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 | ₩35,832 | ₩36,033 | ₩35,685 | ₩35,779 | -0.15% | 5.1만 |
| 2026.10.08 | ₩35,792 | ₩35,859 | ₩35,537 | ₩35,645 | -0.41% | 1.2만 |
| 2026.10.07 | ₩35,832 | ₩35,872 | ₩35,631 | ₩35,698 | -0.37% | 3.5만 |
| 2026.10.06 | ₩35,645 | ₩35,966 | ₩35,537 | ₩35,966 | +0.90% | 22.7만 |
| 2026.10.05 | ₩35,725 | ₩35,832 | ₩35,631 | ₩35,645 | -0.23% | 1.7만 |
| 2026.10.02 | ₩35,564 | ₩35,578 | ₩35,310 | ₩35,537 | -0.08% | 2.3만 |
| 2026.10.01 | ₩35,484 | ₩35,792 | ₩35,484 | ₩35,712 | +0.64% | 1.5만 |
| 2026.09.30 | ₩35,993 | ₩36,020 | ₩35,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,698 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩35,484 | ₩35,645 | ₩35,377 | ₩35,645 | +0.45% | 8.3만 |
|---|
| 2026.09.28 | ₩35,779 | ₩35,832 | ₩35,551 | ₩35,671 | -0.30% | 4.6만 |
|---|
| 2026.09.25 | ₩36,047 | ₩36,221 | ₩35,953 | ₩36,047 | 0.00% | 3.9만 |
|---|
| 2026.09.24 | ₩36,261 | ₩36,502 | ₩36,167 | ₩36,315 | +0.15% | 1.9만 |
|---|
| 2026.09.23 | ₩36,207 | ₩36,355 | ₩36,140 | ₩36,341 | +0.37% | 4.8만 |
|---|
| 2026.09.22 | ₩36,194 | ₩36,475 | ₩36,194 | ₩36,422 | +0.63% | 2.7만 |
|---|
| 2026.09.21 | ₩36,395 | ₩36,395 | ₩36,140 | ₩36,368 | -0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩36,341 | ₩36,408 | ₩36,288 | ₩36,328 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩36,328 | ₩36,328 | ₩35,926 | ₩36,167 | -0.44% | 6.2만 |
|---|
| 2026.09.16 | ₩36,449 | ₩36,449 | ₩35,980 | ₩36,047 | -1.10% | 4.3만 |
|---|
| 2026.09.15 | ₩36,127 | ₩36,328 | ₩36,127 | ₩36,288 | +0.45% | 5.5만 |
|---|
| 2026.09.14 | ₩36,100 | ₩36,100 | ₩35,846 | ₩35,872 | -0.63% | 2.1만 |
|---|
| 2026.09.11 | ₩36,207 | ₩36,221 | ₩35,939 | ₩36,060 | -0.41% | 3.3만 |
|---|
| 2026.09.10 | ₩36,248 | ₩36,382 | ₩36,140 | ₩36,355 | +0.30% | 2.4만 |
|---|
| 2026.09.09 | ₩36,181 | ₩36,422 | ₩36,181 | ₩36,341 | +0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩35,886 | ₩35,966 | ₩35,832 | ₩35,966 | +0.22% | 2.4만 |
|---|
| 2026.09.04 | ₩35,551 | ₩35,899 | ₩35,363 | ₩35,752 | +0.57% | 22.1만 |
|---|
| 2026.09.03 | ₩35,658 | ₩35,872 | ₩35,591 | ₩35,819 | +0.45% | 1.5만 |
|---|
| 2026.09.02 | ₩35,511 | ₩35,725 | ₩35,511 | ₩35,578 | +0.19% | 6.5만 |
|---|
| 2026.09.01 | ₩35,336 | ₩35,671 | ₩35,336 | ₩35,618 | +0.80% | 3.3만 |
|---|
| 2026.08.31 | ₩34,854 | ₩35,377 | ₩34,693 | ₩35,363 | +1.46% | 6.6만 |
|---|
| 2026.08.28 | ₩35,497 | ₩35,497 | ₩35,015 | ₩35,042 | -1.28% | 63.2만 |
|---|
| 2026.08.27 | ₩34,894 | ₩35,296 | ₩34,894 | ₩35,243 | +1.00% | 2.6만 |
|---|
| 2026.08.26 | ₩34,747 | ₩35,042 | ₩34,747 | ₩34,948 | +0.58% | 6.2만 |
