시장 데이터를 불러오는 중
전체 종목
WisdomTree Global Defense Fund 과거 주가
WisdomTree Global Defense Fund · WDGF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Global Defense Fund · WDGF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,928 | ₩39,257 | ₩38,928 | ₩39,257 | +0.85% | 100 |
| 2026.10.08 | ₩38,552 | ₩38,845 | ₩38,552 | ₩38,845 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,767 | ₩38,834 | ₩38,767 | ₩38,811 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,728 | ₩39,728 | ₩39,728 | ₩39,728 | 0.00% | 300 |
| 2026.10.05 | ₩40,068 | ₩40,105 | ₩40,067 | ₩40,105 | +0.09% | 800 |
| 2026.10.02 | ₩40,080 | ₩40,080 | ₩39,812 | ₩39,942 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,892 | ₩39,892 | ₩39,845 | ₩39,845 | -0.12% | 100 |
| 2026.09.30 | ₩39,785 | ₩39,919 | ₩39,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,701 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,812 | ₩40,014 | ₩39,812 | ₩40,014 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,308 | ₩40,536 | ₩40,134 | ₩40,140 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,621 | ₩41,692 | ₩41,621 | ₩41,692 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩41,139 | ₩41,267 | ₩41,139 | ₩41,267 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,445 | ₩41,445 | ₩41,445 | ₩41,445 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩41,031 | ₩41,045 | ₩41,009 | ₩41,009 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,830 | ₩41,070 | ₩40,830 | ₩41,070 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,192 | ₩41,192 | ₩41,135 | ₩41,135 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,763 | ₩40,986 | ₩40,763 | ₩40,986 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,710 | ₩40,869 | ₩40,710 | ₩40,869 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,621 | ₩41,621 | ₩41,011 | ₩41,011 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,835 | ₩41,835 | ₩41,726 | ₩41,726 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩42,069 | ₩42,069 | ₩42,069 | ₩42,069 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,715 | ₩41,736 | ₩41,715 | ₩41,736 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,512 | ₩42,512 | ₩42,117 | ₩42,117 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,336 | ₩43,336 | ₩43,001 | ₩43,001 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,604 | ₩43,725 | ₩43,485 | ₩43,485 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,662 | ₩43,662 | ₩43,662 | ₩43,662 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,618 | ₩43,752 | ₩43,520 | ₩43,520 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,510 | ₩43,604 | ₩43,510 | ₩43,560 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,207 | ₩44,207 | ₩44,154 | ₩44,203 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,515 | ₩44,515 | ₩44,515 | ₩44,515 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,561 | ₩45,574 | ₩45,483 | ₩45,483 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,721 | ₩45,908 | ₩45,721 | ₩45,908 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,465 | ₩46,465 | ₩46,192 | ₩46,192 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,338 | ₩46,468 | ₩46,324 | ₩46,468 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,909 | ₩46,110 | ₩45,909 | ₩46,110 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩46,043 | ₩46,130 | ₩46,030 | ₩46,130 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,748 | ₩45,748 | ₩45,609 | ₩45,609 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,507 | ₩45,786 | ₩45,507 | ₩45,786 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,494 | ₩45,628 | ₩45,266 | ₩45,546 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩45,038 | ₩45,219 | ₩44,901 | ₩44,901 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,676 | ₩44,783 | ₩44,632 | ₩44,632 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,777 | ₩44,777 | ₩44,777 | ₩44,777 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,834 | ₩43,023 | ₩42,773 | ₩43,023 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,574 | ₩42,178 | ₩41,574 | ₩42,178 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,273 | ₩41,877 | ₩41,273 | ₩41,877 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,514 | ₩41,835 | ₩41,169 | ₩41,169 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩42,110 | ₩42,343 | ₩42,110 | ₩42,343 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩42,063 | ₩42,185 | ₩42,050 | ₩42,185 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,902 | ₩42,036 | ₩41,795 | ₩41,806 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,876 | ₩41,949 | ₩41,559 | ₩41,559 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,804 | ₩40,804 | ₩40,627 | ₩40,627 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,431 | ₩40,431 | ₩40,431 | ₩40,431 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,428 | ₩40,428 | ₩40,038 | ₩40,038 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,013 | ₩40,160 | ₩40,009 | ₩40,009 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,458 | ₩40,458 | ₩40,458 | ₩40,458 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,696 | ₩40,696 | ₩40,511 | ₩40,511 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩41,098 | ₩41,098 | ₩40,348 | ₩40,495 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,938 | ₩41,186 | ₩40,938 | ₩41,186 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,310 | ₩41,310 | ₩41,310 | ₩41,310 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,675 | ₩41,965 | ₩41,675 | ₩41,965 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,921 | ₩42,961 | ₩42,745 | ₩42,745 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,683 | ₩43,683 | ₩43,683 | ₩43,683 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,189 | ₩43,189 | ₩43,054 | ₩43,054 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,621 | ₩41,675 | ₩41,621 | ₩41,675 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,964 | ₩40,964 | ₩40,871 | ₩40,877 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,201 | ₩40,348 | ₩40,201 | ₩40,268 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,187 | ₩40,187 | ₩39,694 | ₩39,694 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,455 | ₩40,455 | ₩40,218 | ₩40,218 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,822 | ₩41,822 | ₩41,474 | ₩41,523 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,988 | ₩42,988 | ₩42,251 | ₩42,460 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,551 | ₩43,551 | ₩43,072 | ₩43,072 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,934 | ₩43,011 | ₩42,934 | ₩43,011 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,800 | ₩42,948 | ₩42,752 | ₩42,752 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,733 | ₩42,773 | ₩42,598 | ₩42,598 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩42,077 | ₩43,269 | ₩42,063 | ₩43,256 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩42,130 | ₩42,130 | ₩41,543 | ₩41,543 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,532 | ₩42,532 | ₩41,480 | ₩41,995 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩42,130 | ₩42,130 | ₩41,995 | ₩41,995 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,465 | ₩42,465 | ₩41,822 | ₩41,972 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,211 | ₩42,881 | ₩42,211 | ₩42,828 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,296 | ₩43,296 | ₩42,848 | ₩42,848 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,671 | ₩43,812 | ₩43,616 | ₩43,618 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,743 | ₩44,951 | ₩44,743 | ₩44,913 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,341 | ₩45,172 | ₩44,341 | ₩45,114 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩44,073 | ₩44,073 | ₩43,845 | ₩43,856 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,274 | ₩44,274 | ₩44,073 | ₩44,088 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩43,095 | ₩43,417 | ₩42,948 | ₩43,326 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,706 | ₩42,854 | ₩42,653 | ₩42,820 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,385 | ₩42,879 | ₩42,385 | ₩42,858 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,358 | ₩42,358 | ₩42,010 | ₩42,142 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,621 | ₩42,107 | ₩41,621 | ₩42,107 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,782 | ₩41,782 | ₩41,420 | ₩41,459 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,519 | ₩42,653 | ₩42,519 | ₩42,626 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩42,036 | ₩42,595 | ₩42,003 | ₩42,595 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,680 | ₩42,721 | ₩42,680 | ₩42,721 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,907 | ₩42,988 | ₩42,907 | ₩42,988 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩43,015 | ₩43,269 | ₩42,974 | ₩43,214 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,417 | ₩43,738 | ₩43,095 | ₩43,181 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,301 | ₩44,542 | ₩44,277 | ₩44,490 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩44,006 | ₩44,006 | ₩43,832 | ₩43,855 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,859 | ₩43,859 | ₩43,693 | ₩43,693 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩44,020 | ₩44,060 | ₩43,844 | ₩43,844 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,437 | ₩43,965 | ₩43,437 | ₩43,965 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,256 | ₩43,256 | ₩42,808 | ₩42,808 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩43,041 | ₩43,205 | ₩43,041 | ₩43,205 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,785 | ₩43,785 | ₩43,443 | ₩43,460 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,288 | ₩44,288 | ₩43,472 | ₩43,472 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,569 | ₩44,790 | ₩44,359 | ₩44,359 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩45,038 | ₩45,038 | ₩44,938 | ₩44,938 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,684 | ₩45,684 | ₩44,830 | ₩44,830 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,485 | ₩46,633 | ₩46,406 | ₩46,406 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩47,129 | ₩47,303 | ₩46,696 | ₩46,696 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,887 | ₩46,887 | ₩46,257 | ₩46,412 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,592 | ₩46,840 | ₩46,592 | ₩46,840 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,820 | ₩46,820 | ₩46,512 | ₩46,716 