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 | ₩38,824 | ₩39,153 | ₩38,824 | ₩39,153 | +0.85% | 100 |
| 2026.10.08 | ₩38,450 | ₩38,742 | ₩38,450 | ₩38,742 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,664 | ₩38,731 | ₩38,664 | ₩38,708 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,622 | ₩39,622 | ₩39,622 | ₩39,622 | 0.00% | 300 |
| 2026.10.05 | ₩39,962 | ₩39,999 | ₩39,960 | ₩39,999 | +0.09% | 800 |
| 2026.10.02 | ₩39,974 | ₩39,974 | ₩39,707 | ₩39,836 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,787 | ₩39,787 | ₩39,740 | ₩39,740 | -0.12% | 100 |
| 2026.09.30 | ₩39,680 | ₩39,813 | ₩39,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,596 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,707 | ₩39,908 | ₩39,707 | ₩39,908 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,201 | ₩40,428 | ₩40,027 | ₩40,034 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,748 | ₩40,748 | ₩40,748 | ₩40,748 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,511 | ₩41,582 | ₩41,511 | ₩41,582 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩41,030 | ₩41,158 | ₩41,030 | ₩41,158 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,336 | ₩41,336 | ₩41,336 | ₩41,336 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,923 | ₩40,936 | ₩40,900 | ₩40,900 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,722 | ₩40,961 | ₩40,722 | ₩40,961 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,083 | ₩41,083 | ₩41,026 | ₩41,026 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,655 | ₩40,877 | ₩40,655 | ₩40,877 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,602 | ₩40,761 | ₩40,602 | ₩40,761 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,511 | ₩41,511 | ₩40,903 | ₩40,903 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,725 | ₩41,725 | ₩41,615 | ₩41,615 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,638 | ₩41,638 | ₩41,638 | ₩41,638 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,957 | ₩41,957 | ₩41,957 | ₩41,957 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,604 | ₩41,626 | ₩41,604 | ₩41,626 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,400 | ₩42,400 | ₩42,005 | ₩42,005 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,221 | ₩43,221 | ₩42,887 | ₩42,887 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,489 | ₩43,609 | ₩43,370 | ₩43,370 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,546 | ₩43,546 | ₩43,546 | ₩43,546 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,502 | ₩43,636 | ₩43,405 | ₩43,405 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,395 | ₩43,489 | ₩43,395 | ₩43,445 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,090 | ₩44,090 | ₩44,037 | ₩44,086 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,398 | ₩44,398 | ₩44,398 | ₩44,398 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,440 | ₩45,453 | ₩45,362 | ₩45,362 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,600 | ₩45,786 | ₩45,600 | ₩45,786 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,342 | ₩46,342 | ₩46,069 | ₩46,069 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,215 | ₩46,345 | ₩46,202 | ₩46,345 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,787 | ₩45,988 | ₩45,787 | ₩45,988 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,921 | ₩46,008 | ₩45,908 | ₩46,008 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,627 | ₩45,627 | ₩45,488 | ₩45,488 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,387 | ₩45,665 | ₩45,387 | ₩45,665 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,373 | ₩45,507 | ₩45,146 | ₩45,425 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,919 | ₩45,099 | ₩44,782 | ₩44,782 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,558 | ₩44,665 | ₩44,514 | ₩44,514 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,658 | ₩44,658 | ₩44,658 | ₩44,658 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,720 | ₩42,909 | ₩42,660 | ₩42,909 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,464 | ₩42,067 | ₩41,464 | ₩42,067 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,163 | ₩41,766 | ₩41,163 | ₩41,766 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,404 | ₩41,725 | ₩41,060 | ₩41,060 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,999 | ₩42,231 | ₩41,999 | ₩42,231 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,952 | ₩42,073 | ₩41,938 | ₩42,073 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,791 | ₩41,925 | ₩41,685 | ₩41,695 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,765 | ₩41,838 | ₩41,449 | ₩41,449 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,696 | ₩40,696 | ₩40,519 | ₩40,519 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,321 | ₩40,321 | ₩39,932 | ₩39,932 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,907 | ₩40,054 | ₩39,903 | ₩39,903 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,351 | ₩40,351 | ₩40,351 | ₩40,351 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,589 | ₩40,589 | ₩40,404 | ₩40,404 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,990 | ₩40,990 | ₩40,241 | ₩40,388 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,829 | ₩41,076 | ₩40,829 | ₩41,076 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,201 | ₩41,201 | ₩41,201 | ₩41,201 