|---|
| 2026.08.25 | ₩34,841 | ₩35,055 | ₩34,720 | ₩34,948 | +0.31% | 6.2만 |
|---|
| 2026.08.24 | ₩35,444 | ₩35,444 | ₩35,068 | ₩35,162 | -0.79% | 13만 |
|---|
| 2026.08.21 | ₩35,444 | ₩35,484 | ₩35,350 | ₩35,403 | -0.11% | 4.6만 |
|---|
| 2026.08.20 | ₩34,854 | ₩35,068 | ₩34,814 | ₩35,042 | +0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩34,398 | ₩34,707 | ₩34,372 | ₩34,626 | +0.66% | 5.8만 |
|---|
| 2026.08.18 | ₩34,238 | ₩34,278 | ₩33,916 | ₩34,104 | -0.39% | 4.2만 |
|---|
| 2026.08.17 | ₩33,996 | ₩34,345 | ₩33,996 | ₩34,345 | +1.02% | 4.3만 |
|---|
| 2026.08.14 | ₩33,608 | ₩33,836 | ₩33,608 | ₩33,742 | +0.40% | 2.9만 |
|---|
| 2026.08.13 | ₩33,648 | ₩33,755 | ₩33,527 | ₩33,608 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩33,742 | ₩33,903 | ₩33,742 | ₩33,903 | +0.48% | 2.3만 |
|---|
| 2026.08.11 | ₩33,621 | ₩33,702 | ₩33,527 | ₩33,688 | +0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩33,393 | ₩33,742 | ₩33,366 | ₩33,728 | +1.00% | 5.5만 |
|---|
| 2026.08.07 | ₩32,938 | ₩33,098 | ₩32,911 | ₩32,951 | +0.04% | 20만 |
|---|
| 2026.08.06 | ₩32,603 | ₩32,777 | ₩32,442 | ₩32,710 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩32,603 | ₩32,643 | ₩32,495 | ₩32,562 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩32,080 | ₩32,348 | ₩32,080 | ₩32,321 | +0.75% | 3.7만 |
|---|
| 2026.08.03 | ₩32,361 | ₩32,361 | ₩31,906 | ₩32,335 | -0.08% | 4만 |
|---|
| 2026.07.31 | ₩32,549 | ₩32,549 | ₩32,321 | ₩32,455 | -0.29% | 3.4만 |
|---|
| 2026.07.30 | ₩32,455 | ₩32,562 | ₩32,415 | ₩32,509 | +0.17% | 5.3만 |
|---|
| 2026.07.29 | ₩32,308 | ₩32,616 | ₩32,308 | ₩32,442 | +0.41% | 2.7만 |
|---|
| 2026.07.28 | ₩32,120 | ₩32,160 | ₩32,000 | ₩32,013 | -0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩32,536 | ₩32,562 | ₩32,321 | ₩32,361 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩32,696 | ₩32,777 | ₩32,656 | ₩32,696 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩32,991 | ₩33,018 | ₩32,817 | ₩32,897 | -0.28% | 5.1만 |
|---|
| 2026.07.22 | ₩32,884 | ₩33,072 | ₩32,884 | ₩33,018 | +0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩32,696 | ₩32,817 | ₩32,656 | ₩32,750 | +0.16% | 6.3만 |
|---|
| 2026.07.20 | ₩32,361 | ₩32,428 | ₩32,321 | ₩32,375 | +0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩32,227 | ₩32,361 | ₩32,040 | ₩32,294 | +0.21% | 2.6만 |
|---|
| 2026.07.16 | ₩32,187 | ₩32,187 | ₩31,973 | ₩32,026 | -0.50% | 11.2만 |
|---|
| 2026.07.15 | ₩32,241 | ₩32,361 | ₩32,120 | ₩32,335 | +0.29% | 13만 |
|---|
| 2026.07.14 | ₩32,093 | ₩32,214 | ₩32,093 | ₩32,214 | +0.38% | 3만 |