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,494 | ₩46,592 | ₩45,494 | ₩46,592 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,257 | ₩46,257 | ₩45,480 | ₩45,691 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,686 | ₩46,713 | ₩46,421 | ₩46,530 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩47,048 | ₩47,062 | ₩46,659 | ₩46,822 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,654 | ₩45,896 | ₩45,654 | ₩45,802 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,738 | ₩46,227 | ₩45,738 | ₩46,227 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,581 | ₩45,715 | ₩45,581 | ₩45,715 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩45,159 | ₩45,562 | ₩45,159 | ₩45,562 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,974 | ₩43,914 | ₩42,974 | ₩43,914 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,309 | ₩43,309 | ₩42,499 | ₩42,499 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,577 | ₩43,604 | ₩43,222 | ₩43,222 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,850 | ₩44,850 | ₩44,105 | ₩44,105 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,534 | ₩45,788 | ₩45,293 | ₩45,668 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,542 | ₩45,373 | ₩44,542 | ₩44,984 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,467 | ₩45,849 | ₩45,274 | ₩45,274 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,271 | ₩46,271 | ₩44,850 | ₩45,002 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,351 | ₩46,807 | ₩46,110 | ₩46,643 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,356 | ₩47,356 | ₩46,874 | ₩46,874 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,196 | ₩47,450 | ₩47,142 | ₩47,419 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,941 | ₩47,356 | ₩46,941 | ₩47,210 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩47,021 | ₩47,021 | ₩46,492 | ₩46,492 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,921 | ₩47,410 | ₩46,780 | ₩46,867 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,995 | ₩47,303 | ₩46,827 | ₩47,138 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩48,147 | ₩48,294 | ₩47,709 | ₩47,709 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,852 | ₩48,495 | ₩47,571 | ₩48,408 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩47,122 | ₩48,160 | ₩46,954 | ₩47,774 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,470 | ₩47,584 | ₩46,231 | ₩46,709 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,309 | ₩48,160 | ₩47,309 | ₩48,097 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,303 | ₩47,624 | ₩46,914 | ₩47,589 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,665 | ₩48,107 | ₩47,665 | ₩48,056 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,740 | ₩46,874 | ₩46,566 | ₩46,830 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,351 | ₩46,740 | ₩46,190 | ₩46,697 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,512 | ₩46,820 | ₩46,512 | ₩46,669 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,941 | ₩47,155 | ₩46,941 | ₩47,130 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,309 | ₩47,309 | ₩46,823 | ₩46,823 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,638 | ₩47,799 | ₩47,437 | ₩47,595 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,410 | ₩47,446 | ₩47,309 | ₩47,446 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,954 | ₩47,060 | ₩46,787 | ₩46,893 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,614 | ₩46,137 | ₩45,614 | ₩46,000 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,668 | ₩45,842 | ₩45,668 | ₩45,679 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,720 | ₩45,762 | ₩45,092 | ₩45,140 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,360 | ₩45,467 | ₩45,261 | ₩45,261 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,996 | ₩46,043 | ₩45,878 | ₩45,878 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩46,030 | ₩46,686 | ₩46,030 | ₩46,584 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩45,159 | ₩45,716 | ₩45,159 | ₩45,716 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,716 | ₩45,226 | ₩44,477 | ₩44,477 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,445 | ₩46,445 | ₩45,226 | ₩45,464 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,887 | ₩47,088 | ₩46,633 | ₩47,037 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,231 | ₩46,391 | ₩46,231 | ₩46,327 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩47,028 | ₩47,035 | ₩46,633 | ₩46,784 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,577 | ₩47,577 | ₩47,035 | ₩47,295 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,879 | ₩47,879 | ₩47,410 | ₩47,756 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,332 | ₩47,839 | ₩47,332 | ₩47,804 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩47,048 | ₩47,055 | ₩46,948 | ₩46,948 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩47,182 | ₩47,450 | ₩47,182 | ₩47,447 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,968 | ₩47,209 | ₩46,968 | ₩47,108 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,330 | ₩47,611 | ₩47,257 | ₩47,472 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,732 | ₩48,107 | ₩47,372 | ₩47,434 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,812 | ₩48,013 | ₩47,678 | ₩48,006 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,383 | ₩47,611 | ₩47,309 | ₩47,584 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,767 | ₩47,324 | ₩46,673 | ₩47,324 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,397 | ₩47,397 | ₩47,035 | ₩47,057 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,901 | ₩46,995 | ₩46,606 | ₩46,984 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,628 | ₩46,330 | ₩45,628 | ₩46,330 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,755 | ₩45,855 | ₩45,051 | ₩45,112 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,837 | ₩45,018 | ₩44,616 | ₩44,818 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩44,154 | ₩44,277 | ₩44,060 | ₩44,277 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,685 | ₩43,732 | ₩43,643 | ₩43,732 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,668 | ₩41,988 | ₩41,668 | ₩41,988 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩41,072 | ₩41,072 | ₩40,983 | ₩40,983 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,320 | ₩41,407 | ₩41,206 | ₩41,206 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩41,139 | ₩41,259 | ₩41,139 | ₩41,199 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,673 | ₩41,673 | ₩41,673 | ₩41,673 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,534 | ₩41,614 | ₩41,474 | ₩41,614 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩41,072 | ₩41,494 | ₩41,072 | ₩41,494 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,875 | ₩39,875 | ₩39,875 | ₩39,875 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,745 | ₩39,866 | ₩39,303 | ₩39,370 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,678 | ₩39,697 | ₩39,571 | ₩39,697 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,227 | ₩40,321 | ₩40,201 | ₩40,234 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,428 | ₩40,549 | ₩40,214 | ₩40,274 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩40,080 | ₩40,536 | ₩40,080 | ₩40,415 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,866 | ₩40,134 | ₩39,866 | ₩40,134 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,201 | ₩40,201 | ₩39,890 | ₩39,890 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,634 | ₩39,825 | ₩39,634 | ₩39,789 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,624 | ₩39,624 | ₩39,351 | ₩39,351 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,545 | ₩39,571 | ₩39,457 | ₩39,457 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,700 | ₩38,882 | ₩38,700 | ₩38,882 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,552 | ₩38,552 | ₩38,515 | ₩38,534 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,157 | ₩38,157 | ₩38,157 | ₩38,157 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩39,008 | ₩39,008 | ₩39,008 | ₩39,008 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,857 | ₩38,857 | ₩38,857 | ₩38,857 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩38,097 | ₩38,177 | ₩38,097 | ₩38,129 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,244 | ₩38,347 | ₩38,244 | ₩38,347 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,490 | ₩39,490 | ₩38,807 | ₩38,846 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,437 | ₩39,477 | ₩39,350 | ₩39,350 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,181 | ₩40,181 | ₩40,181 | ₩40,181 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,867 | ₩40,867 | ₩40,867 | ₩40,867 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,152 | ₩41,152 | ₩41,088 | ₩41,088 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,897 | ₩41,315 | ₩40,897 | ₩41,315 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,619 | ₩40,629 | ₩40,619 | ₩40,629 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,487 | ₩41,581 | ₩41,443 | ₩41,443 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,251 | ₩42,264 | ₩42,197 | ₩42,264 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,983 | ₩42,044 | ₩41,983 | ₩42,044 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩42,023 | ₩42,023 | ₩41,909 | ₩41,909 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,215 | ₩42,215 | ₩42,215 | ₩42,215 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,720 | ₩42,720 | ₩42,499 | ₩42,499 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,814 | ₩42,814 | ₩42,526 | ₩42,599 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,519 | ₩42,603 | ₩42,465 | ₩42,603 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩42,023 | ₩42,491 | ₩42,023 | ₩42,491 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,876 | ₩41,876 | ₩41,835 | ₩41,835 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩42,026 | ₩42,026 | ₩42,026 | ₩42,026 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,608 | ₩41,910 | ₩41,608 | ₩41,889 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,527 | ₩41,538 | ₩41,447 | ₩41,538 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,398 | ₩42,398 | ₩41,594 | ₩41,692 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,771 | ₩42,563 | ₩41,771 | ₩42,512 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,479 | ₩42,479 | ₩42,365 | ₩42,365 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,867 | ₩42,867 | ₩42,225 | ₩42,225 | -1.50% | 800 |
|---|