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 | ₩38,811 | ₩39,140 | ₩38,811 | ₩39,140 | +0.85% | 100 |
| 2026.10.08 | ₩38,437 | ₩38,728 | ₩38,437 | ₩38,728 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,651 | ₩38,718 | ₩38,651 | ₩38,695 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,609 | ₩39,609 | ₩39,609 | ₩39,609 | 0.00% | 300 |
| 2026.10.05 | ₩39,948 | ₩39,985 | ₩39,947 | ₩39,985 | +0.09% | 800 |
| 2026.10.02 | ₩39,960 | ₩39,960 | ₩39,693 | ₩39,822 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,773 | ₩39,773 | ₩39,726 | ₩39,726 | -0.12% | 100 |
| 2026.09.30 | ₩39,666 | ₩39,800 | ₩39,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,582 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,693 | ₩39,895 | ₩39,693 | ₩39,895 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,187 | ₩40,414 | ₩40,014 | ₩40,020 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,702 | ₩40,702 | ₩40,702 | ₩40,702 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,096 | ₩41,096 | ₩41,096 | ₩41,096 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,084 | ₩41,084 | ₩41,084 | ₩41,084 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,496 | ₩41,567 | ₩41,496 | ₩41,567 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩41,016 | ₩41,144 | ₩41,016 | ₩41,144 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,909 | ₩40,922 | ₩40,886 | ₩40,886 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,708 | ₩40,947 | ₩40,708 | ₩40,947 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,069 | ₩41,069 | ₩41,011 | ₩41,011 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,641 | ₩40,863 | ₩40,641 | ₩40,863 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,588 | ₩40,747 | ₩40,588 | ₩40,747 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,496 | ₩41,496 | ₩40,889 | ₩40,889 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,710 | ₩41,710 | ₩41,601 | ₩41,601 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,623 | ₩41,623 | ₩41,623 | ₩41,623 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,590 | ₩41,611 | ₩41,590 | ₩41,611 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,385 | ₩42,385 | ₩41,991 | ₩41,991 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,207 | ₩43,207 | ₩42,873 | ₩42,873 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,474 | ₩43,594 | ₩43,355 | ₩43,355 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,487 | ₩43,621 | ₩43,390 | ₩43,390 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,380 | ₩43,474 | ₩43,380 | ₩43,430 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,075 | ₩44,075 | ₩44,022 | ₩44,071 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,382 | ₩44,382 | ₩44,382 | ₩44,382 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,424 | ₩45,438 | ₩45,347 | ₩45,347 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,585 | ₩45,770 | ₩45,585 | ₩45,770 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,326 | ₩46,326 | ₩46,054 | ₩46,054 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,199 | ₩46,329 | ₩46,186 | ₩46,329 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,772 | ₩45,972 | ₩45,772 | ₩45,972 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,905 | ₩45,992 | ₩45,892 | ₩45,992 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,611 | ₩45,611 | ₩45,472 | ₩45,472 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,371 | ₩45,649 | ₩45,371 | ₩45,649 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,358 | ₩45,491 | ₩45,130 | ₩45,410 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,903 | ₩45,084 | ₩44,767 | ₩44,767 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,543 | ₩44,649 | ₩44,498 | ₩44,498 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,706 | ₩42,894 | ₩42,645 | ₩42,894 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,450 | ₩42,052 | ₩41,450 | ₩42,052 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,149 | ₩41,752 | ₩41,149 | ₩41,752 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,390 | ₩41,710 | ₩41,046 | ₩41,046 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,984 | ₩42,217 | ₩41,984 | ₩42,217 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,937 | ₩42,059 | ₩41,924 | ₩42,059 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,777 | ₩41,911 | ₩41,670 | ₩41,681 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,750 | ₩41,824 | ₩41,435 | ₩41,435 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,682 | ₩40,682 | ₩40,505 | ₩40,505 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,310 | ₩40,310 | ₩40,310 | ₩40,310 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,307 | ₩40,307 | ₩39,919 | ₩39,919 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,092 | ₩40,092 | ₩40,092 | ₩40,092 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,893 | ₩40,040 | ₩39,889 | ₩39,889 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,337 | ₩40,337 | ₩40,337 | ₩40,337 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,575 | ₩40,575 | ₩40,390 | ₩40,390 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,975 | ₩40,975 | ₩40,227 | ₩40,374 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,815 | ₩41,062 | ₩40,815 | ₩41,062 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,550 | ₩41,840 | ₩41,550 | ₩41,840 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,792 | ₩42,832 | ₩42,617 | ₩42,617 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,553 | ₩43,553 | ₩43,553 | ₩43,553 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,060 | ₩43,060 | ₩42,925 | ₩42,925 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,496 | ₩41,550 | ₩41,496 | ₩41,550 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,842 | ₩40,842 | ₩40,748 | ₩40,755 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,080 | ₩40,227 | ₩40,080 | ₩40,147 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,647 | ₩39,647 | ₩39,647 | ₩39,647 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,067 | ₩40,067 | ₩39,575 | ₩39,575 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,334 | ₩40,334 | ₩40,098 | ₩40,098 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,153 | ₩41,153 | ₩41,153 | ₩41,153 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,697 | ₩41,697 | ₩41,350 | ₩41,399 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,859 | ₩42,859 | ₩42,124 | ₩42,333 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,420 | ₩43,420 | ₩42,943 | ₩42,943 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,806 | ₩42,882 | ₩42,806 | ₩42,882 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,672 | ₩42,819 | ₩42,624 | ₩42,624 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,605 | ₩42,645 | ₩42,470 | ₩42,470 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,951 | ₩43,140 | ₩41,937 | ₩43,126 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩42,004 | ₩42,004 | ₩41,419 | ₩41,419 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,405 | ₩42,405 | ₩41,356 | ₩41,869 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩42,004 | ₩42,004 | ₩41,869 | ₩41,869 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,338 | ₩42,338 | ₩41,697 | ₩41,847 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,084 | ₩42,752 | ₩42,084 | ₩42,700 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,100 | ₩42,100 | ₩42,100 | ₩42,100 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,166 | ₩43,166 | ₩42,720 | ₩42,720 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,541 | ₩43,681 | ₩43,486 | ₩43,487 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,609 | ₩44,816 | ₩44,609 | ₩44,779 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,209 | ₩45,037 | ₩44,209 | ₩44,979 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,941 | ₩43,941 | ₩43,714 | ₩43,725 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,142 | ₩44,142 | ₩43,941 | ₩43,956 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,966 | ₩43,287 | ₩42,819 | ₩43,196 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,579 | ₩42,726 | ₩42,525 | ₩42,692 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,258 | ₩42,751 | ₩42,258 | ₩42,730 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,231 | ₩42,231 | ₩41,884 | ₩42,016 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,496 | ₩41,981 | ₩41,496 | ₩41,981 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,657 | ₩41,657 | ₩41,296 | ₩41,335 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,392 | ₩42,525 | ₩42,392 | ₩42,498 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,911 | ₩42,468 | ₩41,877 | ₩42,468 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,552 | ₩42,593 | ₩42,552 | ₩42,593 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,779 | ₩42,859 | ₩42,779 | ₩42,859 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,886 | ₩43,140 | ₩42,846 | ₩43,085 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,287 | ₩43,607 | ₩42,966 | ₩43,052 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,168 | ₩44,409 | ₩44,144 | ₩44,357 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,875 | ₩43,875 | ₩43,701 | ₩43,724 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,728 | ₩43,728 | ₩43,562 | ₩43,562 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,888 | ₩43,928 | ₩43,713 | ₩43,713 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,307 | ₩43,833 | ₩43,307 | ₩43,833 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,126 | ₩43,126 | ₩42,680 | ₩42,680 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,913 | ₩43,076 | ₩42,913 | ₩43,076 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,654 | ₩43,654 | ₩43,313 | ₩43,329 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,155 | ₩44,155 | ₩43,342 | ₩43,342 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,436 | ₩44,656 | ₩44,226 | ₩44,226 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,903 | ₩44,903 | ₩44,803 | ₩44,803 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,547 | ₩45,547 | ₩44,696 | ₩44,696 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,346 | ₩46,493 | ₩46,267 | ₩46,267 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,987 | ₩47,161 | ₩46,556 | ₩46,556 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,747 | ₩46,747 | ₩46,119 | ₩46,273 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,453 | ₩46,700 | ₩46,453 | ₩46,700 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,680 | ₩46,680 | ₩46,373 | ₩46,576 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,358 | ₩46,453 | ₩45,358 | ₩46,453 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,119 | ₩46,119 | ₩45,344 | ₩45,554 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,547 | ₩46,573 | ₩46,282 | ₩46,390 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,907 | ₩46,921 | ₩46,520 | ₩46,682 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,518 | ₩45,758 | ₩45,518 | ₩45,665 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,601 | ₩46,088 | ₩45,601 | ₩46,088 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,444 | ₩45,578 | ₩45,444 | ₩45,578 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩45,024 | ₩45,426 | ₩45,024 | ₩45,426 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,846 | ₩43,782 | ₩42,846 | ₩43,782 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,180 | ₩43,180 | ₩42,372 | ₩42,372 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,447 | ₩43,474 | ₩43,093 | ₩43,093 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,716 | ₩44,716 | ₩43,973 | ₩43,973 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,398 | ₩45,651 | ₩45,157 | ₩45,531 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,409 | ₩45,237 | ₩44,409 | ₩44,850 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,331 | ₩45,712 | ₩45,138 | ₩45,138 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,132 | ₩46,132 | ₩44,716 | ₩44,867 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,213 | ₩46,667 | ₩45,972 | ₩46,504 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,215 | ₩47,215 | ₩46,734 | ₩46,734 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,054 | ₩47,308 | ₩47,001 | ₩47,277 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,800 | ₩47,215 | ₩46,800 | ₩47,069 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,881 | ₩46,881 | ₩46,353 | ₩46,353 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,780 | ₩47,268 | ₩46,640 | ₩46,727 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,854 | ₩47,161 | ₩46,687 | ₩46,997 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩48,003 | ₩48,150 | ₩47,566 | ₩47,566 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,709 | ₩48,350 | ₩47,428 | ₩48,263 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,981 | ₩48,016 | ₩46,814 | ₩47,631 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,328 | ₩47,442 | ₩46,092 | ₩46,569 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,168 | ₩48,016 | ₩47,168 | ₩47,953 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,161 | ₩47,482 | ₩46,774 | ₩47,447 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,522 | ₩47,963 | ₩47,522 | ₩47,912 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,600 | ₩46,734 | ₩46,426 | ₩46,690 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,213 | ₩46,600 | ₩46,052 | ₩46,557 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,373 | ₩46,680 | ₩46,373 | ₩46,529 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,800 | ₩47,014 | ₩46,800 | ₩46,989 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,168 | ₩47,168 | ₩46,683 | ₩46,683 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,495 | ₩47,655 | ₩47,295 | ₩47,452 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,268 | ₩47,304 | ₩47,168 | ₩47,304 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,814 | ₩46,919 | ₩46,647 | ₩46,752 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,478 | ₩45,999 | ₩45,478 | ₩45,863 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,531 | ₩45,705 | ₩45,531 | ₩45,542 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,583 | ₩45,625 | ₩44,957 | ₩45,005 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,224 | ₩45,331 | ₩45,125 | ₩45,125 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,859 | ₩45,905 | ₩45,741 | ₩45,741 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,892 | ₩46,547 | ₩45,892 | ₩46,445 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩45,024 | ₩45,579 | ₩45,024 | ₩45,579 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,583 | ₩45,090 | ₩44,344 | ₩44,344 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,306 | ₩46,306 | ₩45,090 | ₩45,328 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,747 | ₩46,947 | ₩46,493 | ₩46,897 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,092 | ₩46,253 | ₩46,092 | ₩46,189 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,887 | ₩46,894 | ₩46,493 | ₩46,644 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,435 | ₩47,435 | ₩46,894 | ₩47,153 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,736 | ₩47,736 | ₩47,268 | ₩47,613 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,191 | ₩47,696 | ₩47,191 | ₩47,661 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,907 | ₩46,914 | ₩46,807 | ₩46,807 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩47,041 | ₩47,308 | ₩47,041 | ₩47,305 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,827 | ₩47,068 | ₩46,827 | ₩46,967 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,188 | ₩47,468 | ₩47,116 | ₩47,329 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,589 | ₩47,963 | ₩47,231 | ₩47,292 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,669 | ₩47,869 | ₩47,535 | ₩47,863 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,241 | ₩47,468 | ₩47,168 | ₩47,442 