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 | ₩38,778 | ₩39,107 | ₩38,778 | ₩39,107 | +0.85% | 100 |
| 2026.10.08 | ₩38,404 | ₩38,696 | ₩38,404 | ₩38,696 | +0.76% | 6.6천 |
| 2026.10.07 | ₩38,618 | ₩38,685 | ₩38,618 | ₩38,662 | +0.11% | 1.1천 |
| 2026.10.06 | ₩39,575 | ₩39,575 | ₩39,575 | ₩39,575 | 0.00% | 300 |
| 2026.10.05 | ₩39,914 | ₩39,952 | ₩39,913 | ₩39,952 | +0.09% | 800 |
| 2026.10.02 | ₩39,926 | ₩39,926 | ₩39,659 | ₩39,789 | -0.34% | 1.4천 |
| 2026.10.01 | ₩39,739 | ₩39,739 | ₩39,693 | ₩39,693 | -0.12% | 100 |
| 2026.09.30 | ₩39,633 | ₩39,766 | ₩39,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,548 |
| -0.21% |
| 1.2만 |
| 2026.09.29 | ₩39,659 | ₩39,861 | ₩39,659 | ₩39,861 | +0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩40,153 | ₩40,380 | ₩39,980 | ₩39,986 | -0.42% | 5.9천 |
|---|
| 2026.09.25 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,461 | ₩41,532 | ₩41,461 | ₩41,532 | +0.17% | 600 |
|---|
| 2026.09.18 | ₩40,981 | ₩41,109 | ₩40,981 | ₩41,109 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩40,874 | ₩40,887 | ₩40,851 | ₩40,851 | -0.06% | 400 |
|---|
| 2026.09.15 | ₩40,674 | ₩40,913 | ₩40,674 | ₩40,913 | +0.59% | 400 |
|---|
| 2026.09.14 | ₩41,034 | ₩41,034 | ₩40,977 | ₩40,977 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩40,607 | ₩40,829 | ₩40,607 | ₩40,829 | +0.55% | 300 |
|---|
| 2026.09.10 | ₩40,554 | ₩40,713 | ₩40,554 | ₩40,713 | +0.39% | 300 |
|---|
| 2026.09.09 | ₩41,461 | ₩41,461 | ₩40,854 | ₩40,854 | -1.46% | 1.4천 |
|---|
| 2026.09.08 | ₩41,675 | ₩41,675 | ₩41,565 | ₩41,565 | -0.26% | 300 |
|---|
| 2026.09.04 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩41,907 | ₩41,907 | ₩41,907 | ₩41,907 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩41,555 | ₩41,576 | ₩41,555 | ₩41,576 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩42,349 | ₩42,349 | ₩41,955 | ₩41,955 | -0.93% | 400 |
|---|
| 2026.08.31 | ₩43,170 | ₩43,170 | ₩42,836 | ₩42,836 | -0.77% | 700 |
|---|
| 2026.08.28 | ₩43,437 | ₩43,557 | ₩43,318 | ₩43,318 | -0.27% | 600 |
|---|
| 2026.08.27 | ₩43,800 | ₩43,800 | ₩43,800 | ₩43,800 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,494 | ₩43,494 | ₩43,494 | ₩43,494 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩43,450 | ₩43,584 | ₩43,353 | ₩43,353 | -0.22% | 2.5천 |
|---|
| 2026.08.24 | ₩43,344 | ₩43,437 | ₩43,344 | ₩43,393 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,038 | ₩44,038 | ₩43,984 | ₩44,034 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩45,386 | ₩45,399 | ₩45,308 | ₩45,308 | -0.17% | 1.7천 |
|---|
| 2026.08.18 | ₩45,546 | ₩45,732 | ₩45,546 | ₩45,732 | +0.41% | 300 |
|---|
| 2026.08.17 | ₩46,287 | ₩46,287 | ₩46,015 | ₩46,015 | -0.59% | 200 |
|---|
