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 | ₩38,761 | ₩39,089 | ₩38,761 | ₩39,089 | +0.85% | 100 |
| 2026.10.08 | ₩38,387 | ₩38,678 | ₩38,387 | ₩38,678 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,601 | ₩38,667 | ₩38,601 | ₩38,645 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 300 |
| 2026.10.05 | ₩39,896 | ₩39,934 | ₩39,895 | ₩39,934 | +0.09% | 800 |
| 2026.10.02 | ₩39,908 | ₩39,908 | ₩39,641 | ₩39,771 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,722 | ₩39,722 | ₩39,675 | ₩39,675 | -0.12% | 100 |
| 2026.09.30 | ₩39,615 | ₩39,748 | ₩39,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,531 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,641 | ₩39,843 | ₩39,641 | ₩39,843 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,135 | ₩40,362 | ₩39,962 | ₩39,968 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,443 | ₩41,513 | ₩41,443 | ₩41,513 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩40,962 | ₩41,090 | ₩40,962 | ₩41,090 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,268 | ₩41,268 | ₩41,268 | ₩41,268 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,856 | ₩40,869 | ₩40,833 | ₩40,833 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,656 | ₩40,894 | ₩40,656 | ₩40,894 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,016 | ₩41,016 | ₩40,958 | ₩40,958 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,589 | ₩40,810 | ₩40,589 | ₩40,810 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,535 | ₩40,694 | ₩40,535 | ₩40,694 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,443 | ₩41,443 | ₩40,836 | ₩40,836 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,656 | ₩41,656 | ₩41,547 | ₩41,547 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,888 | ₩41,888 | ₩41,888 | ₩41,888 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,536 | ₩41,557 | ₩41,536 | ₩41,557 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,330 | ₩42,330 | ₩41,936 | ₩41,936 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,151 | ₩43,151 | ₩42,817 | ₩42,817 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,417 | ₩43,538 | ₩43,299 | ₩43,299 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,431 | ₩43,564 | ₩43,333 | ₩43,333 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,324 | ₩43,417 | ₩43,324 | ₩43,373 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,018 | ₩44,018 | ₩43,965 | ₩44,014 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,325 | ₩44,325 | ₩44,325 | ₩44,325 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,366 | ₩45,379 | ₩45,288 | ₩45,288 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,526 | ₩45,711 | ₩45,526 | ₩45,711 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,266 | ₩46,266 | ₩45,994 | ₩45,994 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,139 | ₩46,269 | ₩46,126 | ₩46,269 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,712 | ₩45,913 | ₩45,712 | ₩45,913 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,846 | ₩45,933 | ₩45,833 | ₩45,933 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,552 | ₩45,552 | ₩45,414 | ₩45,414 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,312 | ₩45,590 | ₩45,312 | ₩45,590 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,299 | ₩45,432 | ₩45,072 | ₩45,351 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,845 | ₩45,025 | ₩44,709 | ₩44,709 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,485 | ₩44,592 | ₩44,441 | ₩44,441 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,650 | ₩42,838 | ₩42,590 | ₩42,838 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,396 | ₩41,998 | ₩41,396 | ₩41,998 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,096 | ₩41,698 | ₩41,096 | ₩41,698 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,336 | ₩41,656 | ₩40,993 | ₩40,993 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,930 | ₩42,162 | ₩41,930 | ₩42,162 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,883 | ₩42,004 | ₩41,870 | ₩42,004 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,723 | ₩41,856 | ₩41,616 | ₩41,627 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,696 | ₩41,770 | ₩41,381 | ₩41,381 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,629 | ₩40,629 | ₩40,453 | ₩40,453 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,258 | ₩40,258 | ₩40,258 | ₩40,258 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,255 | ₩40,255 | ₩39,867 | ₩39,867 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,040 | ₩40,040 | ₩40,040 | ₩40,040 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,842 | ₩39,988 | ₩39,838 | ₩39,838 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,285 | ₩40,285 | ₩40,285 | ₩40,285 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,522 | ₩40,522 | ₩40,338 | ₩40,338 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,922 | ₩40,922 | ₩40,175 | ₩40,322 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,762 | ₩41,009 | ₩40,762 | ₩41,009 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,496 | ₩41,786 | ₩41,496 | ₩41,786 