시장 데이터를 불러오는 중
전체 종목
WisdomTree EnhancedContinuous Commodity Index Fund 과거 주가
WisdomTree EnhancedContinuous Commodity Index Fund · GCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree EnhancedContinuous Commodity Index Fund · GCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,812 | ₩36,013 | ₩35,665 | ₩35,759 | -0.15% | 5.1만 |
| 2026.10.08 | ₩35,772 | ₩35,839 | ₩35,518 | ₩35,625 | -0.41% | 1.2만 |
| 2026.10.07 | ₩35,812 | ₩35,853 | ₩35,611 | ₩35,678 | -0.37% | 3.5만 |
| 2026.10.06 | ₩35,625 | ₩35,946 | ₩35,518 | ₩35,946 | +0.90% | 22.7만 |
| 2026.10.05 | ₩35,705 | ₩35,812 | ₩35,611 | ₩35,625 | -0.23% | 1.7만 |
| 2026.10.02 | ₩35,544 | ₩35,558 | ₩35,290 | ₩35,518 | -0.08% | 2.3만 |
| 2026.10.01 | ₩35,464 | ₩35,772 | ₩35,464 | ₩35,692 | +0.64% | 1.5만 |
| 2026.09.30 | ₩35,973 | ₩36,000 | ₩35,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,678 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩35,464 | ₩35,625 | ₩35,357 | ₩35,625 | +0.45% | 8.3만 |
|---|
| 2026.09.28 | ₩35,759 | ₩35,812 | ₩35,531 | ₩35,652 | -0.30% | 4.6만 |
|---|
| 2026.09.25 | ₩36,027 | ₩36,201 | ₩35,933 | ₩36,027 | 0.00% | 3.9만 |
|---|
| 2026.09.24 | ₩36,241 | ₩36,482 | ₩36,147 | ₩36,294 | +0.15% | 1.9만 |
|---|
| 2026.09.23 | ₩36,187 | ₩36,335 | ₩36,120 | ₩36,321 | +0.37% | 4.8만 |
|---|
| 2026.09.22 | ₩36,174 | ₩36,455 | ₩36,174 | ₩36,402 | +0.63% | 2.7만 |
|---|
| 2026.09.21 | ₩36,375 | ₩36,375 | ₩36,120 | ₩36,348 | -0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩36,321 | ₩36,388 | ₩36,268 | ₩36,308 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩36,308 | ₩36,308 | ₩35,906 | ₩36,147 | -0.44% | 6.2만 |
|---|
| 2026.09.16 | ₩36,428 | ₩36,428 | ₩35,960 | ₩36,027 | -1.10% | 4.3만 |
|---|
| 2026.09.15 | ₩36,107 | ₩36,308 | ₩36,107 | ₩36,268 | +0.45% | 5.5만 |
|---|
| 2026.09.14 | ₩36,080 | ₩36,080 | ₩35,826 | ₩35,853 | -0.63% | 2.1만 |
|---|
| 2026.09.11 | ₩36,187 | ₩36,201 | ₩35,919 | ₩36,040 | -0.41% | 3.3만 |
|---|
| 2026.09.10 | ₩36,228 | ₩36,361 | ₩36,120 | ₩36,335 | +0.30% | 2.4만 |
|---|
| 2026.09.09 | ₩36,161 | ₩36,402 | ₩36,161 | ₩36,321 | +0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩35,866 | ₩35,946 | ₩35,812 | ₩35,946 | +0.22% | 2.4만 |
|---|
| 2026.09.04 | ₩35,531 | ₩35,879 | ₩35,344 | ₩35,732 | +0.57% | 22.1만 |
|---|
| 2026.09.03 | ₩35,638 | ₩35,853 | ₩35,571 | ₩35,799 | +0.45% | 1.5만 |
|---|
| 2026.09.02 | ₩35,491 | ₩35,705 | ₩35,491 | ₩35,558 | +0.19% | 6.5만 |
|---|
| 2026.09.01 | ₩35,317 | ₩35,652 | ₩35,317 | ₩35,598 | +0.80% | 3.3만 |
|---|
| 2026.08.31 | ₩34,835 | ₩35,357 | ₩34,674 | ₩35,344 | +1.46% | 6.6만 |
|---|
