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 | ₩38,816 | ₩39,145 | ₩38,816 | ₩39,145 | +0.85% | 100 |
| 2026.10.08 | ₩38,442 | ₩38,733 | ₩38,442 | ₩38,733 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,656 | ₩38,722 | ₩38,656 | ₩38,700 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 300 |
| 2026.10.05 | ₩39,953 | ₩39,991 | ₩39,952 | ₩39,991 | +0.09% | 800 |
| 2026.10.02 | ₩39,965 | ₩39,965 | ₩39,698 | ₩39,828 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,778 | ₩39,778 | ₩39,731 | ₩39,731 | -0.12% | 100 |
| 2026.09.30 | ₩39,671 | ₩39,805 | ₩39,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,587 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,698 | ₩39,900 | ₩39,698 | ₩39,900 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,192 | ₩40,419 | ₩40,019 | ₩40,025 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,707 | ₩40,707 | ₩40,707 | ₩40,707 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,739 | ₩40,739 | ₩40,739 | ₩40,739 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,502 | ₩41,573 | ₩41,502 | ₩41,573 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩41,021 | ₩41,149 | ₩41,021 | ₩41,149 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,914 | ₩40,927 | ₩40,891 | ₩40,891 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,713 | ₩40,953 | ₩40,713 | ₩40,953 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,074 | ₩41,074 | ₩41,017 | ₩41,017 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,647 | ₩40,868 | ₩40,647 | ₩40,868 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,593 | ₩40,752 | ₩40,593 | ₩40,752 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,502 | ₩41,502 | ₩40,894 | ₩40,894 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,716 | ₩41,716 | ₩41,606 | ₩41,606 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,629 | ₩41,629 | ₩41,629 | ₩41,629 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,948 | ₩41,948 | ₩41,948 | ₩41,948 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,595 | ₩41,617 | ₩41,595 | ₩41,617 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,390 | ₩42,390 | ₩41,996 | ₩41,996 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,212 | ₩43,212 | ₩42,878 | ₩42,878 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,479 | ₩43,600 | ₩43,360 | ₩43,360 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,843 | ₩43,843 | ₩43,843 | ₩43,843 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,537 | ₩43,537 | ₩43,537 | ₩43,537 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,493 | ₩43,626 | ₩43,395 | ₩43,395 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,386 | ₩43,479 | ₩43,386 | ₩43,435 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,081 | ₩44,081 | ₩44,027 | ₩44,077 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,430 | ₩45,443 | ₩45,353 | ₩45,353 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,590 | ₩45,776 | ₩45,590 | ₩45,776 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,332 | ₩46,332 | ₩46,059 | ₩46,059 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,205 | ₩46,335 | ₩46,192 | ₩46,335 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,778 | ₩45,978 | ₩45,778 | ₩45,978 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,911 | ₩45,998 | ₩45,898 | ₩45,998 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,617 | ₩45,617 | ₩45,478 | ₩45,478 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,377 | ₩45,655 | ₩45,377 | ₩45,655 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,363 | ₩45,497 | ₩45,136 | ₩45,415 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,909 | ₩45,089 | ₩44,773 | ₩44,773 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,548 | ₩44,655 | ₩44,504 | ₩44,504 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,711 | ₩42,899 | ₩42,651 | ₩42,899 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,455 | ₩42,058 | ₩41,455 | ₩42,058 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,154 | ₩41,757 | ₩41,154 | ₩41,757 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,395 | ₩41,716 | ₩41,051 | ₩41,051 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,989 | ₩42,222 | ₩41,989 | ₩42,222 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,943 | ₩42,064 | ₩41,929 | ₩42,064 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,782 | ₩41,916 | ₩41,675 | ₩41,686 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,756 | ₩41,829 | ₩41,440 | ₩41,440 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,687 | ₩40,687 | ₩40,510 | ₩40,510 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,315 | ₩40,315 | ₩40,315 | ₩40,315 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,313 | ₩40,313 | ₩39,924 | ₩39,924 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,097 | ₩40,097 | ₩40,097 | ₩40,097 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,898 | ₩40,045 | ₩39,894 | ₩39,894 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,342 | ₩40,342 | ₩40,342 | ₩40,342 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,580 | ₩40,580 | ₩40,395 | ₩40,395 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,981 | ₩40,981 | ₩40,232 | ₩40,379 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,820 | ₩41,067 | ₩40,820 | ₩41,067 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,555 | ₩41,845 | ₩41,555 | ₩41,845 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,798 | ₩42,838 | ₩42,623 | ₩42,623 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,558 | ₩43,558 | ₩43,558 | ₩43,558 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,065 | ₩43,065 | ₩42,930 | ₩42,930 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,502 | ₩41,555 | ₩41,502 | ₩41,555 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,847 | ₩40,847 | ₩40,753 | ₩40,760 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,085 | ₩40,232 | ₩40,085 | ₩40,152 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,652 | ₩39,652 | ₩39,652 | ₩39,652 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,072 | ₩40,072 | ₩39,580 | ₩39,580 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,339 | ₩40,339 | ₩40,103 | ₩40,103 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,158 | ₩41,158 | ₩41,158 | ₩41,158 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,702 | ₩41,702 | ₩41,355 | ₩41,404 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,865 | ₩42,865 | ₩42,130 | ₩42,338 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,426 | ₩43,426 | ₩42,949 | ₩42,949 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,811 | ₩42,887 | ₩42,811 | ₩42,887 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,678 | ₩42,825 | ₩42,629 | ₩42,629 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,611 | ₩42,651 | ₩42,476 | ₩42,476 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,956 | ₩43,145 | ₩41,943 | ₩43,132 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩42,009 | ₩42,009 | ₩41,424 | ₩41,424 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,410 | ₩42,410 | ₩41,361 | ₩41,875 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩42,009 | ₩42,009 | ₩41,875 | ₩41,875 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,344 | ₩42,344 | ₩41,702 | ₩41,852 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,090 | ₩42,758 | ₩42,090 | ₩42,706 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,172 | ₩43,172 | ₩42,726 | ₩42,726 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,546 | ₩43,686 | ₩43,491 | ₩43,493 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,615 | ₩44,822 | ₩44,615 | ₩44,785 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,214 | ₩45,043 | ₩44,214 | ₩44,985 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,947 | ₩43,947 | ₩43,720 | ₩43,730 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,147 | ₩44,147 | ₩43,947 | ₩43,962 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,972 | ₩43,292 | ₩42,825 | ₩43,201 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,584 | ₩42,731 | ₩42,531 | ₩42,698 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,263 | ₩42,756 | ₩42,263 | ₩42,735 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,237 | ₩42,237 | ₩41,889 | ₩42,022 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,502 | ₩41,987 | ₩41,502 | ₩41,987 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,662 | ₩41,662 | ₩41,301 | ₩41,340 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,397 | ₩42,531 | ₩42,397 | ₩42,504 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,916 | ₩42,473 | ₩41,883 | ₩42,473 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,557 | ₩42,599 | ₩42,557 | ₩42,599 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,784 | ₩42,865 | ₩42,784 | ₩42,865 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,891 | ₩43,145 | ₩42,851 | ₩43,090 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,292 | ₩43,613 | ₩42,972 | ₩43,057 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,174 | ₩44,415 | ₩44,150 | ₩44,363 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,880 | ₩43,880 | ₩43,706 | ₩43,729 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,733 | ₩43,733 | ₩43,567 | ₩43,567 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,894 | ₩43,934 | ₩43,718 | ₩43,718 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,312 | ₩43,839 | ₩43,312 | ₩43,839 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,132 | ₩43,132 | ₩42,686 | ₩42,686 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,918 | ₩43,081 | ₩42,918 | ₩43,081 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,660 | ₩43,660 | ₩43,319 | ₩43,335 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,161 | ₩44,161 | ₩43,347 | ₩43,347 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,441 | ₩44,662 | ₩44,232 | ₩44,232 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,909 | ₩44,909 | ₩44,809 | ₩44,809 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,553 | ₩45,553 | ₩44,702 | ₩44,702 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,352 | ₩46,499 | ₩46,273 | ₩46,273 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,993 | ₩47,167 | ₩46,562 | ₩46,562 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,753 | ₩46,753 | ₩46,125 | ₩46,279 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,459 | ₩46,706 | ₩46,459 | ₩46,706 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,686 | ₩46,686 | ₩46,379 | ₩46,582 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,363 | ₩46,459 | ₩45,363 | ₩46,459 