시장 데이터를 불러오는 중
전체 종목
WisdomTree China ex-State-Owned Enterprises Fund 과거 주가
WisdomTree China ex-State-Owned Enterprises Fund · CXSE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree China ex-State-Owned Enterprises Fund · CXSE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,303 | ₩46,623 | ₩46,303 | ₩46,623 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,743 | ₩45,823 | ₩45,542 | ₩45,596 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,156 | ₩46,410 | ₩46,036 | ₩46,370 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,690 | ₩46,850 | ₩46,610 | ₩46,783 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,436 | ₩46,930 | ₩46,436 | ₩46,837 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,210 | ₩46,236 | ₩45,916 | ₩46,076 | -0.29% | 4.5천 |
| 2026.10.01 | ₩46,917 | ₩46,957 | ₩46,436 | ₩46,623 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,104 | ₩47,157 | ₩46,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,877 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩46,890 | ₩46,943 | ₩46,637 | ₩46,863 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,197 | ₩47,237 | ₩47,010 | ₩47,130 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩47,784 | ₩47,811 | ₩47,557 | ₩47,757 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,425 | ₩48,425 | ₩48,038 | ₩48,198 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩48,852 | ₩48,878 | ₩48,705 | ₩48,705 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,879 | ₩49,959 | ₩49,612 | ₩49,812 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,505 | ₩49,679 | ₩49,239 | ₩49,666 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,478 | ₩48,638 | ₩48,478 | ₩48,638 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,078 | ₩48,144 | ₩47,944 | ₩48,091 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,064 | ₩48,078 | ₩47,611 | ₩47,744 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,184 | ₩48,184 | ₩47,918 | ₩48,011 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,305 | ₩48,571 | ₩48,211 | ₩48,451 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,478 | ₩48,505 | ₩48,345 | ₩48,345 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,211 | ₩48,318 | ₩48,118 | ₩48,118 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,132 | ₩49,172 | ₩48,758 | ₩48,838 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,599 | ₩49,612 | ₩49,385 | ₩49,452 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,679 | ₩49,973 | ₩49,679 | ₩49,879 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,372 | ₩49,719 | ₩49,319 | ₩49,679 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,559 | ₩49,666 | ₩49,532 | ₩49,599 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩49,772 | ₩50,053 | ₩49,719 | ₩49,759 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,560 | ₩50,560 | ₩50,053 | ₩50,119 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩50,880 | ₩51,080 | ₩50,680 | ₩50,827 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩50,947 | ₩50,947 | ₩50,760 | ₩50,840 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩50,880 | ₩50,880 | ₩50,746 | ₩50,746 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,600 | ₩50,827 | ₩50,573 | ₩50,800 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,453 | ₩50,480 | ₩50,346 | ₩50,413 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩51,774 | ₩51,774 | ₩51,467 | ₩51,507 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩50,960 | ₩51,227 | ₩50,960 | ₩51,227 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,214 | ₩51,347 | ₩51,200 | ₩51,254 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩51,907 | ₩51,974 | ₩51,641 | ₩51,734 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩51,987 | ₩52,108 | ₩51,961 | ₩51,987 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,294 | ₩51,454 | ₩51,214 | ₩51,307 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,440 | ₩51,534 | ₩51,160 | ₩51,200 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,041 | ₩52,041 | ₩51,774 | ₩51,881 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,108 | ₩52,108 | ₩51,801 | ₩51,894 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,428 | ₩52,681 | ₩52,348 | ₩52,681 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,468 | ₩52,681 | ₩52,468 | ₩52,615 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩51,761 | ₩51,934 | ₩51,614 | ₩51,854 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,294 | ₩52,294 | ₩51,854 | ₩51,894 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,427 | ₩51,934 | ₩51,334 | ₩51,881 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩50,773 | ₩51,147 | ₩50,773 | ₩51,067 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩50,840 | ₩51,173 | ₩50,693 | ₩51,120 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,279 | ₩50,653 | ₩50,159 | ₩50,653 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,533 | ₩51,107 | ₩50,493 | ₩50,586 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩49,799 | ₩50,159 | ₩49,799 | ₩49,986 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,706 | ₩50,973 | ₩50,586 | ₩50,880 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,079 | ₩50,239 | ₩49,932 | ₩50,026 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,560 | ₩50,720 | ₩50,319 | ₩50,440 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩50,773 | ₩50,840 | ₩50,613 | ₩50,746 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,494 | ₩51,494 | ₩51,267 | ₩51,427 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,413 | ₩50,827 | ₩50,413 | ₩50,520 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,599 | ₩49,839 | ₩49,479 | ₩49,839 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩51,854 | ₩51,881 | ₩51,440 | ₩51,547 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,027 | ₩52,468 | ₩52,027 | ₩52,161 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,734 | ₩51,801 | ₩51,507 | ₩51,547 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,520 | ₩50,720 | ₩50,373 | ₩50,400 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,400 | ₩51,520 | ₩51,280 | ₩51,414 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,734 | ₩52,041 | ₩51,734 | ₩52,027 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩50,773 | ₩51,027 | ₩50,720 | ₩50,960 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,733 | ₩50,920 | ₩50,493 | ₩50,600 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,746 | ₩51,000 | ₩50,746 | ₩51,000 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,520 | ₩50,773 | ₩50,013 | ₩50,279 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,000 | ₩51,947 | ₩50,973 | ₩51,667 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩51,747 | ₩52,027 | ₩51,627 | ₩51,881 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩50,920 | ₩51,173 | ₩50,880 | ₩51,120 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,373 | ₩51,080 | ₩50,360 | ₩50,787 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,654 | ₩51,654 | ₩51,547 | ₩51,547 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,267 | ₩51,534 | ₩51,187 | ₩51,267 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,387 | ₩51,681 | ₩51,347 | ₩51,414 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩52,908 | ₩53,028 | ₩52,788 | ₩52,948 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩52,841 | ₩52,841 | ₩52,641 | ₩52,735 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,628 | ₩52,828 | ₩51,961 | ₩51,961 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,641 | ₩52,721 | ₩52,468 | ₩52,481 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,188 | ₩53,228 | ₩53,122 | ₩53,175 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,094 | ₩52,094 | ₩51,827 | ₩51,961 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,080 | ₩51,987 | ₩51,080 | ₩51,987 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩51,907 | ₩52,214 | ₩51,667 | ₩51,734 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,535 | ₩52,601 | ₩51,600 | ₩52,134 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,721 | ₩51,761 | ₩51,414 | ₩51,414 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,721 | ₩52,721 | ₩51,627 | ₩51,721 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩53,936 | ₩54,082 | ₩53,789 | ₩53,789 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,189 | ₩54,283 | ₩53,962 | ₩53,989 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,589 | ₩54,763 | ₩54,523 | ₩54,563 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,535 | ₩52,975 | ₩52,495 | ₩52,868 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,148 | ₩53,375 | ₩53,042 | ₩53,148 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,002 | ₩53,322 | ₩52,922 | ₩53,282 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,308 | ₩53,535 | ₩53,242 | ₩53,469 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩53,776 | ₩53,909 | ₩53,722 | ₩53,869 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,561 | ₩53,015 | ₩52,548 | ₩52,935 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩52,815 | ₩53,255 | ₩52,695 | ₩53,255 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,522 | ₩54,002 | ₩53,268 | ₩53,909 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,055 | ₩53,429 | ₩53,055 | ₩53,295 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,615 | ₩53,615 | ₩53,188 | ₩53,335 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩53,909 | ₩53,909 | ₩53,615 | ₩53,615 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩54,830 | ₩55,016 | ₩54,750 | ₩54,910 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,230 | ₩56,698 | ₩55,230 | ₩56,564 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,230 | ₩55,283 | ₩54,630 | ₩54,963 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,390 | ₩55,684 | ₩55,390 | ₩55,497 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩54,990 | ₩55,110 | ₩54,563 | ₩54,736 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,177 | ₩55,177 | ₩54,589 | ₩54,643 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,029 | ₩54,883 | ₩54,029 | ₩54,870 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,669 | ₩53,749 | ₩53,389 | ₩53,535 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,669 | ₩53,949 | ₩53,575 | ₩53,615 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,695 | ₩54,149 | ₩53,695 | ₩53,909 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,242 | ₩53,842 | ₩53,228 | ₩53,709 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,188 | ₩53,188 | ₩52,841 | ₩52,948 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,561 | ₩52,761 | ₩52,561 | ₩52,721 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,162 | ₩53,295 | ₩53,068 | ₩53,095 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,322 | ₩53,602 | ₩53,255 | ₩53,575 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩53,776 | ₩53,816 | ₩53,055 | ₩53,375 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,243 | ₩54,389 | ₩54,243 | ₩54,296 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,429 | ₩54,443 | ₩53,802 | ₩53,802 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,683 | ₩54,816 | ₩54,603 | ₩54,763 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,710 | ₩55,150 | ₩54,696 | ₩54,790 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,243 | ₩54,483 | ₩54,029 | ₩54,149 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,148 | ₩53,455 | ₩53,122 | ₩53,429 