|---|
| 2026.07.13 | ₩31,732 | ₩31,839 | ₩31,651 | ₩31,839 | +0.34% | 4.1만 |
|---|
| 2026.07.10 | ₩31,732 | ₩31,732 | ₩31,504 | ₩31,651 | -0.25% | 1.6만 |
|---|
| 2026.07.09 | ₩31,678 | ₩31,772 | ₩31,598 | ₩31,678 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩31,356 | ₩31,598 | ₩31,356 | ₩31,584 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩31,155 | ₩31,370 | ₩31,155 | ₩31,343 | +0.60% | 6.9만 |
|---|
| 2026.07.06 | ₩30,954 | ₩31,289 | ₩30,928 | ₩31,289 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩30,526 | ₩30,619 | ₩30,418 | ₩30,485 | -0.13% | 1.7만 |
|---|
| 2026.07.01 | ₩30,298 | ₩30,526 | ₩30,284 | ₩30,365 | +0.22% | 12.8만 |
|---|
| 2026.06.30 | ₩30,338 | ₩30,432 | ₩30,217 | ₩30,351 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩30,177 | ₩30,231 | ₩30,083 | ₩30,124 | -0.18% | 2.8만 |
|---|
| 2026.06.26 | ₩30,258 | ₩30,338 | ₩30,164 | ₩30,311 | +0.18% | 3.1만 |
|---|
| 2026.06.25 | ₩30,097 | ₩30,459 | ₩30,043 | ₩30,418 | +1.07% | 2.9만 |
|---|
| 2026.06.24 | ₩30,003 | ₩30,137 | ₩29,829 | ₩29,869 | -0.45% | 5.6만 |
|---|
| 2026.06.23 | ₩30,566 | ₩30,686 | ₩30,539 | ₩30,646 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩31,035 | ₩31,276 | ₩31,035 | ₩31,048 | +0.04% | 7.6만 |
|---|
| 2026.06.18 | ₩31,303 | ₩31,303 | ₩30,995 | ₩31,155 | -0.47% | 3.9만 |
|---|
| 2026.06.17 | ₩31,825 | ₩32,040 | ₩31,330 | ₩31,330 | -1.56% | 9.2만 |
|---|
| 2026.06.16 | ₩31,611 | ₩31,852 | ₩31,611 | ₩31,732 | +0.38% | 3만 |
|---|
| 2026.06.15 | ₩31,866 | ₩31,946 | ₩31,839 | ₩31,906 | +0.13% | 4.4만 |
|---|
| 2026.06.12 | ₩32,120 | ₩32,120 | ₩31,852 | ₩31,866 | -0.79% | 2.4만 |
|---|
| 2026.06.11 | ₩32,067 | ₩32,147 | ₩31,933 | ₩32,093 | +0.08% | 2만 |
|---|
| 2026.06.10 | ₩32,067 | ₩32,268 | ₩32,013 | ₩32,013 | -0.17% | 2.9만 |
|---|
| 2026.06.09 | ₩32,495 | ₩32,495 | ₩31,973 | ₩32,107 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩32,562 | ₩32,670 | ₩32,536 | ₩32,603 | +0.12% | 5.8만 |
|---|
| 2026.06.05 | ₩32,897 | ₩32,897 | ₩32,321 | ₩32,361 | -1.63% | 8.7만 |
|---|
| 2026.06.04 | ₩33,460 | ₩33,460 | ₩33,112 | ₩33,246 | -0.64% | 12.7만 |
|---|
| 2026.06.03 | ₩33,782 | ₩33,822 | ₩33,621 | ₩33,621 | -0.48% | 2.9만 |
|---|
| 2026.06.02 | ₩33,755 | ₩33,795 | ₩33,661 | ₩33,782 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩33,608 | ₩33,795 | ₩33,608 | ₩33,661 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩33,407 | ₩33,474 | ₩33,286 | ₩33,340 | -0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩33,273 | ₩33,594 | ₩33,125 | ₩33,514 | +0.72% | 9.1만 |