| 2026.08.28 | ₩35,478 | ₩35,478 | ₩34,995 | ₩35,022 | -1.28% | 63.2만 |
|---|
| 2026.08.27 | ₩34,875 | ₩35,277 | ₩34,875 | ₩35,223 | +1.00% | 2.6만 |
|---|
| 2026.08.26 | ₩34,728 | ₩35,022 | ₩34,728 | ₩34,928 | +0.58% | 6.2만 |
|---|
| 2026.08.25 | ₩34,821 | ₩35,036 | ₩34,701 | ₩34,928 | +0.31% | 6.2만 |
|---|
| 2026.08.24 | ₩35,424 | ₩35,424 | ₩35,049 | ₩35,143 | -0.79% | 13만 |
|---|
| 2026.08.21 | ₩35,424 | ₩35,464 | ₩35,330 | ₩35,384 | -0.11% | 4.6만 |
|---|
| 2026.08.20 | ₩34,835 | ₩35,049 | ₩34,794 | ₩35,022 | +0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩34,379 | ₩34,687 | ₩34,353 | ₩34,607 | +0.66% | 5.8만 |
|---|
| 2026.08.18 | ₩34,219 | ₩34,259 | ₩33,897 | ₩34,085 | -0.39% | 4.2만 |
|---|
| 2026.08.17 | ₩33,978 | ₩34,326 | ₩33,978 | ₩34,326 | +1.02% | 4.3만 |
|---|
| 2026.08.14 | ₩33,589 | ₩33,817 | ₩33,589 | ₩33,723 | +0.40% | 2.9만 |
|---|
| 2026.08.13 | ₩33,629 | ₩33,736 | ₩33,509 | ₩33,589 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩33,723 | ₩33,884 | ₩33,723 | ₩33,884 | +0.48% | 2.3만 |
|---|
| 2026.08.11 | ₩33,603 | ₩33,683 | ₩33,509 | ₩33,669 | +0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩33,375 | ₩33,723 | ₩33,348 | ₩33,710 | +1.00% | 5.5만 |
|---|
| 2026.08.07 | ₩32,920 | ₩33,080 | ₩32,893 | ₩32,933 | +0.04% | 20만 |
|---|
| 2026.08.06 | ₩32,585 | ₩32,759 | ₩32,424 | ₩32,692 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩32,585 | ₩32,625 | ₩32,478 | ₩32,545 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩32,062 | ₩32,330 | ₩32,062 | ₩32,303 | +0.75% | 3.7만 |
|---|
| 2026.08.03 | ₩32,344 | ₩32,344 | ₩31,888 | ₩32,317 | -0.08% | 4만 |
|---|
| 2026.07.31 | ₩32,531 | ₩32,531 | ₩32,303 | ₩32,437 | -0.29% | 3.4만 |
|---|
| 2026.07.30 | ₩32,437 | ₩32,545 | ₩32,397 | ₩32,491 | +0.17% | 5.3만 |
|---|
| 2026.07.29 | ₩32,290 | ₩32,598 | ₩32,290 | ₩32,424 | +0.41% | 2.7만 |
|---|
| 2026.07.28 | ₩32,103 | ₩32,143 | ₩31,982 | ₩31,995 | -0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩32,518 | ₩32,545 | ₩32,303 | ₩32,344 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩32,678 | ₩32,759 | ₩32,638 | ₩32,678 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩32,973 | ₩33,000 | ₩32,799 | ₩32,879 | -0.28% | 5.1만 |
|---|
| 2026.07.22 | ₩32,866 | ₩33,053 | ₩32,866 | ₩33,000 | +0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩32,678 | ₩32,799 | ₩32,638 | ₩32,732 | +0.16% | 6.3만 |
|---|
| 2026.07.20 | ₩32,344 | ₩32,411 | ₩32,303 | ₩32,357 | +0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩32,210 | ₩32,344 | ₩32,022 | ₩32,277 | +0.21% | 2.6만 |
|---|
