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 | ₩35,876 | ₩36,231 | ₩35,876 | ₩36,110 | +0.65% | 1.1만 |
| 2026.10.08 | ₩35,561 | ₩35,869 | ₩35,441 | ₩35,869 | +0.87% | 7.7만 |
| 2026.10.07 | ₩36,204 | ₩36,204 | ₩35,724 | ₩35,842 | -1.00% | 1.2만 |
| 2026.10.06 | ₩36,861 | ₩36,861 | ₩36,392 | ₩36,499 | -0.98% | 3.2만 |
| 2026.10.05 | ₩37,277 | ₩37,599 | ₩37,176 | ₩37,599 | +0.86% | 6.1천 |
| 2026.10.02 | ₩37,050 | ₩37,304 | ₩37,049 | ₩37,183 | +0.36% | 7.4천 |
| 2026.10.01 | ₩37,324 | ₩37,364 | ₩36,969 | ₩37,042 | -0.75% | 1.4만 |
| 2026.09.30 | ₩37,559 | ₩37,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,486 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩37,733 | ₩37,941 | ₩37,465 | ₩37,652 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩38,283 | ₩38,283 | ₩37,880 | ₩38,082 | -0.53% | 1.7만 |
|---|
| 2026.09.25 | ₩38,886 | ₩38,886 | ₩38,216 | ₩38,547 | -0.87% | 2.6만 |
|---|
| 2026.09.24 | ₩38,390 | ₩38,605 | ₩38,390 | ₩38,556 | +0.43% | 2.1천 |
|---|
| 2026.09.23 | ₩38,698 | ₩39,503 | ₩38,698 | ₩39,200 | +1.30% | 9.9천 |
|---|
| 2026.09.22 | ₩39,490 | ₩39,490 | ₩38,772 | ₩39,074 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩39,329 | ₩39,463 | ₩39,094 | ₩39,463 | +0.34% | 1.5만 |
|---|
| 2026.09.18 | ₩39,355 | ₩39,355 | ₩39,047 | ₩39,176 | -0.46% | 3.4천 |
|---|
| 2026.09.17 | ₩39,557 | ₩39,637 | ₩39,255 | ₩39,295 | -0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩39,262 | ₩39,342 | ₩38,967 | ₩38,967 | -0.75% | 6천 |
|---|
| 2026.09.15 | ₩38,867 | ₩39,114 | ₩38,867 | ₩39,036 | +0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩38,417 | ₩38,645 | ₩38,204 | ₩38,504 | +0.23% | 1.7만 |
|---|
| 2026.09.11 | ₩38,672 | ₩38,672 | ₩38,444 | ₩38,579 | -0.24% | 7.7천 |
|---|
| 2026.09.10 | ₩38,645 | ₩38,685 | ₩38,497 | ₩38,580 | -0.17% | 6.7천 |
|---|
| 2026.09.09 | ₩38,873 | ₩38,873 | ₩38,377 | ₩38,605 | -0.69% | 1.5만 |
|---|
| 2026.09.08 | ₩39,744 | ₩39,758 | ₩39,362 | ₩39,409 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩39,664 | ₩39,664 | ₩39,396 | ₩39,441 | -0.56% | 1.9만 |
|---|
| 2026.09.03 | ₩39,825 | ₩39,825 | ₩39,508 | ₩39,664 | -0.40% | 34.2만 |
|---|
| 2026.09.02 | ₩39,865 | ₩40,495 | ₩39,825 | ₩39,864 | -0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩40,348 | ₩40,643 | ₩39,845 | ₩39,852 | -1.23% | 1.2만 |
|---|
| 2026.08.31 | ₩40,938 | ₩41,159 | ₩40,897 | ₩40,897 | -0.10% | 6.2천 |
|---|
| 2026.08.28 | ₩41,675 | ₩41,689 | ₩41,367 | ₩41,367 | -0.74% | 8.1천 |
|---|
| 2026.08.27 | ₩41,943 | ₩42,305 | ₩41,903 | ₩42,144 | +0.48% | 5.1만 |
