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 | ₩38,820 | ₩39,149 | ₩38,820 | ₩39,149 | +0.85% | 100 |
| 2026.10.08 | ₩38,446 | ₩38,737 | ₩38,446 | ₩38,737 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,659 | ₩38,726 | ₩38,659 | ₩38,704 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,618 | ₩39,618 | ₩39,618 | ₩39,618 | 0.00% | 300 |
| 2026.10.05 | ₩39,957 | ₩39,994 | ₩39,956 | ₩39,994 | +0.09% | 800 |
| 2026.10.02 | ₩39,969 | ₩39,969 | ₩39,702 | ₩39,831 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,782 | ₩39,782 | ₩39,735 | ₩39,735 | -0.12% | 100 |
| 2026.09.30 | ₩39,675 | ₩39,809 | ₩39,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,591 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,702 | ₩39,904 | ₩39,702 | ₩39,904 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,196 | ₩40,423 | ₩40,022 | ₩40,029 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,506 | ₩41,577 | ₩41,506 | ₩41,577 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩41,025 | ₩41,153 | ₩41,025 | ₩41,153 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,331 | ₩41,331 | ₩41,331 | ₩41,331 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,918 | ₩40,931 | ₩40,895 | ₩40,895 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,717 | ₩40,957 | ₩40,717 | ₩40,957 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,078 | ₩41,078 | ₩41,021 | ₩41,021 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,651 | ₩40,872 | ₩40,651 | ₩40,872 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,597 | ₩40,756 | ₩40,597 | ₩40,756 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,506 | ₩41,506 | ₩40,898 | ₩40,898 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,720 | ₩41,720 | ₩41,610 | ₩41,610 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,633 | ₩41,633 | ₩41,633 | ₩41,633 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,599 | ₩41,621 | ₩41,599 | ₩41,621 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,394 | ₩42,394 | ₩42,000 | ₩42,000 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,216 | ₩43,216 | ₩42,882 | ₩42,882 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,484 | ₩43,604 | ₩43,365 | ₩43,365 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,847 | ₩43,847 | ₩43,847 | ₩43,847 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,541 | ₩43,541 | ₩43,541 | ₩43,541 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,497 | ₩43,631 | ₩43,399 | ₩43,399 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,390 | ₩43,484 | ₩43,390 | ₩43,439 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,085 | ₩44,085 | ₩44,031 | ₩44,081 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,435 | ₩45,448 | ₩45,357 | ₩45,357 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,595 | ₩45,781 | ₩45,595 | ₩45,781 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,337 | ₩46,337 | ₩46,064 | ₩46,064 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,210 | ₩46,339 | ₩46,196 | ₩46,339 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,782 | ₩45,982 | ₩45,782 | ₩45,982 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,916 | ₩46,002 | ₩45,902 | ₩46,002 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,622 | ₩45,622 | ₩45,483 | ₩45,483 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,381 | ₩45,659 | ₩45,381 | ₩45,659 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,368 | ₩45,501 | ₩45,141 | ₩45,420 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,913 | ₩45,094 | ₩44,777 | ₩44,777 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,553 | ₩44,659 | ₩44,508 | ₩44,508 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,653 | ₩44,653 | ₩44,653 | ₩44,653 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,715 | ₩42,904 | ₩42,655 | ₩42,904 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,459 | ₩42,062 | ₩41,459 | ₩42,062 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,158 | ₩41,761 | ₩41,158 | ₩41,761 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,399 | ₩41,720 | ₩41,055 | ₩41,055 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,994 | ₩42,226 | ₩41,994 | ₩42,226 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,947 | ₩42,068 | ₩41,933 | ₩42,068 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,786 | ₩41,920 | ₩41,680 | ₩41,690 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,760 | ₩41,833 | ₩41,444 | ₩41,444 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,691 | ₩40,691 | ₩40,514 | ₩40,514 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,319 | ₩40,319 | ₩40,319 | ₩40,319 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,316 | ₩40,316 | ₩39,928 | ₩39,928 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,101 | ₩40,101 | ₩40,101 | ₩40,101 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,902 | ₩40,049 | ₩39,898 | ₩39,898 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,346 | ₩40,346 | ₩40,346 | ₩40,346 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,584 | ₩40,584 | ₩40,399 | ₩40,399 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,985 | ₩40,985 | ₩40,236 | ₩40,383 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,824 | ₩41,071 | ₩40,824 | ₩41,071 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,196 | ₩41,196 | ₩41,196 | ₩41,196 