| 2026.07.16 | ₩32,170 | ₩32,170 | ₩31,955 | ₩32,009 | -0.50% | 11.2만 |
|---|
| 2026.07.15 | ₩32,223 | ₩32,344 | ₩32,103 | ₩32,317 | +0.29% | 13만 |
|---|
| 2026.07.14 | ₩32,076 | ₩32,196 | ₩32,076 | ₩32,196 | +0.38% | 3만 |
|---|
| 2026.07.13 | ₩31,714 | ₩31,821 | ₩31,634 | ₩31,821 | +0.34% | 4.1만 |
|---|
| 2026.07.10 | ₩31,714 | ₩31,714 | ₩31,486 | ₩31,634 | -0.25% | 1.6만 |
|---|
| 2026.07.09 | ₩31,661 | ₩31,754 | ₩31,580 | ₩31,661 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩31,339 | ₩31,580 | ₩31,339 | ₩31,567 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩31,138 | ₩31,353 | ₩31,138 | ₩31,326 | +0.60% | 6.9만 |
|---|
| 2026.07.06 | ₩30,937 | ₩31,272 | ₩30,911 | ₩31,272 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩30,509 | ₩30,603 | ₩30,402 | ₩30,469 | -0.13% | 1.7만 |
|---|
| 2026.07.01 | ₩30,281 | ₩30,509 | ₩30,268 | ₩30,348 | +0.22% | 12.8만 |
|---|
| 2026.06.30 | ₩30,321 | ₩30,415 | ₩30,201 | ₩30,335 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩30,161 | ₩30,214 | ₩30,067 | ₩30,107 | -0.18% | 2.8만 |
|---|
| 2026.06.26 | ₩30,241 | ₩30,321 | ₩30,147 | ₩30,295 | +0.18% | 3.1만 |
|---|
| 2026.06.25 | ₩30,080 | ₩30,442 | ₩30,027 | ₩30,402 | +1.07% | 2.9만 |
|---|
| 2026.06.24 | ₩29,986 | ₩30,120 | ₩29,812 | ₩29,853 | -0.45% | 5.6만 |
|---|
| 2026.06.23 | ₩30,549 | ₩30,670 | ₩30,522 | ₩30,629 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩31,018 | ₩31,259 | ₩31,018 | ₩31,031 | +0.04% | 7.6만 |
|---|
| 2026.06.18 | ₩31,286 | ₩31,286 | ₩30,978 | ₩31,138 | -0.47% | 3.9만 |
|---|
| 2026.06.17 | ₩31,808 | ₩32,022 | ₩31,312 | ₩31,312 | -1.56% | 9.2만 |
|---|
| 2026.06.16 | ₩31,594 | ₩31,835 | ₩31,594 | ₩31,714 | +0.38% | 3만 |
|---|
| 2026.06.15 | ₩31,848 | ₩31,928 | ₩31,821 | ₩31,888 | +0.13% | 4.4만 |
|---|
| 2026.06.12 | ₩32,103 | ₩32,103 | ₩31,835 | ₩31,848 | -0.79% | 2.4만 |
|---|
| 2026.06.11 | ₩32,049 | ₩32,129 | ₩31,915 | ₩32,076 | +0.08% | 2만 |
|---|
| 2026.06.10 | ₩32,049 | ₩32,250 | ₩31,995 | ₩31,995 | -0.17% | 2.9만 |
|---|
| 2026.06.09 | ₩32,478 | ₩32,478 | ₩31,955 | ₩32,089 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩32,545 | ₩32,652 | ₩32,518 | ₩32,585 | +0.12% | 5.8만 |
|---|
| 2026.06.05 | ₩32,879 | ₩32,879 | ₩32,303 | ₩32,344 | -1.63% | 8.7만 |
|---|
| 2026.06.04 | ₩33,442 | ₩33,442 | ₩33,094 | ₩33,228 | -0.64% | 12.7만 |
|---|
| 2026.06.03 | ₩33,763 | ₩33,803 | ₩33,603 | ₩33,603 | -0.48% | 2.9만 |
|---|
| 2026.06.02 | ₩33,736 | ₩33,777 | ₩33,643 | ₩33,763 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩33,589 | ₩33,777 | ₩33,589 | ₩33,643 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩33,388 | ₩33,455 | ₩33,268 | ₩33,321 | -0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩33,254 | ₩33,576 | ₩33,107 | ₩33,495 | +0.72% | 9.1만 |