|---|
| 2026.05.27 | ₩33,259 | ₩33,393 | ₩33,179 | ₩33,246 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩33,849 | ₩33,889 | ₩33,661 | ₩33,755 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,970 | ₩34,104 | ₩33,903 | ₩33,929 | -0.12% | 3.1만 |
|---|
| 2026.05.21 | ₩34,291 | ₩34,291 | ₩33,996 | ₩34,090 | -0.59% | 2.2만 |
|---|
| 2026.05.20 | ₩34,358 | ₩34,385 | ₩34,077 | ₩34,224 | -0.39% | 4.2만 |
|---|
| 2026.05.19 | ₩34,452 | ₩34,479 | ₩34,331 | ₩34,412 | -0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩34,412 | ₩34,613 | ₩34,398 | ₩34,479 | +0.19% | 2.9만 |
|---|
| 2026.05.15 | ₩34,318 | ₩34,385 | ₩34,197 | ₩34,331 | +0.04% | 5.4만 |
|---|
| 2026.05.14 | ₩34,867 | ₩34,948 | ₩34,774 | ₩34,881 | +0.04% | 4.2만 |
|---|
| 2026.05.13 | ₩35,323 | ₩35,511 | ₩35,243 | ₩35,283 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩35,189 | ₩35,497 | ₩35,082 | ₩35,497 | +0.88% | 8만 |
|---|
| 2026.05.11 | ₩34,720 | ₩35,068 | ₩34,720 | ₩35,068 | +1.00% | 3만 |
|---|
| 2026.05.08 | ₩34,050 | ₩34,197 | ₩34,023 | ₩34,130 | +0.24% | 2만 |
|---|
| 2026.05.07 | ₩33,836 | ₩34,010 | ₩33,715 | ₩34,010 | +0.51% | 1.6만 |
|---|
| 2026.05.06 | ₩33,983 | ₩34,037 | ₩33,889 | ₩34,023 | +0.12% | 5.7만 |
|---|
| 2026.05.05 | ₩34,318 | ₩34,358 | ₩34,197 | ₩34,305 | -0.04% | 3.1만 |
|---|
| 2026.05.04 | ₩33,983 | ₩34,211 | ₩33,889 | ₩34,144 | +0.47% | 9.9만 |
|---|
| 2026.05.01 | ₩33,862 | ₩33,943 | ₩33,795 | ₩33,889 | +0.08% | 2.7만 |
|---|
| 2026.04.30 | ₩33,728 | ₩33,956 | ₩33,675 | ₩33,956 | +0.68% | 2.1만 |
|---|
| 2026.04.29 | ₩33,567 | ₩33,688 | ₩33,554 | ₩33,661 | +0.28% | 5.6만 |
|---|
| 2026.04.28 | ₩33,366 | ₩33,460 | ₩33,219 | ₩33,460 | +0.28% | 2.7만 |
|---|
| 2026.04.27 | ₩33,487 | ₩33,621 | ₩33,393 | ₩33,554 | +0.20% | 4.2만 |
|---|
| 2026.04.24 | ₩33,273 | ₩33,527 | ₩33,273 | ₩33,460 | +0.56% | 2.9만 |
|---|
| 2026.04.23 | ₩33,299 | ₩33,487 | ₩33,232 | ₩33,434 | +0.40% | 3.1만 |
|---|
| 2026.04.22 | ₩33,366 | ₩33,501 | ₩33,246 | ₩33,474 | +0.32% | 3.4만 |
|---|
| 2026.04.21 | ₩32,790 | ₩33,045 | ₩32,737 | ₩32,897 | +0.33% | 2.8만 |
|---|
| 2026.04.20 | ₩32,804 | ₩32,964 | ₩32,763 | ₩32,790 | -0.04% | 7.2만 |
|---|
| 2026.04.17 | ₩32,737 | ₩32,737 | ₩32,522 | ₩32,696 | -0.12% | 5만 |
|---|
| 2026.04.16 | ₩33,192 | ₩33,206 | ₩33,085 | ₩33,165 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩33,045 | ₩33,085 | ₩32,897 | ₩33,031 | -0.04% | 6.8만 |
|---|
| 2026.04.14 | ₩32,643 | ₩33,005 | ₩32,643 | ₩33,005 | +1.11% | 4.6만 |
|---|
