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 | ₩46,348 | ₩46,669 | ₩46,348 | ₩46,669 | +0.69% | 1.9만 |
| 2026.10.08 | ₩45,787 | ₩45,867 | ₩45,587 | ₩45,640 | -0.32% | 2.7만 |
| 2026.10.07 | ₩46,201 | ₩46,455 | ₩46,081 | ₩46,415 | +0.46% | 24.1만 |
| 2026.10.06 | ₩46,735 | ₩46,896 | ₩46,655 | ₩46,829 | +0.20% | 2.7만 |
| 2026.10.05 | ₩46,482 | ₩46,976 | ₩46,482 | ₩46,882 | +0.86% | 1.3만 |
| 2026.10.02 | ₩46,255 | ₩46,281 | ₩45,961 | ₩46,121 | -0.29% | 4.5천 |
| 2026.10.01 | ₩46,963 | ₩47,003 | ₩46,482 | ₩46,669 | -0.63% | 4.3만 |
| 2026.09.30 | ₩47,150 | ₩47,203 | ₩46,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,922 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩46,936 | ₩46,989 | ₩46,682 | ₩46,909 | -0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩47,243 | ₩47,283 | ₩47,056 | ₩47,176 | -0.14% | 1만 |
|---|
| 2026.09.25 | ₩47,831 | ₩47,857 | ₩47,604 | ₩47,804 | -0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩48,472 | ₩48,472 | ₩48,084 | ₩48,245 | -0.47% | 8.7천 |
|---|
| 2026.09.23 | ₩48,899 | ₩48,926 | ₩48,752 | ₩48,752 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,928 | ₩50,008 | ₩49,661 | ₩49,861 | -0.13% | 8.7천 |
|---|
| 2026.09.21 | ₩49,554 | ₩49,727 | ₩49,287 | ₩49,714 | +0.32% | 9.1천 |
|---|
| 2026.09.18 | ₩48,525 | ₩48,686 | ₩48,525 | ₩48,686 | +0.33% | 4.9천 |
|---|
| 2026.09.17 | ₩48,125 | ₩48,191 | ₩47,991 | ₩48,138 | +0.03% | 1만 |
|---|
| 2026.09.16 | ₩48,111 | ₩48,125 | ₩47,657 | ₩47,791 | -0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩48,231 | ₩48,231 | ₩47,964 | ₩48,058 | -0.36% | 3.1만 |
|---|
| 2026.09.14 | ₩48,352 | ₩48,619 | ₩48,258 | ₩48,499 | +0.30% | 5.2만 |
|---|
| 2026.09.11 | ₩48,525 | ₩48,552 | ₩48,392 | ₩48,392 | -0.28% | 6.5천 |
|---|
| 2026.09.10 | ₩48,258 | ₩48,365 | ₩48,165 | ₩48,165 | -0.19% | 5천 |
|---|
| 2026.09.09 | ₩49,180 | ₩49,220 | ₩48,806 | ₩48,886 | -0.60% | 6.4만 |
|---|
| 2026.09.08 | ₩49,647 | ₩49,661 | ₩49,434 | ₩49,500 | -0.30% | 1.3만 |
|---|
| 2026.09.04 | ₩49,727 | ₩50,021 | ₩49,727 | ₩49,928 | +0.40% | 5.3천 |
|---|
| 2026.09.03 | ₩49,420 | ₩49,767 | ₩49,367 | ₩49,727 | +0.62% | 1.9만 |
|---|
| 2026.09.02 | ₩49,607 | ₩49,714 | ₩49,580 | ₩49,647 | +0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩49,821 | ₩50,101 | ₩49,767 | ₩49,808 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩50,609 | ₩50,609 | ₩50,101 | ₩50,168 | -0.87% | 5.1만 |
|---|
| 2026.08.28 | ₩50,929 | ₩51,130 | ₩50,729 | ₩50,876 | -0.10% | 2.3만 |
|---|
| 2026.08.27 | ₩50,996 | ₩50,996 | ₩50,809 | ₩50,889 | -0.21% | 8.5천 |
|---|