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,564 | ₩41,854 | ₩41,564 | ₩41,854 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,807 | ₩42,847 | ₩42,632 | ₩42,632 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,568 | ₩43,568 | ₩43,568 | ₩43,568 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,074 | ₩43,074 | ₩42,939 | ₩42,939 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,511 | ₩41,564 | ₩41,511 | ₩41,564 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,856 | ₩40,856 | ₩40,762 | ₩40,769 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,094 | ₩40,241 | ₩40,094 | ₩40,161 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,661 | ₩39,661 | ₩39,661 | ₩39,661 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,081 | ₩40,081 | ₩39,589 | ₩39,589 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,348 | ₩40,348 | ₩40,111 | ₩40,111 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,167 | ₩41,167 | ₩41,167 | ₩41,167 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,711 | ₩41,711 | ₩41,364 | ₩41,413 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,874 | ₩42,874 | ₩42,139 | ₩42,347 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,435 | ₩43,435 | ₩42,958 | ₩42,958 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,821 | ₩42,897 | ₩42,821 | ₩42,897 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,687 | ₩42,834 | ₩42,639 | ₩42,639 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,620 | ₩42,660 | ₩42,485 | ₩42,485 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,965 | ₩43,155 | ₩41,952 | ₩43,141 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩42,019 | ₩42,019 | ₩41,433 | ₩41,433 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,420 | ₩42,420 | ₩41,370 | ₩41,884 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩42,019 | ₩42,019 | ₩41,884 | ₩41,884 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,353 | ₩42,353 | ₩41,711 | ₩41,861 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,099 | ₩42,767 | ₩42,099 | ₩42,715 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,115 | ₩42,115 | ₩42,115 | ₩42,115 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,181 | ₩43,181 | ₩42,735 | ₩42,735 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,556 | ₩43,696 | ₩43,501 | ₩43,502 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,625 | ₩44,832 | ₩44,625 | ₩44,794 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,224 | ₩45,052 | ₩44,224 | ₩44,995 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,956 | ₩43,956 | ₩43,729 | ₩43,740 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,157 | ₩44,157 | ₩43,956 | ₩43,971 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,981 | ₩43,302 | ₩42,834 | ₩43,211 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,593 | ₩42,740 | ₩42,540 | ₩42,707 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,273 | ₩42,766 | ₩42,273 | ₩42,744 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,246 | ₩42,246 | ₩41,898 | ₩42,031 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,511 | ₩41,996 | ₩41,511 | ₩41,996 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,671 | ₩41,671 | ₩41,310 | ₩41,349 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,406 | ₩42,540 | ₩42,406 | ₩42,513 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,925 | ₩42,482 | ₩41,892 | ₩42,482 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,567 | ₩42,608 | ₩42,567 | ₩42,608 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,794 | ₩42,874 | ₩42,794 | ₩42,874 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,901 | ₩43,155 | ₩42,861 | ₩43,100 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,302 | ₩43,622 | ₩42,981 | ₩43,066 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,184 | ₩44,424 | ₩44,160 | ₩44,372 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,890 | ₩43,890 | ₩43,716 | ₩43,739 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,743 | ₩43,743 | ₩43,577 | ₩43,577 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,903 | ₩43,943 | ₩43,728 | ₩43,728 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,322 | ₩43,848 | ₩43,322 | ₩43,848 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,141 | ₩43,141 | ₩42,695 | ₩42,695 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,927 | ₩43,090 | ₩42,927 | ₩43,090 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,669 | ₩43,669 | ₩43,328 | ₩43,344 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,170 | ₩44,170 | ₩43,356 | ₩43,356 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,451 | ₩44,672 | ₩44,241 | ₩44,241 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,919 | ₩44,919 | ₩44,819 | ₩44,819 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,563 | ₩45,563 | ₩44,712 | ₩44,712 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,362 | ₩46,509 | ₩46,283 | ₩46,283 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩47,004 | ₩47,177 | ₩46,572 | ₩46,572 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,763 | ₩46,763 | ₩46,135 | ₩46,289 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,469 | ₩46,716 | ₩46,469 | ₩46,716 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,696 | ₩46,696 | ₩46,389 | ₩46,592 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,373 | ₩46,469 | ₩45,373 | ₩46,469 