| 2026.08.14 | ₩46,160 | ₩46,290 | ₩46,147 | ₩46,290 | +0.28% | 1천 |
|---|
| 2026.08.13 | ₩45,733 | ₩45,933 | ₩45,733 | ₩45,933 | +0.44% | 200 |
|---|
| 2026.08.12 | ₩45,866 | ₩45,953 | ₩45,853 | ₩45,953 | +0.19% | 1.1천 |
|---|
| 2026.08.11 | ₩45,573 | ₩45,573 | ₩45,434 | ₩45,434 | -0.30% | 200 |
|---|
| 2026.08.10 | ₩45,333 | ₩45,610 | ₩45,333 | ₩45,610 | +0.61% | 500 |
|---|
| 2026.08.07 | ₩45,319 | ₩45,453 | ₩45,092 | ₩45,371 | +0.11% | 1.6천 |
|---|
| 2026.08.06 | ₩44,865 | ₩45,046 | ₩44,729 | ₩44,729 | -0.30% | 900 |
|---|
| 2026.08.05 | ₩44,505 | ₩44,612 | ₩44,461 | ₩44,461 | -0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩44,605 | ₩44,605 | ₩44,605 | ₩44,605 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩42,669 | ₩42,858 | ₩42,609 | ₩42,858 | +0.44% | 600 |
|---|
| 2026.07.31 | ₩41,415 | ₩42,017 | ₩41,415 | ₩42,017 | +1.45% | 400 |
|---|
| 2026.07.30 | ₩41,114 | ₩41,716 | ₩41,114 | ₩41,716 | +1.46% | 700 |
|---|
| 2026.07.29 | ₩41,355 | ₩41,675 | ₩41,012 | ₩41,012 | -0.83% | 500 |
|---|
| 2026.07.28 | ₩41,949 | ₩42,181 | ₩41,949 | ₩42,181 | +0.55% | 600 |
|---|
| 2026.07.27 | ₩41,902 | ₩42,023 | ₩41,889 | ₩42,023 | +0.29% | 800 |
|---|
| 2026.07.24 | ₩41,742 | ₩41,875 | ₩41,635 | ₩41,646 | -0.23% | 2.7천 |
|---|
| 2026.07.23 | ₩41,715 | ₩41,788 | ₩41,400 | ₩41,400 | -0.76% | 2.5천 |
|---|
| 2026.07.22 | ₩40,647 | ₩40,647 | ₩40,471 | ₩40,471 | -0.43% | 4.2천 |
|---|
| 2026.07.21 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,273 | ₩40,273 | ₩39,885 | ₩39,885 | -0.96% | 2.9천 |
|---|
| 2026.07.17 | ₩40,058 | ₩40,058 | ₩40,058 | ₩40,058 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,860 | ₩40,006 | ₩39,856 | ₩39,856 | -0.01% | 900 |
|---|
| 2026.07.15 | ₩40,303 | ₩40,303 | ₩40,303 | ₩40,303 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,540 | ₩40,540 | ₩40,356 | ₩40,356 | -0.45% | 600 |
|---|
| 2026.07.13 | ₩40,941 | ₩40,941 | ₩40,193 | ₩40,340 | -1.47% | 3.5천 |
|---|
| 2026.07.10 | ₩40,781 | ₩41,028 | ₩40,781 | ₩41,028 | +0.61% | 6.6천 |
|---|
| 2026.07.09 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,515 | ₩41,804 | ₩41,515 | ₩41,804 | +0.70% | 400 |
|---|
| 2026.07.07 | ₩42,756 | ₩42,796 | ₩42,581 | ₩42,581 | -0.41% | 1.2천 |
|---|
| 2026.07.06 | ₩43,516 | ₩43,516 | ₩43,516 | ₩43,516 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,023 | ₩43,023 | ₩42,888 | ₩42,888 | -0.31% | 1.3천 |
|---|
| 2026.07.01 | ₩41,461 | ₩41,515 | ₩41,461 | ₩41,515 | +0.13% | 700 |
|---|
| 2026.06.30 | ₩40,807 | ₩40,807 | ₩40,714 | ₩40,721 | -0.21% | 1.5천 |
|---|
| 2026.06.29 | ₩40,046 | ₩40,193 | ₩40,046 | ₩40,113 | +0.17% | 1.5천 |
|---|
| 2026.06.26 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩40,033 | ₩40,033 | ₩39,542 | ₩39,542 | -1.23% | 1.3천 |
|---|
