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 | ₩46,372 | ₩46,693 | ₩46,372 | ₩46,693 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,811 | ₩45,891 | ₩45,611 | ₩45,664 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,225 | ₩46,479 | ₩46,105 | ₩46,439 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,760 | ₩46,920 | ₩46,680 | ₩46,853 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,506 | ₩47,000 | ₩46,506 | ₩46,907 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,279 | ₩46,306 | ₩45,985 | ₩46,145 | -0.29% | 4.5천 |
| 2026.10.01 | ₩46,987 | ₩47,027 | ₩46,506 | ₩46,693 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,174 | ₩47,228 | ₩46,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,947 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩46,960 | ₩47,014 | ₩46,706 | ₩46,934 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,268 | ₩47,308 | ₩47,081 | ₩47,201 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩47,856 | ₩47,882 | ₩47,629 | ₩47,829 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,497 | ₩48,497 | ₩48,110 | ₩48,270 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩48,925 | ₩48,952 | ₩48,778 | ₩48,778 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,954 | ₩50,034 | ₩49,687 | ₩49,887 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,580 | ₩49,753 | ₩49,312 | ₩49,740 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,551 | ₩48,711 | ₩48,551 | ₩48,711 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,150 | ₩48,217 | ₩48,016 | ₩48,163 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,136 | ₩48,150 | ₩47,682 | ₩47,816 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,257 | ₩48,257 | ₩47,989 | ₩48,083 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,377 | ₩48,644 | ₩48,283 | ₩48,524 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,551 | ₩48,577 | ₩48,417 | ₩48,417 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,283 | ₩48,390 | ₩48,190 | ₩48,190 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,206 | ₩49,246 | ₩48,831 | ₩48,912 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,673 | ₩49,687 | ₩49,459 | ₩49,526 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,753 | ₩50,047 | ₩49,753 | ₩49,954 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,446 | ₩49,794 | ₩49,393 | ₩49,753 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,633 | ₩49,740 | ₩49,606 | ₩49,673 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩49,847 | ₩50,128 | ₩49,794 | ₩49,834 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,635 | ₩50,635 | ₩50,128 | ₩50,194 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩50,956 | ₩51,157 | ₩50,756 | ₩50,903 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩51,023 | ₩51,023 | ₩50,836 | ₩50,916 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩50,956 | ₩50,956 | ₩50,823 | ₩50,823 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,676 | ₩50,903 | ₩50,649 | ₩50,876 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,529 | ₩50,555 | ₩50,422 | ₩50,488 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩51,852 | ₩51,852 | ₩51,544 | ₩51,584 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩51,036 | ₩51,304 | ₩51,036 | ₩51,304 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,290 | ₩51,424 | ₩51,277 | ₩51,330 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩51,985 | ₩52,052 | ₩51,718 | ₩51,811 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩52,065 | ₩52,186 | ₩52,039 | ₩52,065 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,370 | ₩51,531 | ₩51,290 | ₩51,384 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,517 | ₩51,611 | ₩51,237 | ₩51,277 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,119 | ₩52,119 | ₩51,852 | ₩51,958 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,186 | ₩52,186 | ₩51,878 | ₩51,972 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,506 | ₩52,760 | ₩52,426 | ₩52,760 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,546 | ₩52,760 | ₩52,546 | ₩52,693 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩51,838 | ₩52,012 | ₩51,691 | ₩51,932 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,373 | ₩52,373 | ₩51,932 | ₩51,972 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,504 | ₩52,012 | ₩51,411 | ₩51,958 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩50,849 | ₩51,223 | ₩50,849 | ₩51,143 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩50,916 | ₩51,250 | ₩50,769 | ₩51,197 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,355 | ₩50,729 | ₩50,235 | ₩50,729 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,609 | ₩51,183 | ₩50,569 | ₩50,662 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩49,874 | ₩50,235 | ₩49,874 | ₩50,061 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,782 | ₩51,050 | ₩50,662 | ₩50,956 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,154 | ₩50,315 | ₩50,007 | ₩50,101 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,635 | ₩50,796 | ₩50,395 | ₩50,515 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩50,849 | ₩50,916 | ₩50,689 | ₩50,823 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,571 | ₩51,571 | ₩51,344 | ₩51,504 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,488 | ₩50,903 | ₩50,488 | ₩50,595 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,673 | ₩49,914 | ₩49,553 | ₩49,914 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩51,932 | ₩51,958 | ₩51,517 | ₩51,624 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,105 | ₩52,546 | ₩52,105 | ₩52,239 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,811 | ₩51,878 | ₩51,584 | ₩51,624 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,595 | ₩50,796 | ₩50,448 | ₩50,475 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,477 | ₩51,598 | ₩51,357 | ₩51,491 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,811 | ₩52,119 | ₩51,811 | ₩52,105 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩50,849 | ₩51,103 | ₩50,796 | ₩51,036 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,809 | ₩50,996 | ₩50,569 | ₩50,676 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,823 | ₩51,076 | ₩50,823 | ₩51,076 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,595 | ₩50,849 | ₩50,088 | ₩50,355 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,076 | ₩52,025 | ₩51,050 | ₩51,745 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩51,825 | ₩52,105 | ₩51,705 | ₩51,958 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩50,996 | ₩51,250 | ₩50,956 | ₩51,197 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,448 | ₩51,157 | ₩50,435 | ₩50,863 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,731 | ₩51,731 | ₩51,624 | ₩51,624 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,344 | ₩51,611 | ₩51,264 | ₩51,344 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,464 | ₩51,758 | ₩51,424 | ₩51,491 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩52,987 | ₩53,108 | ₩52,867 | ₩53,028 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩52,921 | ₩52,921 | ₩52,720 | ₩52,814 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,707 | ₩52,907 | ₩52,039 | ₩52,039 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,720 | ₩52,800 | ₩52,546 | ₩52,560 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,268 | ₩53,308 | ₩53,201 | ₩53,255 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,172 | ₩52,172 | ₩51,905 | ₩52,039 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,157 | ₩52,065 | ₩51,157 | ₩52,065 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩51,985 | ₩52,293 | ₩51,745 | ₩51,811 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,613 | ₩52,680 | ₩51,678 | ₩52,212 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,798 | ₩51,838 | ₩51,491 | ₩51,491 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,800 | ₩52,800 | ₩51,705 | ₩51,798 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩54,016 | ₩54,163 | ₩53,869 | ₩53,869 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,270 | ₩54,364 | ₩54,043 | ₩54,070 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,671 | ₩54,845 | ₩54,604 | ₩54,645 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,613 | ₩53,054 | ₩52,573 | ₩52,947 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,228 | ₩53,455 | ₩53,121 | ₩53,228 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,081 | ₩53,402 | ₩53,001 | ₩53,362 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,388 | ₩53,616 | ₩53,322 | ₩53,549 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩53,856 | ₩53,990 | ₩53,803 | ₩53,950 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,640 | ₩53,094 | ₩52,627 | ₩53,014 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩52,894 | ₩53,335 | ₩52,774 | ₩53,335 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,602 | ₩54,083 | ₩53,348 | ₩53,990 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,134 | ₩53,509 | ₩53,134 | ₩53,375 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,696 | ₩53,696 | ₩53,268 | ₩53,415 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩53,990 | ₩53,990 | ₩53,696 | ₩53,696 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩54,912 | ₩55,099 | ₩54,832 | ₩54,992 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,313 | ₩56,783 | ₩55,313 | ₩56,649 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,313 | ₩55,366 | ₩54,711 | ₩55,045 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,473 | ₩55,767 | ₩55,473 | ₩55,580 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩55,072 | ₩55,192 | ₩54,645 | ₩54,818 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,259 | ₩55,259 | ₩54,671 | ₩54,725 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,110 | ₩54,965 | ₩54,110 | ₩54,952 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,749 | ₩53,829 | ₩53,469 | ₩53,616 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,749 | ₩54,030 | ₩53,656 | ₩53,696 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,776 | ₩54,230 | ₩53,776 | ₩53,990 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,322 | ₩53,923 | ₩53,308 | ₩53,789 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,268 | ₩53,268 | ₩52,921 | ₩53,028 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,640 | ₩52,840 | ₩52,640 | ₩52,800 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,241 | ₩53,375 | ₩53,148 | ₩53,175 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,402 | ₩53,682 | ₩53,335 | ₩53,656 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩53,856 | ₩53,896 | ₩53,134 | ₩53,455 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,324 | ₩54,471 | ₩54,324 | ₩54,377 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,511 | ₩54,524 | ₩53,883 | ₩53,883 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,765 | ₩54,898 | ₩54,685 | ₩54,845 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,792 | ₩55,233 | ₩54,778 | ₩54,872 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,324 | ₩54,564 | ₩54,110 | ₩54,230 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,228 | ₩53,535 | ₩53,201 | ₩53,509 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,108 | ₩53,629 | ₩53,094 | ₩53,602 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,186 | ₩52,760 | ₩52,186 | ₩52,707 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,653 | ₩52,693 | ₩52,306 | ₩52,373 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,651 | ₩51,972 | ₩51,344 | ₩51,918 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,399 | ₩52,399 | ₩51,918 | ₩52,079 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩49,954 | ₩50,141 | ₩49,700 | ₩50,074 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩49,994 | ₩50,422 | ₩49,994 | ₩50,261 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,794 | ₩50,595 | ₩49,767 | ₩50,382 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,529 | ₩50,970 | ₩50,529 | ₩50,702 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,473 | ₩50,649 | ₩49,433 | ₩50,542 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,660 | ₩49,780 | ₩49,353 | ₩49,446 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,753 | ₩49,847 | ₩49,459 | ₩49,553 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,767 | ₩50,034 | ₩49,433 | ₩49,473 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩50,929 | ₩51,143 | ₩50,756 | ₩50,996 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩49,834 | ₩50,208 | ₩49,740 | ₩49,994 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,194 | ₩50,502 | ₩49,820 | ₩50,034 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,502 | ₩50,502 | ₩49,834 | ₩49,914 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,689 | ₩51,344 | ₩50,355 | ₩51,103 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,146 | ₩52,226 | ₩51,544 | ₩51,571 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,707 | ₩52,707 | ₩52,319 | ₩52,373 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,613 | ₩52,840 | ₩52,573 | ₩52,707 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,373 | ₩52,560 | ₩51,892 | ₩51,932 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,159 | ₩52,159 | ₩51,731 | ₩51,811 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,600 | ₩52,667 | ₩52,252 | ₩52,466 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,359 | ₩53,121 | ₩52,293 | ₩52,560 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,756 | ₩51,611 | ₩50,515 | ₩51,531 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,462 | ₩50,996 | ₩50,315 | ₩50,836 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,341 | ₩50,676 | ₩49,994 | ₩50,328 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩50,836 | ₩51,036 | ₩50,502 | ₩50,916 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,382 | ₩50,689 | ₩49,553 | ₩50,475 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩51,892 | ₩52,667 | ₩51,758 | ₩52,480 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩53,041 | ₩53,081 | ₩52,854 | ₩52,961 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,455 | ₩53,455 | ₩52,867 | ₩53,228 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,284 | ₩54,484 | ₩53,976 | ₩54,404 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,709 | ₩54,163 | ₩53,682 | ₩54,097 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,711 | ₩54,965 | ₩54,097 | ₩54,257 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,455 | ₩54,604 | ₩53,455 | ₩54,551 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,337 | ₩54,417 | ₩54,123 | ₩54,337 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,698 | ₩54,805 | ₩54,498 | ₩54,591 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,110 | ₩54,498 | ₩53,923 | ₩54,284 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩54,016 | ₩54,337 | ₩53,763 | ₩54,137 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,126 | ₩55,126 | ₩54,003 | ₩54,190 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩55,032 | ₩55,233 | ₩54,725 | ₩55,206 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,273 | ₩55,580 | ₩55,099 | ₩55,393 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩54,898 | ₩55,433 | ₩54,898 | ₩55,233 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,310 | ₩54,805 | ₩54,190 | ₩54,765 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩54,016 | ₩54,016 | ₩53,509 | ₩53,509 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,297 | ₩54,297 | ₩53,415 | ₩53,749 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,324 | ₩54,671 | ₩53,910 | ₩54,484 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,564 | ₩54,858 | ₩54,511 | ₩54,538 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,727 | ₩55,781 | ₩54,898 | ₩55,179 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,382 | ₩56,422 | ₩55,567 | ₩56,061 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,288 | ₩56,315 | ₩55,901 | ₩55,981 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩55,981 | ₩56,061 | ₩55,834 | ₩56,008 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,460 | ₩55,794 | ₩55,446 | ₩55,634 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩55,861 | ₩56,075 | ₩55,660 | ₩55,994 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩56,048 | ₩56,395 | ₩55,981 | ₩56,141 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,674 | ₩55,981 | ₩55,313 | ₩55,821 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩54,965 | ₩55,273 | ₩54,805 | ₩54,858 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,115 | ₩56,115 | ₩55,540 | ₩55,781 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,582 | ₩56,769 | ₩56,222 | ₩56,556 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,275 | ₩56,395 | ₩56,115 | ₩56,342 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,582 | ₩56,703 | ₩56,275 | ₩56,328 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,475 | ₩57,438 | ₩56,409 | ₩57,438 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,794 | ₩55,834 | ₩55,460 | ₩55,821 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,233 | ₩55,727 | ₩55,233 | ₩55,714 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,781 | ₩55,834 | ₩55,593 | ₩55,634 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,302 | ₩56,422 | ₩56,008 | ₩56,115 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,406 | ₩55,994 | ₩55,219 | ₩55,994 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩55,072 | ₩55,500 | ₩55,072 | ₩55,433 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩53,950 | ₩53,990 | ₩53,589 | ₩53,602 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,431 | ₩54,431 | ₩54,284 | ₩54,310 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩53,990 | ₩54,217 | ₩53,963 | ₩54,137 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,685 | ₩54,965 | ₩54,578 | ₩54,925 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩55,032 | ₩55,139 | ₩54,711 | ₩54,818 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩54,832 | ₩55,059 | ₩54,725 | ₩55,032 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩54,912 | ₩55,179 | ₩54,912 | ₩55,112 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,604 | ₩54,912 | ₩54,604 | ₩54,765 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,257 | ₩54,324 | ₩54,110 | ₩54,163 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,671 | ₩54,671 | ₩53,923 | ₩53,923 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,763 | ₩53,923 | ₩53,642 | ₩53,910 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,725 | ₩54,725 | ₩54,310 | ₩54,404 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,460 | ₩55,460 | ₩54,778 | ₩54,885 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,725 | ₩55,059 | ₩54,524 | ₩55,005 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩54,965 | ₩55,406 | ₩54,965 | ₩55,299 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,698 | ₩54,925 | ₩54,658 | ₩54,925 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,233 | ₩55,326 | ₩55,072 | ₩55,259 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩54,992 | ₩55,192 | ₩54,992 | ₩55,126 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,484 | ₩54,658 | ₩54,377 | ₩54,498 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩54,016 | ₩54,230 | ₩53,869 | ₩54,204 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,658 | ₩54,658 | ₩54,364 | ₩54,604 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,805 | ₩55,139 | ₩54,792 | ₩55,086 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,471 | ₩54,711 | ₩54,471 | ₩54,645 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,310 | ₩54,524 | ₩53,789 | ₩54,244 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,163 | ₩54,177 | ₩53,843 | ₩54,097 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,268 | ₩53,722 | ₩53,268 | ₩53,722 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,386 | ₩53,068 | ₩52,119 | ₩52,881 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,217 | ₩54,324 | ₩52,987 | ₩53,028 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,351 | ₩54,391 | ₩53,976 | ₩54,163 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,404 | ₩54,738 | ₩54,244 | ₩54,618 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩55,019 | ₩55,286 | ₩54,685 | ₩54,832 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,473 | ₩55,994 | ₩55,179 | ₩55,339 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩57,010 | ₩57,050 | ₩56,075 | ₩56,248 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,355 | ₩56,462 | ₩56,048 | ₩56,181 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,462 | ₩56,529 | ₩56,275 | ₩56,302 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,529 | ₩56,756 | ₩56,355 | ₩56,636 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,620 | ₩55,968 | ₩55,393 | ₩55,968 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,783 | ₩56,810 | ₩56,382 | ₩56,382 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,727 | ₩56,128 | ₩55,727 | ₩55,994 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,233 | ₩55,687 | ₩55,233 | ₩55,259 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,596 | ₩56,596 | ₩56,302 | ₩56,462 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,422 | ₩56,649 | ₩56,168 | ₩56,569 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,451 | ₩57,692 | ₩57,210 | ₩57,518 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,667 | ₩58,721 | ₩58,253 | ₩58,547 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩57,812 | ₩57,959 | ₩57,558 | ₩57,919 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,453 | ₩58,453 | ₩58,293 | ₩58,333 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,210 | ₩57,344 | ₩57,157 | ₩57,197 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩56,061 | ₩56,569 | ₩56,061 | ₩56,369 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩55,954 | ₩56,222 | ₩55,553 | ₩55,767 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,475 | ₩56,475 | ₩56,128 | ₩56,141 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,794 | ₩56,475 | ₩55,727 | ₩56,409 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,192 | ₩55,941 | ₩54,885 | ₩55,807 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,409 | ₩56,582 | ₩56,128 | ₩56,288 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,315 | ₩56,395 | ₩55,887 | ₩56,181 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩55,005 | ₩55,754 | ₩54,939 | ₩55,380 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩56,836 | ₩56,850 | ₩56,462 | ₩56,462 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩57,945 | ₩58,173 | ₩54,591 | ₩54,912 | -5.24% | 13.6만 |
|---|