|---|
| 2026.08.26 | ₩42,037 | ₩42,319 | ₩41,930 | ₩41,997 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩42,118 | ₩42,346 | ₩41,915 | ₩42,098 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩42,372 | ₩42,372 | ₩41,689 | ₩41,874 | -1.18% | 1.8만 |
|---|
| 2026.08.21 | ₩42,587 | ₩42,641 | ₩42,252 | ₩42,614 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩43,123 | ₩43,378 | ₩42,629 | ₩42,822 | -0.70% | 2만 |
|---|
| 2026.08.19 | ₩44,129 | ₩44,129 | ₩43,311 | ₩43,371 | -1.72% | 1.9만 |
|---|
| 2026.08.18 | ₩43,955 | ₩44,451 | ₩43,673 | ₩43,827 | -0.29% | 4만 |
|---|
| 2026.08.17 | ₩44,692 | ₩44,960 | ₩44,437 | ₩44,484 | -0.47% | 4.2만 |
|---|
| 2026.08.14 | ₩44,572 | ₩44,759 | ₩44,504 | ₩44,759 | +0.42% | 1.5만 |
|---|
| 2026.08.13 | ₩44,049 | ₩44,114 | ₩43,700 | ₩43,982 | -0.15% | 4.4만 |
|---|
| 2026.08.12 | ₩43,834 | ₩44,250 | ₩43,834 | ₩44,125 | +0.66% | 3.4만 |
|---|
| 2026.08.11 | ₩43,338 | ₩43,579 | ₩43,231 | ₩43,351 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩43,365 | ₩43,581 | ₩43,111 | ₩43,137 | -0.53% | 2.7만 |
|---|
| 2026.08.07 | ₩43,110 | ₩43,378 | ₩42,802 | ₩43,164 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩43,177 | ₩43,177 | ₩42,507 | ₩42,811 | -0.85% | 3.9만 |
|---|
| 2026.08.05 | ₩43,110 | ₩43,843 | ₩42,667 | ₩43,043 | -0.16% | 4만 |
|---|
| 2026.08.04 | ₩42,198 | ₩42,869 | ₩42,138 | ₩42,842 | +1.53% | 16.2만 |
|---|
| 2026.08.03 | ₩41,554 | ₩41,689 | ₩41,219 | ₩41,481 | -0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩40,629 | ₩40,737 | ₩40,200 | ₩40,737 | +0.26% | 4.8만 |
|---|
| 2026.07.30 | ₩40,214 | ₩40,616 | ₩39,892 | ₩40,417 | +0.51% | 4.8만 |
|---|
| 2026.07.29 | ₩40,227 | ₩40,227 | ₩39,717 | ₩39,881 | -0.86% | 2.8만 |
|---|
| 2026.07.28 | ₩39,999 | ₩40,227 | ₩39,731 | ₩40,037 | +0.09% | 1.9만 |
|---|
| 2026.07.27 | ₩39,557 | ₩40,093 | ₩39,275 | ₩39,507 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩38,591 | ₩38,980 | ₩38,444 | ₩38,731 | +0.36% | 3.3만 |
|---|
| 2026.07.23 | ₩38,658 | ₩39,342 | ₩38,658 | ₩38,705 | +0.12% | 1.2만 |
|---|
| 2026.07.22 | ₩38,792 | ₩38,792 | ₩38,216 | ₩38,419 | -0.96% | 1.4만 |
|---|
| 2026.07.21 | ₩37,384 | ₩37,974 | ₩37,344 | ₩37,974 | +1.58% | 8.2천 |
|---|
| 2026.07.20 | ₩37,773 | ₩37,773 | ₩37,089 | ₩37,089 | -1.81% | 9.9천 |
|---|
| 2026.07.17 | ₩37,451 | ₩37,707 | ₩37,197 | ₩37,438 | -0.04% | 3.8만 |
|---|
| 2026.07.16 | ₩36,687 | ₩36,888 | ₩36,405 | ₩36,888 | +0.55% | 8.1천 |
|---|
| 2026.07.15 | ₩36,955 | ₩37,143 | ₩36,794 | ₩37,049 | +0.25% | 1.6만 |