| 2026.06.24 | ₩40,300 | ₩40,300 | ₩40,064 | ₩40,064 | -0.59% | 1.7천 |
|---|
| 2026.06.23 | ₩41,118 | ₩41,118 | ₩41,118 | ₩41,118 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,662 | ₩41,662 | ₩41,315 | ₩41,364 | -0.71% | 800 |
|---|
| 2026.06.18 | ₩42,823 | ₩42,823 | ₩42,089 | ₩42,297 | -1.23% | 3.4천 |
|---|
| 2026.06.17 | ₩43,384 | ₩43,384 | ₩42,907 | ₩42,907 | -1.10% | 300 |
|---|
| 2026.06.16 | ₩42,770 | ₩42,846 | ₩42,770 | ₩42,846 | +0.18% | 200 |
|---|
| 2026.06.15 | ₩42,636 | ₩42,783 | ₩42,588 | ₩42,588 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩42,569 | ₩42,609 | ₩42,434 | ₩42,434 | -0.32% | 500 |
|---|
| 2026.06.11 | ₩41,915 | ₩43,103 | ₩41,902 | ₩43,090 | +2.80% | 2.5천 |
|---|
| 2026.06.10 | ₩41,969 | ₩41,969 | ₩41,384 | ₩41,384 | -1.39% | 1.8천 |
|---|
| 2026.06.09 | ₩42,369 | ₩42,369 | ₩41,321 | ₩41,834 | -1.26% | 20.6만 |
|---|
| 2026.06.08 | ₩41,969 | ₩41,969 | ₩41,834 | ₩41,834 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩42,302 | ₩42,302 | ₩41,662 | ₩41,811 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩42,049 | ₩42,716 | ₩42,049 | ₩42,664 | +1.46% | 1.8천 |
|---|
| 2026.06.03 | ₩42,065 | ₩42,065 | ₩42,065 | ₩42,065 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,130 | ₩43,130 | ₩42,684 | ₩42,684 | -1.03% | 1.2천 |
|---|
| 2026.06.01 | ₩43,504 | ₩43,644 | ₩43,449 | ₩43,450 | -0.12% | 1.2천 |
|---|
| 2026.05.29 | ₩44,572 | ₩44,779 | ₩44,572 | ₩44,741 | +0.38% | 1.1천 |
|---|
| 2026.05.28 | ₩44,171 | ₩44,999 | ₩44,171 | ₩44,941 | +1.74% | 2.8천 |
|---|
| 2026.05.27 | ₩43,904 | ₩43,904 | ₩43,677 | ₩43,688 | -0.49% | 800 |
|---|
| 2026.05.26 | ₩44,104 | ₩44,104 | ₩43,904 | ₩43,919 | -0.42% | 1.3천 |
|---|
| 2026.05.22 | ₩42,930 | ₩43,250 | ₩42,783 | ₩43,159 | +0.53% | 3.5천 |
|---|
| 2026.05.21 | ₩42,543 | ₩42,689 | ₩42,489 | ₩42,656 | +0.27% | 6.5천 |
|---|
| 2026.05.20 | ₩42,222 | ₩42,715 | ₩42,222 | ₩42,693 | +1.12% | 400 |
|---|
| 2026.05.19 | ₩42,196 | ₩42,196 | ₩41,848 | ₩41,981 | -0.51% | 900 |
|---|
| 2026.05.18 | ₩41,461 | ₩41,946 | ₩41,461 | ₩41,946 | +1.17% | 1.9천 |
|---|
| 2026.05.15 | ₩41,622 | ₩41,622 | ₩41,261 | ₩41,300 | -0.77% | 1.4천 |
|---|
| 2026.05.14 | ₩42,356 | ₩42,489 | ₩42,356 | ₩42,463 | +0.25% | 1.4천 |
|---|
| 2026.05.13 | ₩41,875 | ₩42,432 | ₩41,842 | ₩42,432 | +1.33% | 900 |
|---|
| 2026.05.12 | ₩42,516 | ₩42,557 | ₩42,516 | ₩42,557 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,743 | ₩42,823 | ₩42,743 | ₩42,823 | +0.19% | 4.5천 |
|---|
| 2026.05.08 | ₩42,850 | ₩43,103 | ₩42,810 | ₩43,049 | +0.46% | 4.8천 |
|---|
| 2026.05.07 | ₩43,250 | ₩43,570 | ₩42,930 | ₩43,015 | -0.54% | 3.7천 |
|---|
| 2026.05.06 | ₩44,131 | ₩44,371 | ₩44,107 | ₩44,319 | +0.43% | 7.5천 |
|---|
| 2026.05.05 | ₩43,837 | ₩43,837 | ₩43,664 | ₩43,687 | -0.34% | 700 |
|---|