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,559 | ₩41,849 | ₩41,559 | ₩41,849 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,802 | ₩42,842 | ₩42,627 | ₩42,627 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,562 | ₩43,562 | ₩43,562 | ₩43,562 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,069 | ₩43,069 | ₩42,934 | ₩42,934 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,506 | ₩41,559 | ₩41,506 | ₩41,559 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,851 | ₩40,851 | ₩40,757 | ₩40,764 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,089 | ₩40,236 | ₩40,089 | ₩40,156 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,656 | ₩39,656 | ₩39,656 | ₩39,656 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,076 | ₩40,076 | ₩39,584 | ₩39,584 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,343 | ₩40,343 | ₩40,107 | ₩40,107 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,162 | ₩41,162 | ₩41,162 | ₩41,162 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,706 | ₩41,706 | ₩41,359 | ₩41,408 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,869 | ₩42,869 | ₩42,134 | ₩42,342 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,430 | ₩43,430 | ₩42,953 | ₩42,953 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,815 | ₩42,892 | ₩42,815 | ₩42,892 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,682 | ₩42,829 | ₩42,634 | ₩42,634 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,615 | ₩42,655 | ₩42,480 | ₩42,480 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,960 | ₩43,149 | ₩41,947 | ₩43,136 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩42,014 | ₩42,014 | ₩41,428 | ₩41,428 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,414 | ₩42,414 | ₩41,365 | ₩41,879 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩42,014 | ₩42,014 | ₩41,879 | ₩41,879 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,348 | ₩42,348 | ₩41,706 | ₩41,856 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,094 | ₩42,762 | ₩42,094 | ₩42,710 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,176 | ₩43,176 | ₩42,730 | ₩42,730 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,550 | ₩43,691 | ₩43,496 | ₩43,497 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,619 | ₩44,827 | ₩44,619 | ₩44,789 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,218 | ₩45,047 | ₩44,218 | ₩44,990 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,951 | ₩43,951 | ₩43,724 | ₩43,735 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,152 | ₩44,152 | ₩43,951 | ₩43,966 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,976 | ₩43,296 | ₩42,829 | ₩43,206 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,588 | ₩42,735 | ₩42,535 | ₩42,702 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,267 | ₩42,761 | ₩42,267 | ₩42,739 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,241 | ₩42,241 | ₩41,893 | ₩42,026 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,506 | ₩41,991 | ₩41,506 | ₩41,991 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,666 | ₩41,666 | ₩41,305 | ₩41,344 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,401 | ₩42,535 | ₩42,401 | ₩42,508 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,920 | ₩42,477 | ₩41,887 | ₩42,477 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,561 | ₩42,603 | ₩42,561 | ₩42,603 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,789 | ₩42,869 | ₩42,789 | ₩42,869 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,896 | ₩43,149 | ₩42,855 | ₩43,095 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,296 | ₩43,617 | ₩42,976 | ₩43,061 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,178 | ₩44,419 | ₩44,154 | ₩44,367 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,884 | ₩43,884 | ₩43,711 | ₩43,733 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,737 | ₩43,737 | ₩43,572 | ₩43,572 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,898 | ₩43,938 | ₩43,723 | ₩43,723 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,316 | ₩43,843 | ₩43,316 | ₩43,843 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,136 | ₩43,136 | ₩42,690 | ₩42,690 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,922 | ₩43,085 | ₩42,922 | ₩43,085 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,664 | ₩43,664 | ₩43,323 | ₩43,339 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,165 | ₩44,165 | ₩43,351 | ₩43,351 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,446 | ₩44,666 | ₩44,236 | ₩44,236 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,913 | ₩44,913 | ₩44,813 | ₩44,813 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,557 | ₩45,557 | ₩44,706 | ₩44,706 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,357 | ₩46,504 | ₩46,278 | ₩46,278 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,998 | ₩47,172 | ₩46,566 | ₩46,566 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,757 | ₩46,757 | ₩46,129 | ₩46,283 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,463 | ₩46,711 | ₩46,463 | ₩46,711 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,691 | ₩46,691 | ₩46,383 | ₩46,586 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,368 | ₩46,463 | ₩45,368 | ₩46,463 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,129 | ₩46,129 | ₩45,354 | ₩45,564 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,557 | ₩46,584 | ₩46,292 | ₩46,401 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,918 | ₩46,931 | ₩46,530 | ₩46,692 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,528 | ₩45,769 | ₩45,528 | ₩45,675 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,611 | ₩46,099 | ₩45,611 | ₩46,099 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,455 | ₩45,588 | ₩45,455 | ₩45,588 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩45,034 | ₩45,436 | ₩45,034 | ₩45,436 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,855 | ₩43,792 | ₩42,855 | ₩43,792 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,190 | ₩43,190 | ₩42,381 | ₩42,381 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,457 | ₩43,484 | ₩43,103 | ₩43,103 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,726 | ₩44,726 | ₩43,983 | ₩43,983 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,408 | ₩45,662 | ₩45,167 | ₩45,541 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,419 | ₩45,247 | ₩44,419 | ₩44,860 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,341 | ₩45,722 | ₩45,149 | ₩45,149 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,143 | ₩46,143 | ₩44,726 | ₩44,877 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,223 | ₩46,677 | ₩45,982 | ₩46,514 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,225 | ₩47,225 | ₩46,744 | ₩46,744 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,065 | ₩47,319 | ₩47,011 | ₩47,288 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,811 | ₩47,225 | ₩46,811 | ₩47,080 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,891 | ₩46,891 | ₩46,363 | ₩46,363 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,791 | ₩47,279 | ₩46,651 | ₩46,737 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,864 | ₩47,172 | ₩46,697 | ₩47,007 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩48,014 | ₩48,161 | ₩47,577 | ₩47,577 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,720 | ₩48,361 | ₩47,439 | ₩48,274 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,991 | ₩48,027 | ₩46,824 | ₩47,642 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,339 | ₩47,452 | ₩46,103 | ₩46,580 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,178 | ₩48,027 | ₩47,178 | ₩47,964 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,172 | ₩47,492 | ₩46,784 | ₩47,458 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,533 | ₩47,974 | ₩47,533 | ₩47,923 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,610 | ₩46,744 | ₩46,437 | ₩46,700 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,223 | ₩46,610 | ₩46,063 | ₩46,568 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,383 | ₩46,691 | ₩46,383 | ₩46,540 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,811 | ₩47,025 | ₩46,811 | ₩46,999 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,178 | ₩47,178 | ₩46,693 | ₩46,693 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,506 | ₩47,666 | ₩47,305 | ₩47,463 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,279 | ₩47,315 | ₩47,178 | ₩47,315 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,824 | ₩46,930 | ₩46,657 | ₩46,763 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,488 | ₩46,009 | ₩45,488 | ₩45,873 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,541 | ₩45,715 | ₩45,541 | ₩45,552 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,594 | ₩45,635 | ₩44,967 | ₩45,015 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,234 | ₩45,341 | ₩45,135 | ₩45,135 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,869 | ₩45,916 | ₩45,751 | ₩45,751 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,902 | ₩46,557 | ₩45,902 | ₩46,455 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩45,034 | ₩45,590 | ₩45,034 | ₩45,590 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,593 | ₩45,100 | ₩44,353 | ₩44,353 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,317 | ₩46,317 | ₩45,100 | ₩45,338 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,757 | ₩46,958 | ₩46,504 | ₩46,907 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,103 | ₩46,263 | ₩46,103 | ₩46,199 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,898 | ₩46,904 | ₩46,504 | ₩46,655 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,446 | ₩47,446 | ₩46,904 | ₩47,164 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,746 | ₩47,746 | ₩47,279 | ₩47,623 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,201 | ₩47,706 | ₩47,201 | ₩47,672 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,918 | ₩46,925 | ₩46,818 | ₩46,818 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩47,051 | ₩47,319 | ₩47,051 | ₩47,316 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,838 | ₩47,078 | ₩46,838 | ₩46,978 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,198 | ₩47,479 | ₩47,126 | ₩47,340 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,599 | ₩47,974 | ₩47,241 | ₩47,303 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,680 | ₩47,880 | ₩47,546 | ₩47,873 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,252 | ₩47,479 | ₩47,178 | ₩47,452 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,637 | ₩47,193 | ₩46,544 | ₩47,193 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,265 | ₩47,265 | ₩46,904 | ₩46,927 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,771 | ₩46,864 | ₩46,477 | ₩46,854 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,501 | ₩46,202 | ₩45,501 | ₩46,202 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,628 | ₩45,729 | ₩44,927 | ₩44,987 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,713 | ₩44,893 | ₩44,492 | ₩44,694 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩44,031 | ₩44,154 | ₩43,938 | ₩44,154 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,564 | ₩43,610 | ₩43,522 | ₩43,610 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,553 | ₩41,872 | ₩41,553 | ₩41,872 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,958 | ₩40,958 | ₩40,870 | ₩40,870 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,205 | ₩41,292 | ₩41,092 | ₩41,092 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩41,025 | ₩41,145 | ₩41,025 | ₩41,085 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,419 | ₩41,499 | ₩41,359 | ₩41,499 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,958 | ₩41,379 | ₩40,958 | ₩41,379 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,727 | ₩40,727 | ₩40,727 | ₩40,727 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,765 | ₩39,765 | ₩39,765 | ₩39,765 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,635 | ₩39,755 | ₩39,194 | ₩39,261 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,568 | ₩39,587 | ₩39,461 | ₩39,587 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,116 | ₩40,210 | ₩40,089 | ₩40,123 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,316 | ₩40,437 | ₩40,103 | ₩40,163 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,969 | ₩40,423 | ₩39,969 | ₩40,303 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,755 | ₩40,022 | ₩39,755 | ₩40,022 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,089 | ₩40,089 | ₩39,779 | ₩39,779 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,524 | ₩39,715 | ₩39,524 | ₩39,679 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,515 | ₩39,515 | ₩39,242 | ₩39,242 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,436 | ₩39,461 | ₩39,348 | ₩39,348 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,593 | ₩38,774 | ₩38,593 | ₩38,774 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,446 | ₩38,446 | ₩38,408 | ₩38,427 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,051 | ₩38,051 | ₩38,051 | ₩38,051 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,749 | ₩38,749 | ₩38,749 | ₩38,749 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,487 | ₩38,487 | ₩38,487 | ₩38,487 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,991 | ₩38,071 | ₩37,991 | ₩38,023 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,138 | ₩38,241 | ₩38,138 | ₩38,241 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,381 | ₩39,381 | ₩38,700 | ₩38,738 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,328 | ₩39,368 | ₩39,241 | ₩39,241 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,843 | ₩39,843 | ₩39,843 | ₩39,843 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,069 | ₩40,069 | ₩40,069 | ₩40,069 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,108 | ₩40,108 | ₩40,108 | ₩40,108 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,753 | ₩40,753 | ₩40,753 | ₩40,753 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,038 | ₩41,038 | ₩40,974 | ₩40,974 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,784 | ₩41,201 | ₩40,784 | ₩41,201 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,506 | ₩40,517 | ₩40,506 | ₩40,517 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,230 | ₩40,230 | ₩40,230 | ₩40,230 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,906 | ₩40,906 | ₩40,906 | ₩40,906 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,372 | ₩41,466 | ₩41,328 | ₩41,328 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,134 | ₩42,147 | ₩42,080 | ₩42,147 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,867 | ₩41,928 | ₩41,867 | ₩41,928 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,907 | ₩41,907 | ₩41,793 | ₩41,793 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,098 | ₩42,098 | ₩42,098 | ₩42,098 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,602 | ₩42,602 | ₩42,381 | ₩42,381 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,695 | ₩42,695 | ₩42,408 | ₩42,481 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,401 | ₩42,485 | ₩42,348 | ₩42,485 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,907 | ₩42,373 | ₩41,907 | ₩42,373 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,760 | ₩41,760 | ₩41,720 | ₩41,720 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,492 | ₩41,794 | ₩41,492 | ₩41,773 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,830 | ₩40,830 | ₩40,830 | ₩40,830 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,412 | ₩41,423 | ₩41,332 | ₩41,423 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,281 | ₩42,281 | ₩41,479 | ₩41,577 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,655 | ₩42,445 | ₩41,655 | ₩42,394 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,361 | ₩42,361 | ₩42,247 | ₩42,247 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,749 | ₩42,749 | ₩42,108 | ₩42,108 | -1.50% | 800 |
|---|