|---|
| 2026.07.14 | ₩36,674 | ₩37,357 | ₩36,674 | ₩37,009 | +0.91% | 1.4만 |
|---|
| 2026.07.13 | ₩37,357 | ₩37,357 | ₩36,627 | ₩36,668 | -1.84% | 2.6만 |
|---|
| 2026.07.10 | ₩37,585 | ₩37,674 | ₩37,344 | ₩37,438 | -0.39% | 15.6만 |
|---|
| 2026.07.09 | ₩38,497 | ₩38,497 | ₩38,028 | ₩38,051 | -1.16% | 2.8만 |
|---|
| 2026.07.08 | ₩38,752 | ₩39,127 | ₩38,658 | ₩39,127 | +0.97% | 8.6천 |
|---|
| 2026.07.07 | ₩40,938 | ₩40,938 | ₩39,717 | ₩39,838 | -2.69% | 4.2만 |
|---|
| 2026.07.06 | ₩39,932 | ₩40,629 | ₩39,932 | ₩40,415 | +1.21% | 3만 |
|---|
| 2026.07.02 | ₩39,302 | ₩39,825 | ₩38,900 | ₩39,557 | +0.65% | 1.9만 |
|---|
| 2026.07.01 | ₩37,170 | ₩37,679 | ₩37,170 | ₩37,506 | +0.91% | 3.1만 |
|---|
| 2026.06.30 | ₩36,084 | ₩36,700 | ₩36,084 | ₩36,459 | +1.04% | 1.3만 |
|---|
| 2026.06.29 | ₩35,628 | ₩36,333 | ₩35,621 | ₩36,090 | +1.30% | 2.6만 |
|---|
| 2026.06.26 | ₩35,494 | ₩35,668 | ₩35,199 | ₩35,346 | -0.42% | 3.7만 |
|---|
| 2026.06.25 | ₩36,258 | ₩36,258 | ₩35,668 | ₩35,735 | -1.44% | 3.8만 |
|---|
| 2026.06.24 | ₩36,620 | ₩36,620 | ₩36,191 | ₩36,352 | -0.73% | 7만 |
|---|
| 2026.06.23 | ₩37,545 | ₩38,015 | ₩37,357 | ₩37,357 | -0.50% | 1.2만 |
|---|
| 2026.06.22 | ₩37,947 | ₩37,947 | ₩37,230 | ₩37,465 | -1.27% | 3만 |
|---|
| 2026.06.18 | ₩38,377 | ₩38,484 | ₩37,867 | ₩38,068 | -0.80% | 1.9만 |
|---|
| 2026.06.17 | ₩38,457 | ₩38,993 | ₩38,216 | ₩38,242 | -0.56% | 1.6만 |
|---|
| 2026.06.16 | ₩38,524 | ₩38,819 | ₩38,430 | ₩38,476 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩38,913 | ₩39,181 | ₩38,229 | ₩38,229 | -1.76% | 3만 |
|---|
| 2026.06.12 | ₩38,672 | ₩39,083 | ₩38,672 | ₩38,847 | +0.45% | 7.6천 |
|---|
| 2026.06.11 | ₩38,390 | ₩39,905 | ₩38,390 | ₩39,774 | +3.60% | 1.2만 |
|---|
| 2026.06.10 | ₩39,154 | ₩39,154 | ₩38,310 | ₩38,310 | -2.16% | 1.7만 |
|---|
| 2026.06.09 | ₩39,208 | ₩39,376 | ₩38,283 | ₩39,038 | -0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩39,168 | ₩39,516 | ₩38,900 | ₩39,134 | -0.09% | 2.7만 |
|---|
| 2026.06.05 | ₩39,127 | ₩39,422 | ₩38,846 | ₩38,967 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩38,846 | ₩39,530 | ₩38,846 | ₩39,295 | +1.16% | 4.1만 |
|---|
| 2026.06.03 | ₩39,020 | ₩39,279 | ₩38,618 | ₩38,618 | -1.03% | 5.5만 |
|---|
| 2026.06.02 | ₩39,557 | ₩39,650 | ₩39,154 | ₩39,235 | -0.81% | 4.2만 |
|---|
| 2026.06.01 | ₩40,763 | ₩40,763 | ₩39,650 | ₩40,080 | -1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩42,198 | ₩42,346 | ₩41,702 | ₩41,849 | -0.83% | 20만 |
|---|
