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 | ₩46,361 | ₩46,682 | ₩46,361 | ₩46,682 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,800 | ₩45,880 | ₩45,599 | ₩45,653 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,214 | ₩46,468 | ₩46,094 | ₩46,428 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,748 | ₩46,909 | ₩46,668 | ₩46,842 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,495 | ₩46,989 | ₩46,495 | ₩46,895 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,267 | ₩46,294 | ₩45,973 | ₩46,134 | -0.29% | 4.5천 |
| 2026.10.01 | ₩46,976 | ₩47,016 | ₩46,495 | ₩46,682 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,163 | ₩47,216 | ₩46,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,935 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩46,949 | ₩47,002 | ₩46,695 | ₩46,922 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,256 | ₩47,296 | ₩47,069 | ₩47,189 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩47,844 | ₩47,871 | ₩47,617 | ₩47,817 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,485 | ₩48,485 | ₩48,098 | ₩48,258 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩48,913 | ₩48,940 | ₩48,766 | ₩48,766 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,942 | ₩50,022 | ₩49,674 | ₩49,875 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,567 | ₩49,741 | ₩49,300 | ₩49,728 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,539 | ₩48,699 | ₩48,539 | ₩48,699 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,138 | ₩48,205 | ₩48,004 | ₩48,151 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,125 | ₩48,138 | ₩47,670 | ₩47,804 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,245 | ₩48,245 | ₩47,978 | ₩48,071 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,365 | ₩48,632 | ₩48,271 | ₩48,512 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,539 | ₩48,565 | ₩48,405 | ₩48,405 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,271 | ₩48,378 | ₩48,178 | ₩48,178 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,193 | ₩49,233 | ₩48,819 | ₩48,899 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,661 | ₩49,674 | ₩49,447 | ₩49,514 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,741 | ₩50,035 | ₩49,741 | ₩49,942 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,434 | ₩49,781 | ₩49,380 | ₩49,741 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,621 | ₩49,728 | ₩49,594 | ₩49,661 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩49,835 | ₩50,115 | ₩49,781 | ₩49,821 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,623 | ₩50,623 | ₩50,115 | ₩50,182 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩50,944 | ₩51,144 | ₩50,743 | ₩50,890 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩51,010 | ₩51,010 | ₩50,823 | ₩50,904 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩50,944 | ₩50,944 | ₩50,810 | ₩50,810 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,663 | ₩50,890 | ₩50,636 | ₩50,863 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,516 | ₩50,543 | ₩50,409 | ₩50,476 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩51,839 | ₩51,839 | ₩51,531 | ₩51,572 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩51,024 | ₩51,291 | ₩51,024 | ₩51,291 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,278 | ₩51,411 | ₩51,264 | ₩51,318 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩51,972 | ₩52,039 | ₩51,705 | ₩51,799 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩52,053 | ₩52,173 | ₩52,026 | ₩52,053 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,358 | ₩51,518 | ₩51,278 | ₩51,371 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,505 | ₩51,598 | ₩51,224 | ₩51,264 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,106 | ₩52,106 | ₩51,839 | ₩51,946 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,173 | ₩52,173 | ₩51,865 | ₩51,959 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,493 | ₩52,747 | ₩52,413 | ₩52,747 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,533 | ₩52,747 | ₩52,533 | ₩52,680 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩51,825 | ₩51,999 | ₩51,678 | ₩51,919 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,360 | ₩52,360 | ₩51,919 | ₩51,959 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,491 | ₩51,999 | ₩51,398 | ₩51,946 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩50,837 | ₩51,211 | ₩50,837 | ₩51,131 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩50,904 | ₩51,238 | ₩50,757 | ₩51,184 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,342 | ₩50,716 | ₩50,222 | ₩50,716 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,596 | ₩51,171 | ₩50,556 | ₩50,650 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩49,861 | ₩50,222 | ₩49,861 | ₩50,048 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,770 | ₩51,037 | ₩50,650 | ₩50,944 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,142 | ₩50,302 | ₩49,995 | ₩50,089 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,623 | ₩50,783 | ₩50,382 | ₩50,503 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩50,837 | ₩50,904 | ₩50,676 | ₩50,810 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,558 | ₩51,558 | ₩51,331 | ₩51,491 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,476 | ₩50,890 | ₩50,476 | ₩50,583 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,661 | ₩49,901 | ₩49,541 | ₩49,901 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩51,919 | ₩51,946 | ₩51,505 | ₩51,612 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,093 | ₩52,533 | ₩52,093 | ₩52,226 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,799 | ₩51,865 | ₩51,572 | ₩51,612 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,583 | ₩50,783 | ₩50,436 | ₩50,463 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,465 | ₩51,585 | ₩51,344 | ₩51,478 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,799 | ₩52,106 | ₩51,799 | ₩52,093 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩50,837 | ₩51,091 | ₩50,783 | ₩51,024 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,797 | ₩50,984 | ₩50,556 | ₩50,663 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,810 | ₩51,064 | ₩50,810 | ₩51,064 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,583 | ₩50,837 | ₩50,075 | ₩50,342 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,064 | ₩52,012 | ₩51,037 | ₩51,732 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩51,812 | ₩52,093 | ₩51,692 | ₩51,946 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩50,984 | ₩51,238 | ₩50,944 | ₩51,184 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,436 | ₩51,144 | ₩50,423 | ₩50,850 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,718 | ₩51,718 | ₩51,612 | ₩51,612 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,331 | ₩51,598 | ₩51,251 | ₩51,331 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,451 | ₩51,745 | ₩51,411 | ₩51,478 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩52,974 | ₩53,095 | ₩52,854 | ₩53,014 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩52,908 | ₩52,908 | ₩52,707 | ₩52,801 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,694 | ₩52,894 | ₩52,026 | ₩52,026 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,707 | ₩52,787 | ₩52,533 | ₩52,547 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,255 | ₩53,295 | ₩53,188 | ₩53,242 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,159 | ₩52,159 | ₩51,892 | ₩52,026 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,144 | ₩52,053 | ₩51,144 | ₩52,053 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩51,972 | ₩52,280 | ₩51,732 | ₩51,799 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,600 | ₩52,667 | ₩51,665 | ₩52,199 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,785 | ₩51,825 | ₩51,478 | ₩51,478 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,787 | ₩52,787 | ₩51,692 | ₩51,785 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩54,003 | ₩54,150 | ₩53,856 | ₩53,856 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,257 | ₩54,351 | ₩54,030 | ₩54,057 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,658 | ₩54,831 | ₩54,591 | ₩54,631 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,600 | ₩53,041 | ₩52,560 | ₩52,934 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,215 | ₩53,442 | ₩53,108 | ₩53,215 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,068 | ₩53,389 | ₩52,988 | ₩53,348 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,375 | ₩53,602 | ₩53,308 | ₩53,536 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩53,843 | ₩53,976 | ₩53,789 | ₩53,936 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,627 | ₩53,081 | ₩52,614 | ₩53,001 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩52,881 | ₩53,322 | ₩52,761 | ₩53,322 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,589 | ₩54,070 | ₩53,335 | ₩53,976 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,121 | ₩53,495 | ₩53,121 | ₩53,362 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,682 | ₩53,682 | ₩53,255 | ₩53,402 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩53,976 | ₩53,976 | ₩53,682 | ₩53,682 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩54,898 | ₩55,085 | ₩54,818 | ₩54,978 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,299 | ₩56,769 | ₩55,299 | ₩56,635 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,299 | ₩55,353 | ₩54,698 | ₩55,032 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,459 | ₩55,753 | ₩55,459 | ₩55,566 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩55,059 | ₩55,179 | ₩54,631 | ₩54,805 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,246 | ₩55,246 | ₩54,658 | ₩54,711 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,097 | ₩54,952 | ₩54,097 | ₩54,938 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,736 | ₩53,816 | ₩53,455 | ₩53,602 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,736 | ₩54,017 | ₩53,642 | ₩53,682 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,763 | ₩54,217 | ₩53,763 | ₩53,976 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,308 | ₩53,910 | ₩53,295 | ₩53,776 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,255 | ₩53,255 | ₩52,908 | ₩53,014 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,627 | ₩52,827 | ₩52,627 | ₩52,787 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,228 | ₩53,362 | ₩53,135 | ₩53,161 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,389 | ₩53,669 | ₩53,322 | ₩53,642 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩53,843 | ₩53,883 | ₩53,121 | ₩53,442 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,310 | ₩54,457 | ₩54,310 | ₩54,364 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,497 | ₩54,511 | ₩53,870 | ₩53,870 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,751 | ₩54,885 | ₩54,671 | ₩54,831 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,778 | ₩55,219 | ₩54,765 | ₩54,858 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,310 | ₩54,551 | ₩54,097 | ₩54,217 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,215 | ₩53,522 | ₩53,188 | ₩53,495 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,095 | ₩53,616 | ₩53,081 | ₩53,589 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,173 | ₩52,747 | ₩52,173 | ₩52,694 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,640 | ₩52,680 | ₩52,293 | ₩52,360 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,638 | ₩51,959 | ₩51,331 | ₩51,906 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,387 | ₩52,387 | ₩51,906 | ₩52,066 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩49,942 | ₩50,129 | ₩49,688 | ₩50,062 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩49,982 | ₩50,409 | ₩49,982 | ₩50,249 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,781 | ₩50,583 | ₩49,755 | ₩50,369 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,516 | ₩50,957 | ₩50,516 | ₩50,690 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,461 | ₩50,636 | ₩49,420 | ₩50,529 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,648 | ₩49,768 | ₩49,340 | ₩49,434 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,741 | ₩49,835 | ₩49,447 | ₩49,541 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,755 | ₩50,022 | ₩49,420 | ₩49,461 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩50,917 | ₩51,131 | ₩50,743 | ₩50,984 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩49,821 | ₩50,195 | ₩49,728 | ₩49,982 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,182 | ₩50,489 | ₩49,808 | ₩50,022 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,489 | ₩50,489 | ₩49,821 | ₩49,901 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,676 | ₩51,331 | ₩50,342 | ₩51,091 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,133 | ₩52,213 | ₩51,531 | ₩51,558 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,694 | ₩52,694 | ₩52,306 | ₩52,360 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,600 | ₩52,827 | ₩52,560 | ₩52,694 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,360 | ₩52,547 | ₩51,879 | ₩51,919 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,146 | ₩52,146 | ₩51,718 | ₩51,799 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,587 | ₩52,654 | ₩52,240 | ₩52,453 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,346 | ₩53,108 | ₩52,280 | ₩52,547 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,743 | ₩51,598 | ₩50,503 | ₩51,518 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,449 | ₩50,984 | ₩50,302 | ₩50,823 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,329 | ₩50,663 | ₩49,982 | ₩50,316 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩50,823 | ₩51,024 | ₩50,489 | ₩50,904 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,369 | ₩50,676 | ₩49,541 | ₩50,463 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩51,879 | ₩52,654 | ₩51,745 | ₩52,467 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩53,028 | ₩53,068 | ₩52,841 | ₩52,948 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,442 | ₩53,442 | ₩52,854 | ₩53,215 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,270 | ₩54,471 | ₩53,963 | ₩54,391 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,696 | ₩54,150 | ₩53,669 | ₩54,083 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,698 | ₩54,952 | ₩54,083 | ₩54,244 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,442 | ₩54,591 | ₩53,442 | ₩54,538 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,324 | ₩54,404 | ₩54,110 | ₩54,324 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,685 | ₩54,791 | ₩54,484 | ₩54,578 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,097 | ₩54,484 | ₩53,910 | ₩54,270 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩54,003 | ₩54,324 | ₩53,749 | ₩54,123 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,112 | ₩55,112 | ₩53,990 | ₩54,177 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩55,019 | ₩55,219 | ₩54,711 | ₩55,192 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,259 | ₩55,566 | ₩55,085 | ₩55,379 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩54,885 | ₩55,419 | ₩54,885 | ₩55,219 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,297 | ₩54,791 | ₩54,177 | ₩54,751 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩54,003 | ₩54,003 | ₩53,495 | ₩53,495 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,284 | ₩54,284 | ₩53,402 | ₩53,736 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,310 | ₩54,658 | ₩53,896 | ₩54,471 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,551 | ₩54,845 | ₩54,497 | ₩54,524 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,713 | ₩55,767 | ₩54,885 | ₩55,166 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,368 | ₩56,408 | ₩55,553 | ₩56,047 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,274 | ₩56,301 | ₩55,887 | ₩55,967 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩55,967 | ₩56,047 | ₩55,820 | ₩55,994 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,446 | ₩55,780 | ₩55,433 | ₩55,620 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩55,847 | ₩56,061 | ₩55,646 | ₩55,980 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩56,034 | ₩56,381 | ₩55,967 | ₩56,127 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,660 | ₩55,967 | ₩55,299 | ₩55,807 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩54,952 | ₩55,259 | ₩54,791 | ₩54,845 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,101 | ₩56,101 | ₩55,526 | ₩55,767 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,568 | ₩56,755 | ₩56,208 | ₩56,542 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,261 | ₩56,381 | ₩56,101 | ₩56,328 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,568 | ₩56,689 | ₩56,261 | ₩56,315 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,461 | ₩57,423 | ₩56,395 | ₩57,423 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,780 | ₩55,820 | ₩55,446 | ₩55,807 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,219 | ₩55,713 | ₩55,219 | ₩55,700 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,767 | ₩55,820 | ₩55,580 | ₩55,620 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,288 | ₩56,408 | ₩55,994 | ₩56,101 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,393 | ₩55,980 | ₩55,206 | ₩55,980 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩55,059 | ₩55,486 | ₩55,059 | ₩55,419 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩53,936 | ₩53,976 | ₩53,576 | ₩53,589 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,417 | ₩54,417 | ₩54,270 | ₩54,297 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩53,976 | ₩54,204 | ₩53,950 | ₩54,123 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,671 | ₩54,952 | ₩54,564 | ₩54,912 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩55,019 | ₩55,125 | ₩54,698 | ₩54,805 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩54,818 | ₩55,045 | ₩54,711 | ₩55,019 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩54,898 | ₩55,166 | ₩54,898 | ₩55,099 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,591 | ₩54,898 | ₩54,591 | ₩54,751 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,244 | ₩54,310 | ₩54,097 | ₩54,150 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,658 | ₩54,658 | ₩53,910 | ₩53,910 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,749 | ₩53,910 | ₩53,629 | ₩53,896 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,711 | ₩54,711 | ₩54,297 | ₩54,391 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,446 | ₩55,446 | ₩54,765 | ₩54,872 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,711 | ₩55,045 | ₩54,511 | ₩54,992 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩54,952 | ₩55,393 | ₩54,952 | ₩55,286 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,685 | ₩54,912 | ₩54,644 | ₩54,912 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,219 | ₩55,312 | ₩55,059 | ₩55,246 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩54,978 | ₩55,179 | ₩54,978 | ₩55,112 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,471 | ₩54,644 | ₩54,364 | ₩54,484 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩54,003 | ₩54,217 | ₩53,856 | ₩54,190 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,644 | ₩54,644 | ₩54,351 | ₩54,591 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,791 | ₩55,125 | ₩54,778 | ₩55,072 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,457 | ₩54,698 | ₩54,457 | ₩54,631 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,297 | ₩54,511 | ₩53,776 | ₩54,230 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,150 | ₩54,163 | ₩53,829 | ₩54,083 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,255 | ₩53,709 | ₩53,255 | ₩53,709 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,373 | ₩53,055 | ₩52,106 | ₩52,867 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,204 | ₩54,310 | ₩52,974 | ₩53,014 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,337 | ₩54,377 | ₩53,963 | ₩54,150 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,391 | ₩54,725 | ₩54,230 | ₩54,604 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩55,005 | ₩55,272 | ₩54,671 | ₩54,818 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,459 | ₩55,980 | ₩55,166 | ₩55,326 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩56,996 | ₩57,036 | ₩56,061 | ₩56,234 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,341 | ₩56,448 | ₩56,034 | ₩56,168 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,448 | ₩56,515 | ₩56,261 | ₩56,288 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,515 | ₩56,742 | ₩56,341 | ₩56,622 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,606 | ₩55,954 | ₩55,379 | ₩55,954 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,769 | ₩56,795 | ₩56,368 | ₩56,368 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,713 | ₩56,114 | ₩55,713 | ₩55,980 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,219 | ₩55,673 | ₩55,219 | ₩55,246 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,582 | ₩56,582 | ₩56,288 | ₩56,448 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,408 | ₩56,635 | ₩56,154 | ₩56,555 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,437 | ₩57,677 | ₩57,196 | ₩57,504 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,653 | ₩58,706 | ₩58,238 | ₩58,532 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩57,798 | ₩57,944 | ₩57,544 | ₩57,904 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,439 | ₩58,439 | ₩58,278 | ₩58,319 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,196 | ₩57,330 | ₩57,143 | ₩57,183 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩56,047 | ₩56,555 | ₩56,047 | ₩56,355 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩55,940 | ₩56,208 | ₩55,540 | ₩55,753 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,461 | ₩56,461 | ₩56,114 | ₩56,127 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,780 | ₩56,461 | ₩55,713 | ₩56,395 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,179 | ₩55,927 | ₩54,872 | ₩55,793 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,395 | ₩56,568 | ₩56,114 | ₩56,274 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,301 | ₩56,381 | ₩55,874 | ₩56,168 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩54,992 | ₩55,740 | ₩54,925 | ₩55,366 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩56,822 | ₩56,836 | ₩56,448 | ₩56,448 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩57,931 | ₩58,158 | ₩54,578 | ₩54,898 | -5.24% | 13.6만 |
|---|