| 2026.08.26 | ₩50,929 | ₩50,929 | ₩50,796 | ₩50,796 | -0.26% | 6.4천 |
|---|
| 2026.08.25 | ₩50,649 | ₩50,876 | ₩50,622 | ₩50,849 | +0.40% | 9천 |
|---|
| 2026.08.24 | ₩50,502 | ₩50,529 | ₩50,395 | ₩50,462 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩51,824 | ₩51,824 | ₩51,517 | ₩51,557 | -0.52% | 6.2천 |
|---|
| 2026.08.20 | ₩51,010 | ₩51,277 | ₩51,010 | ₩51,277 | +0.52% | 1.2만 |
|---|
| 2026.08.19 | ₩51,263 | ₩51,397 | ₩51,250 | ₩51,303 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩51,958 | ₩52,025 | ₩51,691 | ₩51,784 | -0.33% | 6.6천 |
|---|
| 2026.08.17 | ₩52,038 | ₩52,158 | ₩52,011 | ₩52,038 | 0.00% | 5.7천 |
|---|
| 2026.08.14 | ₩51,344 | ₩51,504 | ₩51,263 | ₩51,357 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩51,490 | ₩51,584 | ₩51,210 | ₩51,250 | -0.47% | 7.4천 |
|---|
| 2026.08.12 | ₩52,092 | ₩52,092 | ₩51,824 | ₩51,931 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩52,158 | ₩52,158 | ₩51,851 | ₩51,945 | -0.41% | 7.6천 |
|---|
| 2026.08.10 | ₩52,479 | ₩52,733 | ₩52,399 | ₩52,733 | +0.48% | 4.3천 |
|---|
| 2026.08.07 | ₩52,519 | ₩52,733 | ₩52,519 | ₩52,666 | +0.28% | 9.4천 |
|---|
| 2026.08.06 | ₩51,811 | ₩51,985 | ₩51,664 | ₩51,905 | +0.18% | 5.9만 |
|---|
| 2026.08.05 | ₩52,345 | ₩52,345 | ₩51,905 | ₩51,945 | -0.77% | 1.1만 |
|---|
| 2026.08.04 | ₩51,477 | ₩51,985 | ₩51,384 | ₩51,931 | +0.88% | 2.2만 |
|---|
| 2026.08.03 | ₩50,823 | ₩51,197 | ₩50,823 | ₩51,116 | +0.58% | 1.9만 |
|---|
| 2026.07.31 | ₩50,889 | ₩51,223 | ₩50,742 | ₩51,170 | +0.55% | 32.6만 |
|---|
| 2026.07.30 | ₩50,328 | ₩50,702 | ₩50,208 | ₩50,702 | +0.74% | 7.5천 |
|---|
| 2026.07.29 | ₩50,582 | ₩51,157 | ₩50,542 | ₩50,636 | +0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩49,848 | ₩50,208 | ₩49,848 | ₩50,035 | +0.38% | 1.1만 |
|---|
| 2026.07.27 | ₩50,756 | ₩51,023 | ₩50,636 | ₩50,929 | +0.34% | 1.4만 |
|---|
| 2026.07.24 | ₩50,128 | ₩50,288 | ₩49,981 | ₩50,075 | -0.11% | 5.4만 |
|---|
| 2026.07.23 | ₩50,609 | ₩50,769 | ₩50,368 | ₩50,489 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩50,823 | ₩50,889 | ₩50,662 | ₩50,796 | -0.05% | 1.9만 |
|---|
| 2026.07.21 | ₩51,544 | ₩51,544 | ₩51,317 | ₩51,477 | -0.13% | 3만 |
|---|
| 2026.07.20 | ₩50,462 | ₩50,876 | ₩50,462 | ₩50,569 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩49,647 | ₩49,888 | ₩49,527 | ₩49,888 | +0.48% | 6천 |
|---|
| 2026.07.16 | ₩51,905 | ₩51,931 | ₩51,490 | ₩51,597 | -0.59% | 4만 |
|---|
| 2026.07.15 | ₩52,078 | ₩52,519 | ₩52,078 | ₩52,212 | +0.26% | 2.9만 |
|---|