| 2026.05.28 | ₩41,554 | ₩42,439 | ₩41,487 | ₩42,319 | +1.84% | 3.6만 |
|---|
| 2026.05.27 | ₩41,112 | ₩41,112 | ₩40,468 | ₩40,616 | -1.21% | 2.3만 |
|---|
| 2026.05.26 | ₩40,415 | ₩41,085 | ₩40,415 | ₩40,804 | +0.96% | 5.1만 |
|---|
| 2026.05.22 | ₩39,838 | ₩40,173 | ₩39,583 | ₩40,066 | +0.57% | 2.2만 |
|---|
| 2026.05.21 | ₩39,127 | ₩39,986 | ₩39,127 | ₩39,731 | +1.54% | 5.1만 |
|---|
| 2026.05.20 | ₩38,859 | ₩39,758 | ₩38,672 | ₩39,691 | +2.14% | 4.2만 |
|---|
| 2026.05.19 | ₩38,658 | ₩38,752 | ₩38,149 | ₩38,242 | -1.08% | 2.9만 |
|---|
| 2026.05.18 | ₩37,116 | ₩37,626 | ₩37,116 | ₩37,599 | +1.30% | 2.7만 |
|---|
| 2026.05.15 | ₩37,183 | ₩37,183 | ₩36,562 | ₩36,808 | -1.01% | 2.5만 |
|---|
| 2026.05.14 | ₩37,599 | ₩38,068 | ₩37,599 | ₩37,706 | +0.29% | 4.4만 |
|---|
| 2026.05.13 | ₩37,559 | ₩37,988 | ₩37,143 | ₩37,934 | +1.00% | 5만 |
|---|
| 2026.05.12 | ₩38,068 | ₩38,390 | ₩37,840 | ₩38,283 | +0.56% | 3.3만 |
|---|
| 2026.05.11 | ₩38,712 | ₩38,832 | ₩38,289 | ₩38,558 | -0.40% | 4.8만 |
|---|
| 2026.05.08 | ₩40,093 | ₩40,093 | ₩39,315 | ₩39,484 | -1.52% | 8.4만 |
|---|
| 2026.05.07 | ₩41,554 | ₩41,554 | ₩40,227 | ₩40,361 | -2.87% | 22.7만 |
|---|
| 2026.05.06 | ₩41,742 | ₩42,292 | ₩41,394 | ₩42,265 | +1.25% | 2.7만 |
|---|
| 2026.05.05 | ₩41,233 | ₩41,233 | ₩40,747 | ₩41,152 | -0.20% | 20.1만 |
|---|
| 2026.05.04 | ₩40,495 | ₩40,723 | ₩40,106 | ₩40,133 | -0.89% | 5.4만 |
|---|
| 2026.05.01 | ₩40,542 | ₩40,814 | ₩40,488 | ₩40,535 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩40,093 | ₩40,562 | ₩40,026 | ₩40,482 | +0.97% | 3.9만 |
|---|
| 2026.04.29 | ₩39,764 | ₩39,905 | ₩39,248 | ₩39,369 | -0.99% | 3.4만 |
|---|
| 2026.04.28 | ₩39,865 | ₩39,919 | ₩39,557 | ₩39,869 | +0.01% | 1.7만 |
|---|
| 2026.04.27 | ₩40,160 | ₩40,527 | ₩39,999 | ₩40,160 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩40,710 | ₩40,710 | ₩39,771 | ₩40,120 | -1.45% | 3.6만 |
|---|
| 2026.04.23 | ₩41,434 | ₩42,010 | ₩40,897 | ₩41,192 | -0.58% | 2.3만 |
|---|
| 2026.04.22 | ₩41,863 | ₩41,917 | ₩41,273 | ₩41,461 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩42,842 | ₩42,842 | ₩41,890 | ₩41,917 | -2.16% | 3.2만 |
|---|
| 2026.04.20 | ₩43,231 | ₩43,794 | ₩43,190 | ₩43,633 | +0.93% | 3.3만 |
|---|
| 2026.04.17 | ₩44,397 | ₩44,920 | ₩43,847 | ₩43,914 | -1.09% | 1.7만 |
|---|
| 2026.04.16 | ₩44,424 | ₩44,424 | ₩43,204 | ₩43,445 | -2.20% | 2.8만 |
|---|
| 2026.04.15 | ₩43,914 | ₩44,317 | ₩43,780 | ₩44,183 | +0.61% | 4.4만 |
|---|
| 2026.04.14 | ₩43,955 | ₩44,008 | ₩43,566 | ₩43,646 | -0.70% | 2.8만 |
|---|
