | ₩44,283 | ₩44,591 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,917 | ₩45,917 | ₩44,658 | ₩45,341 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,185 | ₩46,185 | ₩45,341 | ₩45,850 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,730 | ₩46,413 | ₩45,556 | ₩46,413 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,596 | ₩45,596 | ₩44,470 | ₩45,154 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,341 | ₩45,770 | ₩44,859 | ₩45,770 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,194 | ₩45,194 | ₩43,788 | ₩44,350 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,783 | ₩46,051 | ₩44,926 | ₩45,815 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,930 | ₩46,252 | ₩45,797 | ₩46,011 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,730 | ₩45,904 | ₩45,345 | ₩45,877 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,261 | ₩45,261 | ₩44,626 | ₩44,826 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,529 | ₩45,529 | ₩44,618 | ₩45,261 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩45,997 | ₩46,038 | ₩45,616 | ₩46,011 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,386 | ₩46,520 | ₩45,900 | ₩46,265 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,140 | ₩45,468 | ₩44,814 | ₩45,468 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,060 | ₩45,060 | ₩44,444 | ₩44,725 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩44,042 | ₩44,364 | ₩43,599 | ₩44,283 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,078 | ₩43,078 | ₩42,248 | ₩42,784 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,074 | ₩42,543 | ₩41,699 | ₩42,529 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩40,025 | ₩40,288 | ₩39,864 | ₩39,972 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,673 | ₩39,168 | ₩38,673 | ₩38,847 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,115 | ₩39,208 | ₩38,786 | ₩38,981 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,686 | ₩38,699 | ₩38,418 | ₩38,619 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,369 | ₩39,369 | ₩38,994 | ₩39,290 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,833 | ₩39,489 | ₩38,833 | ₩39,242 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,101 | ₩39,248 | ₩38,967 | ₩39,235 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩38,954 | ₩39,155 | ₩38,561 | ₩39,141 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,793 | ₩39,048 | ₩38,432 | ₩38,914 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,191 | ₩38,632 | ₩38,023 | ₩38,499 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,682 | ₩38,081 | ₩37,454 | ₩37,775 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,213 | ₩37,794 | ₩37,135 | ₩37,754 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,887 | ₩38,887 | ₩38,458 | ₩38,516 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,914 | ₩39,128 | ₩38,623 | ₩38,706 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,847 | ₩38,847 | ₩38,271 | ₩38,766 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,378 | ₩38,873 | ₩38,008 | ₩38,847 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,396 | ₩39,396 | ₩38,833 | ₩38,967 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,204 | ₩38,545 | ₩38,094 | ₩38,545 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,097 | ₩38,097 | ₩37,427 | ₩37,596 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,521 | ₩37,642 | ₩37,268 | ₩37,488 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,865 | ₩37,427 | ₩36,818 | ₩37,387 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,369 | ₩36,637 | ₩36,075 | ₩36,604 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,637 | ₩36,637 | ₩35,820 | ₩36,104 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,637 | ₩37,039 | ₩36,637 | ₩36,829 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,744 | ₩36,972 | ₩36,557 | ₩36,825 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,383 | ₩36,584 | ₩35,994 | ₩36,523 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,195 | ₩36,195 | ₩35,673 | ₩35,697 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,387 | ₩37,387 | ₩36,825 | ₩37,032 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,592 | ₩39,007 | ₩37,816 | ₩37,869 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,391 | ₩38,462 | ₩37,708 | ₩38,144 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,329 | ₩39,771 | ₩39,315 | ₩39,483 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,280 | ₩40,440 | ₩39,503 | ₩39,992 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,650 | ₩40,132 | ₩39,518 | ₩39,931 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,604 | ₩40,695 | ₩40,253 | ₩40,286 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,931 | ₩40,119 | ₩39,661 | ₩39,958 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩40,018 | ₩40,333 | ₩39,972 | ₩40,135 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,306 | ₩40,976 | ₩40,306 | ₩40,855 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,503 | ₩40,588 | ₩39,503 | ₩40,504 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,891 | ₩39,891 | ₩39,262 | ₩39,668 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,521 | ₩40,521 | ₩40,146 | ₩40,324 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,829 | ₩40,829 | ₩40,507 | ₩40,669 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,217 | ₩41,592 | ₩41,143 | ₩41,459 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩41,016 | ₩41,190 | ₩40,641 | ₩40,916 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,802 | ₩40,962 | ₩40,507 | ₩40,650 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩41,980 | ₩41,980 | ₩41,110 | ₩41,364 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,302 | ₩42,302 | ₩41,632 | ₩42,067 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩41,994 | ₩42,047 | ₩41,619 | ₩42,047 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,342 | ₩42,342 | ₩41,779 | ₩41,987 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,248 | ₩42,476 | ₩41,846 | ₩42,248 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,672 | ₩42,275 | ₩41,578 | ₩41,765 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,913 | ₩41,913 | ₩41,445 | ₩41,632 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,605 | ₩41,605 | ₩41,083 | ₩41,450 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,306 | ₩40,681 | ₩40,025 | ₩40,239 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩41,994 | ₩41,994 | ₩41,230 | ₩41,319 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,619 | ₩41,806 | ₩40,896 | ₩41,115 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,726 | ₩42,616 | ₩41,511 | ₩42,385 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,650 | ₩42,743 | ₩42,283 | ₩42,651 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,851 | ₩43,065 | ₩42,435 | ₩42,773 | -0.18% | 4.3만 |
|---|