|---|
| 2026.05.27 | ₩33,241 | ₩33,375 | ₩33,161 | ₩33,228 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩33,830 | ₩33,870 | ₩33,643 | ₩33,736 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,951 | ₩34,085 | ₩33,884 | ₩33,911 | -0.12% | 3.1만 |
|---|
| 2026.05.21 | ₩34,272 | ₩34,272 | ₩33,978 | ₩34,071 | -0.59% | 2.2만 |
|---|
| 2026.05.20 | ₩34,339 | ₩34,366 | ₩34,058 | ₩34,205 | -0.39% | 4.2만 |
|---|
| 2026.05.19 | ₩34,433 | ₩34,460 | ₩34,312 | ₩34,393 | -0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩34,393 | ₩34,594 | ₩34,379 | ₩34,460 | +0.19% | 2.9만 |
|---|
| 2026.05.15 | ₩34,299 | ₩34,366 | ₩34,178 | ₩34,312 | +0.04% | 5.4만 |
|---|
| 2026.05.14 | ₩34,848 | ₩34,928 | ₩34,754 | ₩34,861 | +0.04% | 4.2만 |
|---|
| 2026.05.13 | ₩35,303 | ₩35,491 | ₩35,223 | ₩35,263 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩35,169 | ₩35,478 | ₩35,062 | ₩35,478 | +0.88% | 8만 |
|---|
| 2026.05.11 | ₩34,701 | ₩35,049 | ₩34,701 | ₩35,049 | +1.00% | 3만 |
|---|
| 2026.05.08 | ₩34,031 | ₩34,178 | ₩34,004 | ₩34,111 | +0.24% | 2만 |
|---|
| 2026.05.07 | ₩33,817 | ₩33,991 | ₩33,696 | ₩33,991 | +0.51% | 1.6만 |
|---|
| 2026.05.06 | ₩33,964 | ₩34,018 | ₩33,870 | ₩34,004 | +0.12% | 5.7만 |
|---|
| 2026.05.05 | ₩34,299 | ₩34,339 | ₩34,178 | ₩34,286 | -0.04% | 3.1만 |
|---|
| 2026.05.04 | ₩33,964 | ₩34,192 | ₩33,870 | ₩34,125 | +0.47% | 9.9만 |
|---|
| 2026.05.01 | ₩33,844 | ₩33,924 | ₩33,777 | ₩33,870 | +0.08% | 2.7만 |
|---|
| 2026.04.30 | ₩33,710 | ₩33,937 | ₩33,656 | ₩33,937 | +0.68% | 2.1만 |
|---|
| 2026.04.29 | ₩33,549 | ₩33,669 | ₩33,536 | ₩33,643 | +0.28% | 5.6만 |
|---|
| 2026.04.28 | ₩33,348 | ₩33,442 | ₩33,201 | ₩33,442 | +0.28% | 2.7만 |
|---|
| 2026.04.27 | ₩33,469 | ₩33,603 | ₩33,375 | ₩33,536 | +0.20% | 4.2만 |
|---|
| 2026.04.24 | ₩33,254 | ₩33,509 | ₩33,254 | ₩33,442 | +0.56% | 2.9만 |
|---|
| 2026.04.23 | ₩33,281 | ₩33,469 | ₩33,214 | ₩33,415 | +0.40% | 3.1만 |
|---|
| 2026.04.22 | ₩33,348 | ₩33,482 | ₩33,228 | ₩33,455 | +0.32% | 3.4만 |
|---|
| 2026.04.21 | ₩32,772 | ₩33,027 | ₩32,719 | ₩32,879 | +0.33% | 2.8만 |
|---|
| 2026.04.20 | ₩32,786 | ₩32,946 | ₩32,745 | ₩32,772 | -0.04% | 7.2만 |
|---|
| 2026.04.17 | ₩32,719 | ₩32,719 | ₩32,504 | ₩32,678 | -0.12% | 5만 |
|---|
| 2026.04.16 | ₩33,174 | ₩33,187 | ₩33,067 | ₩33,147 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩33,027 | ₩33,067 | ₩32,879 | ₩33,013 | -0.04% | 6.8만 |
|---|
| 2026.04.14 | ₩32,625 | ₩32,986 | ₩32,625 | ₩32,986 | +1.11% | 4.6만 |
