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 | ₩35,887 | ₩36,242 | ₩35,887 | ₩36,121 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,572 | ₩35,880 | ₩35,452 | ₩35,880 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,215 | ₩36,215 | ₩35,735 | ₩35,853 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,873 | ₩36,873 | ₩36,403 | ₩36,510 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,288 | ₩37,610 | ₩37,188 | ₩37,610 | +0.86% | 6.1천 |
| 2026.10.02 | ₩37,062 | ₩37,315 | ₩37,060 | ₩37,195 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,335 | ₩37,376 | ₩36,980 | ₩37,054 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,570 | ₩37,704 | ₩37,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,498 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,744 | ₩37,952 | ₩37,476 | ₩37,664 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,294 | ₩38,294 | ₩37,892 | ₩38,093 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,898 | ₩38,898 | ₩38,227 | ₩38,559 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,402 | ₩38,616 | ₩38,402 | ₩38,568 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,710 | ₩39,515 | ₩38,710 | ₩39,212 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,502 | ₩39,502 | ₩38,784 | ₩39,086 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,341 | ₩39,475 | ₩39,106 | ₩39,475 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,367 | ₩39,367 | ₩39,059 | ₩39,188 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,569 | ₩39,649 | ₩39,267 | ₩39,307 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,274 | ₩39,354 | ₩38,978 | ₩38,978 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,879 | ₩39,126 | ₩38,879 | ₩39,048 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,429 | ₩38,657 | ₩38,215 | ₩38,516 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,683 | ₩38,683 | ₩38,455 | ₩38,591 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,657 | ₩38,697 | ₩38,509 | ₩38,592 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,885 | ₩38,885 | ₩38,388 | ₩38,616 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,756 | ₩39,770 | ₩39,374 | ₩39,421 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,676 | ₩39,676 | ₩39,408 | ₩39,453 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,837 | ₩39,837 | ₩39,520 | ₩39,676 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,877 | ₩40,508 | ₩39,837 | ₩39,876 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,360 | ₩40,655 | ₩39,857 | ₩39,864 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,950 | ₩41,172 | ₩40,910 | ₩40,910 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,688 | ₩41,701 | ₩41,379 | ₩41,379 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,956 | ₩42,318 | ₩41,916 | ₩42,157 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩42,050 | ₩42,332 | ₩41,943 | ₩42,010 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,131 | ₩42,359 | ₩41,928 | ₩42,110 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,385 | ₩42,385 | ₩41,701 | ₩41,886 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,600 | ₩42,654 | ₩42,265 | ₩42,627 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,137 | ₩43,391 | ₩42,642 | ₩42,835 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,143 | ₩44,143 | ₩43,324 | ₩43,385 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,968 | ₩44,464 | ₩43,686 | ₩43,841 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,706 | ₩44,974 | ₩44,451 | ₩44,498 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,585 | ₩44,773 | ₩44,518 | ₩44,773 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩44,062 | ₩44,128 | ₩43,713 | ₩43,995 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,847 | ₩44,263 | ₩43,847 | ₩44,138 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,351 | ₩43,593 | ₩43,244 | ₩43,365 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,378 | ₩43,594 | ₩43,124 | ₩43,150 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩43,123 | ₩43,391 | ₩42,815 | ₩43,177 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,190 | ₩43,190 | ₩42,520 | ₩42,824 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩43,123 | ₩43,857 | ₩42,680 | ₩43,056 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,211 | ₩42,882 | ₩42,151 | ₩42,855 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,567 | ₩41,701 | ₩41,232 | ₩41,493 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,642 | ₩40,749 | ₩40,212 | ₩40,749 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,226 | ₩40,628 | ₩39,904 | ₩40,430 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,239 | ₩40,239 | ₩39,730 | ₩39,893 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩40,011 | ₩40,239 | ₩39,743 | ₩40,049 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,569 | ₩40,105 | ₩39,287 | ₩39,519 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,603 | ₩38,992 | ₩38,455 | ₩38,742 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,670 | ₩39,354 | ₩38,670 | ₩38,717 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,804 | ₩38,804 | ₩38,227 | ₩38,431 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,396 | ₩37,986 | ₩37,355 | ₩37,986 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,785 | ₩37,785 | ₩37,101 | ₩37,101 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,463 | ₩37,719 | ₩37,208 | ₩37,449 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,698 | ₩36,899 | ₩36,417 | ₩36,899 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,967 | ₩37,154 | ₩36,806 | ₩37,060 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,685 | ₩37,369 | ₩36,685 | ₩37,020 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,369 | ₩37,369 | ₩36,638 | ₩36,679 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,597 | ₩37,685 | ₩37,355 | ₩37,449 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,509 | ₩38,509 | ₩38,040 | ₩38,062 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,764 | ₩39,139 | ₩38,670 | ₩39,139 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,950 | ₩40,950 | ₩39,730 | ₩39,850 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,944 | ₩40,642 | ₩39,944 | ₩40,427 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,314 | ₩39,837 | ₩38,911 | ₩39,569 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,181 | ₩37,691 | ₩37,181 | ₩37,518 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩36,095 | ₩36,712 | ₩36,095 | ₩36,470 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,639 | ₩36,344 | ₩35,632 | ₩36,101 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,504 | ₩35,679 | ₩35,209 | ₩35,357 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,269 | ₩36,269 | ₩35,679 | ₩35,746 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,631 | ₩36,631 | ₩36,202 | ₩36,363 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,557 | ₩38,026 | ₩37,369 | ₩37,369 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,959 | ₩37,959 | ₩37,241 | ₩37,476 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,388 | ₩38,496 | ₩37,879 | ₩38,080 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,469 | ₩39,005 | ₩38,227 | ₩38,254 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,536 | ₩38,831 | ₩38,442 | ₩38,488 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,925 | ₩39,193 | ₩38,241 | ₩38,241 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,683 | ₩39,095 | ₩38,683 | ₩38,859 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,402 | ₩39,917 | ₩38,402 | ₩39,786 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,166 | ₩39,166 | ₩38,321 | ₩38,321 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,220 | ₩39,388 | ₩38,294 | ₩39,050 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,180 | ₩39,528 | ₩38,911 | ₩39,146 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,139 | ₩39,435 | ₩38,858 | ₩38,978 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,858 | ₩39,542 | ₩38,858 | ₩39,307 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩39,032 | ₩39,291 | ₩38,630 | ₩38,630 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,569 | ₩39,663 | ₩39,166 | ₩39,247 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,776 | ₩40,776 | ₩39,663 | ₩40,092 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,211 | ₩42,359 | ₩41,715 | ₩41,862 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,567 | ₩42,452 | ₩41,500 | ₩42,332 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,125 | ₩41,125 | ₩40,481 | ₩40,628 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,427 | ₩41,098 | ₩40,427 | ₩40,816 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,850 | ₩40,186 | ₩39,595 | ₩40,078 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,139 | ₩39,998 | ₩39,139 | ₩39,743 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,871 | ₩39,770 | ₩38,683 | ₩39,703 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,670 | ₩38,764 | ₩38,160 | ₩38,254 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,127 | ₩37,637 | ₩37,127 | ₩37,610 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,195 | ₩37,195 | ₩36,574 | ₩36,819 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,610 | ₩38,080 | ₩37,610 | ₩37,718 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,570 | ₩37,999 | ₩37,154 | ₩37,946 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩38,080 | ₩38,402 | ₩37,852 | ₩38,294 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,724 | ₩38,844 | ₩38,301 | ₩38,569 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩40,105 | ₩40,105 | ₩39,327 | ₩39,496 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,567 | ₩41,567 | ₩40,239 | ₩40,373 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,755 | ₩42,305 | ₩41,406 | ₩42,278 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,245 | ₩41,245 | ₩40,760 | ₩41,165 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,508 | ₩40,736 | ₩40,119 | ₩40,145 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,555 | ₩40,827 | ₩40,501 | ₩40,548 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩40,105 | ₩40,575 | ₩40,038 | ₩40,494 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,777 | ₩39,917 | ₩39,260 | ₩39,381 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,877 | ₩39,931 | ₩39,569 | ₩39,881 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,172 | ₩40,540 | ₩40,011 | ₩40,172 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,722 | ₩40,722 | ₩39,783 | ₩40,132 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,446 | ₩42,023 | ₩40,910 | ₩41,205 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,876 | ₩41,929 | ₩41,286 | ₩41,473 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,855 | ₩42,855 | ₩41,903 | ₩41,929 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,244 | ₩43,807 | ₩43,204 | ₩43,646 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,411 | ₩44,934 | ₩43,861 | ₩43,928 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,438 | ₩44,438 | ₩43,217 | ₩43,458 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,928 | ₩44,330 | ₩43,794 | ₩44,196 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,968 | ₩44,022 | ₩43,579 | ₩43,660 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,841 | ₩43,673 | ₩42,841 | ₩43,619 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,204 | ₩43,204 | ₩42,466 | ₩42,600 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,646 | ₩44,505 | ₩43,646 | ₩44,303 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,625 | ₩44,625 | ₩44,089 | ₩44,545 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩43,056 | ₩43,123 | ₩42,045 | ₩43,083 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,619 | ₩43,928 | ₩43,297 | ₩43,928 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,573 | ₩43,700 | ₩42,466 | ₩43,284 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,976 | ₩44,008 | ₩42,976 | ₩43,794 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,360 | ₩41,500 | ₩40,360 | ₩41,500 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,394 | ₩39,689 | ₩39,059 | ₩39,099 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,461 | ₩39,461 | ₩38,576 | ₩38,589 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,655 | ₩40,843 | ₩39,904 | ₩39,931 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,581 | ₩41,716 | ₩41,366 | ₩41,429 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,829 | ₩41,192 | ₩40,038 | ₩40,695 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,305 | ₩42,627 | ₩41,339 | ₩41,715 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,606 | ₩43,606 | ₩41,581 | ₩41,701 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,633 | ₩44,049 | ₩43,029 | ₩43,807 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩45,081 | ₩45,108 | ₩44,156 | ₩44,156 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,880 | ₩44,880 | ₩44,169 | ₩44,438 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,518 | ₩44,706 | ₩44,164 | ₩44,612 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩44,062 | ₩44,498 | ₩43,674 | ₩43,847 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,639 | ₩44,867 | ₩44,129 | ₩44,357 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,982 | ₩44,236 | ₩43,633 | ₩44,049 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,430 | ₩45,470 | ₩44,706 | ₩45,108 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,263 | ₩45,195 | ₩43,539 | ₩44,692 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩43,002 | ₩44,046 | ₩43,002 | ₩43,794 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,183 | ₩44,183 | ₩42,385 | ₩42,587 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,175 | ₩45,390 | ₩44,666 | ₩45,390 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,303 | ₩44,585 | ₩43,204 | ₩44,344 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,390 | ₩45,598 | ₩44,947 | ₩45,216 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,417 | ₩45,417 | ₩44,813 | ₩44,974 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,350 | ₩45,583 | ₩44,853 | ₩45,269 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,430 | ₩45,430 | ₩44,880 | ₩45,336 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,894 | ₩45,578 | ₩44,894 | ₩45,444 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,967 | ₩45,967 | ₩45,202 | ₩45,417 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩46,128 | ₩46,543 | ₩45,900 | ₩46,369 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,967 | ₩46,195 | ₩45,309 | ₩46,195 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,275 | ₩46,436 | ₩45,940 | ₩46,020 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,183 | ₩44,907 | ₩44,022 | ₩44,620 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩44,008 | ₩44,438 | ₩44,008 | ₩44,075 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,210 | ₩44,210 | ₩43,190 | ₩43,405 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,968 | ₩44,089 | ₩42,982 | ₩43,593 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,692 | ₩44,692 | ₩43,982 | ₩44,236 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,505 | ₩44,920 | ₩44,357 | ₩44,920 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,909 | ₩43,311 | ₩42,600 | ₩43,123 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,251 | ₩42,841 | ₩41,809 | ₩41,809 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,424 | ₩44,424 | ₩42,654 | ₩42,855 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,861 | ₩44,156 | ₩43,606 | ₩43,964 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,250 | ₩44,250 | ₩43,767 | ₩43,834 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩45,001 | ₩45,084 | ₩44,357 | ₩44,666 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,994 | ₩45,994 | ₩44,733 | ₩45,417 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,262 | ₩46,262 | ₩45,417 | ₩45,926 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,806 | ₩46,490 | ₩45,631 | ₩46,490 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,672 | ₩45,672 | ₩44,544 | ₩45,229 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,417 | ₩45,846 | ₩44,934 | ₩45,846 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,269 | ₩45,269 | ₩43,861 | ₩44,424 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,859 | ₩46,128 | ₩45,001 | ₩45,892 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩46,007 | ₩46,329 | ₩45,873 | ₩46,087 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,806 | ₩45,980 | ₩45,421 | ₩45,953 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,336 | ₩45,336 | ₩44,700 | ₩44,900 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,605 | ₩45,605 | ₩44,692 | ₩45,336 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩46,074 | ₩46,114 | ₩45,692 | ₩46,087 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,463 | ₩46,597 | ₩45,976 | ₩46,342 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,216 | ₩45,544 | ₩44,888 | ₩45,544 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,135 | ₩45,135 | ₩44,518 | ₩44,800 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩44,116 | ₩44,438 | ₩43,672 | ₩44,357 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,150 | ₩43,150 | ₩42,318 | ₩42,855 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,144 | ₩42,613 | ₩41,768 | ₩42,600 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩40,092 | ₩40,355 | ₩39,931 | ₩40,038 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,737 | ₩39,233 | ₩38,737 | ₩38,911 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,180 | ₩39,274 | ₩38,851 | ₩39,046 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,750 | ₩38,764 | ₩38,482 | ₩38,683 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,435 | ₩39,435 | ₩39,059 | ₩39,355 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,898 | ₩39,555 | ₩38,898 | ₩39,307 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,166 | ₩39,314 | ₩39,032 | ₩39,300 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩39,019 | ₩39,220 | ₩38,626 | ₩39,206 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,858 | ₩39,113 | ₩38,496 | ₩38,978 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,254 | ₩38,697 | ₩38,086 | ₩38,563 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,744 | ₩38,144 | ₩37,516 | ₩37,838 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,275 | ₩37,857 | ₩37,197 | ₩37,817 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,952 | ₩38,952 | ₩38,522 | ₩38,580 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,978 | ₩39,193 | ₩38,687 | ₩38,771 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,911 | ₩38,911 | ₩38,335 | ₩38,831 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,442 | ₩38,938 | ₩38,072 | ₩38,911 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,461 | ₩39,461 | ₩38,898 | ₩39,032 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,268 | ₩38,610 | ₩38,158 | ₩38,610 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,160 | ₩38,160 | ₩37,490 | ₩37,659 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,584 | ₩37,704 | ₩37,330 | ₩37,550 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,926 | ₩37,490 | ₩36,879 | ₩37,449 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,430 | ₩36,698 | ₩36,135 | ₩36,665 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,698 | ₩36,698 | ₩35,880 | ₩36,164 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,698 | ₩37,101 | ₩36,698 | ₩36,890 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,806 | ₩37,034 | ₩36,618 | ₩36,886 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,443 | ₩36,645 | ₩36,054 | ₩36,584 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,256 | ₩36,256 | ₩35,732 | ₩35,757 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,449 | ₩37,449 | ₩36,886 | ₩37,094 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,657 | ₩39,072 | ₩37,879 | ₩37,932 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,455 | ₩38,526 | ₩37,771 | ₩38,207 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,394 | ₩39,837 | ₩39,381 | ₩39,549 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,347 | ₩40,508 | ₩39,569 | ₩40,058 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,716 | ₩40,199 | ₩39,583 | ₩39,998 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,671 | ₩40,762 | ₩40,320 | ₩40,353 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,998 | ₩40,186 | ₩39,727 | ₩40,025 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩40,085 | ₩40,400 | ₩40,038 | ₩40,202 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,373 | ₩41,044 | ₩40,373 | ₩40,923 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,569 | ₩40,655 | ₩39,569 | ₩40,572 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,958 | ₩39,958 | ₩39,327 | ₩39,734 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,588 | ₩40,588 | ₩40,212 | ₩40,391 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,897 | ₩40,897 | ₩40,575 | ₩40,737 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,286 | ₩41,661 | ₩41,212 | ₩41,528 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩41,084 | ₩41,259 | ₩40,709 | ₩40,984 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,870 | ₩41,031 | ₩40,575 | ₩40,718 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩42,050 | ₩42,050 | ₩41,178 | ₩41,433 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,372 | ₩42,372 | ₩41,701 | ₩42,137 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩42,063 | ₩42,117 | ₩41,688 | ₩42,117 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,412 | ₩42,412 | ₩41,849 | ₩42,057 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,318 | ₩42,546 | ₩41,916 | ₩42,318 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,742 | ₩42,345 | ₩41,648 | ₩41,834 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,983 | ₩41,983 | ₩41,514 | ₩41,701 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,675 | ₩41,675 | ₩41,151 | ₩41,519 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,373 | ₩40,749 | ₩40,092 | ₩40,306 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩42,063 | ₩42,063 | ₩41,299 | ₩41,387 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,688 | ₩41,876 | ₩40,964 | ₩41,184 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,795 | ₩42,687 | ₩41,581 | ₩42,455 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,721 | ₩42,815 | ₩42,353 | ₩42,722 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,922 | ₩43,137 | ₩42,506 | ₩42,844 | -0.18% | 4.3만 |
|---|