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 | ₩38,774 | ₩39,103 | ₩38,774 | ₩39,103 | +0.85% | 100 |
| 2026.10.08 | ₩38,401 | ₩38,692 | ₩38,401 | ₩38,692 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,614 | ₩38,681 | ₩38,614 | ₩38,658 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 300 |
| 2026.10.05 | ₩39,910 | ₩39,948 | ₩39,909 | ₩39,948 | +0.09% | 800 |
| 2026.10.02 | ₩39,922 | ₩39,922 | ₩39,655 | ₩39,785 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,736 | ₩39,736 | ₩39,689 | ₩39,689 | -0.12% | 100 |
| 2026.09.30 | ₩39,629 | ₩39,762 | ₩39,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,545 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,655 | ₩39,857 | ₩39,655 | ₩39,857 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,149 | ₩40,376 | ₩39,976 | ₩39,982 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,663 | ₩40,663 | ₩40,663 | ₩40,663 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,695 | ₩40,695 | ₩40,695 | ₩40,695 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,457 | ₩41,528 | ₩41,457 | ₩41,528 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩40,977 | ₩41,105 | ₩40,977 | ₩41,105 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,870 | ₩40,883 | ₩40,847 | ₩40,847 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,670 | ₩40,909 | ₩40,670 | ₩40,909 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,030 | ₩41,030 | ₩40,973 | ₩40,973 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,603 | ₩40,825 | ₩40,603 | ₩40,825 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,550 | ₩40,709 | ₩40,550 | ₩40,709 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,457 | ₩41,457 | ₩40,850 | ₩40,850 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,671 | ₩41,671 | ₩41,561 | ₩41,561 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,551 | ₩41,572 | ₩41,551 | ₩41,572 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,345 | ₩42,345 | ₩41,951 | ₩41,951 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,166 | ₩43,166 | ₩42,832 | ₩42,832 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,433 | ₩43,553 | ₩43,314 | ₩43,314 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,796 | ₩43,796 | ₩43,796 | ₩43,796 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,490 | ₩43,490 | ₩43,490 | ₩43,490 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,446 | ₩43,580 | ₩43,349 | ₩43,349 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,339 | ₩43,433 | ₩43,339 | ₩43,389 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,033 | ₩44,033 | ₩43,980 | ₩44,029 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,340 | ₩44,340 | ₩44,340 | ₩44,340 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,382 | ₩45,395 | ₩45,304 | ₩45,304 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,542 | ₩45,727 | ₩45,542 | ₩45,727 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,282 | ₩46,282 | ₩46,010 | ₩46,010 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,156 | ₩46,285 | ₩46,142 | ₩46,285 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,729 | ₩45,929 | ₩45,729 | ₩45,929 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,862 | ₩45,949 | ₩45,849 | ₩45,949 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,568 | ₩45,568 | ₩45,430 | ₩45,430 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,328 | ₩45,606 | ₩45,328 | ₩45,606 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,315 | ₩45,448 | ₩45,088 | ₩45,367 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,861 | ₩45,041 | ₩44,725 | ₩44,725 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,501 | ₩44,607 | ₩44,457 | ₩44,457 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,601 | ₩44,601 | ₩44,601 | ₩44,601 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,665 | ₩42,853 | ₩42,605 | ₩42,853 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,411 | ₩42,013 | ₩41,411 | ₩42,013 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,110 | ₩41,712 | ₩41,110 | ₩41,712 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,351 | ₩41,671 | ₩41,008 | ₩41,008 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,945 | ₩42,177 | ₩41,945 | ₩42,177 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,898 | ₩42,019 | ₩41,884 | ₩42,019 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,738 | ₩41,871 | ₩41,631 | ₩41,642 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,711 | ₩41,784 | ₩41,396 | ₩41,396 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,643 | ₩40,643 | ₩40,467 | ₩40,467 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,272 | ₩40,272 | ₩40,272 | ₩40,272 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,269 | ₩40,269 | ₩39,881 | ₩39,881 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,055 | ₩40,055 | ₩40,055 | ₩40,055 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,856 | ₩40,002 | ₩39,852 | ₩39,852 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,536 | ₩40,536 | ₩40,352 | ₩40,352 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,937 | ₩40,937 | ₩40,189 | ₩40,336 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,777 | ₩41,024 | ₩40,777 | ₩41,024 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,148 | ₩41,148 | ₩41,148 | ₩41,148 