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 | ₩46,306 | ₩46,627 | ₩46,306 | ₩46,627 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,746 | ₩45,826 | ₩45,546 | ₩45,599 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,160 | ₩46,413 | ₩46,040 | ₩46,373 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,693 | ₩46,854 | ₩46,613 | ₩46,787 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,440 | ₩46,934 | ₩46,440 | ₩46,840 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,213 | ₩46,240 | ₩45,919 | ₩46,080 | -0.29% | 4.5천 |
| 2026.10.01 | ₩46,920 | ₩46,960 | ₩46,440 | ₩46,627 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,107 | ₩47,161 | ₩46,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,880 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩46,894 | ₩46,947 | ₩46,640 | ₩46,867 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,201 | ₩47,241 | ₩47,014 | ₩47,134 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩47,788 | ₩47,814 | ₩47,561 | ₩47,761 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,428 | ₩48,428 | ₩48,041 | ₩48,201 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩48,855 | ₩48,882 | ₩48,709 | ₩48,709 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,883 | ₩49,963 | ₩49,616 | ₩49,816 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,509 | ₩49,683 | ₩49,242 | ₩49,669 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,482 | ₩48,642 | ₩48,482 | ₩48,642 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,081 | ₩48,148 | ₩47,948 | ₩48,095 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,068 | ₩48,081 | ₩47,614 | ₩47,748 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,188 | ₩48,188 | ₩47,921 | ₩48,015 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,308 | ₩48,575 | ₩48,215 | ₩48,455 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,482 | ₩48,508 | ₩48,348 | ₩48,348 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,215 | ₩48,322 | ₩48,121 | ₩48,121 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,136 | ₩49,176 | ₩48,762 | ₩48,842 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,603 | ₩49,616 | ₩49,389 | ₩49,456 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,683 | ₩49,976 | ₩49,683 | ₩49,883 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,376 | ₩49,723 | ₩49,322 | ₩49,683 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,563 | ₩49,669 | ₩49,536 | ₩49,603 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩49,776 | ₩50,056 | ₩49,723 | ₩49,763 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,563 | ₩50,563 | ₩50,056 | ₩50,123 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩50,884 | ₩51,084 | ₩50,684 | ₩50,830 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩50,950 | ₩50,950 | ₩50,764 | ₩50,844 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩50,884 | ₩50,884 | ₩50,750 | ₩50,750 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,603 | ₩50,830 | ₩50,577 | ₩50,804 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,457 | ₩50,483 | ₩50,350 | ₩50,417 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩51,778 | ₩51,778 | ₩51,471 | ₩51,511 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩50,964 | ₩51,231 | ₩50,964 | ₩51,231 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,217 | ₩51,351 | ₩51,204 | ₩51,257 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩51,911 | ₩51,978 | ₩51,644 | ₩51,738 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩51,991 | ₩52,111 | ₩51,965 | ₩51,991 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,297 | ₩51,458 | ₩51,217 | ₩51,311 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,444 | ₩51,538 | ₩51,164 | ₩51,204 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,045 | ₩52,045 | ₩51,778 | ₩51,885 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,111 | ₩52,111 | ₩51,805 | ₩51,898 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,432 | ₩52,685 | ₩52,352 | ₩52,685 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,472 | ₩52,685 | ₩52,472 | ₩52,619 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩51,764 | ₩51,938 | ₩51,618 | ₩51,858 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,298 | ₩52,298 | ₩51,858 | ₩51,898 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,431 | ₩51,938 | ₩51,337 | ₩51,885 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩50,777 | ₩51,151 | ₩50,777 | ₩51,071 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩50,844 | ₩51,177 | ₩50,697 | ₩51,124 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,283 | ₩50,657 | ₩50,163 | ₩50,657 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,537 | ₩51,111 | ₩50,497 | ₩50,590 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩49,803 | ₩50,163 | ₩49,803 | ₩49,990 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,710 | ₩50,977 | ₩50,590 | ₩50,884 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,083 | ₩50,243 | ₩49,936 | ₩50,030 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,563 | ₩50,724 | ₩50,323 | ₩50,443 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩50,777 | ₩50,844 | ₩50,617 | ₩50,750 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,498 | ₩51,498 | ₩51,271 | ₩51,431 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,417 | ₩50,830 | ₩50,417 | ₩50,523 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,603 | ₩49,843 | ₩49,483 | ₩49,843 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩51,858 | ₩51,885 | ₩51,444 | ₩51,551 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,031 | ₩52,472 | ₩52,031 | ₩52,165 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,738 | ₩51,805 | ₩51,511 | ₩51,551 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,523 | ₩50,724 | ₩50,377 | ₩50,403 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,404 | ₩51,524 | ₩51,284 | ₩51,418 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,738 | ₩52,045 | ₩51,738 | ₩52,031 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩50,777 | ₩51,031 | ₩50,724 | ₩50,964 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,737 | ₩50,924 | ₩50,497 | ₩50,603 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,750 | ₩51,004 | ₩50,750 | ₩51,004 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,523 | ₩50,777 | ₩50,016 | ₩50,283 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,004 | ₩51,951 | ₩50,977 | ₩51,671 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩51,751 | ₩52,031 | ₩51,631 | ₩51,885 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩50,924 | ₩51,177 | ₩50,884 | ₩51,124 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,377 | ₩51,084 | ₩50,363 | ₩50,790 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,658 | ₩51,658 | ₩51,551 | ₩51,551 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,271 | ₩51,538 | ₩51,191 | ₩51,271 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,391 | ₩51,684 | ₩51,351 | ₩51,418 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩52,912 | ₩53,032 | ₩52,792 | ₩52,952 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩52,845 | ₩52,845 | ₩52,645 | ₩52,739 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,632 | ₩52,832 | ₩51,965 | ₩51,965 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,645 | ₩52,725 | ₩52,472 | ₩52,485 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,192 | ₩53,232 | ₩53,126 | ₩53,179 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,098 | ₩52,098 | ₩51,831 | ₩51,965 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,084 | ₩51,991 | ₩51,084 | ₩51,991 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩51,911 | ₩52,218 | ₩51,671 | ₩51,738 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,538 | ₩52,605 | ₩51,604 | ₩52,138 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,724 | ₩51,764 | ₩51,418 | ₩51,418 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,725 | ₩52,725 | ₩51,631 | ₩51,724 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩53,940 | ₩54,086 | ₩53,793 | ₩53,793 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,193 | ₩54,287 | ₩53,966 | ₩53,993 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,594 | ₩54,767 | ₩54,527 | ₩54,567 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,538 | ₩52,979 | ₩52,498 | ₩52,872 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,152 | ₩53,379 | ₩53,046 | ₩53,152 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,006 | ₩53,326 | ₩52,925 | ₩53,286 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,312 | ₩53,539 | ₩53,246 | ₩53,473 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩53,780 | ₩53,913 | ₩53,726 | ₩53,873 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,565 | ₩53,019 | ₩52,552 | ₩52,939 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩52,819 | ₩53,259 | ₩52,699 | ₩53,259 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,526 | ₩54,006 | ₩53,272 | ₩53,913 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,059 | ₩53,433 | ₩53,059 | ₩53,299 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,619 | ₩53,619 | ₩53,192 | ₩53,339 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩53,913 | ₩53,913 | ₩53,619 | ₩53,619 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩54,834 | ₩55,021 | ₩54,754 | ₩54,914 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,234 | ₩56,702 | ₩55,234 | ₩56,569 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,234 | ₩55,288 | ₩54,634 | ₩54,967 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,394 | ₩55,688 | ₩55,394 | ₩55,501 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩54,994 | ₩55,114 | ₩54,567 | ₩54,740 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,181 | ₩55,181 | ₩54,594 | ₩54,647 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,033 | ₩54,887 | ₩54,033 | ₩54,874 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,673 | ₩53,753 | ₩53,393 | ₩53,539 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,673 | ₩53,953 | ₩53,579 | ₩53,619 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,699 | ₩54,153 | ₩53,699 | ₩53,913 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,246 | ₩53,846 | ₩53,232 | ₩53,713 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,192 | ₩53,192 | ₩52,845 | ₩52,952 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,565 | ₩52,765 | ₩52,565 | ₩52,725 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,166 | ₩53,299 | ₩53,072 | ₩53,099 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,326 | ₩53,606 | ₩53,259 | ₩53,579 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩53,780 | ₩53,820 | ₩53,059 | ₩53,379 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,247 | ₩54,393 | ₩54,247 | ₩54,300 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,433 | ₩54,447 | ₩53,806 | ₩53,806 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,687 | ₩54,820 | ₩54,607 | ₩54,767 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,714 | ₩55,154 | ₩54,700 | ₩54,794 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,247 | ₩54,487 | ₩54,033 | ₩54,153 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,152 | ₩53,459 | ₩53,126 | ₩53,433 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,032 | ₩53,553 | ₩53,019 | ₩53,526 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,111 | ₩52,685 | ₩52,111 | ₩52,632 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,579 | ₩52,619 | ₩52,232 | ₩52,298 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,578 | ₩51,898 | ₩51,271 | ₩51,845 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,325 | ₩52,325 | ₩51,845 | ₩52,005 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩49,883 | ₩50,070 | ₩49,629 | ₩50,003 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩49,923 | ₩50,350 | ₩49,923 | ₩50,190 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,723 | ₩50,523 | ₩49,696 | ₩50,310 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,457 | ₩50,897 | ₩50,457 | ₩50,630 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,402 | ₩50,577 | ₩49,362 | ₩50,470 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,589 | ₩49,709 | ₩49,282 | ₩49,376 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,683 | ₩49,776 | ₩49,389 | ₩49,483 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,696 | ₩49,963 | ₩49,362 | ₩49,402 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩50,857 | ₩51,071 | ₩50,684 | ₩50,924 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩49,763 | ₩50,136 | ₩49,669 | ₩49,923 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,123 | ₩50,430 | ₩49,749 | ₩49,963 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,430 | ₩50,430 | ₩49,763 | ₩49,843 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,617 | ₩51,271 | ₩50,283 | ₩51,031 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,071 | ₩52,151 | ₩51,471 | ₩51,498 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,632 | ₩52,632 | ₩52,245 | ₩52,298 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,538 | ₩52,765 | ₩52,498 | ₩52,632 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,298 | ₩52,485 | ₩51,818 | ₩51,858 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,085 | ₩52,085 | ₩51,658 | ₩51,738 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,525 | ₩52,592 | ₩52,178 | ₩52,392 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,285 | ₩53,046 | ₩52,218 | ₩52,485 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,684 | ₩51,538 | ₩50,443 | ₩51,458 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,390 | ₩50,924 | ₩50,243 | ₩50,764 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,270 | ₩50,603 | ₩49,923 | ₩50,257 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩50,764 | ₩50,964 | ₩50,430 | ₩50,844 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,310 | ₩50,617 | ₩49,483 | ₩50,403 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩51,818 | ₩52,592 | ₩51,684 | ₩52,405 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩52,966 | ₩53,006 | ₩52,779 | ₩52,885 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,379 | ₩53,379 | ₩52,792 | ₩53,152 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,207 | ₩54,407 | ₩53,900 | ₩54,327 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,633 | ₩54,086 | ₩53,606 | ₩54,020 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,634 | ₩54,887 | ₩54,020 | ₩54,180 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,379 | ₩54,527 | ₩53,379 | ₩54,473 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,260 | ₩54,340 | ₩54,046 | ₩54,260 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,620 | ₩54,727 | ₩54,420 | ₩54,514 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,033 | ₩54,420 | ₩53,846 | ₩54,207 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩53,940 | ₩54,260 | ₩53,686 | ₩54,060 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,047 | ₩55,047 | ₩53,926 | ₩54,113 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩54,954 | ₩55,154 | ₩54,647 | ₩55,127 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,194 | ₩55,501 | ₩55,021 | ₩55,314 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩54,820 | ₩55,354 | ₩54,820 | ₩55,154 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,233 | ₩54,727 | ₩54,113 | ₩54,687 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩53,940 | ₩53,940 | ₩53,433 | ₩53,433 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,220 | ₩54,220 | ₩53,339 | ₩53,673 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,247 | ₩54,594 | ₩53,833 | ₩54,407 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,487 | ₩54,780 | ₩54,433 | ₩54,460 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,648 | ₩55,701 | ₩54,820 | ₩55,101 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,302 | ₩56,342 | ₩55,488 | ₩55,981 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,208 | ₩56,235 | ₩55,821 | ₩55,901 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩55,901 | ₩55,981 | ₩55,755 | ₩55,928 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,381 | ₩55,715 | ₩55,368 | ₩55,554 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩55,781 | ₩55,995 | ₩55,581 | ₩55,915 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩55,968 | ₩56,315 | ₩55,901 | ₩56,062 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,594 | ₩55,901 | ₩55,234 | ₩55,741 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩54,887 | ₩55,194 | ₩54,727 | ₩54,780 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,035 | ₩56,035 | ₩55,461 | ₩55,701 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,502 | ₩56,689 | ₩56,142 | ₩56,475 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,195 | ₩56,315 | ₩56,035 | ₩56,262 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,502 | ₩56,622 | ₩56,195 | ₩56,248 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,395 | ₩57,356 | ₩56,328 | ₩57,356 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,715 | ₩55,755 | ₩55,381 | ₩55,741 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,154 | ₩55,648 | ₩55,154 | ₩55,634 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,701 | ₩55,755 | ₩55,514 | ₩55,554 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,222 | ₩56,342 | ₩55,928 | ₩56,035 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,328 | ₩55,915 | ₩55,141 | ₩55,915 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩54,994 | ₩55,421 | ₩54,994 | ₩55,354 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩53,873 | ₩53,913 | ₩53,513 | ₩53,526 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,353 | ₩54,353 | ₩54,207 | ₩54,233 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩53,913 | ₩54,140 | ₩53,886 | ₩54,060 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,607 | ₩54,887 | ₩54,500 | ₩54,847 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩54,954 | ₩55,061 | ₩54,634 | ₩54,740 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩54,754 | ₩54,981 | ₩54,647 | ₩54,954 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩54,834 | ₩55,101 | ₩54,834 | ₩55,034 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,527 | ₩54,834 | ₩54,527 | ₩54,687 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,180 | ₩54,247 | ₩54,033 | ₩54,086 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,594 | ₩54,594 | ₩53,846 | ₩53,846 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,686 | ₩53,846 | ₩53,566 | ₩53,833 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,647 | ₩54,647 | ₩54,233 | ₩54,327 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,381 | ₩55,381 | ₩54,700 | ₩54,807 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,647 | ₩54,981 | ₩54,447 | ₩54,927 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩54,887 | ₩55,328 | ₩54,887 | ₩55,221 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,620 | ₩54,847 | ₩54,580 | ₩54,847 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,154 | ₩55,247 | ₩54,994 | ₩55,181 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩54,914 | ₩55,114 | ₩54,914 | ₩55,047 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,407 | ₩54,580 | ₩54,300 | ₩54,420 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩53,940 | ₩54,153 | ₩53,793 | ₩54,127 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,580 | ₩54,580 | ₩54,287 | ₩54,527 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,727 | ₩55,061 | ₩54,714 | ₩55,007 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,393 | ₩54,634 | ₩54,393 | ₩54,567 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,233 | ₩54,447 | ₩53,713 | ₩54,167 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,086 | ₩54,100 | ₩53,766 | ₩54,020 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,192 | ₩53,646 | ₩53,192 | ₩53,646 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,312 | ₩52,992 | ₩52,045 | ₩52,805 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,140 | ₩54,247 | ₩52,912 | ₩52,952 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,273 | ₩54,313 | ₩53,900 | ₩54,086 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,327 | ₩54,660 | ₩54,167 | ₩54,540 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩54,941 | ₩55,207 | ₩54,607 | ₩54,754 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,394 | ₩55,915 | ₩55,101 | ₩55,261 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩56,929 | ₩56,969 | ₩55,995 | ₩56,168 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,275 | ₩56,382 | ₩55,968 | ₩56,102 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,382 | ₩56,449 | ₩56,195 | ₩56,222 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,449 | ₩56,675 | ₩56,275 | ₩56,555 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,541 | ₩55,888 | ₩55,314 | ₩55,888 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,702 | ₩56,729 | ₩56,302 | ₩56,302 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,648 | ₩56,048 | ₩55,648 | ₩55,915 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,154 | ₩55,608 | ₩55,154 | ₩55,181 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,515 | ₩56,515 | ₩56,222 | ₩56,382 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,342 | ₩56,569 | ₩56,088 | ₩56,489 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,369 | ₩57,609 | ₩57,129 | ₩57,436 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,584 | ₩58,637 | ₩58,170 | ₩58,464 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩57,730 | ₩57,876 | ₩57,476 | ₩57,836 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,370 | ₩58,370 | ₩58,210 | ₩58,250 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,129 | ₩57,263 | ₩57,076 | ₩57,116 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩55,981 | ₩56,489 | ₩55,981 | ₩56,288 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩55,875 | ₩56,142 | ₩55,474 | ₩55,688 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,395 | ₩56,395 | ₩56,048 | ₩56,062 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,715 | ₩56,395 | ₩55,648 | ₩56,328 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,114 | ₩55,861 | ₩54,807 | ₩55,728 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,328 | ₩56,502 | ₩56,048 | ₩56,208 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,235 | ₩56,315 | ₩55,808 | ₩56,102 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩54,927 | ₩55,675 | ₩54,860 | ₩55,301 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩56,755 | ₩56,769 | ₩56,382 | ₩56,382 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩57,863 | ₩58,090 | ₩54,514 | ₩54,834 | -5.24% | 13.6만 |
|---|