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,627 | ₩47,183 | ₩46,533 | ₩47,183 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,255 | ₩47,255 | ₩46,894 | ₩46,917 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,760 | ₩46,854 | ₩46,466 | ₩46,843 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,491 | ₩46,191 | ₩45,491 | ₩46,191 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,618 | ₩45,718 | ₩44,917 | ₩44,977 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,703 | ₩44,883 | ₩44,482 | ₩44,684 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩44,022 | ₩44,144 | ₩43,928 | ₩44,144 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,554 | ₩43,601 | ₩43,513 | ₩43,601 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,543 | ₩41,863 | ₩41,543 | ₩41,863 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,949 | ₩40,949 | ₩40,861 | ₩40,861 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,196 | ₩41,283 | ₩41,082 | ₩41,082 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩41,016 | ₩41,136 | ₩41,016 | ₩41,076 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,183 | ₩41,183 | ₩41,183 | ₩41,183 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,549 | ₩41,549 | ₩41,549 | ₩41,549 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,410 | ₩41,490 | ₩41,350 | ₩41,490 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,949 | ₩41,370 | ₩40,949 | ₩41,370 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,756 | ₩39,756 | ₩39,756 | ₩39,756 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,626 | ₩39,746 | ₩39,185 | ₩39,252 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,559 | ₩39,578 | ₩39,452 | ₩39,578 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,107 | ₩40,201 | ₩40,080 | ₩40,114 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,307 | ₩40,428 | ₩40,094 | ₩40,154 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,960 | ₩40,414 | ₩39,960 | ₩40,294 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,746 | ₩40,014 | ₩39,746 | ₩40,014 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,080 | ₩40,080 | ₩39,770 | ₩39,770 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,515 | ₩39,706 | ₩39,515 | ₩39,670 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,506 | ₩39,506 | ₩39,233 | ₩39,233 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,427 | ₩39,452 | ₩39,339 | ₩39,339 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,584 | ₩38,766 | ₩38,584 | ₩38,766 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,437 | ₩38,437 | ₩38,400 | ₩38,418 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,478 | ₩38,478 | ₩38,478 | ₩38,478 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,983 | ₩38,063 | ₩37,983 | ₩38,015 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,130 | ₩38,233 | ₩38,130 | ₩38,233 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,372 | ₩39,372 | ₩38,691 | ₩38,730 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,319 | ₩39,359 | ₩39,232 | ₩39,232 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,834 | ₩39,834 | ₩39,834 | ₩39,834 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,060 | ₩40,060 | ₩40,060 | ₩40,060 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,189 | ₩40,189 | ₩40,189 | ₩40,189 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,099 | ₩40,099 | ₩40,099 | ₩40,099 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,744 | ₩40,744 | ₩40,744 | ₩40,744 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,029 | ₩41,029 | ₩40,965 | ₩40,965 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,775 | ₩41,192 | ₩40,775 | ₩41,192 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,497 | ₩40,508 | ₩40,497 | ₩40,508 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,363 | ₩41,456 | ₩41,319 | ₩41,319 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,124 | ₩42,138 | ₩42,071 | ₩42,138 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,857 | ₩41,919 | ₩41,857 | ₩41,919 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,897 | ₩41,897 | ₩41,784 | ₩41,784 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,592 | ₩42,592 | ₩42,372 | ₩42,372 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,686 | ₩42,686 | ₩42,398 | ₩42,472 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,392 | ₩42,476 | ₩42,338 | ₩42,476 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,897 | ₩42,364 | ₩41,897 | ₩42,364 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,750 | ₩41,750 | ₩41,710 | ₩41,710 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,900 | ₩41,900 | ₩41,900 | ₩41,900 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,483 | ₩41,785 | ₩41,483 | ₩41,764 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,820 | ₩40,820 | ₩40,820 | ₩40,820 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,403 | ₩41,414 | ₩41,323 | ₩41,414 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,271 | ₩42,271 | ₩41,470 | ₩41,567 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,646 | ₩42,436 | ₩41,646 | ₩42,385 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,352 | ₩42,352 | ₩42,238 | ₩42,238 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,739 | ₩42,739 | ₩42,099 | ₩42,099 | -1.50% | 800 |
|---|