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 | ₩35,856 | ₩36,057 | ₩35,708 | ₩35,802 | -0.15% | 5.1만 |
| 2026.10.08 | ₩35,815 | ₩35,882 | ₩35,561 | ₩35,668 | -0.41% | 1.2만 |
| 2026.10.07 | ₩35,856 | ₩35,896 | ₩35,655 | ₩35,722 | -0.37% | 3.5만 |
| 2026.10.06 | ₩35,668 | ₩35,990 | ₩35,561 | ₩35,990 | +0.90% | 22.7만 |
| 2026.10.05 | ₩35,748 | ₩35,856 | ₩35,655 | ₩35,668 | -0.23% | 1.7만 |
| 2026.10.02 | ₩35,587 | ₩35,601 | ₩35,333 | ₩35,561 | -0.08% | 2.3만 |
| 2026.10.01 | ₩35,507 | ₩35,815 | ₩35,507 | ₩35,735 | +0.64% | 1.5만 |
| 2026.09.30 | ₩36,017 | ₩36,043 | ₩35,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,722 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩35,507 | ₩35,668 | ₩35,400 | ₩35,668 | +0.45% | 8.3만 |
|---|
| 2026.09.28 | ₩35,802 | ₩35,856 | ₩35,574 | ₩35,695 | -0.30% | 4.6만 |
|---|
| 2026.09.25 | ₩36,070 | ₩36,245 | ₩35,976 | ₩36,070 | 0.00% | 3.9만 |
|---|
| 2026.09.24 | ₩36,285 | ₩36,526 | ₩36,191 | ₩36,338 | +0.15% | 1.9만 |
|---|
| 2026.09.23 | ₩36,231 | ₩36,379 | ₩36,164 | ₩36,365 | +0.37% | 4.8만 |
|---|
| 2026.09.22 | ₩36,218 | ₩36,499 | ₩36,218 | ₩36,446 | +0.63% | 2.7만 |
|---|
| 2026.09.21 | ₩36,419 | ₩36,419 | ₩36,164 | ₩36,392 | -0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩36,365 | ₩36,432 | ₩36,312 | ₩36,352 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩36,352 | ₩36,352 | ₩35,950 | ₩36,191 | -0.44% | 6.2만 |
|---|
| 2026.09.16 | ₩36,472 | ₩36,472 | ₩36,003 | ₩36,070 | -1.10% | 4.3만 |
|---|
| 2026.09.15 | ₩36,151 | ₩36,352 | ₩36,151 | ₩36,312 | +0.45% | 5.5만 |
|---|
| 2026.09.14 | ₩36,124 | ₩36,124 | ₩35,869 | ₩35,896 | -0.63% | 2.1만 |
|---|
| 2026.09.11 | ₩36,231 | ₩36,245 | ₩35,963 | ₩36,084 | -0.41% | 3.3만 |
|---|
| 2026.09.10 | ₩36,271 | ₩36,405 | ₩36,164 | ₩36,379 | +0.30% | 2.4만 |
|---|
| 2026.09.09 | ₩36,204 | ₩36,446 | ₩36,204 | ₩36,365 | +0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩35,909 | ₩35,990 | ₩35,856 | ₩35,990 | +0.22% | 2.4만 |
|---|
| 2026.09.04 | ₩35,574 | ₩35,923 | ₩35,386 | ₩35,775 | +0.57% | 22.1만 |
|---|
| 2026.09.03 | ₩35,681 | ₩35,896 | ₩35,614 | ₩35,842 | +0.45% | 1.5만 |
|---|
| 2026.09.02 | ₩35,534 | ₩35,748 | ₩35,534 | ₩35,601 | +0.19% | 6.5만 |
|---|
| 2026.09.01 | ₩35,360 | ₩35,695 | ₩35,360 | ₩35,641 | +0.80% | 3.3만 |
|---|
| 2026.08.31 | ₩34,877 | ₩35,400 | ₩34,716 | ₩35,386 | +1.46% | 6.6만 |
|---|
| 2026.08.28 | ₩35,520 | ₩35,520 | ₩35,038 | ₩35,065 | -1.28% | 63.2만 |
|---|
| 2026.08.27 | ₩34,917 | ₩35,319 | ₩34,917 | ₩35,266 | +1.00% | 2.6만 |
|---|
