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 | ₩46,529 | ₩46,851 | ₩46,529 | ₩46,851 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,966 | ₩46,047 | ₩45,765 | ₩45,819 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,382 | ₩46,637 | ₩46,261 | ₩46,596 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,918 | ₩47,079 | ₩46,838 | ₩47,012 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,663 | ₩47,159 | ₩46,663 | ₩47,066 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,435 | ₩46,462 | ₩46,140 | ₩46,301 | -0.29% | 4.5천 |
| 2026.10.01 | ₩47,146 | ₩47,186 | ₩46,663 | ₩46,851 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,334 | ₩47,387 | ₩47,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,106 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩47,119 | ₩47,173 | ₩46,864 | ₩47,092 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,428 | ₩47,468 | ₩47,240 | ₩47,361 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩48,018 | ₩48,044 | ₩47,790 | ₩47,991 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,661 | ₩48,661 | ₩48,272 | ₩48,433 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩49,090 | ₩49,117 | ₩48,943 | ₩48,943 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩50,123 | ₩50,203 | ₩49,855 | ₩50,056 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,747 | ₩49,922 | ₩49,479 | ₩49,908 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,715 | ₩48,876 | ₩48,715 | ₩48,876 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,313 | ₩48,380 | ₩48,179 | ₩48,326 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,299 | ₩48,313 | ₩47,843 | ₩47,977 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,420 | ₩48,420 | ₩48,152 | ₩48,246 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,541 | ₩48,809 | ₩48,447 | ₩48,688 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,715 | ₩48,742 | ₩48,581 | ₩48,581 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,447 | ₩48,554 | ₩48,353 | ₩48,353 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,372 | ₩49,412 | ₩48,996 | ₩49,077 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,841 | ₩49,855 | ₩49,627 | ₩49,694 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,922 | ₩50,217 | ₩49,922 | ₩50,123 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,613 | ₩49,962 | ₩49,560 | ₩49,922 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,801 | ₩49,908 | ₩49,774 | ₩49,841 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩50,016 | ₩50,297 | ₩49,962 | ₩50,002 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,807 | ₩50,807 | ₩50,297 | ₩50,364 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩51,129 | ₩51,330 | ₩50,927 | ₩51,075 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩51,196 | ₩51,196 | ₩51,008 | ₩51,088 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩51,129 | ₩51,129 | ₩50,994 | ₩50,994 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,847 | ₩51,075 | ₩50,820 | ₩51,048 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,699 | ₩50,726 | ₩50,592 | ₩50,659 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩52,027 | ₩52,027 | ₩51,719 | ₩51,759 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩51,209 | ₩51,477 | ₩51,209 | ₩51,477 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,464 | ₩51,598 | ₩51,450 | ₩51,504 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩52,161 | ₩52,228 | ₩51,893 | ₩51,987 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩52,241 | ₩52,362 | ₩52,215 | ₩52,241 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,544 | ₩51,705 | ₩51,464 | ₩51,558 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,692 | ₩51,786 | ₩51,410 | ₩51,450 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,295 | ₩52,295 | ₩52,027 | ₩52,134 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,362 | ₩52,362 | ₩52,054 | ₩52,148 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,684 | ₩52,939 | ₩52,604 | ₩52,939 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,724 | ₩52,939 | ₩52,724 | ₩52,872 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩52,014 | ₩52,188 | ₩51,866 | ₩52,107 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,550 | ₩52,550 | ₩52,107 | ₩52,148 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,678 | ₩52,188 | ₩51,584 | ₩52,134 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩51,021 | ₩51,397 | ₩51,021 | ₩51,316 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩51,088 | ₩51,424 | ₩50,941 | ₩51,370 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,525 | ₩50,901 | ₩50,404 | ₩50,901 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,780 | ₩51,356 | ₩50,740 | ₩50,834 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩50,042 | ₩50,404 | ₩50,042 | ₩50,230 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,954 | ₩51,222 | ₩50,834 | ₩51,129 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,324 | ₩50,485 | ₩50,176 | ₩50,270 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,807 | ₩50,968 | ₩50,565 | ₩50,686 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩51,021 | ₩51,088 | ₩50,860 | ₩50,994 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,745 | ₩51,745 | ₩51,517 | ₩51,678 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,659 | ₩51,075 | ₩50,659 | ₩50,766 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,841 | ₩50,083 | ₩49,721 | ₩50,083 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩52,107 | ₩52,134 | ₩51,692 | ₩51,799 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,282 | ₩52,724 | ₩52,282 | ₩52,416 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,987 | ₩52,054 | ₩51,759 | ₩51,799 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,766 | ₩50,968 | ₩50,619 | ₩50,646 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,651 | ₩51,772 | ₩51,531 | ₩51,665 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,987 | ₩52,295 | ₩51,987 | ₩52,282 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩51,021 | ₩51,276 | ₩50,968 | ₩51,209 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,981 | ₩51,169 | ₩50,740 | ₩50,847 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,994 | ₩51,249 | ₩50,994 | ₩51,249 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,766 | ₩51,021 | ₩50,257 | ₩50,525 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,249 | ₩52,201 | ₩51,222 | ₩51,920 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩52,000 | ₩52,282 | ₩51,879 | ₩52,134 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩51,169 | ₩51,424 | ₩51,129 | ₩51,370 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,619 | ₩51,330 | ₩50,606 | ₩51,035 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,906 | ₩51,906 | ₩51,799 | ₩51,799 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,517 | ₩51,786 | ₩51,437 | ₩51,517 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,638 | ₩51,933 | ₩51,598 | ₩51,665 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩53,167 | ₩53,287 | ₩53,046 | ₩53,207 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩53,100 | ₩53,100 | ₩52,899 | ₩52,992 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,885 | ₩53,086 | ₩52,215 | ₩52,215 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,899 | ₩52,979 | ₩52,724 | ₩52,738 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,448 | ₩53,489 | ₩53,381 | ₩53,435 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,349 | ₩52,349 | ₩52,081 | ₩52,215 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,330 | ₩52,241 | ₩51,330 | ₩52,241 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩52,161 | ₩52,469 | ₩51,920 | ₩51,987 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,791 | ₩52,858 | ₩51,853 | ₩52,389 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,973 | ₩52,014 | ₩51,665 | ₩51,665 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,979 | ₩52,979 | ₩51,879 | ₩51,973 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩54,199 | ₩54,347 | ₩54,052 | ₩54,052 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,454 | ₩54,548 | ₩54,226 | ₩54,253 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,856 | ₩55,031 | ₩54,789 | ₩54,829 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,791 | ₩53,234 | ₩52,751 | ₩53,126 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,408 | ₩53,636 | ₩53,301 | ₩53,408 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,261 | ₩53,582 | ₩53,180 | ₩53,542 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,569 | ₩53,797 | ₩53,502 | ₩53,730 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩54,038 | ₩54,172 | ₩53,985 | ₩54,132 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,818 | ₩53,274 | ₩52,805 | ₩53,194 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩53,073 | ₩53,515 | ₩52,952 | ₩53,515 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,783 | ₩54,266 | ₩53,529 | ₩54,172 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,314 | ₩53,690 | ₩53,314 | ₩53,556 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,877 | ₩53,877 | ₩53,448 | ₩53,596 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩54,172 | ₩54,172 | ₩53,877 | ₩53,877 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩55,098 | ₩55,285 | ₩55,017 | ₩55,178 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,500 | ₩56,975 | ₩55,500 | ₩56,841 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,500 | ₩55,553 | ₩54,896 | ₩55,232 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,661 | ₩55,956 | ₩55,661 | ₩55,768 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩55,258 | ₩55,379 | ₩54,829 | ₩55,004 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,446 | ₩55,446 | ₩54,856 | ₩54,910 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,293 | ₩55,151 | ₩54,293 | ₩55,138 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,931 | ₩54,011 | ₩53,649 | ₩53,797 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,931 | ₩54,213 | ₩53,837 | ₩53,877 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,958 | ₩54,414 | ₩53,958 | ₩54,172 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,502 | ₩54,105 | ₩53,489 | ₩53,971 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,448 | ₩53,448 | ₩53,100 | ₩53,207 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,818 | ₩53,019 | ₩52,818 | ₩52,979 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,421 | ₩53,556 | ₩53,328 | ₩53,354 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,582 | ₩53,864 | ₩53,515 | ₩53,837 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩54,038 | ₩54,078 | ₩53,314 | ₩53,636 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,508 | ₩54,655 | ₩54,508 | ₩54,561 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,695 | ₩54,709 | ₩54,065 | ₩54,065 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,950 | ₩55,084 | ₩54,870 | ₩55,031 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,977 | ₩55,419 | ₩54,963 | ₩55,057 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,508 | ₩54,749 | ₩54,293 | ₩54,414 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,408 | ₩53,716 | ₩53,381 | ₩53,690 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,287 | ₩53,810 | ₩53,274 | ₩53,783 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,362 | ₩52,939 | ₩52,362 | ₩52,885 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,831 | ₩52,872 | ₩52,483 | ₩52,550 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,826 | ₩52,148 | ₩51,517 | ₩52,094 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,577 | ₩52,577 | ₩52,094 | ₩52,255 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩50,123 | ₩50,311 | ₩49,868 | ₩50,244 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩50,163 | ₩50,592 | ₩50,163 | ₩50,431 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,962 | ₩50,766 | ₩49,935 | ₩50,552 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,699 | ₩51,142 | ₩50,699 | ₩50,874 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,640 | ₩50,820 | ₩49,600 | ₩50,713 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,828 | ₩49,949 | ₩49,519 | ₩49,613 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,922 | ₩50,016 | ₩49,627 | ₩49,721 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,935 | ₩50,203 | ₩49,600 | ₩49,640 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩51,102 | ₩51,316 | ₩50,927 | ₩51,169 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩50,002 | ₩50,378 | ₩49,908 | ₩50,163 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,364 | ₩50,673 | ₩49,989 | ₩50,203 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,673 | ₩50,673 | ₩50,002 | ₩50,083 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,860 | ₩51,517 | ₩50,525 | ₩51,276 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,322 | ₩52,402 | ₩51,719 | ₩51,745 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,885 | ₩52,885 | ₩52,496 | ₩52,550 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,791 | ₩53,019 | ₩52,751 | ₩52,885 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,550 | ₩52,738 | ₩52,067 | ₩52,107 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,335 | ₩52,335 | ₩51,906 | ₩51,987 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,778 | ₩52,845 | ₩52,429 | ₩52,644 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,536 | ₩53,301 | ₩52,469 | ₩52,738 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,927 | ₩51,786 | ₩50,686 | ₩51,705 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,632 | ₩51,169 | ₩50,485 | ₩51,008 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,512 | ₩50,847 | ₩50,163 | ₩50,498 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩51,008 | ₩51,209 | ₩50,673 | ₩51,088 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,552 | ₩50,860 | ₩49,721 | ₩50,646 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩52,067 | ₩52,845 | ₩51,933 | ₩52,657 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩53,220 | ₩53,261 | ₩53,033 | ₩53,140 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,636 | ₩53,636 | ₩53,046 | ₩53,408 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,467 | ₩54,668 | ₩54,159 | ₩54,588 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,891 | ₩54,347 | ₩53,864 | ₩54,280 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,896 | ₩55,151 | ₩54,280 | ₩54,441 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,636 | ₩54,789 | ₩53,636 | ₩54,736 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,521 | ₩54,601 | ₩54,306 | ₩54,521 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,883 | ₩54,990 | ₩54,682 | ₩54,776 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,293 | ₩54,682 | ₩54,105 | ₩54,467 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩54,199 | ₩54,521 | ₩53,944 | ₩54,320 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,312 | ₩55,312 | ₩54,186 | ₩54,373 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩55,218 | ₩55,419 | ₩54,910 | ₩55,393 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,460 | ₩55,768 | ₩55,285 | ₩55,580 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩55,084 | ₩55,621 | ₩55,084 | ₩55,419 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,494 | ₩54,990 | ₩54,373 | ₩54,950 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩54,199 | ₩54,199 | ₩53,690 | ₩53,690 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,481 | ₩54,481 | ₩53,596 | ₩53,931 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,508 | ₩54,856 | ₩54,092 | ₩54,668 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,749 | ₩55,044 | ₩54,695 | ₩54,722 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,916 | ₩55,969 | ₩55,084 | ₩55,366 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,573 | ₩56,613 | ₩55,755 | ₩56,251 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,479 | ₩56,506 | ₩56,090 | ₩56,170 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩56,170 | ₩56,251 | ₩56,023 | ₩56,197 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,647 | ₩55,983 | ₩55,634 | ₩55,822 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩56,050 | ₩56,264 | ₩55,848 | ₩56,184 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩56,237 | ₩56,586 | ₩56,170 | ₩56,331 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,862 | ₩56,170 | ₩55,500 | ₩56,009 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩55,151 | ₩55,460 | ₩54,990 | ₩55,044 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,304 | ₩56,304 | ₩55,728 | ₩55,969 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,774 | ₩56,961 | ₩56,412 | ₩56,747 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,465 | ₩56,586 | ₩56,304 | ₩56,532 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,774 | ₩56,894 | ₩56,465 | ₩56,519 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,666 | ₩57,632 | ₩56,599 | ₩57,632 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,983 | ₩56,023 | ₩55,647 | ₩56,009 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,419 | ₩55,916 | ₩55,419 | ₩55,902 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,969 | ₩56,023 | ₩55,781 | ₩55,822 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,492 | ₩56,613 | ₩56,197 | ₩56,304 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,594 | ₩56,184 | ₩55,406 | ₩56,184 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩55,258 | ₩55,688 | ₩55,258 | ₩55,621 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩54,132 | ₩54,172 | ₩53,770 | ₩53,783 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,615 | ₩54,615 | ₩54,467 | ₩54,494 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩54,172 | ₩54,400 | ₩54,146 | ₩54,320 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,870 | ₩55,151 | ₩54,762 | ₩55,111 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩55,218 | ₩55,326 | ₩54,896 | ₩55,004 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩55,017 | ₩55,245 | ₩54,910 | ₩55,218 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩55,098 | ₩55,366 | ₩55,098 | ₩55,299 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,789 | ₩55,098 | ₩54,789 | ₩54,950 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,441 | ₩54,508 | ₩54,293 | ₩54,347 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,856 | ₩54,856 | ₩54,105 | ₩54,105 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,944 | ₩54,105 | ₩53,824 | ₩54,092 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,910 | ₩54,910 | ₩54,494 | ₩54,588 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,647 | ₩55,647 | ₩54,963 | ₩55,071 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,910 | ₩55,245 | ₩54,709 | ₩55,191 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩55,151 | ₩55,594 | ₩55,151 | ₩55,486 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,883 | ₩55,111 | ₩54,843 | ₩55,111 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,419 | ₩55,513 | ₩55,258 | ₩55,446 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩55,178 | ₩55,379 | ₩55,178 | ₩55,312 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,668 | ₩54,843 | ₩54,561 | ₩54,682 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩54,199 | ₩54,414 | ₩54,052 | ₩54,387 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,843 | ₩54,843 | ₩54,548 | ₩54,789 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,990 | ₩55,326 | ₩54,977 | ₩55,272 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,655 | ₩54,896 | ₩54,655 | ₩54,829 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,494 | ₩54,709 | ₩53,971 | ₩54,427 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,347 | ₩54,360 | ₩54,025 | ₩54,280 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,448 | ₩53,904 | ₩53,448 | ₩53,904 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,563 | ₩53,247 | ₩52,295 | ₩53,059 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,400 | ₩54,508 | ₩53,167 | ₩53,207 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,534 | ₩54,575 | ₩54,159 | ₩54,347 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,588 | ₩54,923 | ₩54,427 | ₩54,803 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩55,205 | ₩55,473 | ₩54,870 | ₩55,017 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,661 | ₩56,184 | ₩55,366 | ₩55,527 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩57,203 | ₩57,243 | ₩56,264 | ₩56,438 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,546 | ₩56,653 | ₩56,237 | ₩56,371 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,653 | ₩56,720 | ₩56,465 | ₩56,492 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,720 | ₩56,948 | ₩56,546 | ₩56,827 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,808 | ₩56,157 | ₩55,580 | ₩56,157 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,975 | ₩57,002 | ₩56,573 | ₩56,573 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,916 | ₩56,318 | ₩55,916 | ₩56,184 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,419 | ₩55,875 | ₩55,419 | ₩55,446 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,787 | ₩56,787 | ₩56,492 | ₩56,653 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,613 | ₩56,841 | ₩56,358 | ₩56,760 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,645 | ₩57,887 | ₩57,404 | ₩57,712 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,866 | ₩58,919 | ₩58,450 | ₩58,745 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩58,007 | ₩58,155 | ₩57,753 | ₩58,115 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,651 | ₩58,651 | ₩58,490 | ₩58,530 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,404 | ₩57,538 | ₩57,350 | ₩57,391 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩56,251 | ₩56,760 | ₩56,251 | ₩56,559 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩56,143 | ₩56,412 | ₩55,741 | ₩55,956 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,666 | ₩56,666 | ₩56,318 | ₩56,331 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,983 | ₩56,666 | ₩55,916 | ₩56,599 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,379 | ₩56,130 | ₩55,071 | ₩55,996 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,599 | ₩56,774 | ₩56,318 | ₩56,479 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,506 | ₩56,586 | ₩56,076 | ₩56,371 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩55,191 | ₩55,942 | ₩55,124 | ₩55,567 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩57,028 | ₩57,042 | ₩56,653 | ₩56,653 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩58,141 | ₩58,369 | ₩54,776 | ₩55,098 | -5.24% | 13.6만 |
|---|