| 2026.05.04 | ₩43,691 | ₩43,691 | ₩43,525 | ₩43,525 | -0.38% | 700 |
|---|
| 2026.05.01 | ₩43,851 | ₩43,891 | ₩43,676 | ₩43,676 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩43,270 | ₩43,796 | ₩43,270 | ₩43,796 | +1.22% | 500 |
|---|
| 2026.04.29 | ₩43,090 | ₩43,090 | ₩42,644 | ₩42,644 | -1.03% | 900 |
|---|
| 2026.04.28 | ₩42,876 | ₩43,039 | ₩42,876 | ₩43,039 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩43,617 | ₩43,617 | ₩43,277 | ₩43,293 | -0.74% | 1.9천 |
|---|
| 2026.04.24 | ₩44,118 | ₩44,118 | ₩43,305 | ₩43,305 | -1.84% | 300 |
|---|
| 2026.04.23 | ₩44,398 | ₩44,618 | ₩44,189 | ₩44,189 | -0.47% | 5.6천 |
|---|
| 2026.04.22 | ₩44,865 | ₩44,865 | ₩44,765 | ₩44,765 | -0.22% | 500 |
|---|
| 2026.04.21 | ₩45,509 | ₩45,509 | ₩44,658 | ₩44,658 | -1.87% | 7.9천 |
|---|
| 2026.04.20 | ₩46,307 | ₩46,454 | ₩46,228 | ₩46,228 | -0.17% | 5.2천 |
|---|
| 2026.04.17 | ₩46,948 | ₩47,121 | ₩46,517 | ₩46,517 | -0.92% | 1.5만 |
|---|
| 2026.04.16 | ₩46,707 | ₩46,707 | ₩46,080 | ₩46,234 | -1.01% | 7.7천 |
|---|
| 2026.04.15 | ₩46,414 | ₩46,661 | ₩46,414 | ₩46,661 | +0.53% | 1천 |
|---|
| 2026.04.14 | ₩46,641 | ₩46,641 | ₩46,334 | ₩46,537 | -0.22% | 1천 |
|---|
| 2026.04.13 | ₩45,319 | ₩46,414 | ₩45,319 | ₩46,414 | +2.42% | 2.8천 |
|---|
| 2026.04.10 | ₩46,080 | ₩46,080 | ₩45,306 | ₩45,515 | -1.23% | 2.1만 |
|---|
| 2026.04.09 | ₩46,507 | ₩46,534 | ₩46,243 | ₩46,351 | -0.34% | 3천 |
|---|
| 2026.04.08 | ₩46,868 | ₩46,881 | ₩46,481 | ₩46,642 | -0.48% | 2.1천 |
|---|
| 2026.04.07 | ₩45,479 | ₩45,720 | ₩45,479 | ₩45,626 | +0.32% | 3천 |
|---|
| 2026.04.06 | ₩45,562 | ₩46,049 | ₩45,562 | ₩46,049 | +1.07% | 4.7천 |
|---|
| 2026.04.02 | ₩45,406 | ₩45,539 | ₩45,406 | ₩45,539 | +0.29% | 1.3천 |
|---|
| 2026.04.01 | ₩44,985 | ₩45,387 | ₩44,985 | ₩45,387 | +0.89% | 5.1천 |
|---|
| 2026.03.31 | ₩42,810 | ₩43,745 | ₩42,810 | ₩43,745 | +2.19% | 3.8천 |
|---|
| 2026.03.30 | ₩43,143 | ₩43,143 | ₩42,336 | ₩42,336 | -1.87% | 3.2만 |
|---|
| 2026.03.27 | ₩43,410 | ₩43,437 | ₩43,057 | ₩43,057 | -0.81% | 3.5천 |
|---|
| 2026.03.26 | ₩44,678 | ₩44,678 | ₩43,936 | ₩43,936 | -1.66% | 8.6천 |
|---|
| 2026.03.25 | ₩45,359 | ₩45,613 | ₩45,119 | ₩45,493 | +0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩44,371 | ₩45,199 | ₩44,371 | ₩44,812 | +0.99% | 8.6천 |
|---|
| 2026.03.23 | ₩45,292 | ₩45,673 | ₩45,100 | ₩45,100 | -0.42% | 6.3천 |
|---|
| 2026.03.20 | ₩46,093 | ₩46,093 | ₩44,678 | ₩44,829 | -2.74% | 3.9천 |
|---|
| 2026.03.19 | ₩46,173 | ₩46,627 | ₩45,933 | ₩46,465 | +0.63% | 8.4천 |
|---|
| 2026.03.18 | ₩47,175 | ₩47,175 | ₩46,694 | ₩46,694 | -1.02% | 1.1천 |
|---|
| 2026.03.17 | ₩47,014 | ₩47,268 | ₩46,961 | ₩47,237 | +0.47% | 4.1천 |
|---|
| 2026.03.16 | ₩46,761 | ₩47,175 | ₩46,761 | ₩47,029 | +0.57% | 7.2천 |
|---|