| 2026.04.13 | ₩42,828 | ₩43,660 | ₩42,828 | ₩43,606 | +1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩43,190 | ₩43,190 | ₩42,453 | ₩42,587 | -1.40% | 3.2만 |
|---|
| 2026.04.09 | ₩43,633 | ₩44,491 | ₩43,633 | ₩44,290 | +1.51% | 3.1만 |
|---|
| 2026.04.08 | ₩44,612 | ₩44,612 | ₩44,075 | ₩44,531 | -0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩43,043 | ₩43,110 | ₩42,032 | ₩43,070 | +0.06% | 6.3만 |
|---|
| 2026.04.06 | ₩43,606 | ₩43,914 | ₩43,284 | ₩43,914 | +0.71% | 3.7만 |
|---|
| 2026.04.02 | ₩42,560 | ₩43,687 | ₩42,453 | ₩43,271 | +1.67% | 9.4만 |
|---|
| 2026.04.01 | ₩42,962 | ₩43,995 | ₩42,962 | ₩43,780 | +1.90% | 8.6만 |
|---|
| 2026.03.31 | ₩40,348 | ₩41,487 | ₩40,348 | ₩41,487 | +2.82% | 4.2만 |
|---|
| 2026.03.30 | ₩39,382 | ₩39,677 | ₩39,047 | ₩39,087 | -0.75% | 4.6만 |
|---|
| 2026.03.27 | ₩39,449 | ₩39,449 | ₩38,564 | ₩38,578 | -2.21% | 3.1만 |
|---|
| 2026.03.26 | ₩40,643 | ₩40,830 | ₩39,892 | ₩39,919 | -1.78% | 3.1만 |
|---|
| 2026.03.25 | ₩41,568 | ₩41,703 | ₩41,353 | ₩41,416 | -0.36% | 2.2만 |
|---|
| 2026.03.24 | ₩40,817 | ₩41,179 | ₩40,026 | ₩40,683 | -0.33% | 4만 |
|---|
| 2026.03.23 | ₩42,292 | ₩42,614 | ₩41,327 | ₩41,702 | -1.40% | 3.5만 |
|---|
| 2026.03.20 | ₩43,593 | ₩43,593 | ₩41,568 | ₩41,689 | -4.37% | 3.6만 |
|---|
| 2026.03.19 | ₩43,619 | ₩44,035 | ₩43,016 | ₩43,794 | +0.40% | 3.4만 |
|---|
| 2026.03.18 | ₩45,068 | ₩45,094 | ₩44,142 | ₩44,142 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩44,867 | ₩44,867 | ₩44,156 | ₩44,424 | -0.99% | 3.4만 |
|---|
| 2026.03.16 | ₩44,504 | ₩44,692 | ₩44,150 | ₩44,598 | +0.21% | 3.2만 |
|---|
| 2026.03.13 | ₩44,049 | ₩44,484 | ₩43,661 | ₩43,834 | -0.49% | 5.1만 |
|---|
| 2026.03.12 | ₩44,625 | ₩44,853 | ₩44,116 | ₩44,344 | -0.63% | 25.2만 |
|---|
| 2026.03.11 | ₩43,968 | ₩44,223 | ₩43,619 | ₩44,035 | +0.15% | 9.5만 |
|---|
| 2026.03.10 | ₩45,416 | ₩45,457 | ₩44,692 | ₩45,094 | -0.71% | 2.8만 |
|---|
| 2026.03.09 | ₩44,250 | ₩45,182 | ₩43,526 | ₩44,679 | +0.97% | 2.9만 |
|---|
| 2026.03.06 | ₩42,989 | ₩44,032 | ₩42,989 | ₩43,780 | +1.84% | 4.4만 |
|---|
| 2026.03.05 | ₩44,169 | ₩44,169 | ₩42,372 | ₩42,574 | -3.61% | 7.1만 |
|---|
| 2026.03.04 | ₩45,162 | ₩45,376 | ₩44,652 | ₩45,376 | +0.48% | 4만 |
|---|
| 2026.03.03 | ₩44,290 | ₩44,572 | ₩43,190 | ₩44,330 | +0.09% | 11.7만 |
|---|
| 2026.03.02 | ₩45,376 | ₩45,584 | ₩44,934 | ₩45,202 | -0.38% | 6.5만 |
|---|
| 2026.02.27 | ₩45,403 | ₩45,403 | ₩44,799 | ₩44,960 | -0.97% | 3.8만 |
|---|
| 2026.02.26 | ₩45,336 | ₩45,569 | ₩44,840 | ₩45,255 | -0.18% | 4.9만 |
|---|