| 2026.08.26 | ₩34,770 | ₩35,065 | ₩34,770 | ₩34,971 | +0.58% | 6.2만 |
|---|
| 2026.08.25 | ₩34,863 | ₩35,078 | ₩34,743 | ₩34,971 | +0.31% | 6.2만 |
|---|
| 2026.08.24 | ₩35,467 | ₩35,467 | ₩35,091 | ₩35,185 | -0.79% | 13만 |
|---|
| 2026.08.21 | ₩35,467 | ₩35,507 | ₩35,373 | ₩35,427 | -0.11% | 4.6만 |
|---|
| 2026.08.20 | ₩34,877 | ₩35,091 | ₩34,837 | ₩35,065 | +0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩34,421 | ₩34,729 | ₩34,394 | ₩34,649 | +0.66% | 5.8만 |
|---|
| 2026.08.18 | ₩34,260 | ₩34,300 | ₩33,938 | ₩34,126 | -0.39% | 4.2만 |
|---|
| 2026.08.17 | ₩34,019 | ₩34,367 | ₩34,019 | ₩34,367 | +1.02% | 4.3만 |
|---|
| 2026.08.14 | ₩33,630 | ₩33,858 | ₩33,630 | ₩33,764 | +0.40% | 2.9만 |
|---|
| 2026.08.13 | ₩33,670 | ₩33,777 | ₩33,549 | ₩33,630 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩33,764 | ₩33,925 | ₩33,764 | ₩33,925 | +0.48% | 2.3만 |
|---|
| 2026.08.11 | ₩33,643 | ₩33,724 | ₩33,549 | ₩33,710 | +0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩33,415 | ₩33,764 | ₩33,388 | ₩33,750 | +1.00% | 5.5만 |
|---|
| 2026.08.07 | ₩32,959 | ₩33,120 | ₩32,933 | ₩32,973 | +0.04% | 20만 |
|---|
| 2026.08.06 | ₩32,624 | ₩32,798 | ₩32,463 | ₩32,731 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩32,624 | ₩32,664 | ₩32,517 | ₩32,584 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩32,101 | ₩32,369 | ₩32,101 | ₩32,343 | +0.75% | 3.7만 |
|---|
| 2026.08.03 | ₩32,383 | ₩32,383 | ₩31,927 | ₩32,356 | -0.08% | 4만 |
|---|
| 2026.07.31 | ₩32,570 | ₩32,570 | ₩32,343 | ₩32,477 | -0.29% | 3.4만 |
|---|
| 2026.07.30 | ₩32,477 | ₩32,584 | ₩32,436 | ₩32,530 | +0.17% | 5.3만 |
|---|
| 2026.07.29 | ₩32,329 | ₩32,638 | ₩32,329 | ₩32,463 | +0.41% | 2.7만 |
|---|
| 2026.07.28 | ₩32,141 | ₩32,182 | ₩32,021 | ₩32,034 | -0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩32,557 | ₩32,584 | ₩32,343 | ₩32,383 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩32,718 | ₩32,798 | ₩32,678 | ₩32,718 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩33,013 | ₩33,040 | ₩32,839 | ₩32,919 | -0.28% | 5.1만 |
|---|
| 2026.07.22 | ₩32,906 | ₩33,093 | ₩32,906 | ₩33,040 | +0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩32,718 | ₩32,839 | ₩32,678 | ₩32,772 | +0.16% | 6.3만 |
|---|
| 2026.07.20 | ₩32,383 | ₩32,450 | ₩32,343 | ₩32,396 | +0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩32,249 | ₩32,383 | ₩32,061 | ₩32,316 | +0.21% | 2.6만 |
|---|
| 2026.07.16 | ₩32,208 | ₩32,208 | ₩31,994 | ₩32,048 | -0.50% | 11.2만 |
|---|
| 2026.07.15 | ₩32,262 | ₩32,383 | ₩32,141 | ₩32,356 | +0.29% | 13만 |