| 2026.07.14 | ₩51,784 | ₩51,851 | ₩51,557 | ₩51,597 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩50,569 | ₩50,769 | ₩50,422 | ₩50,449 | -0.24% | 2.6만 |
|---|
| 2026.07.10 | ₩51,450 | ₩51,571 | ₩51,330 | ₩51,464 | +0.03% | 6.3천 |
|---|
| 2026.07.09 | ₩51,784 | ₩52,092 | ₩51,784 | ₩52,078 | +0.57% | 1.4만 |
|---|
| 2026.07.08 | ₩50,823 | ₩51,076 | ₩50,769 | ₩51,010 | +0.37% | 9.9천 |
|---|
| 2026.07.07 | ₩50,783 | ₩50,970 | ₩50,542 | ₩50,649 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩50,796 | ₩51,050 | ₩50,796 | ₩51,050 | +0.50% | 7.7천 |
|---|
| 2026.07.02 | ₩50,569 | ₩50,823 | ₩50,061 | ₩50,328 | -0.48% | 2.8만 |
|---|
| 2026.07.01 | ₩51,050 | ₩51,998 | ₩51,023 | ₩51,718 | +1.31% | 1.5만 |
|---|
| 2026.06.30 | ₩51,798 | ₩52,078 | ₩51,677 | ₩51,931 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩50,970 | ₩51,223 | ₩50,929 | ₩51,170 | +0.39% | 2.3만 |
|---|
| 2026.06.26 | ₩50,422 | ₩51,130 | ₩50,409 | ₩50,836 | +0.82% | 4만 |
|---|
| 2026.06.25 | ₩51,704 | ₩51,704 | ₩51,597 | ₩51,597 | -0.21% | 2.4만 |
|---|
| 2026.06.24 | ₩51,317 | ₩51,584 | ₩51,237 | ₩51,317 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩51,437 | ₩51,731 | ₩51,397 | ₩51,464 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩52,960 | ₩53,080 | ₩52,840 | ₩53,000 | +0.08% | 7천 |
|---|
| 2026.06.18 | ₩52,893 | ₩52,893 | ₩52,693 | ₩52,786 | -0.20% | 3.8천 |
|---|
| 2026.06.17 | ₩52,679 | ₩52,880 | ₩52,011 | ₩52,011 | -1.27% | 5.8천 |
|---|
| 2026.06.16 | ₩52,693 | ₩52,773 | ₩52,519 | ₩52,532 | -0.30% | 6.5천 |
|---|
| 2026.06.15 | ₩53,240 | ₩53,280 | ₩53,173 | ₩53,227 | -0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩52,145 | ₩52,145 | ₩51,878 | ₩52,011 | -0.26% | 2.1만 |
|---|
| 2026.06.11 | ₩51,130 | ₩52,038 | ₩51,130 | ₩52,038 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩51,958 | ₩52,265 | ₩51,718 | ₩51,784 | -0.33% | 3만 |
|---|
| 2026.06.09 | ₩52,586 | ₩52,653 | ₩51,651 | ₩52,185 | -0.76% | 9.1만 |
|---|
| 2026.06.08 | ₩51,771 | ₩51,811 | ₩51,464 | ₩51,464 | -0.59% | 3.7만 |
|---|
| 2026.06.05 | ₩52,773 | ₩52,773 | ₩51,677 | ₩51,771 | -1.90% | 4.9만 |
|---|
| 2026.06.04 | ₩53,988 | ₩54,135 | ₩53,841 | ₩53,841 | -0.27% | 6.1천 |
|---|
| 2026.06.03 | ₩54,242 | ₩54,335 | ₩54,015 | ₩54,042 | -0.37% | 8.9천 |
|---|
| 2026.06.02 | ₩54,643 | ₩54,816 | ₩54,576 | ₩54,616 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,586 | ₩53,026 | ₩52,546 | ₩52,920 | +0.64% | 5.2만 |
|---|
| 2026.05.29 | ₩53,200 | ₩53,427 | ₩53,093 | ₩53,200 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩53,053 | ₩53,374 | ₩52,973 | ₩53,334 | +0.53% | 2.6만 |
|---|