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,125 | ₩46,125 | ₩45,350 | ₩45,560 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,553 | ₩46,579 | ₩46,288 | ₩46,396 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,913 | ₩46,927 | ₩46,526 | ₩46,687 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,524 | ₩45,764 | ₩45,524 | ₩45,671 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,606 | ₩46,094 | ₩45,606 | ₩46,094 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,450 | ₩45,584 | ₩45,450 | ₩45,584 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩45,029 | ₩45,431 | ₩45,029 | ₩45,431 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,851 | ₩43,788 | ₩42,851 | ₩43,788 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,185 | ₩43,185 | ₩42,377 | ₩42,377 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,453 | ₩43,479 | ₩43,098 | ₩43,098 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,722 | ₩44,722 | ₩43,979 | ₩43,979 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,403 | ₩45,657 | ₩45,163 | ₩45,537 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,415 | ₩45,243 | ₩44,415 | ₩44,856 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,337 | ₩45,717 | ₩45,144 | ₩45,144 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,138 | ₩46,138 | ₩44,722 | ₩44,873 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,218 | ₩46,673 | ₩45,978 | ₩46,510 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,221 | ₩47,221 | ₩46,740 | ₩46,740 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,060 | ₩47,314 | ₩47,007 | ₩47,283 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,806 | ₩47,221 | ₩46,806 | ₩47,075 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,887 | ₩46,887 | ₩46,359 | ₩46,359 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,786 | ₩47,274 | ₩46,646 | ₩46,733 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,860 | ₩47,167 | ₩46,693 | ₩47,003 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩48,009 | ₩48,156 | ₩47,572 | ₩47,572 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,715 | ₩48,356 | ₩47,434 | ₩48,270 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,987 | ₩48,022 | ₩46,820 | ₩47,637 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,334 | ₩47,448 | ₩46,098 | ₩46,575 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,174 | ₩48,022 | ₩47,174 | ₩47,960 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,167 | ₩47,488 | ₩46,780 | ₩47,453 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,528 | ₩47,969 | ₩47,528 | ₩47,918 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,606 | ₩46,740 | ₩46,432 | ₩46,695 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,218 | ₩46,606 | ₩46,058 | ₩46,563 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,379 | ₩46,686 | ₩46,379 | ₩46,535 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,806 | ₩47,020 | ₩46,806 | ₩46,995 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,174 | ₩47,174 | ₩46,689 | ₩46,689 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,501 | ₩47,662 | ₩47,301 | ₩47,458 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,274 | ₩47,310 | ₩47,174 | ₩47,310 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,820 | ₩46,925 | ₩46,653 | ₩46,758 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,484 | ₩46,005 | ₩45,484 | ₩45,868 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,537 | ₩45,711 | ₩45,537 | ₩45,548 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,589 | ₩45,631 | ₩44,962 | ₩45,011 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,230 | ₩45,337 | ₩45,131 | ₩45,131 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,864 | ₩45,911 | ₩45,747 | ₩45,747 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,898 | ₩46,553 | ₩45,898 | ₩46,451 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩45,029 | ₩45,585 | ₩45,029 | ₩45,585 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,588 | ₩45,096 | ₩44,349 | ₩44,349 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,312 | ₩46,312 | ₩45,096 | ₩45,334 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,753 | ₩46,953 | ₩46,499 | ₩46,903 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,098 | ₩46,259 | ₩46,098 | ₩46,194 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,893 | ₩46,900 | ₩46,499 | ₩46,650 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,441 | ₩47,441 | ₩46,900 | ₩47,159 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,742 | ₩47,742 | ₩47,274 | ₩47,619 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,197 | ₩47,702 | ₩47,197 | ₩47,667 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,913 | ₩46,920 | ₩46,813 | ₩46,813 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩47,047 | ₩47,314 | ₩47,047 | ₩47,311 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,833 | ₩47,074 | ₩46,833 | ₩46,973 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,194 | ₩47,474 | ₩47,122 | ₩47,336 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,595 | ₩47,969 | ₩47,237 | ₩47,298 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,675 | ₩47,875 | ₩47,541 | ₩47,869 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,247 | ₩47,474 | ₩47,174 | ₩47,448 