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 | ₩46,340 | ₩46,661 | ₩46,340 | ₩46,661 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,779 | ₩45,859 | ₩45,579 | ₩45,632 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,193 | ₩46,447 | ₩46,073 | ₩46,407 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,727 | ₩46,888 | ₩46,647 | ₩46,821 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,474 | ₩46,968 | ₩46,474 | ₩46,874 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,247 | ₩46,273 | ₩45,953 | ₩46,113 | -0.29% | 4.5천 |
| 2026.10.01 | ₩46,954 | ₩46,994 | ₩46,474 | ₩46,661 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,141 | ₩47,195 | ₩46,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,914 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩46,928 | ₩46,981 | ₩46,674 | ₩46,901 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,235 | ₩47,275 | ₩47,048 | ₩47,168 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩47,822 | ₩47,849 | ₩47,595 | ₩47,796 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,463 | ₩48,463 | ₩48,076 | ₩48,236 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩48,891 | ₩48,918 | ₩48,744 | ₩48,744 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,919 | ₩49,999 | ₩49,652 | ₩49,852 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,545 | ₩49,719 | ₩49,278 | ₩49,705 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,517 | ₩48,677 | ₩48,517 | ₩48,677 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,116 | ₩48,183 | ₩47,983 | ₩48,130 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,103 | ₩48,116 | ₩47,649 | ₩47,782 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,223 | ₩48,223 | ₩47,956 | ₩48,049 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,343 | ₩48,610 | ₩48,250 | ₩48,490 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,517 | ₩48,544 | ₩48,383 | ₩48,383 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,250 | ₩48,357 | ₩48,156 | ₩48,156 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,171 | ₩49,211 | ₩48,797 | ₩48,877 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,639 | ₩49,652 | ₩49,425 | ₩49,492 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,719 | ₩50,013 | ₩49,719 | ₩49,919 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,412 | ₩49,759 | ₩49,358 | ₩49,719 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,599 | ₩49,705 | ₩49,572 | ₩49,639 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩49,812 | ₩50,093 | ₩49,759 | ₩49,799 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,600 | ₩50,600 | ₩50,093 | ₩50,160 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩50,921 | ₩51,121 | ₩50,720 | ₩50,867 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩50,987 | ₩50,987 | ₩50,801 | ₩50,881 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩50,921 | ₩50,921 | ₩50,787 | ₩50,787 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,640 | ₩50,867 | ₩50,614 | ₩50,841 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,493 | ₩50,520 | ₩50,387 | ₩50,453 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩51,815 | ₩51,815 | ₩51,508 | ₩51,548 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩51,001 | ₩51,268 | ₩51,001 | ₩51,268 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,255 | ₩51,388 | ₩51,241 | ₩51,295 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩51,949 | ₩52,016 | ₩51,682 | ₩51,775 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩52,029 | ₩52,149 | ₩52,002 | ₩52,029 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,335 | ₩51,495 | ₩51,255 | ₩51,348 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,482 | ₩51,575 | ₩51,201 | ₩51,241 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,083 | ₩52,083 | ₩51,815 | ₩51,922 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,149 | ₩52,149 | ₩51,842 | ₩51,936 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,470 | ₩52,724 | ₩52,390 | ₩52,724 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,510 | ₩52,724 | ₩52,510 | ₩52,657 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩51,802 | ₩51,976 | ₩51,655 | ₩51,896 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,336 | ₩52,336 | ₩51,896 | ₩51,936 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,468 | ₩51,976 | ₩51,375 | ₩51,922 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩50,814 | ₩51,188 | ₩50,814 | ₩51,108 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩50,881 | ₩51,215 | ₩50,734 | ₩51,161 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,320 | ₩50,694 | ₩50,200 | ₩50,694 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,573 | ₩51,148 | ₩50,533 | ₩50,627 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩49,839 | ₩50,200 | ₩49,839 | ₩50,026 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,747 | ₩51,014 | ₩50,627 | ₩50,921 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,119 | ₩50,280 | ₩49,973 | ₩50,066 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,600 | ₩50,760 | ₩50,360 | ₩50,480 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩50,814 | ₩50,881 | ₩50,654 | ₩50,787 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,535 | ₩51,535 | ₩51,308 | ₩51,468 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,453 | ₩50,867 | ₩50,453 | ₩50,560 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,639 | ₩49,879 | ₩49,518 | ₩49,879 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩51,896 | ₩51,922 | ₩51,482 | ₩51,588 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,069 | ₩52,510 | ₩52,069 | ₩52,203 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,775 | ₩51,842 | ₩51,548 | ₩51,588 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,560 | ₩50,760 | ₩50,413 | ₩50,440 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,442 | ₩51,562 | ₩51,321 | ₩51,455 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,775 | ₩52,083 | ₩51,775 | ₩52,069 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩50,814 | ₩51,068 | ₩50,760 | ₩51,001 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,774 | ₩50,961 | ₩50,533 | ₩50,640 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,787 | ₩51,041 | ₩50,787 | ₩51,041 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,560 | ₩50,814 | ₩50,053 | ₩50,320 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,041 | ₩51,989 | ₩51,014 | ₩51,709 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩51,789 | ₩52,069 | ₩51,669 | ₩51,922 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩50,961 | ₩51,215 | ₩50,921 | ₩51,161 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,413 | ₩51,121 | ₩50,400 | ₩50,827 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,695 | ₩51,695 | ₩51,588 | ₩51,588 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,308 | ₩51,575 | ₩51,228 | ₩51,308 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,428 | ₩51,722 | ₩51,388 | ₩51,455 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩52,951 | ₩53,071 | ₩52,830 | ₩52,991 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩52,884 | ₩52,884 | ₩52,684 | ₩52,777 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,670 | ₩52,870 | ₩52,002 | ₩52,002 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,684 | ₩52,764 | ₩52,510 | ₩52,523 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,231 | ₩53,271 | ₩53,164 | ₩53,218 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,136 | ₩52,136 | ₩51,869 | ₩52,002 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,121 | ₩52,029 | ₩51,121 | ₩52,029 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩51,949 | ₩52,256 | ₩51,709 | ₩51,775 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,577 | ₩52,643 | ₩51,642 | ₩52,176 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,762 | ₩51,802 | ₩51,455 | ₩51,455 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,764 | ₩52,764 | ₩51,669 | ₩51,762 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩53,979 | ₩54,126 | ₩53,832 | ₩53,832 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,233 | ₩54,326 | ₩54,006 | ₩54,032 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,633 | ₩54,807 | ₩54,566 | ₩54,607 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,577 | ₩53,017 | ₩52,537 | ₩52,911 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,191 | ₩53,418 | ₩53,084 | ₩53,191 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,044 | ₩53,365 | ₩52,964 | ₩53,325 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,351 | ₩53,578 | ₩53,284 | ₩53,511 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩53,819 | ₩53,952 | ₩53,765 | ₩53,912 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,603 | ₩53,057 | ₩52,590 | ₩52,977 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩52,857 | ₩53,298 | ₩52,737 | ₩53,298 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,565 | ₩54,046 | ₩53,311 | ₩53,952 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,097 | ₩53,471 | ₩53,097 | ₩53,338 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,658 | ₩53,658 | ₩53,231 | ₩53,378 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩53,952 | ₩53,952 | ₩53,658 | ₩53,658 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩54,874 | ₩55,061 | ₩54,794 | ₩54,954 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,274 | ₩56,743 | ₩55,274 | ₩56,610 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,274 | ₩55,328 | ₩54,673 | ₩55,007 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,435 | ₩55,728 | ₩55,435 | ₩55,541 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩55,034 | ₩55,154 | ₩54,607 | ₩54,780 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,221 | ₩55,221 | ₩54,633 | ₩54,687 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,072 | ₩54,927 | ₩54,072 | ₩54,914 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,712 | ₩53,792 | ₩53,431 | ₩53,578 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,712 | ₩53,992 | ₩53,618 | ₩53,658 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,739 | ₩54,193 | ₩53,739 | ₩53,952 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,284 | ₩53,885 | ₩53,271 | ₩53,752 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,231 | ₩53,231 | ₩52,884 | ₩52,991 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,603 | ₩52,804 | ₩52,603 | ₩52,764 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,204 | ₩53,338 | ₩53,111 | ₩53,138 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,365 | ₩53,645 | ₩53,298 | ₩53,618 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩53,819 | ₩53,859 | ₩53,097 | ₩53,418 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,286 | ₩54,433 | ₩54,286 | ₩54,339 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,473 | ₩54,486 | ₩53,845 | ₩53,845 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,727 | ₩54,860 | ₩54,647 | ₩54,807 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,753 | ₩55,194 | ₩54,740 | ₩54,834 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,286 | ₩54,526 | ₩54,072 | ₩54,193 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,191 | ₩53,498 | ₩53,164 | ₩53,471 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,071 | ₩53,592 | ₩53,057 | ₩53,565 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,149 | ₩52,724 | ₩52,149 | ₩52,670 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,617 | ₩52,657 | ₩52,270 | ₩52,336 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,615 | ₩51,936 | ₩51,308 | ₩51,882 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,363 | ₩52,363 | ₩51,882 | ₩52,042 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩49,919 | ₩50,106 | ₩49,665 | ₩50,039 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩49,959 | ₩50,387 | ₩49,959 | ₩50,226 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,759 | ₩50,560 | ₩49,732 | ₩50,346 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,493 | ₩50,934 | ₩50,493 | ₩50,667 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,438 | ₩50,614 | ₩49,398 | ₩50,507 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,625 | ₩49,746 | ₩49,318 | ₩49,412 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,719 | ₩49,812 | ₩49,425 | ₩49,518 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,732 | ₩49,999 | ₩49,398 | ₩49,438 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩50,894 | ₩51,108 | ₩50,720 | ₩50,961 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩49,799 | ₩50,173 | ₩49,705 | ₩49,959 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,160 | ₩50,467 | ₩49,786 | ₩49,999 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,467 | ₩50,467 | ₩49,799 | ₩49,879 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,654 | ₩51,308 | ₩50,320 | ₩51,068 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,109 | ₩52,189 | ₩51,508 | ₩51,535 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,670 | ₩52,670 | ₩52,283 | ₩52,336 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,577 | ₩52,804 | ₩52,537 | ₩52,670 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,336 | ₩52,523 | ₩51,856 | ₩51,896 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,123 | ₩52,123 | ₩51,695 | ₩51,775 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,563 | ₩52,630 | ₩52,216 | ₩52,430 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,323 | ₩53,084 | ₩52,256 | ₩52,523 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,720 | ₩51,575 | ₩50,480 | ₩51,495 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,427 | ₩50,961 | ₩50,280 | ₩50,801 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,306 | ₩50,640 | ₩49,959 | ₩50,293 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩50,801 | ₩51,001 | ₩50,467 | ₩50,881 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,346 | ₩50,654 | ₩49,518 | ₩50,440 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩51,856 | ₩52,630 | ₩51,722 | ₩52,443 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩53,004 | ₩53,044 | ₩52,817 | ₩52,924 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,418 | ₩53,418 | ₩52,830 | ₩53,191 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,246 | ₩54,446 | ₩53,939 | ₩54,366 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,672 | ₩54,126 | ₩53,645 | ₩54,059 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,673 | ₩54,927 | ₩54,059 | ₩54,219 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,418 | ₩54,566 | ₩53,418 | ₩54,513 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,299 | ₩54,380 | ₩54,086 | ₩54,299 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,660 | ₩54,767 | ₩54,460 | ₩54,553 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,072 | ₩54,460 | ₩53,885 | ₩54,246 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩53,979 | ₩54,299 | ₩53,725 | ₩54,099 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,087 | ₩55,087 | ₩53,966 | ₩54,152 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩54,994 | ₩55,194 | ₩54,687 | ₩55,167 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,234 | ₩55,541 | ₩55,061 | ₩55,354 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩54,860 | ₩55,394 | ₩54,860 | ₩55,194 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,273 | ₩54,767 | ₩54,152 | ₩54,727 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩53,979 | ₩53,979 | ₩53,471 | ₩53,471 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,259 | ₩54,259 | ₩53,378 | ₩53,712 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,286 | ₩54,633 | ₩53,872 | ₩54,446 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,526 | ₩54,820 | ₩54,473 | ₩54,500 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,688 | ₩55,742 | ₩54,860 | ₩55,141 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,343 | ₩56,383 | ₩55,528 | ₩56,022 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,249 | ₩56,276 | ₩55,862 | ₩55,942 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩55,942 | ₩56,022 | ₩55,795 | ₩55,969 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,421 | ₩55,755 | ₩55,408 | ₩55,595 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩55,822 | ₩56,035 | ₩55,621 | ₩55,955 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩56,009 | ₩56,356 | ₩55,942 | ₩56,102 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,635 | ₩55,942 | ₩55,274 | ₩55,782 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩54,927 | ₩55,234 | ₩54,767 | ₩54,820 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,076 | ₩56,076 | ₩55,501 | ₩55,742 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,543 | ₩56,730 | ₩56,182 | ₩56,516 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,236 | ₩56,356 | ₩56,076 | ₩56,303 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,543 | ₩56,663 | ₩56,236 | ₩56,289 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,436 | ₩57,398 | ₩56,369 | ₩57,398 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,755 | ₩55,795 | ₩55,421 | ₩55,782 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,194 | ₩55,688 | ₩55,194 | ₩55,675 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,742 | ₩55,795 | ₩55,555 | ₩55,595 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,263 | ₩56,383 | ₩55,969 | ₩56,076 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,368 | ₩55,955 | ₩55,181 | ₩55,955 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩55,034 | ₩55,461 | ₩55,034 | ₩55,394 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩53,912 | ₩53,952 | ₩53,552 | ₩53,565 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,393 | ₩54,393 | ₩54,246 | ₩54,273 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩53,952 | ₩54,179 | ₩53,925 | ₩54,099 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,647 | ₩54,927 | ₩54,540 | ₩54,887 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩54,994 | ₩55,101 | ₩54,673 | ₩54,780 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩54,794 | ₩55,021 | ₩54,687 | ₩54,994 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩54,874 | ₩55,141 | ₩54,874 | ₩55,074 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,566 | ₩54,874 | ₩54,566 | ₩54,727 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,219 | ₩54,286 | ₩54,072 | ₩54,126 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,633 | ₩54,633 | ₩53,885 | ₩53,885 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,725 | ₩53,885 | ₩53,605 | ₩53,872 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,687 | ₩54,687 | ₩54,273 | ₩54,366 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,421 | ₩55,421 | ₩54,740 | ₩54,847 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,687 | ₩55,021 | ₩54,486 | ₩54,967 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩54,927 | ₩55,368 | ₩54,927 | ₩55,261 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,660 | ₩54,887 | ₩54,620 | ₩54,887 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,194 | ₩55,288 | ₩55,034 | ₩55,221 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩54,954 | ₩55,154 | ₩54,954 | ₩55,087 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,446 | ₩54,620 | ₩54,339 | ₩54,460 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩53,979 | ₩54,193 | ₩53,832 | ₩54,166 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,620 | ₩54,620 | ₩54,326 | ₩54,566 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,767 | ₩55,101 | ₩54,753 | ₩55,047 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,433 | ₩54,673 | ₩54,433 | ₩54,607 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,273 | ₩54,486 | ₩53,752 | ₩54,206 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,126 | ₩54,139 | ₩53,805 | ₩54,059 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,231 | ₩53,685 | ₩53,231 | ₩53,685 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,350 | ₩53,031 | ₩52,083 | ₩52,844 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,179 | ₩54,286 | ₩52,951 | ₩52,991 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,313 | ₩54,353 | ₩53,939 | ₩54,126 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,366 | ₩54,700 | ₩54,206 | ₩54,580 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩54,980 | ₩55,248 | ₩54,647 | ₩54,794 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,435 | ₩55,955 | ₩55,141 | ₩55,301 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩56,970 | ₩57,010 | ₩56,035 | ₩56,209 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,316 | ₩56,423 | ₩56,009 | ₩56,142 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,423 | ₩56,490 | ₩56,236 | ₩56,263 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,490 | ₩56,717 | ₩56,316 | ₩56,596 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,581 | ₩55,929 | ₩55,354 | ₩55,929 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,743 | ₩56,770 | ₩56,343 | ₩56,343 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,688 | ₩56,089 | ₩55,688 | ₩55,955 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,194 | ₩55,648 | ₩55,194 | ₩55,221 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,556 | ₩56,556 | ₩56,263 | ₩56,423 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,383 | ₩56,610 | ₩56,129 | ₩56,530 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,411 | ₩57,651 | ₩57,171 | ₩57,478 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,626 | ₩58,680 | ₩58,212 | ₩58,506 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩57,772 | ₩57,918 | ₩57,518 | ₩57,878 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,413 | ₩58,413 | ₩58,252 | ₩58,292 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,171 | ₩57,304 | ₩57,117 | ₩57,157 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩56,022 | ₩56,530 | ₩56,022 | ₩56,329 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩55,915 | ₩56,182 | ₩55,515 | ₩55,728 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,436 | ₩56,436 | ₩56,089 | ₩56,102 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,755 | ₩56,436 | ₩55,688 | ₩56,369 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,154 | ₩55,902 | ₩54,847 | ₩55,768 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,369 | ₩56,543 | ₩56,089 | ₩56,249 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,276 | ₩56,356 | ₩55,849 | ₩56,142 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩54,967 | ₩55,715 | ₩54,900 | ₩55,341 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩56,797 | ₩56,810 | ₩56,423 | ₩56,423 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩57,905 | ₩58,132 | ₩54,553 | ₩54,874 | -5.24% | 13.6만 |
|---|