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 | ₩38,795 | ₩39,123 | ₩38,795 | ₩39,123 | +0.85% | 100 |
| 2026.10.08 | ₩38,421 | ₩38,712 | ₩38,421 | ₩38,712 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,635 | ₩38,701 | ₩38,635 | ₩38,679 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 300 |
| 2026.10.05 | ₩39,931 | ₩39,969 | ₩39,930 | ₩39,969 | +0.09% | 800 |
| 2026.10.02 | ₩39,943 | ₩39,943 | ₩39,676 | ₩39,806 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,756 | ₩39,756 | ₩39,710 | ₩39,710 | -0.12% | 100 |
| 2026.09.30 | ₩39,650 | ₩39,783 | ₩39,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,565 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,676 | ₩39,878 | ₩39,676 | ₩39,878 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,170 | ₩40,397 | ₩39,997 | ₩40,003 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,717 | ₩40,717 | ₩40,717 | ₩40,717 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,479 | ₩41,550 | ₩41,479 | ₩41,550 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩40,998 | ₩41,127 | ₩40,998 | ₩41,127 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,304 | ₩41,304 | ₩41,304 | ₩41,304 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,891 | ₩40,905 | ₩40,869 | ₩40,869 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,691 | ₩40,930 | ₩40,691 | ₩40,930 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,052 | ₩41,052 | ₩40,994 | ₩40,994 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,624 | ₩40,846 | ₩40,624 | ₩40,846 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,571 | ₩40,730 | ₩40,571 | ₩40,730 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,479 | ₩41,479 | ₩40,871 | ₩40,871 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,693 | ₩41,693 | ₩41,583 | ₩41,583 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,606 | ₩41,606 | ₩41,606 | ₩41,606 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,925 | ₩41,925 | ₩41,925 | ₩41,925 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,573 | ₩41,594 | ₩41,573 | ₩41,594 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,367 | ₩42,367 | ₩41,973 | ₩41,973 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,188 | ₩43,188 | ₩42,855 | ₩42,855 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,456 | ₩43,576 | ₩43,337 | ₩43,337 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,513 | ₩43,513 | ₩43,513 | ₩43,513 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,469 | ₩43,602 | ₩43,371 | ₩43,371 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,362 | ₩43,456 | ₩43,362 | ₩43,411 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,056 | ₩44,056 | ₩44,003 | ₩44,052 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,405 | ₩45,419 | ₩45,328 | ₩45,328 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,566 | ₩45,751 | ₩45,566 | ₩45,751 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,307 | ₩46,307 | ₩46,034 | ₩46,034 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,180 | ₩46,309 | ₩46,167 | ₩46,309 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,753 | ₩45,953 | ₩45,753 | ₩45,953 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,886 | ₩45,973 | ₩45,873 | ₩45,973 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,592 | ₩45,592 | ₩45,453 | ₩45,453 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,352 | ₩45,630 | ₩45,352 | ₩45,630 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,339 | ₩45,472 | ₩45,111 | ₩45,391 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,884 | ₩45,065 | ₩44,748 | ₩44,748 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,524 | ₩44,631 | ₩44,480 | ₩44,480 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,624 | ₩44,624 | ₩44,624 | ₩44,624 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,688 | ₩42,876 | ₩42,628 | ₩42,876 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,432 | ₩42,035 | ₩41,432 | ₩42,035 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,132 | ₩41,734 | ₩41,132 | ₩41,734 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,372 | ₩41,693 | ₩41,029 | ₩41,029 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,967 | ₩42,199 | ₩41,967 | ₩42,199 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,920 | ₩42,041 | ₩41,906 | ₩42,041 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,760 | ₩41,893 | ₩41,653 | ₩41,663 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,733 | ₩41,806 | ₩41,418 | ₩41,418 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,664 | ₩40,664 | ₩40,488 | ₩40,488 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,293 | ₩40,293 | ₩40,293 | ₩40,293 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,291 | ₩40,291 | ₩39,902 | ₩39,902 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,076 | ₩40,076 | ₩40,076 | ₩40,076 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,877 | ₩40,023 | ₩39,873 | ₩39,873 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,558 | ₩40,558 | ₩40,373 | ₩40,373 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,958 | ₩40,958 | ₩40,210 | ₩40,357 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,798 | ₩41,045 | ₩40,798 | ₩41,045 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,169 | ₩41,169 | ₩41,169 | ₩41,169 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,532 | ₩41,822 | ₩41,532 | ₩41,822 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,774 | ₩42,815 | ₩42,600 | ₩42,600 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,534 | ₩43,534 | ₩43,534 | ₩43,534 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,042 | ₩43,042 | ₩42,907 | ₩42,907 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,479 | ₩41,532 | ₩41,479 | ₩41,532 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,825 | ₩40,825 | ₩40,731 | ₩40,738 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,064 | ₩40,210 | ₩40,064 | ₩40,130 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,631 | ₩39,631 | ₩39,631 | ₩39,631 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,050 | ₩40,050 | ₩39,559 | ₩39,559 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,317 | ₩40,317 | ₩40,081 | ₩40,081 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,679 | ₩41,679 | ₩41,332 | ₩41,382 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,841 | ₩42,841 | ₩42,107 | ₩42,315 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,402 | ₩43,402 | ₩42,925 | ₩42,925 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,788 | ₩42,864 | ₩42,788 | ₩42,864 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,654 | ₩42,801 | ₩42,606 | ₩42,606 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,587 | ₩42,628 | ₩42,453 | ₩42,453 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,933 | ₩43,122 | ₩41,920 | ₩43,108 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩41,987 | ₩41,987 | ₩41,402 | ₩41,402 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,387 | ₩42,387 | ₩41,339 | ₩41,852 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩41,987 | ₩41,987 | ₩41,852 | ₩41,852 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,320 | ₩42,320 | ₩41,679 | ₩41,829 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,067 | ₩42,734 | ₩42,067 | ₩42,682 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,083 | ₩42,083 | ₩42,083 | ₩42,083 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,148 | ₩43,148 | ₩42,702 | ₩42,702 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,522 | ₩43,663 | ₩43,468 | ₩43,469 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,591 | ₩44,798 | ₩44,591 | ₩44,760 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,190 | ₩45,018 | ₩44,190 | ₩44,961 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,923 | ₩43,923 | ₩43,696 | ₩43,707 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,123 | ₩44,123 | ₩43,923 | ₩43,938 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,948 | ₩43,269 | ₩42,801 | ₩43,178 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,561 | ₩42,708 | ₩42,507 | ₩42,674 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,240 | ₩42,733 | ₩42,240 | ₩42,712 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,214 | ₩42,214 | ₩41,866 | ₩41,999 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,479 | ₩41,964 | ₩41,479 | ₩41,964 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,639 | ₩41,639 | ₩41,279 | ₩41,317 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,374 | ₩42,507 | ₩42,374 | ₩42,481 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,893 | ₩42,450 | ₩41,860 | ₩42,450 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,534 | ₩42,575 | ₩42,534 | ₩42,575 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,761 | ₩42,841 | ₩42,761 | ₩42,841 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,868 | ₩43,122 | ₩42,828 | ₩43,067 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,269 | ₩43,589 | ₩42,948 | ₩43,034 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,150 | ₩44,390 | ₩44,126 | ₩44,338 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,856 | ₩43,856 | ₩43,683 | ₩43,705 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,709 | ₩43,709 | ₩43,544 | ₩43,544 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,870 | ₩43,910 | ₩43,695 | ₩43,695 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,289 | ₩43,815 | ₩43,289 | ₩43,815 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,108 | ₩43,108 | ₩42,662 | ₩42,662 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,895 | ₩43,058 | ₩42,895 | ₩43,058 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,636 | ₩43,636 | ₩43,295 | ₩43,311 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,137 | ₩44,137 | ₩43,323 | ₩43,323 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,417 | ₩44,637 | ₩44,207 | ₩44,207 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,884 | ₩44,884 | ₩44,784 | ₩44,784 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,528 | ₩45,528 | ₩44,677 | ₩44,677 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,327 | ₩46,474 | ₩46,248 | ₩46,248 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,968 | ₩47,141 | ₩46,536 | ₩46,536 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,727 | ₩46,727 | ₩46,100 | ₩46,253 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,434 | ₩46,681 | ₩46,434 | ₩46,681 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,661 | ₩46,661 | ₩46,353 | ₩46,556 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,339 | ₩46,434 | ₩45,339 | ₩46,434 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,100 | ₩46,100 | ₩45,325 | ₩45,535 