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,633 | ₩47,189 | ₩46,539 | ₩47,189 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,261 | ₩47,261 | ₩46,900 | ₩46,923 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,766 | ₩46,860 | ₩46,472 | ₩46,849 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,497 | ₩46,197 | ₩45,497 | ₩46,197 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,624 | ₩45,724 | ₩44,922 | ₩44,983 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,709 | ₩44,889 | ₩44,488 | ₩44,690 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩44,027 | ₩44,150 | ₩43,934 | ₩44,150 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,559 | ₩43,606 | ₩43,518 | ₩43,606 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,549 | ₩41,868 | ₩41,549 | ₩41,868 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,954 | ₩40,954 | ₩40,866 | ₩40,866 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,201 | ₩41,288 | ₩41,088 | ₩41,088 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩41,021 | ₩41,141 | ₩41,021 | ₩41,081 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,415 | ₩41,495 | ₩41,355 | ₩41,495 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,954 | ₩41,375 | ₩40,954 | ₩41,375 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,723 | ₩40,723 | ₩40,723 | ₩40,723 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,761 | ₩39,761 | ₩39,761 | ₩39,761 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,631 | ₩39,751 | ₩39,190 | ₩39,257 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,564 | ₩39,583 | ₩39,457 | ₩39,583 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,112 | ₩40,206 | ₩40,085 | ₩40,119 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,313 | ₩40,433 | ₩40,099 | ₩40,159 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,965 | ₩40,419 | ₩39,965 | ₩40,299 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,751 | ₩40,019 | ₩39,751 | ₩40,019 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,085 | ₩40,085 | ₩39,775 | ₩39,775 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,520 | ₩39,711 | ₩39,520 | ₩39,675 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,511 | ₩39,511 | ₩39,238 | ₩39,238 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,432 | ₩39,457 | ₩39,344 | ₩39,344 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,589 | ₩38,771 | ₩38,589 | ₩38,771 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,442 | ₩38,442 | ₩38,404 | ₩38,423 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,048 | ₩38,048 | ₩38,048 | ₩38,048 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,745 | ₩38,745 | ₩38,745 | ₩38,745 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,483 | ₩38,483 | ₩38,483 | ₩38,483 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,988 | ₩38,068 | ₩37,988 | ₩38,020 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,135 | ₩38,237 | ₩38,135 | ₩38,237 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,377 | ₩39,377 | ₩38,696 | ₩38,735 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,324 | ₩39,364 | ₩39,237 | ₩39,237 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,840 | ₩39,840 | ₩39,840 | ₩39,840 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,194 | ₩40,194 | ₩40,194 | ₩40,194 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,104 | ₩40,104 | ₩40,104 | ₩40,104 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,034 | ₩41,034 | ₩40,970 | ₩40,970 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,780 | ₩41,197 | ₩40,780 | ₩41,197 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,502 | ₩40,513 | ₩40,502 | ₩40,513 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,226 | ₩40,226 | ₩40,226 | ₩40,226 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,368 | ₩41,462 | ₩41,324 | ₩41,324 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,130 | ₩42,143 | ₩42,076 | ₩42,143 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,863 | ₩41,924 | ₩41,863 | ₩41,924 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,903 | ₩41,903 | ₩41,789 | ₩41,789 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,094 | ₩42,094 | ₩42,094 | ₩42,094 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,597 | ₩42,597 | ₩42,377 | ₩42,377 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,691 | ₩42,691 | ₩42,404 | ₩42,477 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,397 | ₩42,481 | ₩42,344 | ₩42,481 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,903 | ₩42,369 | ₩41,903 | ₩42,369 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,756 | ₩41,756 | ₩41,716 | ₩41,716 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,905 | ₩41,905 | ₩41,905 | ₩41,905 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,488 | ₩41,790 | ₩41,488 | ₩41,769 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,408 | ₩41,419 | ₩41,328 | ₩41,419 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,277 | ₩42,277 | ₩41,475 | ₩41,573 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,651 | ₩42,441 | ₩41,651 | ₩42,390 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,357 | ₩42,357 | ₩42,243 | ₩42,243 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,744 | ₩42,744 | ₩42,104 | ₩42,104 | -1.50% | 800 |
|---|