| 2026.04.13 | ₩32,763 | ₩32,884 | ₩32,509 | ₩32,790 | +0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩32,442 | ₩32,562 | ₩32,361 | ₩32,482 | +0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩32,321 | ₩32,482 | ₩32,294 | ₩32,428 | +0.33% | 3.4만 |
|---|
| 2026.04.08 | ₩32,120 | ₩32,281 | ₩31,812 | ₩32,160 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩32,388 | ₩32,388 | ₩32,201 | ₩32,241 | -0.46% | 3.1만 |
|---|
| 2026.04.06 | ₩32,160 | ₩32,375 | ₩32,080 | ₩32,227 | +0.21% | 3.7만 |
|---|
| 2026.04.02 | ₩32,053 | ₩32,187 | ₩31,973 | ₩32,147 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩31,892 | ₩32,093 | ₩31,799 | ₩31,973 | +0.25% | 3.1만 |
|---|
| 2026.03.31 | ₩32,268 | ₩32,268 | ₩31,879 | ₩32,080 | -0.58% | 3.1만 |
|---|
| 2026.03.30 | ₩32,187 | ₩32,214 | ₩31,852 | ₩31,946 | -0.75% | 2.4만 |
|---|
| 2026.03.27 | ₩31,611 | ₩31,825 | ₩31,450 | ₩31,745 | +0.42% | 2.3만 |
|---|
| 2026.03.26 | ₩31,477 | ₩31,544 | ₩31,263 | ₩31,316 | -0.51% | 5만 |
|---|
| 2026.03.25 | ₩31,397 | ₩31,490 | ₩31,222 | ₩31,437 | +0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩30,954 | ₩31,450 | ₩30,954 | ₩31,330 | +1.21% | 6.3만 |
|---|
| 2026.03.23 | ₩31,437 | ₩31,464 | ₩30,887 | ₩31,048 | -1.24% | 12.5만 |
|---|
| 2026.03.20 | ₩31,758 | ₩31,825 | ₩31,370 | ₩31,665 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩31,665 | ₩31,946 | ₩31,129 | ₩31,799 | +0.42% | 8.3만 |
|---|
| 2026.03.18 | ₩32,214 | ₩32,482 | ₩32,214 | ₩32,375 | +0.50% | 3만 |
|---|
| 2026.03.17 | ₩32,469 | ₩32,710 | ₩32,321 | ₩32,710 | +0.74% | 5.5만 |
|---|
| 2026.03.16 | ₩32,549 | ₩32,562 | ₩32,308 | ₩32,361 | -0.58% | 6.5만 |
|---|
| 2026.03.13 | ₩32,830 | ₩32,830 | ₩32,254 | ₩32,402 | -1.31% | 9.4만 |
|---|
| 2026.03.12 | ₩32,830 | ₩32,897 | ₩32,683 | ₩32,844 | +0.04% | 5만 |
|---|
| 2026.03.11 | ₩32,442 | ₩32,763 | ₩32,254 | ₩32,683 | +0.74% | 5.6만 |
|---|
| 2026.03.10 | ₩32,268 | ₩32,268 | ₩31,812 | ₩32,268 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩32,308 | ₩32,361 | ₩31,732 | ₩31,799 | -1.58% | 8.7만 |
|---|
| 2026.03.06 | ₩31,799 | ₩32,067 | ₩31,732 | ₩31,973 | +0.55% | 11.9만 |
|---|
| 2026.03.05 | ₩31,343 | ₩31,531 | ₩31,303 | ₩31,437 | +0.30% | 3만 |
|---|
| 2026.03.04 | ₩31,397 | ₩31,450 | ₩31,222 | ₩31,370 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,182 | ₩31,182 | ₩30,780 | ₩30,954 | -0.73% | 9.7만 |
|---|
| 2026.03.02 | ₩31,490 | ₩31,624 | ₩31,263 | ₩31,504 | +0.04% | 20.9만 |
|---|
| 2026.02.27 | ₩31,236 | ₩31,236 | ₩31,088 | ₩31,236 | 0.00% | 8.5만 |
|---|
| 2026.02.26 | ₩30,700 | ₩30,861 | ₩30,552 | ₩30,847 | +0.48% | 6.3만 |
|---|