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,527 | ₩46,554 | ₩46,263 | ₩46,371 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,888 | ₩46,901 | ₩46,500 | ₩46,662 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,499 | ₩45,739 | ₩45,499 | ₩45,646 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,582 | ₩46,069 | ₩45,582 | ₩46,069 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,425 | ₩45,559 | ₩45,425 | ₩45,559 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩45,005 | ₩45,407 | ₩45,005 | ₩45,407 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,828 | ₩43,764 | ₩42,828 | ₩43,764 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,162 | ₩43,162 | ₩42,354 | ₩42,354 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,429 | ₩43,456 | ₩43,075 | ₩43,075 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,698 | ₩44,698 | ₩43,955 | ₩43,955 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,379 | ₩45,632 | ₩45,138 | ₩45,512 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,390 | ₩45,218 | ₩44,390 | ₩44,831 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,312 | ₩45,692 | ₩45,120 | ₩45,120 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,113 | ₩46,113 | ₩44,698 | ₩44,848 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,193 | ₩46,647 | ₩45,953 | ₩46,484 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,195 | ₩47,195 | ₩46,714 | ₩46,714 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,035 | ₩47,288 | ₩46,981 | ₩47,258 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,781 | ₩47,195 | ₩46,781 | ₩47,049 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,861 | ₩46,861 | ₩46,333 | ₩46,333 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,761 | ₩47,248 | ₩46,621 | ₩46,707 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,834 | ₩47,141 | ₩46,667 | ₩46,977 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩47,983 | ₩48,130 | ₩47,546 | ₩47,546 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,689 | ₩48,330 | ₩47,408 | ₩48,243 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,961 | ₩47,996 | ₩46,794 | ₩47,611 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,308 | ₩47,422 | ₩46,073 | ₩46,550 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,148 | ₩47,996 | ₩47,148 | ₩47,933 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,141 | ₩47,462 | ₩46,754 | ₩47,427 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,502 | ₩47,943 | ₩47,502 | ₩47,892 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,580 | ₩46,714 | ₩46,407 | ₩46,670 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,193 | ₩46,580 | ₩46,033 | ₩46,538 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,353 | ₩46,661 | ₩46,353 | ₩46,510 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,781 | ₩46,994 | ₩46,781 | ₩46,969 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,148 | ₩47,148 | ₩46,663 | ₩46,663 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,475 | ₩47,635 | ₩47,275 | ₩47,433 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,248 | ₩47,284 | ₩47,148 | ₩47,284 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,794 | ₩46,900 | ₩46,627 | ₩46,733 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,459 | ₩45,980 | ₩45,459 | ₩45,843 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,512 | ₩45,686 | ₩45,512 | ₩45,523 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,564 | ₩45,606 | ₩44,938 | ₩44,986 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,205 | ₩45,312 | ₩45,106 | ₩45,106 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,839 | ₩45,886 | ₩45,722 | ₩45,722 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,873 | ₩46,527 | ₩45,873 | ₩46,426 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩45,005 | ₩45,560 | ₩45,005 | ₩45,560 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,564 | ₩45,071 | ₩44,325 | ₩44,325 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,287 | ₩46,287 | ₩45,071 | ₩45,309 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,727 | ₩46,928 | ₩46,474 | ₩46,877 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,073 | ₩46,233 | ₩46,073 | ₩46,169 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,868 | ₩46,874 | ₩46,474 | ₩46,625 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,415 | ₩47,415 | ₩46,874 | ₩47,133 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,716 | ₩47,716 | ₩47,248 | ₩47,593 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,171 | ₩47,676 | ₩47,171 | ₩47,641 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,888 | ₩46,894 | ₩46,787 | ₩46,787 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩47,021 | ₩47,288 | ₩47,021 | ₩47,286 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,808 | ₩47,048 | ₩46,808 | ₩46,948 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,168 | ₩47,449 | ₩47,096 | ₩47,310 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,569 | ₩47,943 | ₩47,211 | ₩47,272 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,649 | ₩47,849 | ₩47,515 | ₩47,842 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,222 | ₩47,449 | ₩47,148 | ₩47,422 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,607 | ₩47,163 | ₩46,514 | ₩47,163 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,235 | ₩47,235 | ₩46,874 | ₩46,897 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,741 | ₩46,834 | ₩46,447 | ₩46,824 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,472 | ₩46,172 | ₩45,472 | ₩46,172 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,599 | ₩45,699 | ₩44,898 | ₩44,958 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,684 | ₩44,864 | ₩44,464 | ₩44,665 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩44,003 | ₩44,126 | ₩43,910 | ₩44,126 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,536 | ₩43,582 | ₩43,494 | ₩43,582 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,526 | ₩41,845 | ₩41,526 | ₩41,845 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,932 | ₩40,932 | ₩40,843 | ₩40,843 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,179 | ₩41,265 | ₩41,065 | ₩41,065 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩40,998 | ₩41,119 | ₩40,998 | ₩41,058 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,531 | ₩41,531 | ₩41,531 | ₩41,531 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,392 | ₩41,472 | ₩41,332 | ₩41,472 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,932 | ₩41,352 | ₩40,932 | ₩41,352 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,609 | ₩39,730 | ₩39,169 | ₩39,236 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,543 | ₩39,561 | ₩39,436 | ₩39,561 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,090 | ₩40,184 | ₩40,064 | ₩40,097 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,291 | ₩40,411 | ₩40,077 | ₩40,137 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,943 | ₩40,397 | ₩39,943 | ₩40,277 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,730 | ₩39,997 | ₩39,730 | ₩39,997 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,064 | ₩40,064 | ₩39,754 | ₩39,754 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,499 | ₩39,690 | ₩39,499 | ₩39,654 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,489 | ₩39,489 | ₩39,217 | ₩39,217 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,410 | ₩39,436 | ₩39,322 | ₩39,322 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,568 | ₩38,749 | ₩38,568 | ₩38,749 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,421 | ₩38,421 | ₩38,384 | ₩38,402 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,027 | ₩38,027 | ₩38,027 | ₩38,027 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,875 | ₩38,875 | ₩38,875 | ₩38,875 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,724 | ₩38,724 | ₩38,724 | ₩38,724 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,462 | ₩38,462 | ₩38,462 | ₩38,462 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,967 | ₩38,047 | ₩37,967 | ₩37,999 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,114 | ₩38,217 | ₩38,114 | ₩38,217 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,356 | ₩39,356 | ₩38,675 | ₩38,713 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,302 | ₩39,342 | ₩39,215 | ₩39,215 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,818 | ₩39,818 | ₩39,818 | ₩39,818 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,043 | ₩40,043 | ₩40,043 | ₩40,043 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,082 | ₩40,082 | ₩40,082 | ₩40,082 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,727 | ₩40,727 | ₩40,727 | ₩40,727 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,012 | ₩41,012 | ₩40,948 | ₩40,948 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,758 | ₩41,175 | ₩40,758 | ₩41,175 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,480 | ₩40,491 | ₩40,480 | ₩40,491 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,204 | ₩40,204 | ₩40,204 | ₩40,204 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,879 | ₩40,879 | ₩40,879 | ₩40,879 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,346 | ₩41,439 | ₩41,301 | ₩41,301 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,107 | ₩42,120 | ₩42,053 | ₩42,120 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,840 | ₩41,901 | ₩41,840 | ₩41,901 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,880 | ₩41,880 | ₩41,766 | ₩41,766 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,071 | ₩42,071 | ₩42,071 | ₩42,071 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,574 | ₩42,574 | ₩42,354 | ₩42,354 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,668 | ₩42,668 | ₩42,381 | ₩42,454 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,374 | ₩42,458 | ₩42,320 | ₩42,458 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,880 | ₩42,346 | ₩41,880 | ₩42,346 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,733 | ₩41,733 | ₩41,693 | ₩41,693 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,466 | ₩41,768 | ₩41,466 | ₩41,746 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,803 | ₩40,803 | ₩40,803 | ₩40,803 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,386 | ₩41,396 | ₩41,305 | ₩41,396 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,254 | ₩42,254 | ₩41,452 | ₩41,550 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,629 | ₩42,418 | ₩41,629 | ₩42,367 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,334 | ₩42,334 | ₩42,220 | ₩42,220 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,721 | ₩42,721 | ₩42,081 | ₩42,081 | -1.50% | 800 |
|---|