| 2026.05.27 | ₩53,360 | ₩53,587 | ₩53,294 | ₩53,521 | +0.30% | 1.4만 |
|---|
| 2026.05.26 | ₩53,828 | ₩53,961 | ₩53,774 | ₩53,921 | +0.17% | 3.6만 |
|---|
| 2026.05.22 | ₩52,612 | ₩53,067 | ₩52,599 | ₩52,986 | +0.71% | 4.8만 |
|---|
| 2026.05.21 | ₩52,866 | ₩53,307 | ₩52,746 | ₩53,307 | +0.83% | 8.3천 |
|---|
| 2026.05.20 | ₩53,574 | ₩54,055 | ₩53,320 | ₩53,961 | +0.72% | 3.8만 |
|---|
| 2026.05.19 | ₩53,107 | ₩53,481 | ₩53,107 | ₩53,347 | +0.45% | 1.8만 |
|---|
| 2026.05.18 | ₩53,668 | ₩53,668 | ₩53,240 | ₩53,387 | -0.52% | 3.4만 |
|---|
| 2026.05.15 | ₩53,961 | ₩53,961 | ₩53,668 | ₩53,668 | -0.54% | 1.1만 |
|---|
| 2026.05.14 | ₩54,883 | ₩55,070 | ₩54,803 | ₩54,963 | +0.15% | 1.6만 |
|---|
| 2026.05.13 | ₩55,284 | ₩56,753 | ₩55,284 | ₩56,619 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩55,284 | ₩55,337 | ₩54,683 | ₩55,017 | -0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩55,444 | ₩55,738 | ₩55,444 | ₩55,551 | +0.19% | 1.3만 |
|---|
| 2026.05.08 | ₩55,043 | ₩55,164 | ₩54,616 | ₩54,790 | -0.46% | 5.6만 |
|---|
| 2026.05.07 | ₩55,230 | ₩55,230 | ₩54,643 | ₩54,696 | -0.97% | 2.1만 |
|---|
| 2026.05.06 | ₩54,082 | ₩54,937 | ₩54,082 | ₩54,923 | +1.56% | 1.4만 |
|---|
| 2026.05.05 | ₩53,721 | ₩53,801 | ₩53,441 | ₩53,587 | -0.25% | 11.1만 |
|---|
| 2026.05.04 | ₩53,721 | ₩54,002 | ₩53,628 | ₩53,668 | -0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩53,748 | ₩54,202 | ₩53,748 | ₩53,961 | +0.40% | 1.4만 |
|---|
| 2026.04.30 | ₩53,294 | ₩53,895 | ₩53,280 | ₩53,761 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩53,240 | ₩53,240 | ₩52,893 | ₩53,000 | -0.45% | 9.2천 |
|---|
| 2026.04.28 | ₩52,612 | ₩52,813 | ₩52,612 | ₩52,773 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩53,213 | ₩53,347 | ₩53,120 | ₩53,147 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩53,374 | ₩53,654 | ₩53,307 | ₩53,628 | +0.48% | 2.2만 |
|---|
| 2026.04.23 | ₩53,828 | ₩53,868 | ₩53,107 | ₩53,427 | -0.74% | 1.3만 |
|---|
| 2026.04.22 | ₩54,295 | ₩54,442 | ₩54,295 | ₩54,349 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩54,482 | ₩54,496 | ₩53,855 | ₩53,855 | -1.15% | 1.4만 |
|---|
| 2026.04.20 | ₩54,736 | ₩54,870 | ₩54,656 | ₩54,816 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩54,763 | ₩55,204 | ₩54,750 | ₩54,843 | +0.15% | 2.7만 |
|---|
| 2026.04.16 | ₩54,295 | ₩54,536 | ₩54,082 | ₩54,202 | -0.17% | 2.4만 |
|---|
| 2026.04.15 | ₩53,200 | ₩53,507 | ₩53,173 | ₩53,481 | +0.53% | 1.9만 |
|---|
| 2026.04.14 | ₩53,080 | ₩53,601 | ₩53,067 | ₩53,574 | +0.93% | 2.4만 |
|---|
| 2026.04.13 | ₩52,158 | ₩52,733 | ₩52,158 | ₩52,679 | +1.00% | 6.5천 |