| 2026.03.13 | ₩46,841 | ₩46,841 | ₩46,314 | ₩46,314 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩46,741 | ₩47,228 | ₩46,601 | ₩46,687 | -0.11% | 1.9만 |
|---|
| 2026.03.11 | ₩46,814 | ₩47,121 | ₩46,647 | ₩46,957 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩47,962 | ₩48,109 | ₩47,526 | ₩47,526 | -0.91% | 1.5만 |
|---|
| 2026.03.09 | ₩47,669 | ₩48,309 | ₩47,388 | ₩48,223 | +1.16% | 1.5만 |
|---|
| 2026.03.06 | ₩46,941 | ₩47,976 | ₩46,774 | ₩47,591 | +1.38% | 9.6천 |
|---|
| 2026.03.05 | ₩47,288 | ₩47,402 | ₩46,053 | ₩46,530 | -1.60% | 6.2천 |
|---|
| 2026.03.04 | ₩47,128 | ₩47,976 | ₩47,128 | ₩47,913 | +1.67% | 5.5천 |
|---|
| 2026.03.03 | ₩47,121 | ₩47,442 | ₩46,734 | ₩47,407 | +0.61% | 2.9천 |
|---|
| 2026.03.02 | ₩47,482 | ₩47,922 | ₩47,482 | ₩47,871 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩46,561 | ₩46,694 | ₩46,387 | ₩46,650 | +0.19% | 4.5천 |
|---|
| 2026.02.26 | ₩46,173 | ₩46,561 | ₩46,013 | ₩46,518 | +0.75% | 3.1천 |
|---|
| 2026.02.25 | ₩46,334 | ₩46,641 | ₩46,334 | ₩46,490 | +0.34% | 2.3천 |
|---|
| 2026.02.24 | ₩46,761 | ₩46,974 | ₩46,761 | ₩46,949 | +0.40% | 1.6천 |
|---|
| 2026.02.23 | ₩47,128 | ₩47,128 | ₩46,643 | ₩46,643 | -1.03% | 700 |
|---|
| 2026.02.20 | ₩47,455 | ₩47,615 | ₩47,255 | ₩47,412 | -0.09% | 1.6천 |
|---|
| 2026.02.19 | ₩47,228 | ₩47,264 | ₩47,128 | ₩47,264 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩46,774 | ₩46,880 | ₩46,607 | ₩46,713 | -0.13% | 2.6천 |
|---|
| 2026.02.17 | ₩45,439 | ₩45,960 | ₩45,439 | ₩45,824 | +0.85% | 2.1천 |
|---|
| 2026.02.13 | ₩45,493 | ₩45,666 | ₩45,493 | ₩45,503 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩45,545 | ₩45,586 | ₩44,919 | ₩44,967 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩45,186 | ₩45,292 | ₩45,087 | ₩45,087 | -0.22% | 2.7천 |
|---|
| 2026.02.10 | ₩45,820 | ₩45,866 | ₩45,702 | ₩45,702 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩45,853 | ₩46,507 | ₩45,853 | ₩46,406 | +1.21% | 3.9천 |
|---|
| 2026.02.06 | ₩44,985 | ₩45,541 | ₩44,985 | ₩45,541 | +1.23% | 1.1천 |
|---|
| 2026.02.05 | ₩44,545 | ₩45,052 | ₩44,306 | ₩44,306 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩46,267 | ₩46,267 | ₩45,052 | ₩45,290 | -2.11% | 2.3만 |
|---|
| 2026.02.03 | ₩46,707 | ₩46,908 | ₩46,454 | ₩46,857 | +0.32% | 8.1천 |
|---|
| 2026.02.02 | ₩46,053 | ₩46,214 | ₩46,053 | ₩46,149 | +0.21% | 800 |
|---|
| 2026.01.30 | ₩46,848 | ₩46,854 | ₩46,454 | ₩46,605 | -0.52% | 6.7천 |
|---|
| 2026.01.29 | ₩47,395 | ₩47,395 | ₩46,854 | ₩47,113 | -0.59% | 8.3천 |
|---|
| 2026.01.28 | ₩47,695 | ₩47,695 | ₩47,228 | ₩47,572 | -0.26% | 3.5천 |
|---|
| 2026.01.27 | ₩47,151 | ₩47,655 | ₩47,151 | ₩47,621 | +1.00% | 9.9천 |
|---|
| 2026.01.26 | ₩46,868 | ₩46,874 | ₩46,768 | ₩46,768 | -0.21% | 3.2천 |
|---|