|---|
| 2026.04.13 | ₩32,745 | ₩32,866 | ₩32,491 | ₩32,772 | +0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩32,424 | ₩32,545 | ₩32,344 | ₩32,464 | +0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩32,303 | ₩32,464 | ₩32,277 | ₩32,411 | +0.33% | 3.4만 |
|---|
| 2026.04.08 | ₩32,103 | ₩32,263 | ₩31,795 | ₩32,143 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩32,370 | ₩32,370 | ₩32,183 | ₩32,223 | -0.46% | 3.1만 |
|---|
| 2026.04.06 | ₩32,143 | ₩32,357 | ₩32,062 | ₩32,210 | +0.21% | 3.7만 |
|---|
| 2026.04.02 | ₩32,036 | ₩32,170 | ₩31,955 | ₩32,129 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩31,875 | ₩32,076 | ₩31,781 | ₩31,955 | +0.25% | 3.1만 |
|---|
| 2026.03.31 | ₩32,250 | ₩32,250 | ₩31,861 | ₩32,062 | -0.58% | 3.1만 |
|---|
| 2026.03.30 | ₩32,170 | ₩32,196 | ₩31,835 | ₩31,928 | -0.75% | 2.4만 |
|---|
| 2026.03.27 | ₩31,594 | ₩31,808 | ₩31,433 | ₩31,728 | +0.42% | 2.3만 |
|---|
| 2026.03.26 | ₩31,460 | ₩31,527 | ₩31,245 | ₩31,299 | -0.51% | 5만 |
|---|
| 2026.03.25 | ₩31,379 | ₩31,473 | ₩31,205 | ₩31,420 | +0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩30,937 | ₩31,433 | ₩30,937 | ₩31,312 | +1.21% | 6.3만 |
|---|
| 2026.03.23 | ₩31,420 | ₩31,446 | ₩30,870 | ₩31,031 | -1.24% | 12.5만 |
|---|
| 2026.03.20 | ₩31,741 | ₩31,808 | ₩31,353 | ₩31,647 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩31,647 | ₩31,928 | ₩31,111 | ₩31,781 | +0.42% | 8.3만 |
|---|
| 2026.03.18 | ₩32,196 | ₩32,464 | ₩32,196 | ₩32,357 | +0.50% | 3만 |
|---|
| 2026.03.17 | ₩32,451 | ₩32,692 | ₩32,303 | ₩32,692 | +0.74% | 5.5만 |
|---|
| 2026.03.16 | ₩32,531 | ₩32,545 | ₩32,290 | ₩32,344 | -0.58% | 6.5만 |
|---|
| 2026.03.13 | ₩32,812 | ₩32,812 | ₩32,236 | ₩32,384 | -1.31% | 9.4만 |
|---|
| 2026.03.12 | ₩32,812 | ₩32,879 | ₩32,665 | ₩32,826 | +0.04% | 5만 |
|---|
| 2026.03.11 | ₩32,424 | ₩32,745 | ₩32,236 | ₩32,665 | +0.74% | 5.6만 |
|---|
| 2026.03.10 | ₩32,250 | ₩32,250 | ₩31,795 | ₩32,250 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩32,290 | ₩32,344 | ₩31,714 | ₩31,781 | -1.58% | 8.7만 |
|---|
| 2026.03.06 | ₩31,781 | ₩32,049 | ₩31,714 | ₩31,955 | +0.55% | 11.9만 |
|---|
| 2026.03.05 | ₩31,326 | ₩31,513 | ₩31,286 | ₩31,420 | +0.30% | 3만 |
|---|
| 2026.03.04 | ₩31,379 | ₩31,433 | ₩31,205 | ₩31,353 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,165 | ₩31,165 | ₩30,763 | ₩30,937 | -0.73% | 9.7만 |
|---|
| 2026.03.02 | ₩31,473 | ₩31,607 | ₩31,245 | ₩31,486 | +0.04% | 20.9만 |
|---|
| 2026.02.27 | ₩31,219 | ₩31,219 | ₩31,071 | ₩31,219 | 0.00% | 8.5만 |
|---|
| 2026.02.26 | ₩30,683 | ₩30,844 | ₩30,536 | ₩30,830 | +0.48% | 6.3만 |
