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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,725 | ₩36,033 | ₩35,537 | ₩35,779 | +0.15% | 34.1만 |
| 2026.09.28–2026.10.02 | ₩35,779 | ₩36,020 | ₩35,310 | ₩35,537 | -0.67% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩36,395 | ₩36,502 | ₩35,953 | ₩36,047 | -0.96% | 17.6만 |
| 2026.09.14–2026.09.18 | ₩36,100 | ₩36,449 | ₩35,846 | ₩36,328 | +0.63% | 21.3만 |
| 2026.09.08–2026.09.11 | ₩35,886 | ₩36,422 | ₩35,832 | ₩36,060 | +0.49% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩34,854 | ₩35,899 | ₩34,693 | ₩35,752 | +2.58% | 40만 |
| 2026.08.24–2026.08.28 | ₩35,444 | ₩35,497 | ₩34,720 | ₩35,042 | -1.13% | 91.2만 |
| 2026.08.17–2026.08.21 | ₩33,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,484 |
| ₩33,916 |
| ₩35,403 |
| +4.14% |
| 22.8만 |
| 2026.08.10–2026.08.14 | ₩33,393 | ₩33,903 | ₩33,366 | ₩33,742 | +1.04% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,361 | ₩33,098 | ₩31,906 | ₩32,951 | +1.82% | 31.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,536 | ₩32,616 | ₩32,000 | ₩32,455 | -0.25% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,361 | ₩33,072 | ₩32,321 | ₩32,696 | +1.04% | 23.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,732 | ₩32,361 | ₩31,651 | ₩32,294 | +1.77% | 33.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,954 | ₩31,772 | ₩30,928 | ₩31,651 | +2.25% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,177 | ₩30,619 | ₩30,083 | ₩30,485 | +1.02% | 20.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,035 | ₩31,276 | ₩29,829 | ₩30,311 | -2.33% | 24.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,866 | ₩32,040 | ₩30,995 | ₩31,155 | -2.23% | 20.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,562 | ₩32,670 | ₩31,852 | ₩31,866 | -2.14% | 21.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,608 | ₩33,822 | ₩32,321 | ₩32,361 | -3.71% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,849 | ₩33,889 | ₩33,125 | ₩33,340 | -1.50% | 20.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,412 | ₩34,613 | ₩33,903 | ₩33,929 | -1.40% | 16.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,720 | ₩35,511 | ₩34,197 | ₩34,331 | -1.12% | 23.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,983 | ₩34,358 | ₩33,715 | ₩34,130 | +0.43% | 22.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,487 | ₩33,956 | ₩33,219 | ₩33,889 | +1.20% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,804 | ₩33,527 | ₩32,737 | ₩33,460 | +2.00% | 19.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,763 | ₩33,206 | ₩32,509 | ₩32,696 | -0.20% | 21.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,160 | ₩32,562 | ₩31,812 | ₩32,482 | +1.00% | 16만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,187 | ₩32,268 | ₩31,799 | ₩32,147 | -0.12% | 14.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,437 | ₩31,825 | ₩30,887 | ₩31,745 | +0.98% | 29.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,549 | ₩32,710 | ₩31,129 | ₩31,665 | -2.72% | 24.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,308 | ₩32,897 | ₩31,732 | ₩32,402 | +0.29% | 33.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,490 | ₩32,067 | ₩30,780 | ₩31,973 | +1.53% | 49만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,418 | ₩31,236 | ₩30,284 | ₩31,236 | +2.69% | 31.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,212 | ₩30,325 | ₩29,038 | ₩30,325 | +3.81% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,842 | ₩30,298 | ₩29,333 | ₩29,614 | -0.76% | 40.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,507 | ₩30,392 | ₩29,105 | ₩29,775 | +0.91% | 37.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,705 | ₩33,313 | ₩29,614 | ₩30,070 | -5.16% | 93.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,258 | ₩31,383 | ₩30,164 | ₩31,370 | +3.68% | 174.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,708 | ₩30,646 | ₩29,708 | ₩29,882 | +0.59% | 55.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,078 | ₩29,681 | ₩28,877 | ₩29,413 | +1.15% | 31.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,998 | ₩28,998 | ₩28,234 | ₩28,502 | -1.71% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,703 | ₩29,119 | ₩28,703 | ₩28,998 | +1.03% | 16.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,194 | ₩28,422 | ₩27,953 | ₩28,368 | +0.62% | 24.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,154 | ₩28,542 | ₩27,926 | ₩28,181 | +0.10% | 25.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,819 | ₩28,288 | ₩27,819 | ₩28,114 | +1.06% | 15만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,028 | ₩27,980 | ₩26,948 | ₩27,872 | +3.12% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,511 | ₩27,698 | ₩26,841 | ₩26,975 | -1.95% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,872 | ₩28,167 | ₩27,470 | ₩27,524 | -1.25% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,765 | ₩27,872 | ₩27,377 | ₩27,578 | -0.68% | 14만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,279 | ₩29,293 | ₩27,417 | ₩27,738 | -5.26% | 22.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,065 | ₩29,427 | ₩28,623 | ₩29,266 | +0.69% | 12.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,052 | ₩29,373 | ₩28,663 | ₩28,824 | -0.78% | 12만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,038 | ₩29,038 | ₩28,502 | ₩28,636 | -1.38% | 5.4만 |
|---|