| 2026.01.23 | ₩47,001 | ₩47,268 | ₩47,001 | ₩47,265 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩46,788 | ₩47,028 | ₩46,788 | ₩46,928 | +0.30% | 3.8만 |
|---|
| 2026.01.21 | ₩47,148 | ₩47,428 | ₩47,076 | ₩47,289 | +0.30% | 9.3천 |
|---|
| 2026.01.20 | ₩47,548 | ₩47,922 | ₩47,191 | ₩47,252 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩47,629 | ₩47,829 | ₩47,495 | ₩47,822 | +0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩47,201 | ₩47,428 | ₩47,128 | ₩47,402 | +0.42% | 5.5천 |
|---|
| 2026.01.14 | ₩46,587 | ₩47,143 | ₩46,494 | ₩47,143 | +1.19% | 1.1만 |
|---|
| 2026.01.13 | ₩47,215 | ₩47,215 | ₩46,854 | ₩46,877 | -0.72% | 3.3만 |
|---|
| 2026.01.12 | ₩46,721 | ₩46,814 | ₩46,427 | ₩46,804 | +0.18% | 2.1만 |
|---|
| 2026.01.09 | ₩45,453 | ₩46,152 | ₩45,453 | ₩46,152 | +1.54% | 1.6만 |
|---|
| 2026.01.08 | ₩45,579 | ₩45,680 | ₩44,879 | ₩44,939 | -1.41% | 1.9만 |
|---|
| 2026.01.07 | ₩44,665 | ₩44,845 | ₩44,445 | ₩44,646 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩43,984 | ₩44,107 | ₩43,891 | ₩44,107 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩43,517 | ₩43,564 | ₩43,476 | ₩43,564 | +0.11% | 1.9천 |
|---|
| 2026.01.02 | ₩41,508 | ₩41,827 | ₩41,508 | ₩41,827 | +0.77% | 300 |
|---|
| 2025.12.31 | ₩40,914 | ₩40,914 | ₩40,826 | ₩40,826 | -0.22% | 300 |
|---|
| 2025.12.30 | ₩41,161 | ₩41,248 | ₩41,048 | ₩41,048 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩40,981 | ₩41,101 | ₩40,981 | ₩41,041 | +0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩41,148 | ₩41,148 | ₩41,148 | ₩41,148 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,513 | ₩41,513 | ₩41,513 | ₩41,513 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,375 | ₩41,455 | ₩41,315 | ₩41,455 | +0.19% | 1.7천 |
|---|
| 2025.12.22 | ₩40,914 | ₩41,335 | ₩40,914 | ₩41,335 | +1.03% | 2.2천 |
|---|
| 2025.12.19 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩39,722 | ₩39,722 | ₩39,722 | ₩39,722 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩39,593 | ₩39,713 | ₩39,152 | ₩39,219 | -0.94% | 900 |
|---|
| 2025.12.16 | ₩39,526 | ₩39,544 | ₩39,419 | ₩39,544 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩40,073 | ₩40,167 | ₩40,046 | ₩40,080 | +0.02% | 9.1천 |
|---|
| 2025.12.12 | ₩40,273 | ₩40,393 | ₩40,060 | ₩40,120 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩39,926 | ₩40,380 | ₩39,926 | ₩40,260 | +0.84% | 2.9천 |
|---|
| 2025.12.10 | ₩39,713 | ₩39,980 | ₩39,713 | ₩39,980 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩40,046 | ₩40,046 | ₩39,737 | ₩39,737 | -0.77% | 1.7천 |
|---|
| 2025.12.08 | ₩39,482 | ₩39,673 | ₩39,482 | ₩39,637 | +0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩39,472 | ₩39,472 | ₩39,200 | ₩39,200 | -0.69% | 400 |
|---|
| 2025.12.04 | ₩39,394 | ₩39,419 | ₩39,306 | ₩39,306 | -0.22% | 4.7만 |