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,028 | ₩53,549 | ₩53,015 | ₩53,522 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,108 | ₩52,681 | ₩52,108 | ₩52,628 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,575 | ₩52,615 | ₩52,228 | ₩52,294 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,574 | ₩51,894 | ₩51,267 | ₩51,841 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,321 | ₩52,321 | ₩51,841 | ₩52,001 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩49,879 | ₩50,066 | ₩49,626 | ₩49,999 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩49,919 | ₩50,346 | ₩49,919 | ₩50,186 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,719 | ₩50,520 | ₩49,692 | ₩50,306 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,453 | ₩50,893 | ₩50,453 | ₩50,626 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,399 | ₩50,573 | ₩49,359 | ₩50,466 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,586 | ₩49,706 | ₩49,279 | ₩49,372 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,679 | ₩49,772 | ₩49,385 | ₩49,479 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,692 | ₩49,959 | ₩49,359 | ₩49,399 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩50,853 | ₩51,067 | ₩50,680 | ₩50,920 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩49,759 | ₩50,133 | ₩49,666 | ₩49,919 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,119 | ₩50,426 | ₩49,746 | ₩49,959 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,426 | ₩50,426 | ₩49,759 | ₩49,839 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,613 | ₩51,267 | ₩50,279 | ₩51,027 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,068 | ₩52,148 | ₩51,467 | ₩51,494 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,628 | ₩52,628 | ₩52,241 | ₩52,294 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,535 | ₩52,761 | ₩52,495 | ₩52,628 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,294 | ₩52,481 | ₩51,814 | ₩51,854 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,081 | ₩52,081 | ₩51,654 | ₩51,734 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,521 | ₩52,588 | ₩52,174 | ₩52,388 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,281 | ₩53,042 | ₩52,214 | ₩52,481 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,680 | ₩51,534 | ₩50,440 | ₩51,454 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,386 | ₩50,920 | ₩50,239 | ₩50,760 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,266 | ₩50,600 | ₩49,919 | ₩50,253 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩50,760 | ₩50,960 | ₩50,426 | ₩50,840 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,306 | ₩50,613 | ₩49,479 | ₩50,400 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩51,814 | ₩52,588 | ₩51,681 | ₩52,401 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩52,962 | ₩53,002 | ₩52,775 | ₩52,881 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,375 | ₩53,375 | ₩52,788 | ₩53,148 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,203 | ₩54,403 | ₩53,896 | ₩54,323 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,629 | ₩54,082 | ₩53,602 | ₩54,016 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,630 | ₩54,883 | ₩54,016 | ₩54,176 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,375 | ₩54,523 | ₩53,375 | ₩54,469 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,256 | ₩54,336 | ₩54,042 | ₩54,256 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,616 | ₩54,723 | ₩54,416 | ₩54,509 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,029 | ₩54,416 | ₩53,842 | ₩54,203 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩53,936 | ₩54,256 | ₩53,682 | ₩54,056 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,043 | ₩55,043 | ₩53,922 | ₩54,109 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩54,950 | ₩55,150 | ₩54,643 | ₩55,123 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,190 | ₩55,497 | ₩55,016 | ₩55,310 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩54,816 | ₩55,350 | ₩54,816 | ₩55,150 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,229 | ₩54,723 | ₩54,109 | ₩54,683 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩53,936 | ₩53,936 | ₩53,429 | ₩53,429 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,216 | ₩54,216 | ₩53,335 | ₩53,669 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,243 | ₩54,589 | ₩53,829 | ₩54,403 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,483 | ₩54,776 | ₩54,429 | ₩54,456 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,644 | ₩55,697 | ₩54,816 | ₩55,097 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,297 | ₩56,338 | ₩55,484 | ₩55,977 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,204 | ₩56,231 | ₩55,817 | ₩55,897 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩55,897 | ₩55,977 | ₩55,750 | ₩55,924 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,377 | ₩55,710 | ₩55,363 | ₩55,550 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩55,777 | ₩55,991 | ₩55,577 | ₩55,911 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩55,964 | ₩56,311 | ₩55,897 | ₩56,057 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,590 | ₩55,897 | ₩55,230 | ₩55,737 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩54,883 | ₩55,190 | ₩54,723 | ₩54,776 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,031 | ₩56,031 | ₩55,457 | ₩55,697 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,498 | ₩56,684 | ₩56,137 | ₩56,471 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,191 | ₩56,311 | ₩56,031 | ₩56,257 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,498 | ₩56,618 | ₩56,191 | ₩56,244 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,391 | ₩57,352 | ₩56,324 | ₩57,352 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,710 | ₩55,750 | ₩55,377 | ₩55,737 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,150 | ₩55,644 | ₩55,150 | ₩55,630 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,697 | ₩55,750 | ₩55,510 | ₩55,550 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,217 | ₩56,338 | ₩55,924 | ₩56,031 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,323 | ₩55,911 | ₩55,137 | ₩55,911 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩54,990 | ₩55,417 | ₩54,990 | ₩55,350 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩53,869 | ₩53,909 | ₩53,509 | ₩53,522 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,349 | ₩54,349 | ₩54,203 | ₩54,229 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩53,909 | ₩54,136 | ₩53,882 | ₩54,056 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,603 | ₩54,883 | ₩54,496 | ₩54,843 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩54,950 | ₩55,057 | ₩54,630 | ₩54,736 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩54,750 | ₩54,976 | ₩54,643 | ₩54,950 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩54,830 | ₩55,097 | ₩54,830 | ₩55,030 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,523 | ₩54,830 | ₩54,523 | ₩54,683 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,176 | ₩54,243 | ₩54,029 | ₩54,082 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,589 | ₩54,589 | ₩53,842 | ₩53,842 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,682 | ₩53,842 | ₩53,562 | ₩53,829 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,643 | ₩54,643 | ₩54,229 | ₩54,323 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,377 | ₩55,377 | ₩54,696 | ₩54,803 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,643 | ₩54,976 | ₩54,443 | ₩54,923 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩54,883 | ₩55,323 | ₩54,883 | ₩55,217 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,616 | ₩54,843 | ₩54,576 | ₩54,843 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,150 | ₩55,243 | ₩54,990 | ₩55,177 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩54,910 | ₩55,110 | ₩54,910 | ₩55,043 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,403 | ₩54,576 | ₩54,296 | ₩54,416 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩53,936 | ₩54,149 | ₩53,789 | ₩54,122 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,576 | ₩54,576 | ₩54,283 | ₩54,523 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,723 | ₩55,057 | ₩54,710 | ₩55,003 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,389 | ₩54,630 | ₩54,389 | ₩54,563 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,229 | ₩54,443 | ₩53,709 | ₩54,162 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,082 | ₩54,096 | ₩53,762 | ₩54,016 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,188 | ₩53,642 | ₩53,188 | ₩53,642 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,308 | ₩52,988 | ₩52,041 | ₩52,801 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,136 | ₩54,243 | ₩52,908 | ₩52,948 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,269 | ₩54,309 | ₩53,896 | ₩54,082 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,323 | ₩54,656 | ₩54,162 | ₩54,536 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩54,936 | ₩55,203 | ₩54,603 | ₩54,750 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,390 | ₩55,911 | ₩55,097 | ₩55,257 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩56,925 | ₩56,965 | ₩55,991 | ₩56,164 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,271 | ₩56,378 | ₩55,964 | ₩56,097 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,378 | ₩56,444 | ₩56,191 | ₩56,217 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,444 | ₩56,671 | ₩56,271 | ₩56,551 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,537 | ₩55,884 | ₩55,310 | ₩55,884 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,698 | ₩56,724 | ₩56,297 | ₩56,297 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,644 | ₩56,044 | ₩55,644 | ₩55,911 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,150 | ₩55,604 | ₩55,150 | ₩55,177 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,511 | ₩56,511 | ₩56,217 | ₩56,378 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,338 | ₩56,564 | ₩56,084 | ₩56,484 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,365 | ₩57,605 | ₩57,125 | ₩57,432 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,579 | ₩58,633 | ₩58,166 | ₩58,459 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩57,725 | ₩57,872 | ₩57,472 | ₩57,832 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,366 | ₩58,366 | ₩58,206 | ₩58,246 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,125 | ₩57,258 | ₩57,071 | ₩57,111 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩55,977 | ₩56,484 | ₩55,977 | ₩56,284 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩55,870 | ₩56,137 | ₩55,470 | ₩55,684 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,391 | ₩56,391 | ₩56,044 | ₩56,057 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,710 | ₩56,391 | ₩55,644 | ₩56,324 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,110 | ₩55,857 | ₩54,803 | ₩55,724 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,324 | ₩56,498 | ₩56,044 | ₩56,204 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,231 | ₩56,311 | ₩55,804 | ₩56,097 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩54,923 | ₩55,670 | ₩54,856 | ₩55,297 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩56,751 | ₩56,765 | ₩56,378 | ₩56,378 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩57,859 | ₩58,086 | ₩54,509 | ₩54,830 | -5.24% | 13.6만 |
|---|