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 | ₩46,350 | ₩46,671 | ₩46,350 | ₩46,671 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,789 | ₩45,869 | ₩45,589 | ₩45,642 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,203 | ₩46,457 | ₩46,083 | ₩46,417 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,738 | ₩46,898 | ₩46,657 | ₩46,831 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,484 | ₩46,978 | ₩46,484 | ₩46,884 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,257 | ₩46,283 | ₩45,963 | ₩46,123 | -0.29% | 4.5천 |
| 2026.10.01 | ₩46,965 | ₩47,005 | ₩46,484 | ₩46,671 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,152 | ₩47,205 | ₩46,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,925 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩46,938 | ₩46,991 | ₩46,684 | ₩46,911 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,245 | ₩47,285 | ₩47,058 | ₩47,178 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩47,833 | ₩47,860 | ₩47,606 | ₩47,806 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,474 | ₩48,474 | ₩48,087 | ₩48,247 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩48,901 | ₩48,928 | ₩48,755 | ₩48,755 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,930 | ₩50,010 | ₩49,663 | ₩49,863 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,556 | ₩49,730 | ₩49,289 | ₩49,716 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,527 | ₩48,688 | ₩48,527 | ₩48,688 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,127 | ₩48,194 | ₩47,993 | ₩48,140 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,113 | ₩48,127 | ₩47,659 | ₩47,793 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,234 | ₩48,234 | ₩47,966 | ₩48,060 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,354 | ₩48,621 | ₩48,260 | ₩48,501 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,527 | ₩48,554 | ₩48,394 | ₩48,394 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,260 | ₩48,367 | ₩48,167 | ₩48,167 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,182 | ₩49,222 | ₩48,808 | ₩48,888 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,649 | ₩49,663 | ₩49,436 | ₩49,503 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,730 | ₩50,023 | ₩49,730 | ₩49,930 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,422 | ₩49,770 | ₩49,369 | ₩49,730 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,609 | ₩49,716 | ₩49,583 | ₩49,649 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩49,823 | ₩50,104 | ₩49,770 | ₩49,810 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,611 | ₩50,611 | ₩50,104 | ₩50,170 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩50,932 | ₩51,132 | ₩50,731 | ₩50,878 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩50,999 | ₩50,999 | ₩50,812 | ₩50,892 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩50,932 | ₩50,932 | ₩50,798 | ₩50,798 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,651 | ₩50,878 | ₩50,625 | ₩50,852 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,504 | ₩50,531 | ₩50,397 | ₩50,464 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩51,827 | ₩51,827 | ₩51,519 | ₩51,560 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩51,012 | ₩51,279 | ₩51,012 | ₩51,279 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,266 | ₩51,399 | ₩51,252 | ₩51,306 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩51,960 | ₩52,027 | ₩51,693 | ₩51,787 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩52,040 | ₩52,161 | ₩52,014 | ₩52,040 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,346 | ₩51,506 | ₩51,266 | ₩51,359 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,493 | ₩51,586 | ₩51,212 | ₩51,252 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,094 | ₩52,094 | ₩51,827 | ₩51,934 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,161 | ₩52,161 | ₩51,853 | ₩51,947 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,481 | ₩52,735 | ₩52,401 | ₩52,735 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,521 | ₩52,735 | ₩52,521 | ₩52,668 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩51,813 | ₩51,987 | ₩51,666 | ₩51,907 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,348 | ₩52,348 | ₩51,907 | ₩51,947 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,479 | ₩51,987 | ₩51,386 | ₩51,934 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩50,825 | ₩51,199 | ₩50,825 | ₩51,119 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩50,892 | ₩51,226 | ₩50,745 | ₩51,172 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,331 | ₩50,705 | ₩50,210 | ₩50,705 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,584 | ₩51,159 | ₩50,544 | ₩50,638 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩49,850 | ₩50,210 | ₩49,850 | ₩50,037 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,758 | ₩51,025 | ₩50,638 | ₩50,932 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,130 | ₩50,291 | ₩49,983 | ₩50,077 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,611 | ₩50,771 | ₩50,371 | ₩50,491 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩50,825 | ₩50,892 | ₩50,665 | ₩50,798 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,546 | ₩51,546 | ₩51,319 | ₩51,479 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,464 | ₩50,878 | ₩50,464 | ₩50,571 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,649 | ₩49,890 | ₩49,529 | ₩49,890 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩51,907 | ₩51,934 | ₩51,493 | ₩51,600 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,081 | ₩52,521 | ₩52,081 | ₩52,214 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,787 | ₩51,853 | ₩51,560 | ₩51,600 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,571 | ₩50,771 | ₩50,424 | ₩50,451 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,453 | ₩51,573 | ₩51,332 | ₩51,466 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,787 | ₩52,094 | ₩51,787 | ₩52,081 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩50,825 | ₩51,079 | ₩50,771 | ₩51,012 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,785 | ₩50,972 | ₩50,544 | ₩50,651 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,798 | ₩51,052 | ₩50,798 | ₩51,052 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,571 | ₩50,825 | ₩50,064 | ₩50,331 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,052 | ₩52,000 | ₩51,025 | ₩51,720 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩51,800 | ₩52,081 | ₩51,680 | ₩51,934 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩50,972 | ₩51,226 | ₩50,932 | ₩51,172 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,424 | ₩51,132 | ₩50,411 | ₩50,838 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,706 | ₩51,706 | ₩51,600 | ₩51,600 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,319 | ₩51,586 | ₩51,239 | ₩51,319 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,439 | ₩51,733 | ₩51,399 | ₩51,466 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩52,962 | ₩53,082 | ₩52,842 | ₩53,002 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩52,895 | ₩52,895 | ₩52,695 | ₩52,788 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,682 | ₩52,882 | ₩52,014 | ₩52,014 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,695 | ₩52,775 | ₩52,521 | ₩52,535 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,243 | ₩53,283 | ₩53,176 | ₩53,229 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,147 | ₩52,147 | ₩51,880 | ₩52,014 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,132 | ₩52,040 | ₩51,132 | ₩52,040 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩51,960 | ₩52,268 | ₩51,720 | ₩51,787 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,588 | ₩52,655 | ₩51,653 | ₩52,187 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,773 | ₩51,813 | ₩51,466 | ₩51,466 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,775 | ₩52,775 | ₩51,680 | ₩51,773 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩53,991 | ₩54,138 | ₩53,844 | ₩53,844 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,244 | ₩54,338 | ₩54,017 | ₩54,044 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,645 | ₩54,819 | ₩54,578 | ₩54,618 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,588 | ₩53,029 | ₩52,548 | ₩52,922 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,203 | ₩53,430 | ₩53,096 | ₩53,203 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,056 | ₩53,376 | ₩52,975 | ₩53,336 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,363 | ₩53,590 | ₩53,296 | ₩53,523 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩53,830 | ₩53,964 | ₩53,777 | ₩53,924 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,615 | ₩53,069 | ₩52,601 | ₩52,989 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩52,869 | ₩53,309 | ₩52,748 | ₩53,309 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,577 | ₩54,057 | ₩53,323 | ₩53,964 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,109 | ₩53,483 | ₩53,109 | ₩53,349 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,670 | ₩53,670 | ₩53,243 | ₩53,390 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩53,964 | ₩53,964 | ₩53,670 | ₩53,670 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩54,886 | ₩55,073 | ₩54,805 | ₩54,966 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,286 | ₩56,756 | ₩55,286 | ₩56,622 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,286 | ₩55,340 | ₩54,685 | ₩55,019 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,447 | ₩55,740 | ₩55,447 | ₩55,553 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩55,046 | ₩55,166 | ₩54,618 | ₩54,792 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,233 | ₩55,233 | ₩54,645 | ₩54,699 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,084 | ₩54,939 | ₩54,084 | ₩54,926 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,723 | ₩53,804 | ₩53,443 | ₩53,590 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,723 | ₩54,004 | ₩53,630 | ₩53,670 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,750 | ₩54,204 | ₩53,750 | ₩53,964 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,296 | ₩53,897 | ₩53,283 | ₩53,764 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,243 | ₩53,243 | ₩52,895 | ₩53,002 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,615 | ₩52,815 | ₩52,615 | ₩52,775 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,216 | ₩53,349 | ₩53,122 | ₩53,149 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,376 | ₩53,657 | ₩53,309 | ₩53,630 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩53,830 | ₩53,870 | ₩53,109 | ₩53,430 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,298 | ₩54,445 | ₩54,298 | ₩54,351 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,485 | ₩54,498 | ₩53,857 | ₩53,857 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,739 | ₩54,872 | ₩54,658 | ₩54,819 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,765 | ₩55,206 | ₩54,752 | ₩54,845 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,298 | ₩54,538 | ₩54,084 | ₩54,204 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,203 | ₩53,510 | ₩53,176 | ₩53,483 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,082 | ₩53,603 | ₩53,069 | ₩53,577 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,161 | ₩52,735 | ₩52,161 | ₩52,682 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,628 | ₩52,668 | ₩52,281 | ₩52,348 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,626 | ₩51,947 | ₩51,319 | ₩51,893 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,374 | ₩52,374 | ₩51,893 | ₩52,054 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩49,930 | ₩50,117 | ₩49,676 | ₩50,050 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩49,970 | ₩50,397 | ₩49,970 | ₩50,237 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,770 | ₩50,571 | ₩49,743 | ₩50,357 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,504 | ₩50,945 | ₩50,504 | ₩50,678 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,449 | ₩50,625 | ₩49,409 | ₩50,518 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,636 | ₩49,756 | ₩49,329 | ₩49,422 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,730 | ₩49,823 | ₩49,436 | ₩49,529 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,743 | ₩50,010 | ₩49,409 | ₩49,449 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩50,905 | ₩51,119 | ₩50,731 | ₩50,972 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩49,810 | ₩50,184 | ₩49,716 | ₩49,970 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,170 | ₩50,478 | ₩49,796 | ₩50,010 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,478 | ₩50,478 | ₩49,810 | ₩49,890 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,665 | ₩51,319 | ₩50,331 | ₩51,079 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,121 | ₩52,201 | ₩51,519 | ₩51,546 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,682 | ₩52,682 | ₩52,294 | ₩52,348 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,588 | ₩52,815 | ₩52,548 | ₩52,682 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,348 | ₩52,535 | ₩51,867 | ₩51,907 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,134 | ₩52,134 | ₩51,706 | ₩51,787 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,575 | ₩52,642 | ₩52,227 | ₩52,441 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,334 | ₩53,096 | ₩52,268 | ₩52,535 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,731 | ₩51,586 | ₩50,491 | ₩51,506 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,438 | ₩50,972 | ₩50,291 | ₩50,812 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,317 | ₩50,651 | ₩49,970 | ₩50,304 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩50,812 | ₩51,012 | ₩50,478 | ₩50,892 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,357 | ₩50,665 | ₩49,529 | ₩50,451 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩51,867 | ₩52,642 | ₩51,733 | ₩52,455 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩53,016 | ₩53,056 | ₩52,829 | ₩52,935 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,430 | ₩53,430 | ₩52,842 | ₩53,203 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,258 | ₩54,458 | ₩53,951 | ₩54,378 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,683 | ₩54,138 | ₩53,657 | ₩54,071 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,685 | ₩54,939 | ₩54,071 | ₩54,231 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,430 | ₩54,578 | ₩53,430 | ₩54,525 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,311 | ₩54,391 | ₩54,097 | ₩54,311 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,672 | ₩54,779 | ₩54,471 | ₩54,565 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,084 | ₩54,471 | ₩53,897 | ₩54,258 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩53,991 | ₩54,311 | ₩53,737 | ₩54,111 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,099 | ₩55,099 | ₩53,977 | ₩54,164 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩55,006 | ₩55,206 | ₩54,699 | ₩55,179 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,246 | ₩55,553 | ₩55,073 | ₩55,366 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩54,872 | ₩55,406 | ₩54,872 | ₩55,206 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,284 | ₩54,779 | ₩54,164 | ₩54,739 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩53,991 | ₩53,991 | ₩53,483 | ₩53,483 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,271 | ₩54,271 | ₩53,390 | ₩53,723 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,298 | ₩54,645 | ₩53,884 | ₩54,458 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,538 | ₩54,832 | ₩54,485 | ₩54,512 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,700 | ₩55,754 | ₩54,872 | ₩55,153 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,355 | ₩56,395 | ₩55,540 | ₩56,034 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,261 | ₩56,288 | ₩55,874 | ₩55,954 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩55,954 | ₩56,034 | ₩55,807 | ₩55,981 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,433 | ₩55,767 | ₩55,420 | ₩55,607 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩55,834 | ₩56,048 | ₩55,634 | ₩55,968 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩56,021 | ₩56,368 | ₩55,954 | ₩56,114 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,647 | ₩55,954 | ₩55,286 | ₩55,794 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩54,939 | ₩55,246 | ₩54,779 | ₩54,832 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,088 | ₩56,088 | ₩55,513 | ₩55,754 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,555 | ₩56,742 | ₩56,195 | ₩56,529 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,248 | ₩56,368 | ₩56,088 | ₩56,315 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,555 | ₩56,675 | ₩56,248 | ₩56,301 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,448 | ₩57,410 | ₩56,382 | ₩57,410 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,767 | ₩55,807 | ₩55,433 | ₩55,794 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,206 | ₩55,700 | ₩55,206 | ₩55,687 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,754 | ₩55,807 | ₩55,567 | ₩55,607 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,275 | ₩56,395 | ₩55,981 | ₩56,088 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,380 | ₩55,968 | ₩55,193 | ₩55,968 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩55,046 | ₩55,473 | ₩55,046 | ₩55,406 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩53,924 | ₩53,964 | ₩53,563 | ₩53,577 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,405 | ₩54,405 | ₩54,258 | ₩54,284 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩53,964 | ₩54,191 | ₩53,937 | ₩54,111 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,658 | ₩54,939 | ₩54,552 | ₩54,899 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩55,006 | ₩55,113 | ₩54,685 | ₩54,792 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩54,805 | ₩55,032 | ₩54,699 | ₩55,006 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩54,886 | ₩55,153 | ₩54,886 | ₩55,086 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,578 | ₩54,886 | ₩54,578 | ₩54,739 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,231 | ₩54,298 | ₩54,084 | ₩54,138 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,645 | ₩54,645 | ₩53,897 | ₩53,897 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,737 | ₩53,897 | ₩53,617 | ₩53,884 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,699 | ₩54,699 | ₩54,284 | ₩54,378 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,433 | ₩55,433 | ₩54,752 | ₩54,859 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,699 | ₩55,032 | ₩54,498 | ₩54,979 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩54,939 | ₩55,380 | ₩54,939 | ₩55,273 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,672 | ₩54,899 | ₩54,632 | ₩54,899 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,206 | ₩55,300 | ₩55,046 | ₩55,233 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩54,966 | ₩55,166 | ₩54,966 | ₩55,099 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,458 | ₩54,632 | ₩54,351 | ₩54,471 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩53,991 | ₩54,204 | ₩53,844 | ₩54,178 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,632 | ₩54,632 | ₩54,338 | ₩54,578 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,779 | ₩55,113 | ₩54,765 | ₩55,059 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,445 | ₩54,685 | ₩54,445 | ₩54,618 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,284 | ₩54,498 | ₩53,764 | ₩54,218 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,138 | ₩54,151 | ₩53,817 | ₩54,071 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,243 | ₩53,697 | ₩53,243 | ₩53,697 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,361 | ₩53,042 | ₩52,094 | ₩52,855 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,191 | ₩54,298 | ₩52,962 | ₩53,002 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,325 | ₩54,365 | ₩53,951 | ₩54,138 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,378 | ₩54,712 | ₩54,218 | ₩54,592 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩54,992 | ₩55,260 | ₩54,658 | ₩54,805 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,447 | ₩55,968 | ₩55,153 | ₩55,313 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩56,983 | ₩57,023 | ₩56,048 | ₩56,221 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,328 | ₩56,435 | ₩56,021 | ₩56,155 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,435 | ₩56,502 | ₩56,248 | ₩56,275 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,502 | ₩56,729 | ₩56,328 | ₩56,609 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,593 | ₩55,941 | ₩55,366 | ₩55,941 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,756 | ₩56,782 | ₩56,355 | ₩56,355 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,700 | ₩56,101 | ₩55,700 | ₩55,968 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,206 | ₩55,660 | ₩55,206 | ₩55,233 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,569 | ₩56,569 | ₩56,275 | ₩56,435 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,395 | ₩56,622 | ₩56,141 | ₩56,542 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,423 | ₩57,664 | ₩57,183 | ₩57,490 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,639 | ₩58,692 | ₩58,225 | ₩58,519 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩57,784 | ₩57,931 | ₩57,530 | ₩57,891 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,425 | ₩58,425 | ₩58,265 | ₩58,305 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,183 | ₩57,317 | ₩57,130 | ₩57,170 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩56,034 | ₩56,542 | ₩56,034 | ₩56,342 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩55,927 | ₩56,195 | ₩55,527 | ₩55,740 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,448 | ₩56,448 | ₩56,101 | ₩56,114 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,767 | ₩56,448 | ₩55,700 | ₩56,382 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,166 | ₩55,914 | ₩54,859 | ₩55,781 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,382 | ₩56,555 | ₩56,101 | ₩56,261 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,288 | ₩56,368 | ₩55,861 | ₩56,155 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩54,979 | ₩55,727 | ₩54,912 | ₩55,353 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩56,809 | ₩56,822 | ₩56,435 | ₩56,435 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩57,918 | ₩58,145 | ₩54,565 | ₩54,886 | -5.24% | 13.6만 |
|---|