| 2026.02.25 | ₩30,861 | ₩31,142 | ₩30,713 | ₩30,887 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩30,338 | ₩30,579 | ₩30,338 | ₩30,539 | +0.66% | 6.3만 |
|---|
| 2026.02.23 | ₩30,418 | ₩30,539 | ₩30,284 | ₩30,418 | 0.00% | 5만 |
|---|
| 2026.02.20 | ₩30,016 | ₩30,325 | ₩29,976 | ₩30,325 | +1.03% | 7.3만 |
|---|
| 2026.02.19 | ₩29,681 | ₩29,869 | ₩29,574 | ₩29,842 | +0.54% | 10.2만 |
|---|
| 2026.02.18 | ₩29,614 | ₩29,802 | ₩29,614 | ₩29,735 | +0.41% | 3.8만 |
|---|
| 2026.02.17 | ₩29,212 | ₩29,266 | ₩29,038 | ₩29,199 | -0.05% | 4.8만 |
|---|
| 2026.02.13 | ₩29,628 | ₩29,722 | ₩29,547 | ₩29,614 | -0.05% | 13.1만 |
|---|
| 2026.02.12 | ₩30,191 | ₩30,191 | ₩29,333 | ₩29,346 | -2.80% | 8.8만 |
|---|
| 2026.02.11 | ₩30,298 | ₩30,298 | ₩30,083 | ₩30,258 | -0.13% | 6.9만 |
|---|
| 2026.02.10 | ₩30,137 | ₩30,137 | ₩29,882 | ₩29,936 | -0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩29,842 | ₩30,284 | ₩29,842 | ₩30,284 | +1.48% | 9.6만 |
|---|
| 2026.02.06 | ₩29,467 | ₩29,856 | ₩29,400 | ₩29,775 | +1.05% | 4.5만 |
|---|
| 2026.02.05 | ₩29,373 | ₩29,534 | ₩29,119 | ₩29,132 | -0.82% | 5.1만 |
|---|
| 2026.02.04 | ₩30,392 | ₩30,392 | ₩29,976 | ₩30,124 | -0.88% | 7만 |
|---|
| 2026.02.03 | ₩30,164 | ₩30,338 | ₩29,923 | ₩30,217 | +0.18% | 13.5만 |
|---|
| 2026.02.02 | ₩29,507 | ₩29,668 | ₩29,105 | ₩29,320 | -0.64% | 7.7만 |
|---|
| 2026.01.30 | ₩31,196 | ₩31,330 | ₩29,614 | ₩30,070 | -3.61% | 12.4만 |
|---|
| 2026.01.29 | ₩33,232 | ₩33,313 | ₩31,678 | ₩32,455 | -2.34% | 16.6만 |
|---|
| 2026.01.28 | ₩32,067 | ₩32,388 | ₩31,906 | ₩32,375 | +0.96% | 25.5만 |
|---|
| 2026.01.27 | ₩31,490 | ₩31,852 | ₩31,343 | ₩31,839 | +1.11% | 24.7만 |
|---|
| 2026.01.26 | ₩31,705 | ₩32,080 | ₩31,383 | ₩31,611 | -0.30% | 14.3만 |
|---|
| 2026.01.23 | ₩31,088 | ₩31,383 | ₩31,062 | ₩31,370 | +0.91% | 39.6만 |
|---|
| 2026.01.22 | ₩30,485 | ₩30,740 | ₩30,418 | ₩30,727 | +0.79% | 7.6만 |
|---|
| 2026.01.21 | ₩30,472 | ₩30,566 | ₩30,284 | ₩30,459 | -0.04% | 74.3만 |
|---|
| 2026.01.20 | ₩30,258 | ₩30,351 | ₩30,164 | ₩30,244 | -0.04% | 53.2만 |
|---|
| 2026.01.16 | ₩29,936 | ₩30,030 | ₩29,735 | ₩29,882 | -0.18% | 26만 |
|---|
| 2026.01.15 | ₩30,124 | ₩30,351 | ₩30,083 | ₩30,217 | +0.31% | 6.2만 |
|---|
| 2026.01.14 | ₩30,459 | ₩30,646 | ₩30,311 | ₩30,539 | +0.26% | 16.7만 |
|---|
| 2026.01.13 | ₩30,137 | ₩30,204 | ₩29,990 | ₩30,070 | -0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩29,708 | ₩30,003 | ₩29,708 | ₩29,896 | +0.63% | 2.8만 |
|---|
| 2026.01.09 | ₩29,480 | ₩29,614 | ₩29,387 | ₩29,413 | -0.23% | 5.3만 |
|---|
| 2026.01.08 | ₩29,172 | ₩29,306 | ₩28,877 | ₩29,306 | +0.46% | 5만 |