| 2026.02.25 | ₩45,416 | ₩45,416 | ₩44,867 | ₩45,322 | -0.21% | 2.8만 |
|---|
| 2026.02.24 | ₩44,880 | ₩45,564 | ₩44,880 | ₩45,430 | +1.22% | 3.2만 |
|---|
| 2026.02.23 | ₩45,953 | ₩45,953 | ₩45,188 | ₩45,403 | -1.20% | 6만 |
|---|
| 2026.02.20 | ₩46,114 | ₩46,529 | ₩45,886 | ₩46,355 | +0.52% | 3.6만 |
|---|
| 2026.02.19 | ₩45,953 | ₩46,181 | ₩45,296 | ₩46,181 | +0.50% | 5.1만 |
|---|
| 2026.02.18 | ₩46,261 | ₩46,422 | ₩45,926 | ₩46,006 | -0.55% | 8만 |
|---|
| 2026.02.17 | ₩44,169 | ₩44,893 | ₩44,008 | ₩44,606 | +0.99% | 7.2만 |
|---|
| 2026.02.13 | ₩43,995 | ₩44,424 | ₩43,995 | ₩44,062 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩44,196 | ₩44,196 | ₩43,177 | ₩43,392 | -1.82% | 3.6만 |
|---|
| 2026.02.11 | ₩43,955 | ₩44,075 | ₩42,969 | ₩43,579 | -0.85% | 5.3만 |
|---|
| 2026.02.10 | ₩44,679 | ₩44,679 | ₩43,968 | ₩44,223 | -1.02% | 6.3만 |
|---|
| 2026.02.09 | ₩44,491 | ₩44,907 | ₩44,344 | ₩44,907 | +0.93% | 2.5만 |
|---|
| 2026.02.06 | ₩42,895 | ₩43,298 | ₩42,587 | ₩43,110 | +0.50% | 3.1만 |
|---|
| 2026.02.05 | ₩42,238 | ₩42,828 | ₩41,796 | ₩41,796 | -1.05% | 3.4만 |
|---|
| 2026.02.04 | ₩44,411 | ₩44,411 | ₩42,641 | ₩42,842 | -3.53% | 14.3만 |
|---|
| 2026.02.03 | ₩43,847 | ₩44,142 | ₩43,593 | ₩43,951 | +0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩44,236 | ₩44,236 | ₩43,754 | ₩43,821 | -0.94% | 3.6만 |
|---|
| 2026.01.30 | ₩44,987 | ₩45,070 | ₩44,344 | ₩44,652 | -0.75% | 4.2만 |
|---|
| 2026.01.29 | ₩45,979 | ₩45,979 | ₩44,719 | ₩45,403 | -1.25% | 7.2만 |
|---|
| 2026.01.28 | ₩46,248 | ₩46,248 | ₩45,403 | ₩45,912 | -0.72% | 5.9만 |
|---|
| 2026.01.27 | ₩45,792 | ₩46,476 | ₩45,617 | ₩46,476 | +1.49% | 4.8만 |
|---|
| 2026.01.26 | ₩45,658 | ₩45,658 | ₩44,530 | ₩45,215 | -0.97% | 12.8만 |
|---|
| 2026.01.23 | ₩45,403 | ₩45,832 | ₩44,920 | ₩45,832 | +0.95% | 7.6만 |
|---|
| 2026.01.22 | ₩45,255 | ₩45,255 | ₩43,847 | ₩44,411 | -1.87% | 11만 |
|---|
| 2026.01.21 | ₩45,845 | ₩46,114 | ₩44,987 | ₩45,878 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩45,993 | ₩46,315 | ₩45,859 | ₩46,073 | +0.17% | 15만 |
|---|
| 2026.01.16 | ₩45,792 | ₩45,966 | ₩45,407 | ₩45,939 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩45,322 | ₩45,322 | ₩44,687 | ₩44,887 | -0.96% | 5.7만 |
|---|
| 2026.01.14 | ₩45,591 | ₩45,591 | ₩44,679 | ₩45,322 | -0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩46,060 | ₩46,100 | ₩45,678 | ₩46,073 | +0.03% | 7.5만 |
|---|
| 2026.01.12 | ₩46,449 | ₩46,583 | ₩45,962 | ₩46,328 | -0.26% | 10.6만 |
|---|
| 2026.01.09 | ₩45,202 | ₩45,530 | ₩44,875 | ₩45,530 | +0.73% | 3.8만 |