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,511 | ₩41,800 | ₩41,511 | ₩41,800 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,752 | ₩42,792 | ₩42,577 | ₩42,577 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,512 | ₩43,512 | ₩43,512 | ₩43,512 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,019 | ₩43,019 | ₩42,884 | ₩42,884 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,457 | ₩41,511 | ₩41,457 | ₩41,511 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,803 | ₩40,803 | ₩40,710 | ₩40,717 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,043 | ₩40,189 | ₩40,043 | ₩40,109 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,610 | ₩39,610 | ₩39,610 | ₩39,610 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,029 | ₩40,029 | ₩39,538 | ₩39,538 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,296 | ₩40,296 | ₩40,060 | ₩40,060 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,658 | ₩41,658 | ₩41,311 | ₩41,360 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,819 | ₩42,819 | ₩42,085 | ₩42,293 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,379 | ₩43,379 | ₩42,903 | ₩42,903 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,765 | ₩42,841 | ₩42,765 | ₩42,841 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,632 | ₩42,779 | ₩42,584 | ₩42,584 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,565 | ₩42,605 | ₩42,430 | ₩42,430 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,911 | ₩43,099 | ₩41,898 | ₩43,086 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩41,965 | ₩41,965 | ₩41,380 | ₩41,380 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,365 | ₩42,365 | ₩41,317 | ₩41,830 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩41,965 | ₩41,965 | ₩41,830 | ₩41,830 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,298 | ₩42,298 | ₩41,658 | ₩41,807 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,045 | ₩42,712 | ₩42,045 | ₩42,660 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,061 | ₩42,061 | ₩42,061 | ₩42,061 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,126 | ₩43,126 | ₩42,680 | ₩42,680 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,500 | ₩43,640 | ₩43,445 | ₩43,446 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,567 | ₩44,774 | ₩44,567 | ₩44,737 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,167 | ₩44,994 | ₩44,167 | ₩44,937 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,900 | ₩43,900 | ₩43,673 | ₩43,684 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,100 | ₩44,100 | ₩43,900 | ₩43,915 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,926 | ₩43,246 | ₩42,779 | ₩43,155 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,538 | ₩42,685 | ₩42,485 | ₩42,652 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,218 | ₩42,711 | ₩42,218 | ₩42,689 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,191 | ₩42,191 | ₩41,844 | ₩41,977 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,457 | ₩41,942 | ₩41,457 | ₩41,942 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,618 | ₩41,618 | ₩41,257 | ₩41,296 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,352 | ₩42,485 | ₩42,352 | ₩42,458 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,871 | ₩42,428 | ₩41,838 | ₩42,428 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,512 | ₩42,553 | ₩42,512 | ₩42,553 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,739 | ₩42,819 | ₩42,739 | ₩42,819 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,845 | ₩43,099 | ₩42,805 | ₩43,044 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,246 | ₩43,566 | ₩42,926 | ₩43,011 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,127 | ₩44,367 | ₩44,103 | ₩44,315 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,833 | ₩43,833 | ₩43,660 | ₩43,682 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,686 | ₩43,686 | ₩43,521 | ₩43,521 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,847 | ₩43,887 | ₩43,672 | ₩43,672 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,266 | ₩43,792 | ₩43,266 | ₩43,792 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,086 | ₩43,086 | ₩42,640 | ₩42,640 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,872 | ₩43,035 | ₩42,872 | ₩43,035 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,613 | ₩43,613 | ₩43,273 | ₩43,289 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,113 | ₩44,113 | ₩43,301 | ₩43,301 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,394 | ₩44,614 | ₩44,184 | ₩44,184 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,861 | ₩44,861 | ₩44,761 | ₩44,761 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,504 | ₩45,504 | ₩44,654 | ₩44,654 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,302 | ₩46,449 | ₩46,224 | ₩46,224 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,943 | ₩47,117 | ₩46,512 | ₩46,512 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,703 | ₩46,703 | ₩46,076 | ₩46,229 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,409 | ₩46,656 | ₩46,409 | ₩46,656 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,636 | ₩46,636 | ₩46,329 | ₩46,532 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,315 | ₩46,409 | ₩45,315 | ₩46,409 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,076 | ₩46,076 | ₩45,301 | ₩45,511 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,503 | ₩46,529 | ₩46,238 | ₩46,347 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,863 | ₩46,876 | ₩46,476 | ₩46,638 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,475 | ₩45,715 | ₩45,475 | ₩45,622 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,558 | ₩46,045 | ₩45,558 | ₩46,045 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,402 | ₩45,535 | ₩45,402 | ₩45,535 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩44,981 | ₩45,383 | ₩44,981 | ₩45,383 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,805 | ₩43,741 | ₩42,805 | ₩43,741 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,139 | ₩43,139 | ₩42,332 | ₩42,332 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,406 | ₩43,433 | ₩43,052 | ₩43,052 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,674 | ₩44,674 | ₩43,932 | ₩43,932 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,355 | ₩45,608 | ₩45,115 | ₩45,488 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,367 | ₩45,195 | ₩44,367 | ₩44,808 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,288 | ₩45,668 | ₩45,096 | ₩45,096 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,089 | ₩46,089 | ₩44,674 | ₩44,825 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,169 | ₩46,623 | ₩45,929 | ₩46,460 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,170 | ₩47,170 | ₩46,690 | ₩46,690 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,010 | ₩47,263 | ₩46,957 | ₩47,233 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,756 | ₩47,170 | ₩46,756 | ₩47,025 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,836 | ₩46,836 | ₩46,309 | ₩46,309 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,736 | ₩47,223 | ₩46,596 | ₩46,683 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,810 | ₩47,117 | ₩46,643 | ₩46,952 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩47,958 | ₩48,104 | ₩47,521 | ₩47,521 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,664 | ₩48,305 | ₩47,384 | ₩48,218 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,936 | ₩47,971 | ₩46,770 | ₩47,587 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,284 | ₩47,397 | ₩46,049 | ₩46,525 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,123 | ₩47,971 | ₩47,123 | ₩47,908 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,117 | ₩47,437 | ₩46,730 | ₩47,402 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,477 | ₩47,918 | ₩47,477 | ₩47,867 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,556 | ₩46,690 | ₩46,383 | ₩46,646 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,169 | ₩46,556 | ₩46,009 | ₩46,513 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,329 | ₩46,636 | ₩46,329 | ₩46,485 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,756 | ₩46,970 | ₩46,756 | ₩46,944 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,123 | ₩47,123 | ₩46,639 | ₩46,639 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,450 | ₩47,611 | ₩47,250 | ₩47,408 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,223 | ₩47,259 | ₩47,123 | ₩47,259 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,770 | ₩46,875 | ₩46,603 | ₩46,708 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,435 | ₩45,955 | ₩45,435 | ₩45,819 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,488 | ₩45,662 | ₩45,488 | ₩45,499 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,540 | ₩45,582 | ₩44,914 | ₩44,962 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,181 | ₩45,288 | ₩45,083 | ₩45,083 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,815 | ₩45,862 | ₩45,698 | ₩45,698 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,849 | ₩46,503 | ₩45,849 | ₩46,401 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩44,981 | ₩45,536 | ₩44,981 | ₩45,536 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,541 | ₩45,048 | ₩44,302 | ₩44,302 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,262 | ₩46,262 | ₩45,048 | ₩45,285 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,703 | ₩46,903 | ₩46,449 | ₩46,852 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,049 | ₩46,209 | ₩46,049 | ₩46,145 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,843 | ₩46,850 | ₩46,449 | ₩46,600 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,390 | ₩47,390 | ₩46,850 | ₩47,109 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,691 | ₩47,691 | ₩47,223 | ₩47,568 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,146 | ₩47,651 | ₩47,146 | ₩47,616 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,863 | ₩46,870 | ₩46,763 | ₩46,763 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩46,997 | ₩47,263 | ₩46,997 | ₩47,261 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,783 | ₩47,023 | ₩46,783 | ₩46,923 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,143 | ₩47,424 | ₩47,071 | ₩47,285 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,544 | ₩47,918 | ₩47,186 | ₩47,247 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,624 | ₩47,824 | ₩47,490 | ₩47,817 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,197 | ₩47,424 | ₩47,123 | ₩47,397 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,583 | ₩47,138 | ₩46,489 | ₩47,138 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,210 | ₩47,210 | ₩46,850 | ₩46,872 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,716 | ₩46,810 | ₩46,423 | ₩46,799 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,448 | ₩46,148 | ₩45,448 | ₩46,148 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,575 | ₩45,675 | ₩44,874 | ₩44,934 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,661 | ₩44,841 | ₩44,440 | ₩44,642 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩43,980 | ₩44,103 | ₩43,887 | ₩44,103 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,513 | ₩43,560 | ₩43,471 | ₩43,560 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,504 | ₩41,823 | ₩41,504 | ₩41,823 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,910 | ₩40,910 | ₩40,822 | ₩40,822 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,157 | ₩41,244 | ₩41,044 | ₩41,044 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩40,977 | ₩41,097 | ₩40,977 | ₩41,037 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,509 | ₩41,509 | ₩41,509 | ₩41,509 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,371 | ₩41,451 | ₩41,311 | ₩41,451 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,910 | ₩41,331 | ₩40,910 | ₩41,331 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,679 | ₩40,679 | ₩40,679 | ₩40,679 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,589 | ₩39,709 | ₩39,148 | ₩39,215 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,522 | ₩39,541 | ₩39,415 | ₩39,541 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,069 | ₩40,163 | ₩40,043 | ₩40,076 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,269 | ₩40,390 | ₩40,056 | ₩40,116 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,922 | ₩40,376 | ₩39,922 | ₩40,256 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,709 | ₩39,976 | ₩39,709 | ₩39,976 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,043 | ₩40,043 | ₩39,733 | ₩39,733 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,478 | ₩39,669 | ₩39,478 | ₩39,633 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,469 | ₩39,469 | ₩39,196 | ₩39,196 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,390 | ₩39,415 | ₩39,302 | ₩39,302 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,548 | ₩38,729 | ₩38,548 | ₩38,729 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,401 | ₩38,401 | ₩38,363 | ₩38,382 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,007 | ₩38,007 | ₩38,007 | ₩38,007 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,855 | ₩38,855 | ₩38,855 | ₩38,855 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,442 | ₩38,442 | ₩38,442 | ₩38,442 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,947 | ₩38,027 | ₩37,947 | ₩37,979 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,094 | ₩38,197 | ₩38,094 | ₩38,197 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,335 | ₩39,335 | ₩38,654 | ₩38,693 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,282 | ₩39,322 | ₩39,195 | ₩39,195 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,022 | ₩40,022 | ₩40,022 | ₩40,022 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,061 | ₩40,061 | ₩40,061 | ₩40,061 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,706 | ₩40,706 | ₩40,706 | ₩40,706 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,990 | ₩40,990 | ₩40,926 | ₩40,926 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,737 | ₩41,153 | ₩40,737 | ₩41,153 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,459 | ₩40,470 | ₩40,459 | ₩40,470 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,183 | ₩40,183 | ₩40,183 | ₩40,183 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,858 | ₩40,858 | ₩40,858 | ₩40,858 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,324 | ₩41,417 | ₩41,280 | ₩41,280 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,085 | ₩42,098 | ₩42,031 | ₩42,098 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,818 | ₩41,879 | ₩41,818 | ₩41,879 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,858 | ₩41,858 | ₩41,744 | ₩41,744 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,049 | ₩42,049 | ₩42,049 | ₩42,049 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,552 | ₩42,552 | ₩42,332 | ₩42,332 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,645 | ₩42,645 | ₩42,358 | ₩42,432 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,352 | ₩42,436 | ₩42,298 | ₩42,436 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,858 | ₩42,324 | ₩41,858 | ₩42,324 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,711 | ₩41,711 | ₩41,671 | ₩41,671 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,860 | ₩41,860 | ₩41,860 | ₩41,860 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,444 | ₩41,746 | ₩41,444 | ₩41,724 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,364 | ₩41,375 | ₩41,284 | ₩41,375 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,231 | ₩42,231 | ₩41,431 | ₩41,528 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,607 | ₩42,396 | ₩41,607 | ₩42,345 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,312 | ₩42,312 | ₩42,198 | ₩42,198 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,699 | ₩42,699 | ₩42,059 | ₩42,059 | -1.50% | 800 |
|---|