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,737 | ₩42,777 | ₩42,562 | ₩42,562 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,496 | ₩43,496 | ₩43,496 | ₩43,496 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,004 | ₩43,004 | ₩42,869 | ₩42,869 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,443 | ₩41,496 | ₩41,443 | ₩41,496 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,789 | ₩40,789 | ₩40,696 | ₩40,702 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,028 | ₩40,175 | ₩40,028 | ₩40,095 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,596 | ₩39,596 | ₩39,596 | ₩39,596 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,015 | ₩40,015 | ₩39,524 | ₩39,524 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,282 | ₩40,282 | ₩40,046 | ₩40,046 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,100 | ₩41,100 | ₩41,100 | ₩41,100 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,643 | ₩41,643 | ₩41,296 | ₩41,345 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,804 | ₩42,804 | ₩42,070 | ₩42,278 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,364 | ₩43,364 | ₩42,888 | ₩42,888 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,750 | ₩42,826 | ₩42,750 | ₩42,826 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,617 | ₩42,764 | ₩42,569 | ₩42,569 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,550 | ₩42,590 | ₩42,415 | ₩42,415 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,896 | ₩43,084 | ₩41,883 | ₩43,071 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩41,950 | ₩41,950 | ₩41,365 | ₩41,365 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,350 | ₩42,350 | ₩41,303 | ₩41,815 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩41,950 | ₩41,950 | ₩41,815 | ₩41,815 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,283 | ₩42,283 | ₩41,643 | ₩41,792 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,030 | ₩42,697 | ₩42,030 | ₩42,645 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,046 | ₩42,046 | ₩42,046 | ₩42,046 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,111 | ₩43,111 | ₩42,665 | ₩42,665 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,484 | ₩43,624 | ₩43,429 | ₩43,431 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,552 | ₩44,758 | ₩44,552 | ₩44,721 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,151 | ₩44,979 | ₩44,151 | ₩44,921 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,884 | ₩43,884 | ₩43,658 | ₩43,668 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,085 | ₩44,085 | ₩43,884 | ₩43,899 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,910 | ₩43,231 | ₩42,764 | ₩43,140 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,524 | ₩42,670 | ₩42,470 | ₩42,637 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,203 | ₩42,696 | ₩42,203 | ₩42,674 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,177 | ₩42,177 | ₩41,830 | ₩41,962 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,443 | ₩41,927 | ₩41,443 | ₩41,927 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,603 | ₩41,603 | ₩41,243 | ₩41,281 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,337 | ₩42,470 | ₩42,337 | ₩42,443 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,856 | ₩42,413 | ₩41,823 | ₩42,413 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,497 | ₩42,538 | ₩42,497 | ₩42,538 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,724 | ₩42,804 | ₩42,724 | ₩42,804 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,830 | ₩43,084 | ₩42,790 | ₩43,029 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,231 | ₩43,551 | ₩42,910 | ₩42,996 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,111 | ₩44,351 | ₩44,087 | ₩44,299 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,818 | ₩43,818 | ₩43,644 | ₩43,667 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,671 | ₩43,671 | ₩43,506 | ₩43,506 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,831 | ₩43,871 | ₩43,656 | ₩43,656 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,251 | ₩43,776 | ₩43,251 | ₩43,776 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,071 | ₩43,071 | ₩42,625 | ₩42,625 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,857 | ₩43,020 | ₩42,857 | ₩43,020 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,598 | ₩43,598 | ₩43,257 | ₩43,273 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,098 | ₩44,098 | ₩43,285 | ₩43,285 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,378 | ₩44,598 | ₩44,169 | ₩44,169 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,845 | ₩44,845 | ₩44,745 | ₩44,745 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,488 | ₩45,488 | ₩44,638 | ₩44,638 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,286 | ₩46,433 | ₩46,207 | ₩46,207 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,927 | ₩47,100 | ₩46,496 | ₩46,496 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,686 | ₩46,686 | ₩46,059 | ₩46,213 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,393 | ₩46,640 | ₩46,393 | ₩46,640 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,620 | ₩46,620 | ₩46,313 | ₩46,516 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,299 | ₩46,393 | ₩45,299 | ₩46,393 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,059 | ₩46,059 | ₩45,285 | ₩45,495 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,486 | ₩46,513 | ₩46,222 | ₩46,330 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,847 | ₩46,860 | ₩46,460 | ₩46,621 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,459 | ₩45,699 | ₩45,459 | ₩45,606 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,542 | ₩46,029 | ₩45,542 | ₩46,029 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,386 | ₩45,519 | ₩45,386 | ₩45,519 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩44,965 | ₩45,367 | ₩44,965 | ₩45,367 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,790 | ₩43,726 | ₩42,790 | ₩43,726 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,124 | ₩43,124 | ₩42,317 | ₩42,317 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,391 | ₩43,417 | ₩43,037 | ₩43,037 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,658 | ₩44,658 | ₩43,916 | ₩43,916 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,339 | ₩45,592 | ₩45,099 | ₩45,472 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,351 | ₩45,179 | ₩44,351 | ₩44,792 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,272 | ₩45,652 | ₩45,080 | ₩45,080 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,073 | ₩46,073 | ₩44,658 | ₩44,809 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,153 | ₩46,606 | ₩45,913 | ₩46,444 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,153 | ₩47,153 | ₩46,673 | ₩46,673 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩46,993 | ₩47,247 | ₩46,940 | ₩47,216 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,740 | ₩47,153 | ₩46,740 | ₩47,008 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,820 | ₩46,820 | ₩46,293 | ₩46,293 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,720 | ₩47,207 | ₩46,580 | ₩46,666 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,793 | ₩47,100 | ₩46,626 | ₩46,936 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩47,941 | ₩48,087 | ₩47,504 | ₩47,504 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,647 | ₩48,288 | ₩47,367 | ₩48,201 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,920 | ₩47,954 | ₩46,753 | ₩47,570 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,267 | ₩47,380 | ₩46,033 | ₩46,509 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,107 | ₩47,954 | ₩47,107 | ₩47,891 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,100 | ₩47,420 | ₩46,713 | ₩47,386 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,460 | ₩47,901 | ₩47,460 | ₩47,850 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,540 | ₩46,673 | ₩46,366 | ₩46,629 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,153 | ₩46,540 | ₩45,993 | ₩46,497 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,313 | ₩46,620 | ₩46,313 | ₩46,469 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,740 | ₩46,953 | ₩46,740 | ₩46,928 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,107 | ₩47,107 | ₩46,622 | ₩46,622 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,434 | ₩47,594 | ₩47,234 | ₩47,391 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,207 | ₩47,243 | ₩47,107 | ₩47,243 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,753 | ₩46,859 | ₩46,586 | ₩46,692 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,419 | ₩45,939 | ₩45,419 | ₩45,803 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,472 | ₩45,646 | ₩45,472 | ₩45,483 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,524 | ₩45,566 | ₩44,899 | ₩44,947 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,165 | ₩45,272 | ₩45,067 | ₩45,067 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,799 | ₩45,846 | ₩45,682 | ₩45,682 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,833 | ₩46,486 | ₩45,833 | ₩46,385 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩44,965 | ₩45,520 | ₩44,965 | ₩45,520 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,525 | ₩45,032 | ₩44,286 | ₩44,286 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,246 | ₩46,246 | ₩45,032 | ₩45,269 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,686 | ₩46,887 | ₩46,433 | ₩46,836 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,033 | ₩46,193 | ₩46,033 | ₩46,129 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,827 | ₩46,833 | ₩46,433 | ₩46,584 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,374 | ₩47,374 | ₩46,833 | ₩47,092 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,674 | ₩47,674 | ₩47,207 | ₩47,551 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,129 | ₩47,634 | ₩47,129 | ₩47,599 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,847 | ₩46,853 | ₩46,746 | ₩46,746 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩46,980 | ₩47,247 | ₩46,980 | ₩47,244 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,767 | ₩47,007 | ₩46,767 | ₩46,907 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,127 | ₩47,407 | ₩47,055 | ₩47,268 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,527 | ₩47,901 | ₩47,169 | ₩47,231 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,607 | ₩47,807 | ₩47,474 | ₩47,801 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,180 | ₩47,407 | ₩47,107 | ₩47,380 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,566 | ₩47,121 | ₩46,473 | ₩47,121 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,193 | ₩47,193 | ₩46,833 | ₩46,856 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,700 | ₩46,793 | ₩46,406 | ₩46,783 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,432 | ₩46,131 | ₩45,432 | ₩46,131 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,559 | ₩45,659 | ₩44,858 | ₩44,919 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,645 | ₩44,825 | ₩44,425 | ₩44,626 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩43,965 | ₩44,087 | ₩43,871 | ₩44,087 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,498 | ₩43,544 | ₩43,456 | ₩43,544 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,489 | ₩41,808 | ₩41,489 | ₩41,808 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,896 | ₩40,896 | ₩40,808 | ₩40,808 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,143 | ₩41,229 | ₩41,029 | ₩41,029 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩40,962 | ₩41,082 | ₩40,962 | ₩41,022 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,356 | ₩41,436 | ₩41,296 | ₩41,436 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,896 | ₩41,316 | ₩40,896 | ₩41,316 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,575 | ₩39,695 | ₩39,134 | ₩39,201 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,508 | ₩39,527 | ₩39,401 | ₩39,527 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,055 | ₩40,148 | ₩40,028 | ₩40,062 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,255 | ₩40,375 | ₩40,042 | ₩40,102 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,908 | ₩40,362 | ₩39,908 | ₩40,242 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,695 | ₩39,962 | ₩39,695 | ₩39,962 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,028 | ₩40,028 | ₩39,719 | ₩39,719 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,464 | ₩39,655 | ₩39,464 | ₩39,619 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,455 | ₩39,455 | ₩39,182 | ₩39,182 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,376 | ₩39,401 | ₩39,288 | ₩39,288 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,534 | ₩38,715 | ₩38,534 | ₩38,715 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,387 | ₩38,387 | ₩38,350 | ₩38,369 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,841 | ₩38,841 | ₩38,841 | ₩38,841 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,429 | ₩38,429 | ₩38,429 | ₩38,429 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,934 | ₩38,014 | ₩37,934 | ₩37,966 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,080 | ₩38,183 | ₩38,080 | ₩38,183 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,321 | ₩39,321 | ₩38,641 | ₩38,679 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,268 | ₩39,308 | ₩39,181 | ₩39,181 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,008 | ₩40,008 | ₩40,008 | ₩40,008 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,976 | ₩40,976 | ₩40,912 | ₩40,912 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,722 | ₩41,139 | ₩40,722 | ₩41,139 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,445 | ₩40,455 | ₩40,445 | ₩40,455 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,309 | ₩41,403 | ₩41,265 | ₩41,265 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,070 | ₩42,083 | ₩42,016 | ₩42,083 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,803 | ₩41,864 | ₩41,803 | ₩41,864 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,843 | ₩41,843 | ₩41,730 | ₩41,730 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,034 | ₩42,034 | ₩42,034 | ₩42,034 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,537 | ₩42,537 | ₩42,317 | ₩42,317 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,630 | ₩42,630 | ₩42,343 | ₩42,417 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,337 | ₩42,421 | ₩42,283 | ₩42,421 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,843 | ₩42,309 | ₩41,843 | ₩42,309 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,696 | ₩41,696 | ₩41,656 | ₩41,656 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,846 | ₩41,846 | ₩41,846 | ₩41,846 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,429 | ₩41,731 | ₩41,429 | ₩41,710 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,768 | ₩40,768 | ₩40,768 | ₩40,768 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,349 | ₩41,360 | ₩41,269 | ₩41,360 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,217 | ₩42,217 | ₩41,416 | ₩41,513 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,592 | ₩42,381 | ₩41,592 | ₩42,330 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,297 | ₩42,297 | ₩42,183 | ₩42,183 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,684 | ₩42,684 | ₩42,044 | ₩42,044 | -1.50% | 800 |
|---|