|---|
| 2026.01.07 | ₩29,279 | ₩29,279 | ₩29,105 | ₩29,172 | -0.37% | 5.4만 |
|---|
| 2026.01.06 | ₩29,534 | ₩29,681 | ₩29,507 | ₩29,614 | +0.27% | 12.4만 |
|---|
| 2026.01.05 | ₩29,078 | ₩29,279 | ₩29,065 | ₩29,239 | +0.55% | 3.6만 |
|---|
| 2026.01.02 | ₩28,516 | ₩28,516 | ₩28,382 | ₩28,502 | -0.05% | 4.9만 |
|---|
| 2025.12.31 | ₩28,502 | ₩28,529 | ₩28,234 | ₩28,341 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩28,837 | ₩28,891 | ₩28,690 | ₩28,730 | -0.37% | 4.7만 |
|---|
| 2025.12.29 | ₩28,998 | ₩28,998 | ₩28,315 | ₩28,422 | -1.99% | 12만 |
|---|
| 2025.12.26 | ₩28,944 | ₩29,052 | ₩28,891 | ₩28,998 | +0.19% | 8.6만 |
|---|
| 2025.12.24 | ₩29,092 | ₩29,105 | ₩28,918 | ₩29,105 | +0.05% | 5.6천 |
|---|
| 2025.12.23 | ₩28,944 | ₩29,119 | ₩28,891 | ₩29,119 | +0.60% | 3.7만 |
|---|
| 2025.12.22 | ₩28,703 | ₩28,797 | ₩28,703 | ₩28,797 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩28,368 | ₩28,422 | ₩28,341 | ₩28,368 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩28,234 | ₩28,301 | ₩28,087 | ₩28,154 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩28,221 | ₩28,315 | ₩28,140 | ₩28,248 | +0.09% | 16.7만 |
|---|
| 2025.12.16 | ₩28,073 | ₩28,087 | ₩27,953 | ₩27,993 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩28,194 | ₩28,221 | ₩28,033 | ₩28,114 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩28,516 | ₩28,542 | ₩28,073 | ₩28,181 | -1.17% | 11.3만 |
|---|
| 2025.12.11 | ₩28,248 | ₩28,449 | ₩28,234 | ₩28,435 | +0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩28,100 | ₩28,288 | ₩28,020 | ₩28,194 | +0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩27,926 | ₩28,100 | ₩27,926 | ₩28,087 | +0.58% | 3만 |
|---|
| 2025.12.08 | ₩28,154 | ₩28,154 | ₩27,926 | ₩28,020 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩28,060 | ₩28,288 | ₩28,060 | ₩28,114 | +0.19% | 10.1만 |
|---|
| 2025.12.04 | ₩27,939 | ₩28,087 | ₩27,939 | ₩28,060 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩28,033 | ₩28,127 | ₩28,006 | ₩28,047 | +0.05% | 8.8천 |
|---|
| 2025.12.02 | ₩27,859 | ₩27,926 | ₩27,859 | ₩27,913 | +0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩27,819 | ₩27,980 | ₩27,819 | ₩27,953 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩27,980 | ₩27,980 | ₩27,805 | ₩27,872 | -0.38% | 3.9천 |
|---|
| 2025.11.26 | ₩27,323 | ₩27,537 | ₩27,296 | ₩27,524 | +0.74% | 4.9천 |
|---|
| 2025.11.25 | ₩27,095 | ₩27,216 | ₩27,028 | ₩27,189 | +0.35% | 1.4만 |
|---|
| 2025.11.24 | ₩27,028 | ₩27,269 | ₩26,948 | ₩27,269 | +0.89% | 2.1만 |
|---|
| 2025.11.21 | ₩26,934 | ₩27,068 | ₩26,841 | ₩26,975 | +0.15% | 1.2만 |