|---|
| 2026.04.10 | ₩52,626 | ₩52,666 | ₩52,279 | ₩52,345 | -0.53% | 2만 |
|---|
| 2026.04.09 | ₩51,624 | ₩51,945 | ₩51,317 | ₩51,891 | +0.52% | 1.9만 |
|---|
| 2026.04.08 | ₩52,372 | ₩52,372 | ₩51,891 | ₩52,051 | -0.61% | 2.1만 |
|---|
| 2026.04.07 | ₩49,928 | ₩50,115 | ₩49,674 | ₩50,048 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩49,968 | ₩50,395 | ₩49,968 | ₩50,235 | +0.53% | 1.6만 |
|---|
| 2026.04.02 | ₩49,767 | ₩50,569 | ₩49,741 | ₩50,355 | +1.18% | 2.8만 |
|---|
| 2026.04.01 | ₩50,502 | ₩50,943 | ₩50,502 | ₩50,676 | +0.34% | 2.4만 |
|---|
| 2026.03.31 | ₩49,447 | ₩50,622 | ₩49,407 | ₩50,515 | +2.16% | 5.1만 |
|---|
| 2026.03.30 | ₩49,634 | ₩49,754 | ₩49,327 | ₩49,420 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩49,727 | ₩49,821 | ₩49,434 | ₩49,527 | -0.40% | 4.3만 |
|---|
| 2026.03.26 | ₩49,741 | ₩50,008 | ₩49,407 | ₩49,447 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩50,903 | ₩51,116 | ₩50,729 | ₩50,970 | +0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩49,808 | ₩50,181 | ₩49,714 | ₩49,968 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩50,168 | ₩50,475 | ₩49,794 | ₩50,008 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩50,475 | ₩50,475 | ₩49,808 | ₩49,888 | -1.16% | 3.2만 |
|---|
| 2026.03.19 | ₩50,662 | ₩51,317 | ₩50,328 | ₩51,076 | +0.82% | 23.3만 |
|---|
| 2026.03.18 | ₩52,118 | ₩52,198 | ₩51,517 | ₩51,544 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩52,679 | ₩52,679 | ₩52,292 | ₩52,345 | -0.63% | 1.7만 |
|---|
| 2026.03.16 | ₩52,586 | ₩52,813 | ₩52,546 | ₩52,679 | +0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩52,345 | ₩52,532 | ₩51,864 | ₩51,905 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩52,132 | ₩52,132 | ₩51,704 | ₩51,784 | -0.67% | 1.4만 |
|---|
| 2026.03.11 | ₩52,572 | ₩52,639 | ₩52,225 | ₩52,439 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩52,332 | ₩53,093 | ₩52,265 | ₩52,532 | +0.38% | 3.2만 |
|---|
| 2026.03.09 | ₩50,729 | ₩51,584 | ₩50,489 | ₩51,504 | +1.53% | 7.7만 |
|---|
| 2026.03.06 | ₩50,435 | ₩50,970 | ₩50,288 | ₩50,809 | +0.74% | 13.2만 |
|---|
| 2026.03.05 | ₩50,315 | ₩50,649 | ₩49,968 | ₩50,302 | -0.03% | 14.9만 |
|---|
| 2026.03.04 | ₩50,809 | ₩51,010 | ₩50,475 | ₩50,889 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩50,355 | ₩50,662 | ₩49,527 | ₩50,449 | +0.19% | 15.1만 |
|---|
| 2026.03.02 | ₩51,864 | ₩52,639 | ₩51,731 | ₩52,452 | +1.13% | 13.6만 |
|---|
| 2026.02.27 | ₩53,013 | ₩53,053 | ₩52,826 | ₩52,933 | -0.15% | 1.8만 |
|---|