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,135 | ₩46,135 | ₩45,360 | ₩45,570 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,563 | ₩46,589 | ₩46,298 | ₩46,406 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,923 | ₩46,937 | ₩46,536 | ₩46,698 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,534 | ₩45,774 | ₩45,534 | ₩45,681 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,616 | ₩46,104 | ₩45,616 | ₩46,104 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,460 | ₩45,594 | ₩45,460 | ₩45,594 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩45,039 | ₩45,441 | ₩45,039 | ₩45,441 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,861 | ₩43,797 | ₩42,861 | ₩43,797 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,195 | ₩43,195 | ₩42,386 | ₩42,386 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,462 | ₩43,489 | ₩43,108 | ₩43,108 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,732 | ₩44,732 | ₩43,989 | ₩43,989 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,413 | ₩45,667 | ₩45,173 | ₩45,547 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,424 | ₩45,253 | ₩44,424 | ₩44,865 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,346 | ₩45,727 | ₩45,154 | ₩45,154 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,148 | ₩46,148 | ₩44,732 | ₩44,883 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,228 | ₩46,683 | ₩45,988 | ₩46,520 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,231 | ₩47,231 | ₩46,750 | ₩46,750 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,070 | ₩47,324 | ₩47,017 | ₩47,294 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,817 | ₩47,231 | ₩46,817 | ₩47,085 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,897 | ₩46,897 | ₩46,369 | ₩46,369 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,796 | ₩47,284 | ₩46,656 | ₩46,743 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,870 | ₩47,177 | ₩46,703 | ₩47,013 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩48,019 | ₩48,166 | ₩47,582 | ₩47,582 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,725 | ₩48,367 | ₩47,445 | ₩48,280 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,997 | ₩48,033 | ₩46,830 | ₩47,648 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,344 | ₩47,458 | ₩46,108 | ₩46,585 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,184 | ₩48,033 | ₩47,184 | ₩47,970 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,177 | ₩47,498 | ₩46,790 | ₩47,463 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,538 | ₩47,979 | ₩47,538 | ₩47,928 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,616 | ₩46,750 | ₩46,442 | ₩46,706 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,228 | ₩46,616 | ₩46,068 | ₩46,573 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,389 | ₩46,696 | ₩46,389 | ₩46,545 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,817 | ₩47,030 | ₩46,817 | ₩47,005 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,184 | ₩47,184 | ₩46,699 | ₩46,699 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,512 | ₩47,672 | ₩47,311 | ₩47,469 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,284 | ₩47,320 | ₩47,184 | ₩47,320 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,830 | ₩46,935 | ₩46,663 | ₩46,768 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,493 | ₩46,015 | ₩45,493 | ₩45,878 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,547 | ₩45,721 | ₩45,547 | ₩45,558 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,599 | ₩45,640 | ₩44,972 | ₩45,020 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,240 | ₩45,346 | ₩45,141 | ₩45,141 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,874 | ₩45,921 | ₩45,757 | ₩45,757 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,908 | ₩46,563 | ₩45,908 | ₩46,461 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩45,039 | ₩45,595 | ₩45,039 | ₩45,595 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,598 | ₩45,106 | ₩44,359 | ₩44,359 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,322 | ₩46,322 | ₩45,106 | ₩45,344 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,763 | ₩46,964 | ₩46,509 | ₩46,913 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,108 | ₩46,269 | ₩46,108 | ₩46,204 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,903 | ₩46,910 | ₩46,509 | ₩46,660 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,451 | ₩47,451 | ₩46,910 | ₩47,169 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,752 | ₩47,752 | ₩47,284 | ₩47,629 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,207 | ₩47,712 | ₩47,207 | ₩47,677 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,923 | ₩46,930 | ₩46,823 | ₩46,823 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩47,057 | ₩47,324 | ₩47,057 | ₩47,322 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,843 | ₩47,084 | ₩46,843 | ₩46,984 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,204 | ₩47,485 | ₩47,132 | ₩47,346 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,605 | ₩47,979 | ₩47,247 | ₩47,308 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,685 | ₩47,886 | ₩47,552 | ₩47,879 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,258 | ₩47,485 | ₩47,184 | ₩47,458 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,643 | ₩47,199 | ₩46,549 | ₩47,199 