|---|
| 2026.02.25 | ₩30,844 | ₩31,125 | ₩30,696 | ₩30,870 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩30,321 | ₩30,562 | ₩30,321 | ₩30,522 | +0.66% | 6.3만 |
|---|
| 2026.02.23 | ₩30,402 | ₩30,522 | ₩30,268 | ₩30,402 | 0.00% | 5만 |
|---|
| 2026.02.20 | ₩30,000 | ₩30,308 | ₩29,960 | ₩30,308 | +1.03% | 7.3만 |
|---|
| 2026.02.19 | ₩29,665 | ₩29,853 | ₩29,558 | ₩29,826 | +0.54% | 10.2만 |
|---|
| 2026.02.18 | ₩29,598 | ₩29,786 | ₩29,598 | ₩29,719 | +0.41% | 3.8만 |
|---|
| 2026.02.17 | ₩29,196 | ₩29,250 | ₩29,022 | ₩29,183 | -0.05% | 4.8만 |
|---|
| 2026.02.13 | ₩29,611 | ₩29,705 | ₩29,531 | ₩29,598 | -0.05% | 13.1만 |
|---|
| 2026.02.12 | ₩30,174 | ₩30,174 | ₩29,317 | ₩29,330 | -2.80% | 8.8만 |
|---|
| 2026.02.11 | ₩30,281 | ₩30,281 | ₩30,067 | ₩30,241 | -0.13% | 6.9만 |
|---|
| 2026.02.10 | ₩30,120 | ₩30,120 | ₩29,866 | ₩29,920 | -0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩29,826 | ₩30,268 | ₩29,826 | ₩30,268 | +1.48% | 9.6만 |
|---|
| 2026.02.06 | ₩29,451 | ₩29,839 | ₩29,384 | ₩29,759 | +1.05% | 4.5만 |
|---|
| 2026.02.05 | ₩29,357 | ₩29,518 | ₩29,103 | ₩29,116 | -0.82% | 5.1만 |
|---|
| 2026.02.04 | ₩30,375 | ₩30,375 | ₩29,960 | ₩30,107 | -0.88% | 7만 |
|---|
| 2026.02.03 | ₩30,147 | ₩30,321 | ₩29,906 | ₩30,201 | +0.18% | 13.5만 |
|---|
| 2026.02.02 | ₩29,491 | ₩29,652 | ₩29,089 | ₩29,303 | -0.64% | 7.7만 |
|---|
| 2026.01.30 | ₩31,178 | ₩31,312 | ₩29,598 | ₩30,053 | -3.61% | 12.4만 |
|---|
| 2026.01.29 | ₩33,214 | ₩33,295 | ₩31,661 | ₩32,437 | -2.34% | 16.6만 |
|---|
| 2026.01.28 | ₩32,049 | ₩32,370 | ₩31,888 | ₩32,357 | +0.96% | 25.5만 |
|---|
| 2026.01.27 | ₩31,473 | ₩31,835 | ₩31,326 | ₩31,821 | +1.11% | 24.7만 |
|---|
| 2026.01.26 | ₩31,687 | ₩32,062 | ₩31,366 | ₩31,594 | -0.30% | 14.3만 |
|---|
| 2026.01.23 | ₩31,071 | ₩31,366 | ₩31,045 | ₩31,353 | +0.91% | 39.6만 |
|---|
| 2026.01.22 | ₩30,469 | ₩30,723 | ₩30,402 | ₩30,710 | +0.79% | 7.6만 |
|---|
| 2026.01.21 | ₩30,455 | ₩30,549 | ₩30,268 | ₩30,442 | -0.04% | 74.3만 |
|---|
| 2026.01.20 | ₩30,241 | ₩30,335 | ₩30,147 | ₩30,228 | -0.04% | 53.2만 |
|---|
| 2026.01.16 | ₩29,920 | ₩30,013 | ₩29,719 | ₩29,866 | -0.18% | 26만 |
|---|
| 2026.01.15 | ₩30,107 | ₩30,335 | ₩30,067 | ₩30,201 | +0.31% | 6.2만 |
|---|
| 2026.01.14 | ₩30,442 | ₩30,629 | ₩30,295 | ₩30,522 | +0.26% | 16.7만 |
|---|
| 2026.01.13 | ₩30,120 | ₩30,187 | ₩29,973 | ₩30,053 | -0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩29,692 | ₩29,986 | ₩29,692 | ₩29,879 | +0.63% | 2.8만 |
|---|
| 2026.01.09 | ₩29,464 | ₩29,598 | ₩29,370 | ₩29,397 | -0.23% | 5.3만 |
|---|