| 2026.02.26 | ₩53,427 | ₩53,427 | ₩52,840 | ₩53,200 | -0.42% | 3.2만 |
|---|
| 2026.02.25 | ₩54,255 | ₩54,456 | ₩53,948 | ₩54,376 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩53,681 | ₩54,135 | ₩53,654 | ₩54,068 | +0.72% | 3.8만 |
|---|
| 2026.02.23 | ₩54,683 | ₩54,937 | ₩54,068 | ₩54,229 | -0.83% | 36만 |
|---|
| 2026.02.20 | ₩53,427 | ₩54,576 | ₩53,427 | ₩54,522 | +2.05% | 4.7만 |
|---|
| 2026.02.19 | ₩54,309 | ₩54,389 | ₩54,095 | ₩54,309 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩54,669 | ₩54,776 | ₩54,469 | ₩54,563 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩54,082 | ₩54,469 | ₩53,895 | ₩54,255 | +0.32% | 19.8만 |
|---|
| 2026.02.13 | ₩53,988 | ₩54,309 | ₩53,734 | ₩54,108 | +0.22% | 4.8만 |
|---|
| 2026.02.12 | ₩55,097 | ₩55,097 | ₩53,975 | ₩54,162 | -1.70% | 5.2만 |
|---|
| 2026.02.11 | ₩55,003 | ₩55,204 | ₩54,696 | ₩55,177 | +0.32% | 3.3만 |
|---|
| 2026.02.10 | ₩55,244 | ₩55,551 | ₩55,070 | ₩55,364 | +0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩54,870 | ₩55,404 | ₩54,870 | ₩55,204 | +0.61% | 5.1만 |
|---|
| 2026.02.06 | ₩54,282 | ₩54,776 | ₩54,162 | ₩54,736 | +0.84% | 3.5만 |
|---|
| 2026.02.05 | ₩53,988 | ₩53,988 | ₩53,481 | ₩53,481 | -0.94% | 3.3만 |
|---|
| 2026.02.04 | ₩54,269 | ₩54,269 | ₩53,387 | ₩53,721 | -1.01% | 288.5만 |
|---|
| 2026.02.03 | ₩54,295 | ₩54,643 | ₩53,881 | ₩54,456 | +0.30% | 214.8만 |
|---|
| 2026.02.02 | ₩54,536 | ₩54,830 | ₩54,482 | ₩54,509 | -0.05% | 2.4만 |
|---|
| 2026.01.30 | ₩55,698 | ₩55,751 | ₩54,870 | ₩55,150 | -0.98% | 4.3만 |
|---|
| 2026.01.29 | ₩56,352 | ₩56,392 | ₩55,538 | ₩56,032 | -0.57% | 3.2만 |
|---|
| 2026.01.28 | ₩56,259 | ₩56,286 | ₩55,871 | ₩55,952 | -0.55% | 2.7만 |
|---|
| 2026.01.27 | ₩55,952 | ₩56,032 | ₩55,805 | ₩55,978 | +0.05% | 3.2만 |
|---|
| 2026.01.26 | ₩55,431 | ₩55,765 | ₩55,417 | ₩55,604 | +0.31% | 3.1만 |
|---|
| 2026.01.23 | ₩55,831 | ₩56,045 | ₩55,631 | ₩55,965 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩56,018 | ₩56,366 | ₩55,952 | ₩56,112 | +0.17% | 50.1만 |
|---|
| 2026.01.21 | ₩55,644 | ₩55,952 | ₩55,284 | ₩55,791 | +0.26% | 45.1만 |
|---|
| 2026.01.20 | ₩54,937 | ₩55,244 | ₩54,776 | ₩54,830 | -0.19% | 2.4만 |
|---|
| 2026.01.16 | ₩56,085 | ₩56,085 | ₩55,511 | ₩55,751 | -0.60% | 9.5천 |
|---|
| 2026.01.15 | ₩56,553 | ₩56,740 | ₩56,192 | ₩56,526 | -0.05% | 39만 |
|---|
| 2026.01.14 | ₩56,245 | ₩56,366 | ₩56,085 | ₩56,312 | +0.12% | 8.9천 |
|---|
| 2026.01.13 | ₩56,553 | ₩56,673 | ₩56,245 | ₩56,299 | -0.45% | 1.6만 |
|---|
| 2026.01.12 | ₩56,446 | ₩57,408 | ₩56,379 | ₩57,408 | +1.70% | 3.2만 |
|---|