|---|
| 2026.01.08 | ₩45,121 | ₩45,121 | ₩44,504 | ₩44,786 | -0.74% | 6.2만 |
|---|
| 2026.01.07 | ₩44,102 | ₩44,424 | ₩43,658 | ₩44,344 | +0.55% | 15.4만 |
|---|
| 2026.01.06 | ₩43,137 | ₩43,137 | ₩42,305 | ₩42,842 | -0.68% | 3.3만 |
|---|
| 2026.01.05 | ₩42,131 | ₩42,600 | ₩41,756 | ₩42,587 | +1.08% | 4.6만 |
|---|
| 2026.01.02 | ₩40,080 | ₩40,342 | ₩39,919 | ₩40,026 | -0.13% | 2.9만 |
|---|
| 2025.12.31 | ₩38,725 | ₩39,221 | ₩38,725 | ₩38,900 | +0.45% | 7.7천 |
|---|
| 2025.12.30 | ₩39,168 | ₩39,262 | ₩38,839 | ₩39,034 | -0.34% | 1.4만 |
|---|
| 2025.12.29 | ₩38,739 | ₩38,752 | ₩38,470 | ₩38,672 | -0.17% | 3.2만 |
|---|
| 2025.12.26 | ₩39,422 | ₩39,422 | ₩39,047 | ₩39,343 | -0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩38,886 | ₩39,543 | ₩38,886 | ₩39,295 | +1.05% | 1.1만 |
|---|
| 2025.12.23 | ₩39,154 | ₩39,302 | ₩39,020 | ₩39,288 | +0.34% | 8.3천 |
|---|
| 2025.12.22 | ₩39,007 | ₩39,208 | ₩38,614 | ₩39,195 | +0.48% | 7.3천 |
|---|
| 2025.12.19 | ₩38,846 | ₩39,101 | ₩38,484 | ₩38,967 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,242 | ₩38,685 | ₩38,075 | ₩38,551 | +0.81% | 2만 |
|---|
| 2025.12.17 | ₩37,733 | ₩38,133 | ₩37,505 | ₩37,827 | +0.25% | 7.2천 |
|---|
| 2025.12.16 | ₩37,264 | ₩37,846 | ₩37,186 | ₩37,805 | +1.45% | 2.7만 |
|---|
| 2025.12.15 | ₩38,940 | ₩38,940 | ₩38,511 | ₩38,568 | -0.95% | 1.6만 |
|---|
| 2025.12.12 | ₩38,967 | ₩39,181 | ₩38,676 | ₩38,759 | -0.53% | 7.9천 |
|---|
| 2025.12.11 | ₩38,900 | ₩38,900 | ₩38,323 | ₩38,819 | -0.21% | 9.2천 |
|---|
| 2025.12.10 | ₩38,430 | ₩38,926 | ₩38,060 | ₩38,900 | +1.22% | 9.8천 |
|---|
| 2025.12.09 | ₩39,449 | ₩39,449 | ₩38,886 | ₩39,020 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩38,256 | ₩38,598 | ₩38,146 | ₩38,598 | +0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩38,149 | ₩38,149 | ₩37,478 | ₩37,647 | -1.31% | 8.1천 |
|---|
| 2025.12.04 | ₩37,572 | ₩37,693 | ₩37,319 | ₩37,538 | -0.09% | 4.4천 |
|---|
| 2025.12.03 | ₩36,915 | ₩37,478 | ₩36,868 | ₩37,438 | +1.42% | 7.5천 |
|---|
| 2025.12.02 | ₩36,419 | ₩36,687 | ₩36,124 | ₩36,654 | +0.64% | 1.1만 |
|---|
| 2025.12.01 | ₩36,687 | ₩36,687 | ₩35,869 | ₩36,153 | -1.45% | 1.8만 |
|---|
| 2025.11.28 | ₩36,687 | ₩37,089 | ₩36,687 | ₩36,879 | +0.52% | 1.4만 |
|---|
| 2025.11.26 | ₩36,794 | ₩37,022 | ₩36,607 | ₩36,875 | +0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩36,432 | ₩36,633 | ₩36,043 | ₩36,573 | +0.39% | 1.1만 |
|---|
| 2025.11.24 | ₩36,245 | ₩36,245 | ₩35,722 | ₩35,746 | -1.38% | 2만 |
|---|
