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 | ₩38,807 | ₩39,136 | ₩38,807 | ₩39,136 | +0.85% | 100 |
| 2026.10.08 | ₩38,433 | ₩38,724 | ₩38,433 | ₩38,724 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,647 | ₩38,714 | ₩38,647 | ₩38,691 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,605 | ₩39,605 | ₩39,605 | ₩39,605 | 0.00% | 300 |
| 2026.10.05 | ₩39,944 | ₩39,982 | ₩39,943 | ₩39,982 | +0.09% | 800 |
| 2026.10.02 | ₩39,956 | ₩39,956 | ₩39,689 | ₩39,819 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,769 | ₩39,769 | ₩39,722 | ₩39,722 | -0.12% | 100 |
| 2026.09.30 | ₩39,662 | ₩39,796 | ₩39,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,578 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,689 | ₩39,891 | ₩39,689 | ₩39,891 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,183 | ₩40,410 | ₩40,010 | ₩40,016 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,730 | ₩40,730 | ₩40,730 | ₩40,730 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,092 | ₩41,092 | ₩41,092 | ₩41,092 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,492 | ₩41,563 | ₩41,492 | ₩41,563 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩41,012 | ₩41,140 | ₩41,012 | ₩41,140 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,317 | ₩41,317 | ₩41,317 | ₩41,317 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,905 | ₩40,918 | ₩40,882 | ₩40,882 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,704 | ₩40,943 | ₩40,704 | ₩40,943 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,065 | ₩41,065 | ₩41,008 | ₩41,008 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,637 | ₩40,859 | ₩40,637 | ₩40,859 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,584 | ₩40,743 | ₩40,584 | ₩40,743 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,492 | ₩41,492 | ₩40,885 | ₩40,885 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,706 | ₩41,706 | ₩41,597 | ₩41,597 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,619 | ₩41,619 | ₩41,619 | ₩41,619 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,586 | ₩41,607 | ₩41,586 | ₩41,607 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,381 | ₩42,381 | ₩41,987 | ₩41,987 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,202 | ₩43,202 | ₩42,868 | ₩42,868 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,470 | ₩43,590 | ₩43,351 | ₩43,351 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,527 | ₩43,527 | ₩43,527 | ₩43,527 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,483 | ₩43,616 | ₩43,385 | ₩43,385 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,376 | ₩43,470 | ₩43,376 | ₩43,425 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,071 | ₩44,071 | ₩44,017 | ₩44,067 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,378 | ₩44,378 | ₩44,378 | ₩44,378 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,420 | ₩45,433 | ₩45,342 | ₩45,342 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,580 | ₩45,766 | ₩45,580 | ₩45,766 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,322 | ₩46,322 | ₩46,049 | ₩46,049 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,195 | ₩46,324 | ₩46,181 | ₩46,324 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,767 | ₩45,968 | ₩45,767 | ₩45,968 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,901 | ₩45,988 | ₩45,887 | ₩45,988 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,607 | ₩45,607 | ₩45,468 | ₩45,468 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,366 | ₩45,644 | ₩45,366 | ₩45,644 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,353 | ₩45,487 | ₩45,126 | ₩45,405 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,899 | ₩45,079 | ₩44,763 | ₩44,763 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,538 | ₩44,645 | ₩44,494 | ₩44,494 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,638 | ₩44,638 | ₩44,638 | ₩44,638 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,701 | ₩42,890 | ₩42,641 | ₩42,890 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,446 | ₩42,048 | ₩41,446 | ₩42,048 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,145 | ₩41,748 | ₩41,145 | ₩41,748 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,386 | ₩41,706 | ₩41,042 | ₩41,042 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,980 | ₩42,212 | ₩41,980 | ₩42,212 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,933 | ₩42,055 | ₩41,920 | ₩42,055 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,773 | ₩41,907 | ₩41,666 | ₩41,677 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,746 | ₩41,820 | ₩41,431 | ₩41,431 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,678 | ₩40,678 | ₩40,501 | ₩40,501 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,306 | ₩40,306 | ₩40,306 | ₩40,306 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,303 | ₩40,303 | ₩39,915 | ₩39,915 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,088 | ₩40,088 | ₩40,088 | ₩40,088 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,889 | ₩40,036 | ₩39,885 | ₩39,885 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,333 | ₩40,333 | ₩40,333 | ₩40,333 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,571 | ₩40,571 | ₩40,386 | ₩40,386 