|---|
| 2025.11.20 | ₩27,470 | ₩27,484 | ₩27,082 | ₩27,122 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩27,698 | ₩27,698 | ₩27,229 | ₩27,377 | -1.16% | 1.7만 |
|---|
| 2025.11.18 | ₩27,430 | ₩27,658 | ₩27,403 | ₩27,618 | +0.68% | 1만 |
|---|
| 2025.11.17 | ₩27,511 | ₩27,564 | ₩27,417 | ₩27,470 | -0.15% | 1.7만 |
|---|
| 2025.11.14 | ₩27,564 | ₩27,725 | ₩27,470 | ₩27,524 | -0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩28,033 | ₩28,033 | ₩27,738 | ₩27,779 | -0.91% | 2.3만 |
|---|
| 2025.11.12 | ₩27,993 | ₩28,060 | ₩27,886 | ₩27,926 | -0.24% | 1.1만 |
|---|
| 2025.11.11 | ₩28,100 | ₩28,167 | ₩28,006 | ₩28,100 | 0.00% | 1.4만 |
|---|
| 2025.11.10 | ₩27,872 | ₩28,087 | ₩27,779 | ₩28,073 | +0.72% | 1.5만 |
|---|
| 2025.11.07 | ₩27,564 | ₩27,578 | ₩27,470 | ₩27,578 | +0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,591 | ₩27,591 | ₩27,377 | ₩27,484 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩27,658 | ₩27,671 | ₩27,564 | ₩27,578 | -0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩27,537 | ₩27,591 | ₩27,430 | ₩27,457 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩27,765 | ₩27,872 | ₩27,671 | ₩27,779 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩27,698 | ₩27,765 | ₩27,631 | ₩27,738 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩27,484 | ₩27,685 | ₩27,417 | ₩27,658 | +0.63% | 6.1만 |
|---|
| 2025.10.29 | ₩27,685 | ₩27,886 | ₩27,551 | ₩27,564 | -0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩27,444 | ₩27,645 | ₩27,430 | ₩27,551 | +0.39% | 6만 |
|---|
| 2025.10.27 | ₩29,279 | ₩29,293 | ₩29,065 | ₩29,145 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩29,279 | ₩29,360 | ₩29,226 | ₩29,266 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,333 | ₩29,427 | ₩29,266 | ₩29,279 | -0.18% | 5.6만 |
|---|
| 2025.10.22 | ₩28,891 | ₩29,038 | ₩28,770 | ₩29,038 | +0.51% | 1.9만 |
|---|
| 2025.10.21 | ₩28,864 | ₩28,864 | ₩28,623 | ₩28,770 | -0.32% | 1.5만 |
|---|
| 2025.10.20 | ₩29,065 | ₩29,333 | ₩29,065 | ₩29,320 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩28,931 | ₩28,944 | ₩28,730 | ₩28,824 | -0.37% | 2.4만 |
|---|
| 2025.10.16 | ₩29,226 | ₩29,373 | ₩29,119 | ₩29,253 | +0.09% | 3.7만 |
|---|
| 2025.10.15 | ₩29,065 | ₩29,119 | ₩28,958 | ₩29,105 | +0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩28,757 | ₩28,985 | ₩28,663 | ₩28,944 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩29,052 | ₩29,119 | ₩28,971 | ₩29,105 | +0.18% | 8천 |
|---|
| 2025.10.10 | ₩29,038 | ₩29,038 | ₩28,502 | ₩28,636 | -1.38% | 5.4만 |
|---|