| 2026.01.08 | ₩29,156 | ₩29,290 | ₩28,861 | ₩29,290 | +0.46% | 5만 |
|---|
| 2026.01.07 | ₩29,263 | ₩29,263 | ₩29,089 | ₩29,156 | -0.37% | 5.4만 |
|---|
| 2026.01.06 | ₩29,518 | ₩29,665 | ₩29,491 | ₩29,598 | +0.27% | 12.4만 |
|---|
| 2026.01.05 | ₩29,062 | ₩29,263 | ₩29,049 | ₩29,223 | +0.55% | 3.6만 |
|---|
| 2026.01.02 | ₩28,500 | ₩28,500 | ₩28,366 | ₩28,486 | -0.05% | 4.9만 |
|---|
| 2025.12.31 | ₩28,486 | ₩28,513 | ₩28,219 | ₩28,326 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩28,821 | ₩28,875 | ₩28,674 | ₩28,714 | -0.37% | 4.7만 |
|---|
| 2025.12.29 | ₩28,982 | ₩28,982 | ₩28,299 | ₩28,406 | -1.99% | 12만 |
|---|
| 2025.12.26 | ₩28,928 | ₩29,036 | ₩28,875 | ₩28,982 | +0.19% | 8.6만 |
|---|
| 2025.12.24 | ₩29,076 | ₩29,089 | ₩28,902 | ₩29,089 | +0.05% | 5.6천 |
|---|
| 2025.12.23 | ₩28,928 | ₩29,103 | ₩28,875 | ₩29,103 | +0.60% | 3.7만 |
|---|
| 2025.12.22 | ₩28,687 | ₩28,781 | ₩28,687 | ₩28,781 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩28,353 | ₩28,406 | ₩28,326 | ₩28,353 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩28,219 | ₩28,286 | ₩28,071 | ₩28,138 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩28,205 | ₩28,299 | ₩28,125 | ₩28,232 | +0.09% | 16.7만 |
|---|
| 2025.12.16 | ₩28,058 | ₩28,071 | ₩27,937 | ₩27,978 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩28,178 | ₩28,205 | ₩28,018 | ₩28,098 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩28,500 | ₩28,527 | ₩28,058 | ₩28,165 | -1.17% | 11.3만 |
|---|
| 2025.12.11 | ₩28,232 | ₩28,433 | ₩28,219 | ₩28,420 | +0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩28,085 | ₩28,272 | ₩28,004 | ₩28,178 | +0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩27,911 | ₩28,085 | ₩27,911 | ₩28,071 | +0.58% | 3만 |
|---|
| 2025.12.08 | ₩28,138 | ₩28,138 | ₩27,911 | ₩28,004 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩28,045 | ₩28,272 | ₩28,045 | ₩28,098 | +0.19% | 10.1만 |
|---|
| 2025.12.04 | ₩27,924 | ₩28,071 | ₩27,924 | ₩28,045 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩28,018 | ₩28,111 | ₩27,991 | ₩28,031 | +0.05% | 8.8천 |
|---|
| 2025.12.02 | ₩27,844 | ₩27,911 | ₩27,844 | ₩27,897 | +0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩27,803 | ₩27,964 | ₩27,803 | ₩27,937 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩27,964 | ₩27,964 | ₩27,790 | ₩27,857 | -0.38% | 3.9천 |
|---|
| 2025.11.26 | ₩27,308 | ₩27,522 | ₩27,281 | ₩27,509 | +0.74% | 4.9천 |
|---|
| 2025.11.25 | ₩27,080 | ₩27,201 | ₩27,013 | ₩27,174 | +0.35% | 1.4만 |
|---|
| 2025.11.24 | ₩27,013 | ₩27,254 | ₩26,933 | ₩27,254 | +0.89% | 2.1만 |
|---|