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,271 | ₩47,271 | ₩46,910 | ₩46,933 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,776 | ₩46,870 | ₩46,482 | ₩46,859 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,507 | ₩46,207 | ₩45,507 | ₩46,207 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,634 | ₩45,734 | ₩44,932 | ₩44,992 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,718 | ₩44,899 | ₩44,498 | ₩44,700 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩44,037 | ₩44,160 | ₩43,943 | ₩44,160 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,569 | ₩43,616 | ₩43,527 | ₩43,616 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,558 | ₩41,877 | ₩41,558 | ₩41,877 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,963 | ₩40,963 | ₩40,875 | ₩40,875 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,210 | ₩41,297 | ₩41,096 | ₩41,096 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩41,030 | ₩41,150 | ₩41,030 | ₩41,090 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,197 | ₩41,197 | ₩41,197 | ₩41,197 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,563 | ₩41,563 | ₩41,563 | ₩41,563 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,424 | ₩41,504 | ₩41,364 | ₩41,504 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,963 | ₩41,384 | ₩40,963 | ₩41,384 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,732 | ₩40,732 | ₩40,732 | ₩40,732 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,769 | ₩39,769 | ₩39,769 | ₩39,769 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,640 | ₩39,760 | ₩39,199 | ₩39,265 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,573 | ₩39,592 | ₩39,466 | ₩39,592 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,121 | ₩40,214 | ₩40,094 | ₩40,128 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,321 | ₩40,442 | ₩40,107 | ₩40,168 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,974 | ₩40,428 | ₩39,974 | ₩40,308 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,760 | ₩40,027 | ₩39,760 | ₩40,027 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,094 | ₩40,094 | ₩39,784 | ₩39,784 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,529 | ₩39,720 | ₩39,529 | ₩39,684 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,519 | ₩39,519 | ₩39,247 | ₩39,247 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,441 | ₩39,466 | ₩39,352 | ₩39,352 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,597 | ₩38,779 | ₩38,597 | ₩38,779 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,450 | ₩38,450 | ₩38,413 | ₩38,432 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,905 | ₩38,905 | ₩38,905 | ₩38,905 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,754 | ₩38,754 | ₩38,754 | ₩38,754 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,996 | ₩38,076 | ₩37,996 | ₩38,028 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,143 | ₩38,246 | ₩38,143 | ₩38,246 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,386 | ₩39,386 | ₩38,704 | ₩38,743 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,332 | ₩39,372 | ₩39,245 | ₩39,245 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,848 | ₩39,848 | ₩39,848 | ₩39,848 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,074 | ₩40,074 | ₩40,074 | ₩40,074 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,202 | ₩40,202 | ₩40,202 | ₩40,202 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,758 | ₩40,758 | ₩40,758 | ₩40,758 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,043 | ₩41,043 | ₩40,979 | ₩40,979 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,789 | ₩41,206 | ₩40,789 | ₩41,206 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,511 | ₩40,522 | ₩40,511 | ₩40,522 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,234 | ₩40,234 | ₩40,234 | ₩40,234 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,377 | ₩41,471 | ₩41,333 | ₩41,333 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,139 | ₩42,152 | ₩42,085 | ₩42,152 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,872 | ₩41,933 | ₩41,872 | ₩41,933 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,912 | ₩41,912 | ₩41,798 | ₩41,798 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,607 | ₩42,607 | ₩42,386 | ₩42,386 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,700 | ₩42,700 | ₩42,413 | ₩42,486 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,406 | ₩42,490 | ₩42,353 | ₩42,490 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,912 | ₩42,378 | ₩41,912 | ₩42,378 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,765 | ₩41,765 | ₩41,725 | ₩41,725 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,914 | ₩41,914 | ₩41,914 | ₩41,914 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,497 | ₩41,799 | ₩41,497 | ₩41,778 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,835 | ₩40,835 | ₩40,835 | ₩40,835 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,417 | ₩41,428 | ₩41,337 | ₩41,428 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,286 | ₩42,286 | ₩41,484 | ₩41,582 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,660 | ₩42,450 | ₩41,660 | ₩42,400 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,366 | ₩42,366 | ₩42,252 | ₩42,252 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,754 | ₩42,754 | ₩42,114 | ₩42,114 | -1.50% | 800 |
|---|