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 | ₩46,411 | ₩46,732 | ₩46,411 | ₩46,732 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,849 | ₩45,930 | ₩45,649 | ₩45,702 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,264 | ₩46,518 | ₩46,144 | ₩46,478 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,799 | ₩46,960 | ₩46,719 | ₩46,893 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,545 | ₩47,040 | ₩46,545 | ₩46,946 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,318 | ₩46,344 | ₩46,023 | ₩46,184 | -0.29% | 4.5천 |
| 2026.10.01 | ₩47,026 | ₩47,067 | ₩46,545 | ₩46,732 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,214 | ₩47,267 | ₩46,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,986 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩47,000 | ₩47,053 | ₩46,746 | ₩46,973 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,307 | ₩47,348 | ₩47,120 | ₩47,240 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩47,896 | ₩47,923 | ₩47,668 | ₩47,869 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,538 | ₩48,538 | ₩48,150 | ₩48,310 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩48,966 | ₩48,993 | ₩48,819 | ₩48,819 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,996 | ₩50,076 | ₩49,728 | ₩49,929 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,621 | ₩49,795 | ₩49,354 | ₩49,782 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,591 | ₩48,752 | ₩48,591 | ₩48,752 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,190 | ₩48,257 | ₩48,056 | ₩48,204 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,177 | ₩48,190 | ₩47,722 | ₩47,856 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,297 | ₩48,297 | ₩48,030 | ₩48,123 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,418 | ₩48,685 | ₩48,324 | ₩48,565 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,591 | ₩48,618 | ₩48,458 | ₩48,458 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,324 | ₩48,431 | ₩48,230 | ₩48,230 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,247 | ₩49,287 | ₩48,872 | ₩48,952 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,715 | ₩49,728 | ₩49,501 | ₩49,568 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,795 | ₩50,089 | ₩49,795 | ₩49,996 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,488 | ₩49,835 | ₩49,434 | ₩49,795 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,675 | ₩49,782 | ₩49,648 | ₩49,715 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩49,889 | ₩50,170 | ₩49,835 | ₩49,875 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,678 | ₩50,678 | ₩50,170 | ₩50,237 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩50,999 | ₩51,199 | ₩50,798 | ₩50,945 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩51,066 | ₩51,066 | ₩50,879 | ₩50,959 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩50,999 | ₩50,999 | ₩50,865 | ₩50,865 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,718 | ₩50,945 | ₩50,691 | ₩50,919 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,571 | ₩50,598 | ₩50,464 | ₩50,531 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩51,895 | ₩51,895 | ₩51,587 | ₩51,627 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩51,079 | ₩51,347 | ₩51,079 | ₩51,347 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,333 | ₩51,467 | ₩51,320 | ₩51,373 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩52,029 | ₩52,096 | ₩51,761 | ₩51,855 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩52,109 | ₩52,229 | ₩52,082 | ₩52,109 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,413 | ₩51,574 | ₩51,333 | ₩51,427 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,561 | ₩51,654 | ₩51,280 | ₩51,320 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,163 | ₩52,163 | ₩51,895 | ₩52,002 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,229 | ₩52,229 | ₩51,922 | ₩52,015 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,550 | ₩52,804 | ₩52,470 | ₩52,804 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,590 | ₩52,804 | ₩52,590 | ₩52,738 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩51,882 | ₩52,055 | ₩51,735 | ₩51,975 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,417 | ₩52,417 | ₩51,975 | ₩52,015 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,547 | ₩52,055 | ₩51,454 | ₩52,002 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩50,892 | ₩51,266 | ₩50,892 | ₩51,186 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩50,959 | ₩51,293 | ₩50,812 | ₩51,240 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,397 | ₩50,771 | ₩50,277 | ₩50,771 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,651 | ₩51,226 | ₩50,611 | ₩50,705 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩49,915 | ₩50,277 | ₩49,915 | ₩50,103 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,825 | ₩51,093 | ₩50,705 | ₩50,999 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,196 | ₩50,357 | ₩50,049 | ₩50,143 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,678 | ₩50,838 | ₩50,437 | ₩50,557 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩50,892 | ₩50,959 | ₩50,731 | ₩50,865 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,614 | ₩51,614 | ₩51,387 | ₩51,547 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,531 | ₩50,945 | ₩50,531 | ₩50,638 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,715 | ₩49,956 | ₩49,595 | ₩49,956 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩51,975 | ₩52,002 | ₩51,561 | ₩51,668 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,149 | ₩52,590 | ₩52,149 | ₩52,283 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,855 | ₩51,922 | ₩51,627 | ₩51,668 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,638 | ₩50,838 | ₩50,491 | ₩50,517 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,521 | ₩51,641 | ₩51,400 | ₩51,534 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,855 | ₩52,163 | ₩51,855 | ₩52,149 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩50,892 | ₩51,146 | ₩50,838 | ₩51,079 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,852 | ₩51,039 | ₩50,611 | ₩50,718 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,865 | ₩51,119 | ₩50,865 | ₩51,119 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,638 | ₩50,892 | ₩50,129 | ₩50,397 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,119 | ₩52,069 | ₩51,093 | ₩51,788 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩51,868 | ₩52,149 | ₩51,748 | ₩52,002 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩51,039 | ₩51,293 | ₩50,999 | ₩51,240 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,491 | ₩51,199 | ₩50,477 | ₩50,905 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,775 | ₩51,775 | ₩51,668 | ₩51,668 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,387 | ₩51,654 | ₩51,307 | ₩51,387 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,507 | ₩51,801 | ₩51,467 | ₩51,534 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩53,032 | ₩53,152 | ₩52,912 | ₩53,072 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩52,965 | ₩52,965 | ₩52,764 | ₩52,858 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,751 | ₩52,952 | ₩52,082 | ₩52,082 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,764 | ₩52,845 | ₩52,590 | ₩52,604 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,313 | ₩53,353 | ₩53,246 | ₩53,299 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,216 | ₩52,216 | ₩51,949 | ₩52,082 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,199 | ₩52,109 | ₩51,199 | ₩52,109 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩52,029 | ₩52,336 | ₩51,788 | ₩51,855 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,657 | ₩52,724 | ₩51,721 | ₩52,256 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,841 | ₩51,882 | ₩51,534 | ₩51,534 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,845 | ₩52,845 | ₩51,748 | ₩51,841 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩54,062 | ₩54,209 | ₩53,915 | ₩53,915 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,316 | ₩54,410 | ₩54,088 | ₩54,115 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,717 | ₩54,891 | ₩54,650 | ₩54,690 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,657 | ₩53,099 | ₩52,617 | ₩52,992 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,273 | ₩53,500 | ₩53,166 | ₩53,273 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,126 | ₩53,446 | ₩53,045 | ₩53,406 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,433 | ₩53,660 | ₩53,366 | ₩53,594 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩53,901 | ₩54,035 | ₩53,848 | ₩53,995 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,684 | ₩53,139 | ₩52,671 | ₩53,059 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩52,938 | ₩53,380 | ₩52,818 | ₩53,380 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,647 | ₩54,129 | ₩53,393 | ₩54,035 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,179 | ₩53,554 | ₩53,179 | ₩53,420 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,741 | ₩53,741 | ₩53,313 | ₩53,460 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩54,035 | ₩54,035 | ₩53,741 | ₩53,741 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩54,958 | ₩55,145 | ₩54,878 | ₩55,038 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,359 | ₩56,830 | ₩55,359 | ₩56,697 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,359 | ₩55,413 | ₩54,757 | ₩55,092 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,520 | ₩55,814 | ₩55,520 | ₩55,627 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩55,118 | ₩55,239 | ₩54,690 | ₩54,864 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,306 | ₩55,306 | ₩54,717 | ₩54,771 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,155 | ₩55,011 | ₩54,155 | ₩54,998 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,794 | ₩53,874 | ₩53,513 | ₩53,660 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,794 | ₩54,075 | ₩53,701 | ₩53,741 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,821 | ₩54,276 | ₩53,821 | ₩54,035 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,366 | ₩53,968 | ₩53,353 | ₩53,834 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,313 | ₩53,313 | ₩52,965 | ₩53,072 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,684 | ₩52,885 | ₩52,684 | ₩52,845 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,286 | ₩53,420 | ₩53,192 | ₩53,219 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,446 | ₩53,727 | ₩53,380 | ₩53,701 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩53,901 | ₩53,941 | ₩53,179 | ₩53,500 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,369 | ₩54,516 | ₩54,369 | ₩54,423 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,557 | ₩54,570 | ₩53,928 | ₩53,928 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,811 | ₩54,945 | ₩54,730 | ₩54,891 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,838 | ₩55,279 | ₩54,824 | ₩54,918 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,369 | ₩54,610 | ₩54,155 | ₩54,276 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,273 | ₩53,580 | ₩53,246 | ₩53,554 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,152 | ₩53,674 | ₩53,139 | ₩53,647 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,229 | ₩52,804 | ₩52,229 | ₩52,751 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,698 | ₩52,738 | ₩52,350 | ₩52,417 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,694 | ₩52,015 | ₩51,387 | ₩51,962 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,443 | ₩52,443 | ₩51,962 | ₩52,122 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩49,996 | ₩50,183 | ₩49,742 | ₩50,116 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩50,036 | ₩50,464 | ₩50,036 | ₩50,303 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,835 | ₩50,638 | ₩49,809 | ₩50,424 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,571 | ₩51,012 | ₩50,571 | ₩50,745 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,514 | ₩50,691 | ₩49,474 | ₩50,584 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,701 | ₩49,822 | ₩49,394 | ₩49,488 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,795 | ₩49,889 | ₩49,501 | ₩49,595 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,809 | ₩50,076 | ₩49,474 | ₩49,514 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩50,972 | ₩51,186 | ₩50,798 | ₩51,039 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩49,875 | ₩50,250 | ₩49,782 | ₩50,036 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,237 | ₩50,544 | ₩49,862 | ₩50,076 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,544 | ₩50,544 | ₩49,875 | ₩49,956 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,731 | ₩51,387 | ₩50,397 | ₩51,146 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,189 | ₩52,270 | ₩51,587 | ₩51,614 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,751 | ₩52,751 | ₩52,363 | ₩52,417 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,657 | ₩52,885 | ₩52,617 | ₩52,751 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,417 | ₩52,604 | ₩51,935 | ₩51,975 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,203 | ₩52,203 | ₩51,775 | ₩51,855 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,644 | ₩52,711 | ₩52,296 | ₩52,510 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,403 | ₩53,166 | ₩52,336 | ₩52,604 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,798 | ₩51,654 | ₩50,557 | ₩51,574 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,504 | ₩51,039 | ₩50,357 | ₩50,879 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,384 | ₩50,718 | ₩50,036 | ₩50,370 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩50,879 | ₩51,079 | ₩50,544 | ₩50,959 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,424 | ₩50,731 | ₩49,595 | ₩50,517 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩51,935 | ₩52,711 | ₩51,801 | ₩52,524 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩53,085 | ₩53,126 | ₩52,898 | ₩53,005 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,500 | ₩53,500 | ₩52,912 | ₩53,273 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,329 | ₩54,530 | ₩54,022 | ₩54,450 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,754 | ₩54,209 | ₩53,727 | ₩54,142 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,757 | ₩55,011 | ₩54,142 | ₩54,302 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,500 | ₩54,650 | ₩53,500 | ₩54,597 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,383 | ₩54,463 | ₩54,169 | ₩54,383 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,744 | ₩54,851 | ₩54,543 | ₩54,637 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,155 | ₩54,543 | ₩53,968 | ₩54,329 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩54,062 | ₩54,383 | ₩53,808 | ₩54,182 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,172 | ₩55,172 | ₩54,048 | ₩54,236 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩55,078 | ₩55,279 | ₩54,771 | ₩55,252 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,319 | ₩55,627 | ₩55,145 | ₩55,439 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩54,945 | ₩55,479 | ₩54,945 | ₩55,279 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,356 | ₩54,851 | ₩54,236 | ₩54,811 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩54,062 | ₩54,062 | ₩53,554 | ₩53,554 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,343 | ₩54,343 | ₩53,460 | ₩53,794 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,369 | ₩54,717 | ₩53,955 | ₩54,530 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,610 | ₩54,904 | ₩54,557 | ₩54,583 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,774 | ₩55,827 | ₩54,945 | ₩55,225 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,429 | ₩56,469 | ₩55,613 | ₩56,108 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,335 | ₩56,362 | ₩55,948 | ₩56,028 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩56,028 | ₩56,108 | ₩55,881 | ₩56,055 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,506 | ₩55,841 | ₩55,493 | ₩55,680 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩55,907 | ₩56,121 | ₩55,707 | ₩56,041 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩56,095 | ₩56,443 | ₩56,028 | ₩56,188 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,720 | ₩56,028 | ₩55,359 | ₩55,867 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩55,011 | ₩55,319 | ₩54,851 | ₩54,904 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,162 | ₩56,162 | ₩55,587 | ₩55,827 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,630 | ₩56,817 | ₩56,269 | ₩56,603 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,322 | ₩56,443 | ₩56,162 | ₩56,389 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,630 | ₩56,750 | ₩56,322 | ₩56,376 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,523 | ₩57,486 | ₩56,456 | ₩57,486 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,841 | ₩55,881 | ₩55,506 | ₩55,867 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,279 | ₩55,774 | ₩55,279 | ₩55,760 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,827 | ₩55,881 | ₩55,640 | ₩55,680 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,349 | ₩56,469 | ₩56,055 | ₩56,162 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,453 | ₩56,041 | ₩55,265 | ₩56,041 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩55,118 | ₩55,546 | ₩55,118 | ₩55,479 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩53,995 | ₩54,035 | ₩53,634 | ₩53,647 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,476 | ₩54,476 | ₩54,329 | ₩54,356 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩54,035 | ₩54,262 | ₩54,008 | ₩54,182 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,730 | ₩55,011 | ₩54,624 | ₩54,971 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩55,078 | ₩55,185 | ₩54,757 | ₩54,864 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩54,878 | ₩55,105 | ₩54,771 | ₩55,078 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩54,958 | ₩55,225 | ₩54,958 | ₩55,159 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,650 | ₩54,958 | ₩54,650 | ₩54,811 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,302 | ₩54,369 | ₩54,155 | ₩54,209 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,717 | ₩54,717 | ₩53,968 | ₩53,968 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,808 | ₩53,968 | ₩53,687 | ₩53,955 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,771 | ₩54,771 | ₩54,356 | ₩54,450 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,506 | ₩55,506 | ₩54,824 | ₩54,931 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,771 | ₩55,105 | ₩54,570 | ₩55,051 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩55,011 | ₩55,453 | ₩55,011 | ₩55,346 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,744 | ₩54,971 | ₩54,704 | ₩54,971 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,279 | ₩55,373 | ₩55,118 | ₩55,306 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩55,038 | ₩55,239 | ₩55,038 | ₩55,172 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,530 | ₩54,704 | ₩54,423 | ₩54,543 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩54,062 | ₩54,276 | ₩53,915 | ₩54,249 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,704 | ₩54,704 | ₩54,410 | ₩54,650 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,851 | ₩55,185 | ₩54,838 | ₩55,132 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,516 | ₩54,757 | ₩54,516 | ₩54,690 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,356 | ₩54,570 | ₩53,834 | ₩54,289 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,209 | ₩54,222 | ₩53,888 | ₩54,142 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,313 | ₩53,768 | ₩53,313 | ₩53,768 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,430 | ₩53,112 | ₩52,163 | ₩52,925 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,262 | ₩54,369 | ₩53,032 | ₩53,072 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,396 | ₩54,436 | ₩54,022 | ₩54,209 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,450 | ₩54,784 | ₩54,289 | ₩54,664 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩55,065 | ₩55,332 | ₩54,730 | ₩54,878 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,520 | ₩56,041 | ₩55,225 | ₩55,386 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩57,058 | ₩57,098 | ₩56,121 | ₩56,295 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,402 | ₩56,509 | ₩56,095 | ₩56,229 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,509 | ₩56,576 | ₩56,322 | ₩56,349 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,576 | ₩56,804 | ₩56,402 | ₩56,683 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,667 | ₩56,015 | ₩55,439 | ₩56,015 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,830 | ₩56,857 | ₩56,429 | ₩56,429 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,774 | ₩56,175 | ₩55,774 | ₩56,041 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,279 | ₩55,734 | ₩55,279 | ₩55,306 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,643 | ₩56,643 | ₩56,349 | ₩56,509 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,469 | ₩56,697 | ₩56,215 | ₩56,616 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,499 | ₩57,740 | ₩57,258 | ₩57,566 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,716 | ₩58,770 | ₩58,302 | ₩58,596 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩57,860 | ₩58,007 | ₩57,606 | ₩57,967 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,502 | ₩58,502 | ₩58,342 | ₩58,382 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,258 | ₩57,392 | ₩57,205 | ₩57,245 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩56,108 | ₩56,616 | ₩56,108 | ₩56,416 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩56,001 | ₩56,269 | ₩55,600 | ₩55,814 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,523 | ₩56,523 | ₩56,175 | ₩56,188 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,841 | ₩56,523 | ₩55,774 | ₩56,456 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,239 | ₩55,988 | ₩54,931 | ₩55,854 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,456 | ₩56,630 | ₩56,175 | ₩56,335 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,362 | ₩56,443 | ₩55,934 | ₩56,229 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩55,051 | ₩55,801 | ₩54,985 | ₩55,426 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩56,884 | ₩56,897 | ₩56,509 | ₩56,509 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩57,994 | ₩58,221 | ₩54,637 | ₩54,958 | -5.24% | 13.6만 |
|---|