| 2025.11.21 | ₩26,920 | ₩27,053 | ₩26,826 | ₩26,960 | +0.15% | 1.2만 |
|---|
| 2025.11.20 | ₩27,455 | ₩27,469 | ₩27,067 | ₩27,107 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩27,683 | ₩27,683 | ₩27,214 | ₩27,361 | -1.16% | 1.7만 |
|---|
| 2025.11.18 | ₩27,415 | ₩27,643 | ₩27,388 | ₩27,603 | +0.68% | 1만 |
|---|
| 2025.11.17 | ₩27,495 | ₩27,549 | ₩27,402 | ₩27,455 | -0.15% | 1.7만 |
|---|
| 2025.11.14 | ₩27,549 | ₩27,710 | ₩27,455 | ₩27,509 | -0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩28,018 | ₩28,018 | ₩27,723 | ₩27,763 | -0.91% | 2.3만 |
|---|
| 2025.11.12 | ₩27,978 | ₩28,045 | ₩27,870 | ₩27,911 | -0.24% | 1.1만 |
|---|
| 2025.11.11 | ₩28,085 | ₩28,152 | ₩27,991 | ₩28,085 | 0.00% | 1.4만 |
|---|
| 2025.11.10 | ₩27,857 | ₩28,071 | ₩27,763 | ₩28,058 | +0.72% | 1.5만 |
|---|
| 2025.11.07 | ₩27,549 | ₩27,562 | ₩27,455 | ₩27,562 | +0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,576 | ₩27,576 | ₩27,361 | ₩27,469 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩27,643 | ₩27,656 | ₩27,549 | ₩27,562 | -0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩27,522 | ₩27,576 | ₩27,415 | ₩27,442 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩27,750 | ₩27,857 | ₩27,656 | ₩27,763 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩27,683 | ₩27,750 | ₩27,616 | ₩27,723 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩27,469 | ₩27,670 | ₩27,402 | ₩27,643 | +0.63% | 6.1만 |
|---|
| 2025.10.29 | ₩27,670 | ₩27,870 | ₩27,536 | ₩27,549 | -0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩27,428 | ₩27,629 | ₩27,415 | ₩27,536 | +0.39% | 6만 |
|---|
| 2025.10.27 | ₩29,263 | ₩29,277 | ₩29,049 | ₩29,129 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩29,263 | ₩29,344 | ₩29,210 | ₩29,250 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,317 | ₩29,411 | ₩29,250 | ₩29,263 | -0.18% | 5.6만 |
|---|
| 2025.10.22 | ₩28,875 | ₩29,022 | ₩28,754 | ₩29,022 | +0.51% | 1.9만 |
|---|
| 2025.10.21 | ₩28,848 | ₩28,848 | ₩28,607 | ₩28,754 | -0.32% | 1.5만 |
|---|
| 2025.10.20 | ₩29,049 | ₩29,317 | ₩29,049 | ₩29,303 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩28,915 | ₩28,928 | ₩28,714 | ₩28,808 | -0.37% | 2.4만 |
|---|
| 2025.10.16 | ₩29,210 | ₩29,357 | ₩29,103 | ₩29,236 | +0.09% | 3.7만 |
|---|
| 2025.10.15 | ₩29,049 | ₩29,103 | ₩28,942 | ₩29,089 | +0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩28,741 | ₩28,969 | ₩28,647 | ₩28,928 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩29,036 | ₩29,103 | ₩28,955 | ₩29,089 | +0.18% | 8천 |
|---|
| 2025.10.10 | ₩29,022 | ₩29,022 | ₩28,486 | ₩28,620 | -1.38% | 5.4만 |
|---|