|---|
| 2025.12.03 | ₩38,551 | ₩38,733 | ₩38,551 | ₩38,733 | +0.47% | 500 |
|---|
| 2025.12.02 | ₩38,404 | ₩38,404 | ₩38,367 | ₩38,386 | -0.05% | 1천 |
|---|
| 2025.12.01 | ₩38,011 | ₩38,011 | ₩38,011 | ₩38,011 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩38,858 | ₩38,858 | ₩38,858 | ₩38,858 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩38,446 | ₩38,446 | ₩38,446 | ₩38,446 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩37,951 | ₩38,031 | ₩37,951 | ₩37,983 | +0.08% | 1.6만 |
|---|
| 2025.11.21 | ₩38,097 | ₩38,200 | ₩38,097 | ₩38,200 | +0.27% | 500 |
|---|
| 2025.11.20 | ₩39,339 | ₩39,339 | ₩38,658 | ₩38,697 | -1.63% | 4.9천 |
|---|
| 2025.11.19 | ₩39,286 | ₩39,326 | ₩39,199 | ₩39,199 | -0.22% | 3.6천 |
|---|
| 2025.11.18 | ₩39,801 | ₩39,801 | ₩39,801 | ₩39,801 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,155 | ₩40,155 | ₩40,155 | ₩40,155 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,710 | ₩40,710 | ₩40,710 | ₩40,710 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,994 | ₩40,994 | ₩40,930 | ₩40,930 | -0.16% | 700 |
|---|
| 2025.11.10 | ₩40,741 | ₩41,157 | ₩40,741 | ₩41,157 | +1.02% | 200 |
|---|
| 2025.11.07 | ₩40,463 | ₩40,474 | ₩40,463 | ₩40,474 | +0.03% | 500 |
|---|
| 2025.11.06 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,862 | ₩40,862 | ₩40,862 | ₩40,862 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,328 | ₩41,421 | ₩41,284 | ₩41,284 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩42,089 | ₩42,102 | ₩42,035 | ₩42,102 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩41,822 | ₩41,883 | ₩41,822 | ₩41,883 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩41,862 | ₩41,862 | ₩41,748 | ₩41,748 | -0.27% | 8.8천 |
|---|
| 2025.10.29 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩42,556 | ₩42,556 | ₩42,336 | ₩42,336 | -0.52% | 100 |
|---|
| 2025.10.27 | ₩42,649 | ₩42,649 | ₩42,362 | ₩42,436 | -0.50% | 1천 |
|---|
| 2025.10.24 | ₩42,356 | ₩42,440 | ₩42,302 | ₩42,440 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩41,862 | ₩42,328 | ₩41,862 | ₩42,328 | +1.11% | 500 |
|---|
| 2025.10.22 | ₩41,715 | ₩41,715 | ₩41,675 | ₩41,675 | -0.10% | 200 |
|---|
| 2025.10.21 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩41,448 | ₩41,750 | ₩41,448 | ₩41,728 | +0.68% | 1.7천 |
|---|
| 2025.10.17 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩41,368 | ₩41,379 | ₩41,288 | ₩41,379 | +0.03% | 1.5천 |
|---|
| 2025.10.15 | ₩42,236 | ₩42,236 | ₩41,435 | ₩41,532 | -1.67% | 5.1천 |
|---|
| 2025.10.14 | ₩41,611 | ₩42,400 | ₩41,611 | ₩42,349 | +1.77% | 500 |
|---|
| 2025.10.13 | ₩42,316 | ₩42,316 | ₩42,202 | ₩42,202 | -0.27% | 500 |
|---|
| 2025.10.10 | ₩42,703 | ₩42,703 | ₩42,063 | ₩42,063 | -1.50% | 800 |
|---|