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 | ₩38,767 | ₩39,095 | ₩38,767 | ₩39,095 | +0.85% | 100 |
| 2026.10.08 | ₩38,393 | ₩38,684 | ₩38,393 | ₩38,684 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,607 | ₩38,673 | ₩38,607 | ₩38,651 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,563 | ₩39,563 | ₩39,563 | ₩39,563 | 0.00% | 300 |
| 2026.10.05 | ₩39,902 | ₩39,940 | ₩39,901 | ₩39,940 | +0.09% | 800 |
| 2026.10.02 | ₩39,914 | ₩39,914 | ₩39,647 | ₩39,777 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,727 | ₩39,727 | ₩39,681 | ₩39,681 | -0.12% | 100 |
| 2026.09.30 | ₩39,621 | ₩39,754 | ₩39,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,537 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,647 | ₩39,849 | ₩39,647 | ₩39,849 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,141 | ₩40,368 | ₩39,968 | ₩39,974 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,687 | ₩40,687 | ₩40,687 | ₩40,687 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,037 | ₩41,037 | ₩41,037 | ₩41,037 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,449 | ₩41,520 | ₩41,449 | ₩41,520 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩40,969 | ₩41,097 | ₩40,969 | ₩41,097 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,274 | ₩41,274 | ₩41,274 | ₩41,274 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,862 | ₩40,875 | ₩40,839 | ₩40,839 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,662 | ₩40,900 | ₩40,662 | ₩40,900 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,022 | ₩41,022 | ₩40,965 | ₩40,965 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,595 | ₩40,816 | ₩40,595 | ₩40,816 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,542 | ₩40,700 | ₩40,542 | ₩40,700 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,449 | ₩41,449 | ₩40,842 | ₩40,842 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,662 | ₩41,662 | ₩41,553 | ₩41,553 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,576 | ₩41,576 | ₩41,576 | ₩41,576 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,542 | ₩41,564 | ₩41,542 | ₩41,564 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,336 | ₩42,336 | ₩41,943 | ₩41,943 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,157 | ₩43,157 | ₩42,823 | ₩42,823 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,424 | ₩43,544 | ₩43,305 | ₩43,305 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,437 | ₩43,571 | ₩43,340 | ₩43,340 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,331 | ₩43,424 | ₩43,331 | ₩43,380 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,024 | ₩44,024 | ₩43,971 | ₩44,020 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,372 | ₩45,386 | ₩45,295 | ₩45,295 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,532 | ₩45,718 | ₩45,532 | ₩45,718 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,273 | ₩46,273 | ₩46,001 | ₩46,001 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,146 | ₩46,276 | ₩46,133 | ₩46,276 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,719 | ₩45,919 | ₩45,719 | ₩45,919 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,853 | ₩45,939 | ₩45,839 | ₩45,939 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,559 | ₩45,559 | ₩45,420 | ₩45,420 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,319 | ₩45,597 | ₩45,319 | ₩45,597 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,306 | ₩45,439 | ₩45,079 | ₩45,358 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,852 | ₩45,032 | ₩44,716 | ₩44,716 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,492 | ₩44,598 | ₩44,448 | ₩44,448 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,592 | ₩44,592 | ₩44,592 | ₩44,592 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,657 | ₩42,845 | ₩42,597 | ₩42,845 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,402 | ₩42,004 | ₩41,402 | ₩42,004 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,102 | ₩41,704 | ₩41,102 | ₩41,704 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,342 | ₩41,662 | ₩40,999 | ₩40,999 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,936 | ₩42,168 | ₩41,936 | ₩42,168 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,889 | ₩42,011 | ₩41,876 | ₩42,011 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,729 | ₩41,863 | ₩41,622 | ₩41,633 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,703 | ₩41,776 | ₩41,388 | ₩41,388 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,635 | ₩40,635 | ₩40,459 | ₩40,459 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,261 | ₩40,261 | ₩39,873 | ₩39,873 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,848 | ₩39,994 | ₩39,844 | ₩39,844 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,291 | ₩40,291 | ₩40,291 | ₩40,291 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,528 | ₩40,528 | ₩40,344 | ₩40,344 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,929 | ₩40,929 | ₩40,181 | ₩40,328 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,768 | ₩41,015 | ₩40,768 | ₩41,015 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,502 | ₩41,792 | ₩41,502 | ₩41,792 