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,971 | ₩40,971 | ₩40,223 | ₩40,370 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,811 | ₩41,058 | ₩40,811 | ₩41,058 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,183 | ₩41,183 | ₩41,183 | ₩41,183 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,546 | ₩41,836 | ₩41,546 | ₩41,836 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,788 | ₩42,828 | ₩42,613 | ₩42,613 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,055 | ₩43,055 | ₩42,920 | ₩42,920 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,492 | ₩41,546 | ₩41,492 | ₩41,546 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,838 | ₩40,838 | ₩40,744 | ₩40,751 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,076 | ₩40,223 | ₩40,076 | ₩40,143 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,644 | ₩39,644 | ₩39,644 | ₩39,644 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,063 | ₩40,063 | ₩39,571 | ₩39,571 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,330 | ₩40,330 | ₩40,094 | ₩40,094 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,149 | ₩41,149 | ₩41,149 | ₩41,149 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,693 | ₩41,693 | ₩41,345 | ₩41,395 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,855 | ₩42,855 | ₩42,120 | ₩42,329 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,416 | ₩43,416 | ₩42,939 | ₩42,939 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,802 | ₩42,878 | ₩42,802 | ₩42,878 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,668 | ₩42,815 | ₩42,620 | ₩42,620 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,601 | ₩42,641 | ₩42,466 | ₩42,466 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,947 | ₩43,136 | ₩41,933 | ₩43,122 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩42,000 | ₩42,000 | ₩41,415 | ₩41,415 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,401 | ₩42,401 | ₩41,352 | ₩41,865 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩42,000 | ₩42,000 | ₩41,865 | ₩41,865 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,334 | ₩42,334 | ₩41,693 | ₩41,842 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,080 | ₩42,748 | ₩42,080 | ₩42,696 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,096 | ₩42,096 | ₩42,096 | ₩42,096 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,162 | ₩43,162 | ₩42,716 | ₩42,716 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,536 | ₩43,677 | ₩43,482 | ₩43,483 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,605 | ₩44,812 | ₩44,605 | ₩44,775 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,204 | ₩45,033 | ₩44,204 | ₩44,975 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,937 | ₩43,937 | ₩43,710 | ₩43,721 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,137 | ₩44,137 | ₩43,937 | ₩43,952 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,962 | ₩43,283 | ₩42,815 | ₩43,192 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,574 | ₩42,721 | ₩42,521 | ₩42,688 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,254 | ₩42,747 | ₩42,254 | ₩42,725 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,227 | ₩42,227 | ₩41,880 | ₩42,012 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,492 | ₩41,977 | ₩41,492 | ₩41,977 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,653 | ₩41,653 | ₩41,292 | ₩41,331 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,387 | ₩42,521 | ₩42,387 | ₩42,494 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,907 | ₩42,464 | ₩41,873 | ₩42,464 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,548 | ₩42,589 | ₩42,548 | ₩42,589 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,775 | ₩42,855 | ₩42,775 | ₩42,855 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,882 | ₩43,136 | ₩42,842 | ₩43,081 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,283 | ₩43,603 | ₩42,962 | ₩43,047 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,164 | ₩44,405 | ₩44,140 | ₩44,353 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,870 | ₩43,870 | ₩43,697 | ₩43,719 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,723 | ₩43,723 | ₩43,558 | ₩43,558 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,884 | ₩43,924 | ₩43,709 | ₩43,709 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,303 | ₩43,829 | ₩43,303 | ₩43,829 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,122 | ₩43,122 | ₩42,676 | ₩42,676 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,908 | ₩43,071 | ₩42,908 | ₩43,071 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,650 | ₩43,650 | ₩43,309 | ₩43,325 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,151 | ₩44,151 | ₩43,337 | ₩43,337 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,431 | ₩44,652 | ₩44,222 | ₩44,222 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,899 | ₩44,899 | ₩44,799 | ₩44,799 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,543 | ₩45,543 | ₩44,692 | ₩44,692 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,342 | ₩46,489 | ₩46,263 | ₩46,263 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,983 | ₩47,157 | ₩46,551 | ₩46,551 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,742 | ₩46,742 | ₩46,115 | ₩46,268 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,449 | ₩46,696 | ₩46,449 | ₩46,696 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,676 | ₩46,676 | ₩46,368 | ₩46,571 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,353 | ₩46,449 | ₩45,353 | ₩46,449 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,115 | ₩46,115 | ₩45,340 | ₩45,550 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,542 | ₩46,569 | ₩46,278 | ₩46,386 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,903 | ₩46,916 | ₩46,515 | ₩46,677 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,513 | ₩45,754 | ₩45,513 | ₩45,660 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,596 | ₩46,084 | ₩45,596 | ₩46,084 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,440 | ₩45,574 | ₩45,440 | ₩45,574 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩45,019 | ₩45,421 | ₩45,019 | ₩45,421 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,842 | ₩43,778 | ₩42,842 | ₩43,778 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,176 | ₩43,176 | ₩42,367 | ₩42,367 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,443 | ₩43,470 | ₩43,089 | ₩43,089 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,712 | ₩44,712 | ₩43,969 | ₩43,969 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,393 | ₩45,647 | ₩45,153 | ₩45,527 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,405 | ₩45,233 | ₩44,405 | ₩44,845 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,326 | ₩45,707 | ₩45,134 | ₩45,134 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,128 | ₩46,128 | ₩44,712 | ₩44,863 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,208 | ₩46,662 | ₩45,968 | ₩46,499 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,210 | ₩47,210 | ₩46,729 | ₩46,729 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,050 | ₩47,304 | ₩46,996 | ₩47,273 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,796 | ₩47,210 | ₩46,796 | ₩47,064 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,876 | ₩46,876 | ₩46,348 | ₩46,348 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,776 | ₩47,263 | ₩46,636 | ₩46,722 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,849 | ₩47,157 | ₩46,682 | ₩46,992 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩47,998 | ₩48,145 | ₩47,561 | ₩47,561 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,704 | ₩48,345 | ₩47,424 | ₩48,259 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,976 | ₩48,012 | ₩46,809 | ₩47,627 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,324 | ₩47,437 | ₩46,088 | ₩46,565 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,163 | ₩48,012 | ₩47,163 | ₩47,949 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,157 | ₩47,477 | ₩46,769 | ₩47,442 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,517 | ₩47,958 | ₩47,517 | ₩47,907 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,595 | ₩46,729 | ₩46,422 | ₩46,685 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,208 | ₩46,595 | ₩46,048 | ₩46,553 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,368 | ₩46,676 | ₩46,368 | ₩46,525 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,796 | ₩47,010 | ₩46,796 | ₩46,984 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,163 | ₩47,163 | ₩46,678 | ₩46,678 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,491 | ₩47,651 | ₩47,290 | ₩47,448 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,263 | ₩47,300 | ₩47,163 | ₩47,300 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,809 | ₩46,915 | ₩46,642 | ₩46,748 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,473 | ₩45,994 | ₩45,473 | ₩45,858 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,527 | ₩45,700 | ₩45,527 | ₩45,537 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,579 | ₩45,620 | ₩44,952 | ₩45,000 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,220 | ₩45,326 | ₩45,121 | ₩45,121 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,854 | ₩45,901 | ₩45,737 | ₩45,737 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,887 | ₩46,542 | ₩45,887 | ₩46,441 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩45,019 | ₩45,575 | ₩45,019 | ₩45,575 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,578 | ₩45,086 | ₩44,339 | ₩44,339 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,302 | ₩46,302 | ₩45,086 | ₩45,324 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,742 | ₩46,943 | ₩46,489 | ₩46,892 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,088 | ₩46,248 | ₩46,088 | ₩46,184 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,883 | ₩46,889 | ₩46,489 | ₩46,640 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,430 | ₩47,430 | ₩46,889 | ₩47,149 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,731 | ₩47,731 | ₩47,263 | ₩47,608 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,186 | ₩47,691 | ₩47,186 | ₩47,656 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,903 | ₩46,909 | ₩46,803 | ₩46,803 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩47,036 | ₩47,304 | ₩47,036 | ₩47,301 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,823 | ₩47,063 | ₩46,823 | ₩46,963 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,183 | ₩47,464 | ₩47,111 | ₩47,325 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,584 | ₩47,958 | ₩47,226 | ₩47,287 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,664 | ₩47,865 | ₩47,531 | ₩47,858 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,237 | ₩47,464 | ₩47,163 | ₩47,437 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,622 | ₩47,178 | ₩46,529 | ₩47,178 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,250 | ₩47,250 | ₩46,889 | ₩46,912 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,756 | ₩46,849 | ₩46,462 | ₩46,839 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,487 | ₩46,187 | ₩45,487 | ₩46,187 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,614 | ₩45,714 | ₩44,912 | ₩44,972 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,699 | ₩44,879 | ₩44,478 | ₩44,680 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩44,017 | ₩44,140 | ₩43,924 | ₩44,140 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,550 | ₩43,596 | ₩43,508 | ₩43,596 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,539 | ₩41,858 | ₩41,539 | ₩41,858 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,945 | ₩40,945 | ₩40,857 | ₩40,857 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,192 | ₩41,279 | ₩41,078 | ₩41,078 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩41,012 | ₩41,132 | ₩41,012 | ₩41,072 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,406 | ₩41,486 | ₩41,345 | ₩41,486 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,945 | ₩41,366 | ₩40,945 | ₩41,366 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,714 | ₩40,714 | ₩40,714 | ₩40,714 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,752 | ₩39,752 | ₩39,752 | ₩39,752 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,622 | ₩39,742 | ₩39,181 | ₩39,248 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,555 | ₩39,574 | ₩39,449 | ₩39,574 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,103 | ₩40,197 | ₩40,076 | ₩40,110 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,303 | ₩40,424 | ₩40,090 | ₩40,150 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,956 | ₩40,410 | ₩39,956 | ₩40,290 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,742 | ₩40,010 | ₩39,742 | ₩40,010 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,076 | ₩40,076 | ₩39,766 | ₩39,766 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,511 | ₩39,702 | ₩39,511 | ₩39,666 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,502 | ₩39,502 | ₩39,229 | ₩39,229 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,423 | ₩39,449 | ₩39,335 | ₩39,335 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,580 | ₩38,762 | ₩38,580 | ₩38,762 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,433 | ₩38,433 | ₩38,396 | ₩38,415 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,979 | ₩38,059 | ₩37,979 | ₩38,011 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,126 | ₩38,229 | ₩38,126 | ₩38,229 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,368 | ₩39,368 | ₩38,687 | ₩38,726 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,315 | ₩39,355 | ₩39,228 | ₩39,228 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,831 | ₩39,831 | ₩39,831 | ₩39,831 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,740 | ₩40,740 | ₩40,740 | ₩40,740 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,025 | ₩41,025 | ₩40,961 | ₩40,961 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,771 | ₩41,188 | ₩40,771 | ₩41,188 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,493 | ₩40,504 | ₩40,493 | ₩40,504 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,217 | ₩40,217 | ₩40,217 | ₩40,217 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,893 | ₩40,893 | ₩40,893 | ₩40,893 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,359 | ₩41,452 | ₩41,315 | ₩41,315 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,120 | ₩42,134 | ₩42,067 | ₩42,134 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,853 | ₩41,915 | ₩41,853 | ₩41,915 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,893 | ₩41,893 | ₩41,780 | ₩41,780 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,084 | ₩42,084 | ₩42,084 | ₩42,084 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,588 | ₩42,588 | ₩42,367 | ₩42,367 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,681 | ₩42,681 | ₩42,394 | ₩42,468 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,387 | ₩42,472 | ₩42,334 | ₩42,472 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,893 | ₩42,359 | ₩41,893 | ₩42,359 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,746 | ₩41,746 | ₩41,706 | ₩41,706 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,479 | ₩41,781 | ₩41,479 | ₩41,760 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,399 | ₩41,410 | ₩41,319 | ₩41,410 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,267 | ₩42,267 | ₩41,466 | ₩41,563 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,642 | ₩42,432 | ₩41,642 | ₩42,381 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,347 | ₩42,347 | ₩42,234 | ₩42,234 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,735 | ₩42,735 | ₩42,095 | ₩42,095 | -1.50% | 800 |
|---|