| 2026.01.09 | ₩55,765 | ₩55,805 | ₩55,431 | ₩55,791 | +0.05% | 2.2만 |
|---|
| 2026.01.08 | ₩55,204 | ₩55,698 | ₩55,204 | ₩55,684 | +0.87% | 2.9만 |
|---|
| 2026.01.07 | ₩55,751 | ₩55,805 | ₩55,564 | ₩55,604 | -0.26% | 1.7만 |
|---|
| 2026.01.06 | ₩56,272 | ₩56,392 | ₩55,978 | ₩56,085 | -0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩55,377 | ₩55,965 | ₩55,190 | ₩55,965 | +1.06% | 2.5만 |
|---|
| 2026.01.02 | ₩55,043 | ₩55,471 | ₩55,043 | ₩55,404 | +0.66% | 2.4만 |
|---|
| 2025.12.31 | ₩53,921 | ₩53,961 | ₩53,561 | ₩53,574 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩54,402 | ₩54,402 | ₩54,255 | ₩54,282 | -0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩53,961 | ₩54,189 | ₩53,935 | ₩54,108 | +0.27% | 10.5만 |
|---|
| 2025.12.26 | ₩54,656 | ₩54,937 | ₩54,549 | ₩54,896 | +0.44% | 1.7만 |
|---|
| 2025.12.24 | ₩55,003 | ₩55,110 | ₩54,683 | ₩54,790 | -0.39% | 29.3만 |
|---|
| 2025.12.23 | ₩54,803 | ₩55,030 | ₩54,696 | ₩55,003 | +0.37% | 1.8만 |
|---|
| 2025.12.22 | ₩54,883 | ₩55,150 | ₩54,883 | ₩55,083 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩54,576 | ₩54,883 | ₩54,576 | ₩54,736 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩54,229 | ₩54,295 | ₩54,082 | ₩54,135 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩54,643 | ₩54,643 | ₩53,895 | ₩53,895 | -1.37% | 1.9만 |
|---|
| 2025.12.16 | ₩53,734 | ₩53,895 | ₩53,614 | ₩53,881 | +0.27% | 1.9만 |
|---|
| 2025.12.15 | ₩54,696 | ₩54,696 | ₩54,282 | ₩54,376 | -0.59% | 1.7만 |
|---|
| 2025.12.12 | ₩55,431 | ₩55,431 | ₩54,750 | ₩54,856 | -1.04% | 9.5천 |
|---|
| 2025.12.11 | ₩54,696 | ₩55,030 | ₩54,496 | ₩54,977 | +0.51% | 2.9만 |
|---|
| 2025.12.10 | ₩54,937 | ₩55,377 | ₩54,937 | ₩55,270 | +0.61% | 1.3만 |
|---|
| 2025.12.09 | ₩54,669 | ₩54,896 | ₩54,629 | ₩54,896 | +0.42% | 4.2만 |
|---|
| 2025.12.08 | ₩55,204 | ₩55,297 | ₩55,043 | ₩55,230 | +0.05% | 4.4만 |
|---|
| 2025.12.05 | ₩54,963 | ₩55,164 | ₩54,963 | ₩55,097 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩54,456 | ₩54,629 | ₩54,349 | ₩54,469 | +0.02% | 23.1만 |
|---|
| 2025.12.03 | ₩53,988 | ₩54,202 | ₩53,841 | ₩54,175 | +0.35% | 6.1만 |
|---|
| 2025.12.02 | ₩54,629 | ₩54,629 | ₩54,335 | ₩54,576 | -0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩54,776 | ₩55,110 | ₩54,763 | ₩55,057 | +0.51% | 2.5만 |
|---|
| 2025.11.28 | ₩54,442 | ₩54,683 | ₩54,442 | ₩54,616 | +0.32% | 1.3만 |
|---|
| 2025.11.26 | ₩54,282 | ₩54,496 | ₩53,761 | ₩54,215 | -0.12% | 3.2만 |
|---|
| 2025.11.25 | ₩54,135 | ₩54,148 | ₩53,815 | ₩54,068 | -0.12% | 3.8만 |
|---|
| 2025.11.24 | ₩53,240 | ₩53,694 | ₩53,240 | ₩53,694 | +0.85% | 2.9만 |