| 2025.11.21 | ₩37,438 | ₩37,438 | ₩36,875 | ₩37,083 | -0.95% | 2만 |
|---|
| 2025.11.20 | ₩38,645 | ₩39,060 | ₩37,867 | ₩37,921 | -1.87% | 2.5만 |
|---|
| 2025.11.19 | ₩38,444 | ₩38,515 | ₩37,760 | ₩38,196 | -0.65% | 3.2만 |
|---|
| 2025.11.18 | ₩39,382 | ₩39,825 | ₩39,369 | ₩39,536 | +0.39% | 9.9천 |
|---|
| 2025.11.17 | ₩40,334 | ₩40,495 | ₩39,557 | ₩40,046 | -0.71% | 1.5만 |
|---|
| 2025.11.14 | ₩39,704 | ₩40,187 | ₩39,571 | ₩39,986 | +0.71% | 7.7천 |
|---|
| 2025.11.13 | ₩40,659 | ₩40,750 | ₩40,307 | ₩40,341 | -0.78% | 3.5천 |
|---|
| 2025.11.12 | ₩39,986 | ₩40,173 | ₩39,715 | ₩40,012 | +0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩40,073 | ₩40,388 | ₩40,026 | ₩40,189 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩40,361 | ₩41,032 | ₩40,361 | ₩40,911 | +1.36% | 1.1만 |
|---|
| 2025.11.07 | ₩39,557 | ₩40,643 | ₩39,557 | ₩40,560 | +2.54% | 1.3만 |
|---|
| 2025.11.06 | ₩39,945 | ₩39,945 | ₩39,315 | ₩39,721 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩40,576 | ₩40,576 | ₩40,200 | ₩40,379 | -0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩40,884 | ₩40,884 | ₩40,562 | ₩40,724 | -0.39% | 1.4만 |
|---|
| 2025.11.03 | ₩41,273 | ₩41,648 | ₩41,199 | ₩41,516 | +0.59% | 1.1만 |
|---|
| 2025.10.31 | ₩41,072 | ₩41,246 | ₩40,696 | ₩40,971 | -0.24% | 9.3천 |
|---|
| 2025.10.30 | ₩40,857 | ₩41,018 | ₩40,562 | ₩40,706 | -0.37% | 2.6만 |
|---|
| 2025.10.29 | ₩42,037 | ₩42,037 | ₩41,166 | ₩41,420 | -1.47% | 1.3만 |
|---|
| 2025.10.28 | ₩42,359 | ₩42,359 | ₩41,689 | ₩42,124 | -0.55% | 1.9만 |
|---|
| 2025.10.27 | ₩42,051 | ₩42,104 | ₩41,675 | ₩42,104 | +0.13% | 6.8천 |
|---|
| 2025.10.24 | ₩42,399 | ₩42,399 | ₩41,836 | ₩42,044 | -0.84% | 1.1만 |
|---|
| 2025.10.23 | ₩42,305 | ₩42,533 | ₩41,903 | ₩42,305 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩41,729 | ₩42,332 | ₩41,635 | ₩41,821 | +0.22% | 2.2만 |
|---|
| 2025.10.21 | ₩41,970 | ₩41,970 | ₩41,501 | ₩41,689 | -0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩41,662 | ₩41,662 | ₩41,139 | ₩41,506 | -0.37% | 2.9만 |
|---|
| 2025.10.17 | ₩40,361 | ₩40,737 | ₩40,080 | ₩40,294 | -0.17% | 2.2만 |
|---|
| 2025.10.16 | ₩42,051 | ₩42,051 | ₩41,286 | ₩41,375 | -1.61% | 2.2만 |
|---|
| 2025.10.15 | ₩41,675 | ₩41,863 | ₩40,951 | ₩41,171 | -1.21% | 3.3만 |
|---|
| 2025.10.14 | ₩41,782 | ₩42,674 | ₩41,568 | ₩42,442 | +1.58% | 9.1천 |
|---|
| 2025.10.13 | ₩42,708 | ₩42,802 | ₩42,340 | ₩42,709 | +0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩42,909 | ₩43,123 | ₩42,493 | ₩42,831 | -0.18% | 4.3만 |
|---|