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,743 | ₩42,783 | ₩42,569 | ₩42,569 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,010 | ₩43,010 | ₩42,876 | ₩42,876 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,449 | ₩41,502 | ₩41,449 | ₩41,502 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,795 | ₩40,795 | ₩40,702 | ₩40,708 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,034 | ₩40,181 | ₩40,034 | ₩40,101 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,602 | ₩39,602 | ₩39,602 | ₩39,602 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,021 | ₩40,021 | ₩39,530 | ₩39,530 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,288 | ₩40,288 | ₩40,052 | ₩40,052 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,649 | ₩41,649 | ₩41,302 | ₩41,352 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,810 | ₩42,810 | ₩42,076 | ₩42,284 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,371 | ₩43,371 | ₩42,894 | ₩42,894 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,757 | ₩42,833 | ₩42,757 | ₩42,833 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,623 | ₩42,770 | ₩42,575 | ₩42,575 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,557 | ₩42,597 | ₩42,422 | ₩42,422 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,903 | ₩43,090 | ₩41,889 | ₩43,077 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩41,956 | ₩41,956 | ₩41,372 | ₩41,372 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,356 | ₩42,356 | ₩41,309 | ₩41,821 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩41,956 | ₩41,956 | ₩41,821 | ₩41,821 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,290 | ₩42,290 | ₩41,649 | ₩41,799 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,036 | ₩42,703 | ₩42,036 | ₩42,651 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,117 | ₩43,117 | ₩42,671 | ₩42,671 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,491 | ₩43,631 | ₩43,436 | ₩43,437 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,558 | ₩44,765 | ₩44,558 | ₩44,728 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,158 | ₩44,985 | ₩44,158 | ₩44,928 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,891 | ₩43,891 | ₩43,664 | ₩43,675 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,091 | ₩44,091 | ₩43,891 | ₩43,906 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,917 | ₩43,237 | ₩42,770 | ₩43,146 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,530 | ₩42,677 | ₩42,476 | ₩42,643 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,210 | ₩42,702 | ₩42,210 | ₩42,681 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,183 | ₩42,183 | ₩41,836 | ₩41,968 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,449 | ₩41,933 | ₩41,449 | ₩41,933 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,609 | ₩41,609 | ₩41,249 | ₩41,287 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,343 | ₩42,476 | ₩42,343 | ₩42,450 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,863 | ₩42,419 | ₩41,829 | ₩42,419 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,503 | ₩42,545 | ₩42,503 | ₩42,545 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,730 | ₩42,810 | ₩42,730 | ₩42,810 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,837 | ₩43,090 | ₩42,797 | ₩43,036 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,237 | ₩43,557 | ₩42,917 | ₩43,002 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,118 | ₩44,358 | ₩44,094 | ₩44,306 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,824 | ₩43,824 | ₩43,651 | ₩43,674 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,678 | ₩43,678 | ₩43,512 | ₩43,512 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,838 | ₩43,878 | ₩43,663 | ₩43,663 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,257 | ₩43,783 | ₩43,257 | ₩43,783 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,077 | ₩43,077 | ₩42,631 | ₩42,631 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,863 | ₩43,026 | ₩42,863 | ₩43,026 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,604 | ₩43,604 | ₩43,264 | ₩43,280 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,105 | ₩44,105 | ₩43,292 | ₩43,292 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,385 | ₩44,605 | ₩44,175 | ₩44,175 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,852 | ₩44,852 | ₩44,752 | ₩44,752 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,495 | ₩45,495 | ₩44,645 | ₩44,645 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,293 | ₩46,440 | ₩46,214 | ₩46,214 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,934 | ₩47,107 | ₩46,503 | ₩46,503 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,693 | ₩46,693 | ₩46,066 | ₩46,220 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,400 | ₩46,647 | ₩46,400 | ₩46,647 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,627 | ₩46,627 | ₩46,320 | ₩46,523 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,306 | ₩46,400 | ₩45,306 | ₩46,400 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,066 | ₩46,066 | ₩45,292 | ₩45,502 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,493 | ₩46,520 | ₩46,229 | ₩46,337 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,854 | ₩46,867 | ₩46,467 | ₩46,628 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,466 | ₩45,706 | ₩45,466 | ₩45,613 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,548 | ₩46,036 | ₩45,548 | ₩46,036 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,392 | ₩45,526 | ₩45,392 | ₩45,526 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩44,972 | ₩45,374 | ₩44,972 | ₩45,374 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,797 | ₩43,732 | ₩42,797 | ₩43,732 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,130 | ₩43,130 | ₩42,323 | ₩42,323 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,397 | ₩43,424 | ₩43,044 | ₩43,044 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,665 | ₩44,665 | ₩43,923 | ₩43,923 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,346 | ₩45,599 | ₩45,105 | ₩45,479 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,358 | ₩45,185 | ₩44,358 | ₩44,798 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,279 | ₩45,659 | ₩45,087 | ₩45,087 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,080 | ₩46,080 | ₩44,665 | ₩44,816 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,160 | ₩46,613 | ₩45,919 | ₩46,451 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,161 | ₩47,161 | ₩46,680 | ₩46,680 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,000 | ₩47,254 | ₩46,947 | ₩47,223 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,747 | ₩47,161 | ₩46,747 | ₩47,015 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,827 | ₩46,827 | ₩46,300 | ₩46,300 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,727 | ₩47,214 | ₩46,587 | ₩46,673 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,800 | ₩47,107 | ₩46,633 | ₩46,943 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩47,948 | ₩48,095 | ₩47,511 | ₩47,511 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,654 | ₩48,295 | ₩47,374 | ₩48,208 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,927 | ₩47,961 | ₩46,760 | ₩47,577 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,274 | ₩47,387 | ₩46,040 | ₩46,516 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,114 | ₩47,961 | ₩47,114 | ₩47,898 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,107 | ₩47,427 | ₩46,720 | ₩47,393 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,467 | ₩47,908 | ₩47,467 | ₩47,857 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,547 | ₩46,680 | ₩46,373 | ₩46,636 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,160 | ₩46,547 | ₩46,000 | ₩46,504 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,320 | ₩46,627 | ₩46,320 | ₩46,476 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,747 | ₩46,960 | ₩46,747 | ₩46,935 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,114 | ₩47,114 | ₩46,629 | ₩46,629 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,441 | ₩47,601 | ₩47,241 | ₩47,398 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,214 | ₩47,250 | ₩47,114 | ₩47,250 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,760 | ₩46,866 | ₩46,593 | ₩46,699 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,426 | ₩45,946 | ₩45,426 | ₩45,810 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,479 | ₩45,653 | ₩45,479 | ₩45,490 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,531 | ₩45,572 | ₩44,905 | ₩44,953 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,172 | ₩45,279 | ₩45,073 | ₩45,073 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,806 | ₩45,853 | ₩45,689 | ₩45,689 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,839 | ₩46,493 | ₩45,839 | ₩46,392 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩44,972 | ₩45,527 | ₩44,972 | ₩45,527 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,532 | ₩45,039 | ₩44,293 | ₩44,293 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,253 | ₩46,253 | ₩45,039 | ₩45,276 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,693 | ₩46,894 | ₩46,440 | ₩46,843 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,040 | ₩46,200 | ₩46,040 | ₩46,136 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,834 | ₩46,840 | ₩46,440 | ₩46,591 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,381 | ₩47,381 | ₩46,840 | ₩47,099 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,681 | ₩47,681 | ₩47,214 | ₩47,558 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,137 | ₩47,641 | ₩47,137 | ₩47,606 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,854 | ₩46,860 | ₩46,754 | ₩46,754 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩46,987 | ₩47,254 | ₩46,987 | ₩47,251 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,774 | ₩47,014 | ₩46,774 | ₩46,914 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,134 | ₩47,414 | ₩47,062 | ₩47,275 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,534 | ₩47,908 | ₩47,177 | ₩47,238 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,614 | ₩47,814 | ₩47,481 | ₩47,808 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,187 | ₩47,414 | ₩47,114 | ₩47,387 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,573 | ₩47,128 | ₩46,480 | ₩47,128 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,201 | ₩47,201 | ₩46,840 | ₩46,863 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,707 | ₩46,800 | ₩46,413 | ₩46,790 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,439 | ₩46,138 | ₩45,439 | ₩46,138 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,566 | ₩45,666 | ₩44,865 | ₩44,925 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,652 | ₩44,832 | ₩44,432 | ₩44,633 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩43,971 | ₩44,094 | ₩43,878 | ₩44,094 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,504 | ₩43,551 | ₩43,463 | ₩43,551 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,496 | ₩41,815 | ₩41,496 | ₩41,815 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,902 | ₩40,902 | ₩40,814 | ₩40,814 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,149 | ₩41,235 | ₩41,035 | ₩41,035 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩40,969 | ₩41,089 | ₩40,969 | ₩41,029 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,362 | ₩41,442 | ₩41,302 | ₩41,442 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,902 | ₩41,322 | ₩40,902 | ₩41,322 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,710 | ₩39,710 | ₩39,710 | ₩39,710 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,581 | ₩39,701 | ₩39,140 | ₩39,207 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,514 | ₩39,533 | ₩39,407 | ₩39,533 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,061 | ₩40,155 | ₩40,034 | ₩40,068 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,261 | ₩40,381 | ₩40,048 | ₩40,108 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,914 | ₩40,368 | ₩39,914 | ₩40,248 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,701 | ₩39,968 | ₩39,701 | ₩39,968 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,034 | ₩40,034 | ₩39,725 | ₩39,725 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,470 | ₩39,661 | ₩39,470 | ₩39,625 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,461 | ₩39,461 | ₩39,188 | ₩39,188 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,382 | ₩39,407 | ₩39,294 | ₩39,294 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,540 | ₩38,721 | ₩38,540 | ₩38,721 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,393 | ₩38,393 | ₩38,356 | ₩38,374 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩37,999 | ₩37,999 | ₩37,999 | ₩37,999 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,696 | ₩38,696 | ₩38,696 | ₩38,696 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,434 | ₩38,434 | ₩38,434 | ₩38,434 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,939 | ₩38,019 | ₩37,939 | ₩37,971 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,086 | ₩38,189 | ₩38,086 | ₩38,189 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,327 | ₩39,327 | ₩38,647 | ₩38,685 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,274 | ₩39,314 | ₩39,187 | ₩39,187 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,789 | ₩39,789 | ₩39,789 | ₩39,789 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,014 | ₩40,014 | ₩40,014 | ₩40,014 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,142 | ₩40,142 | ₩40,142 | ₩40,142 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,982 | ₩40,982 | ₩40,918 | ₩40,918 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,728 | ₩41,145 | ₩40,728 | ₩41,145 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,451 | ₩40,461 | ₩40,451 | ₩40,461 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,175 | ₩40,175 | ₩40,175 | ₩40,175 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,315 | ₩41,409 | ₩41,271 | ₩41,271 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,076 | ₩42,090 | ₩42,023 | ₩42,090 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,809 | ₩41,871 | ₩41,809 | ₩41,871 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,849 | ₩41,849 | ₩41,736 | ₩41,736 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,040 | ₩42,040 | ₩42,040 | ₩42,040 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,543 | ₩42,543 | ₩42,323 | ₩42,323 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,637 | ₩42,637 | ₩42,350 | ₩42,423 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,343 | ₩42,427 | ₩42,290 | ₩42,427 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,849 | ₩42,315 | ₩41,849 | ₩42,315 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,703 | ₩41,703 | ₩41,662 | ₩41,662 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,852 | ₩41,852 | ₩41,852 | ₩41,852 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,436 | ₩41,737 | ₩41,436 | ₩41,716 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,356 | ₩41,366 | ₩41,275 | ₩41,366 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,223 | ₩42,223 | ₩41,422 | ₩41,520 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,598 | ₩42,387 | ₩41,598 | ₩42,336 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,303 | ₩42,303 | ₩42,190 | ₩42,190 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,690 | ₩42,690 | ₩42,051 | ₩42,051 | -1.50% | 800 |
|---|