|---|
| 2025.11.21 | ₩52,359 | ₩53,040 | ₩52,092 | ₩52,853 | +0.94% | 5.7만 |
|---|
| 2025.11.20 | ₩54,189 | ₩54,295 | ₩52,960 | ₩53,000 | -2.19% | 1.8만 |
|---|
| 2025.11.19 | ₩54,322 | ₩54,362 | ₩53,948 | ₩54,135 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩54,376 | ₩54,709 | ₩54,215 | ₩54,589 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩54,990 | ₩55,257 | ₩54,656 | ₩54,803 | -0.34% | 3.9만 |
|---|
| 2025.11.14 | ₩55,444 | ₩55,965 | ₩55,150 | ₩55,311 | -0.24% | 5.1만 |
|---|
| 2025.11.13 | ₩56,980 | ₩57,020 | ₩56,045 | ₩56,219 | -1.34% | 1.2만 |
|---|
| 2025.11.12 | ₩56,326 | ₩56,432 | ₩56,018 | ₩56,152 | -0.31% | 6.4천 |
|---|
| 2025.11.11 | ₩56,432 | ₩56,499 | ₩56,245 | ₩56,272 | -0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩56,499 | ₩56,726 | ₩56,326 | ₩56,606 | +0.19% | 1.3만 |
|---|
| 2025.11.07 | ₩55,591 | ₩55,938 | ₩55,364 | ₩55,938 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩56,753 | ₩56,780 | ₩56,352 | ₩56,352 | -0.71% | 6.8천 |
|---|
| 2025.11.05 | ₩55,698 | ₩56,099 | ₩55,698 | ₩55,965 | +0.48% | 8.7천 |
|---|
| 2025.11.04 | ₩55,204 | ₩55,658 | ₩55,204 | ₩55,230 | +0.05% | 3.1만 |
|---|
| 2025.11.03 | ₩56,566 | ₩56,566 | ₩56,272 | ₩56,432 | -0.24% | 1.7만 |
|---|
| 2025.10.31 | ₩56,392 | ₩56,619 | ₩56,139 | ₩56,539 | +0.26% | 1.9만 |
|---|
| 2025.10.30 | ₩57,421 | ₩57,661 | ₩57,180 | ₩57,488 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩58,636 | ₩58,690 | ₩58,222 | ₩58,516 | -0.21% | 2만 |
|---|
| 2025.10.28 | ₩57,782 | ₩57,928 | ₩57,528 | ₩57,888 | +0.18% | 3.3만 |
|---|
| 2025.10.27 | ₩58,423 | ₩58,423 | ₩58,262 | ₩58,302 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩57,180 | ₩57,314 | ₩57,127 | ₩57,167 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩56,032 | ₩56,539 | ₩56,032 | ₩56,339 | +0.55% | 8.7천 |
|---|
| 2025.10.22 | ₩55,925 | ₩56,192 | ₩55,524 | ₩55,738 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩56,446 | ₩56,446 | ₩56,099 | ₩56,112 | -0.59% | 3.1만 |
|---|
| 2025.10.20 | ₩55,765 | ₩56,446 | ₩55,698 | ₩56,379 | +1.10% | 9.8만 |
|---|
| 2025.10.17 | ₩55,164 | ₩55,912 | ₩54,856 | ₩55,778 | +1.11% | 13.2만 |
|---|
| 2025.10.16 | ₩56,379 | ₩56,553 | ₩56,099 | ₩56,259 | -0.21% | 1.8만 |
|---|
| 2025.10.15 | ₩56,286 | ₩56,366 | ₩55,858 | ₩56,152 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩54,977 | ₩55,725 | ₩54,910 | ₩55,351 | +0.68% | 5.9만 |
|---|
| 2025.10.13 | ₩56,806 | ₩56,820 | ₩56,432 | ₩56,432 | -0.66% | 2.5만 |
|---|
| 2025.10.10 | ₩57,915 | ₩58,142 | ₩54,563 | ₩54,883 | -5.24% | 13.6만 |
|---|