|---|
| 2026.07.14 | ₩32,115 | ₩32,235 | ₩32,115 | ₩32,235 | +0.38% | 3만 |
|---|
| 2026.07.13 | ₩31,753 | ₩31,860 | ₩31,672 | ₩31,860 | +0.34% | 4.1만 |
|---|
| 2026.07.10 | ₩31,753 | ₩31,753 | ₩31,525 | ₩31,672 | -0.25% | 1.6만 |
|---|
| 2026.07.09 | ₩31,699 | ₩31,793 | ₩31,618 | ₩31,699 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩31,377 | ₩31,618 | ₩31,377 | ₩31,605 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩31,176 | ₩31,390 | ₩31,176 | ₩31,364 | +0.60% | 6.9만 |
|---|
| 2026.07.06 | ₩30,975 | ₩31,310 | ₩30,948 | ₩31,310 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩30,546 | ₩30,640 | ₩30,438 | ₩30,505 | -0.13% | 1.7만 |
|---|
| 2026.07.01 | ₩30,318 | ₩30,546 | ₩30,304 | ₩30,385 | +0.22% | 12.8만 |
|---|
| 2026.06.30 | ₩30,358 | ₩30,452 | ₩30,237 | ₩30,371 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩30,197 | ₩30,251 | ₩30,103 | ₩30,143 | -0.18% | 2.8만 |
|---|
| 2026.06.26 | ₩30,278 | ₩30,358 | ₩30,184 | ₩30,331 | +0.18% | 3.1만 |
|---|
| 2026.06.25 | ₩30,117 | ₩30,479 | ₩30,063 | ₩30,438 | +1.07% | 2.9만 |
|---|
| 2026.06.24 | ₩30,023 | ₩30,157 | ₩29,848 | ₩29,889 | -0.45% | 5.6만 |
|---|
| 2026.06.23 | ₩30,586 | ₩30,707 | ₩30,559 | ₩30,666 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩31,055 | ₩31,297 | ₩31,055 | ₩31,069 | +0.04% | 7.6만 |
|---|
| 2026.06.18 | ₩31,323 | ₩31,323 | ₩31,015 | ₩31,176 | -0.47% | 3.9만 |
|---|
| 2026.06.17 | ₩31,846 | ₩32,061 | ₩31,350 | ₩31,350 | -1.56% | 9.2만 |
|---|
| 2026.06.16 | ₩31,632 | ₩31,873 | ₩31,632 | ₩31,753 | +0.38% | 3만 |
|---|
| 2026.06.15 | ₩31,887 | ₩31,967 | ₩31,860 | ₩31,927 | +0.13% | 4.4만 |
|---|
| 2026.06.12 | ₩32,141 | ₩32,141 | ₩31,873 | ₩31,887 | -0.79% | 2.4만 |
|---|
| 2026.06.11 | ₩32,088 | ₩32,168 | ₩31,954 | ₩32,115 | +0.08% | 2만 |
|---|
| 2026.06.10 | ₩32,088 | ₩32,289 | ₩32,034 | ₩32,034 | -0.17% | 2.9만 |
|---|
| 2026.06.09 | ₩32,517 | ₩32,517 | ₩31,994 | ₩32,128 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩32,584 | ₩32,691 | ₩32,557 | ₩32,624 | +0.12% | 5.8만 |
|---|
| 2026.06.05 | ₩32,919 | ₩32,919 | ₩32,343 | ₩32,383 | -1.63% | 8.7만 |
|---|
| 2026.06.04 | ₩33,482 | ₩33,482 | ₩33,134 | ₩33,268 | -0.64% | 12.7만 |
|---|
| 2026.06.03 | ₩33,804 | ₩33,844 | ₩33,643 | ₩33,643 | -0.48% | 2.9만 |
|---|
| 2026.06.02 | ₩33,777 | ₩33,817 | ₩33,683 | ₩33,804 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩33,630 | ₩33,817 | ₩33,630 | ₩33,683 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩33,429 | ₩33,496 | ₩33,308 | ₩33,362 | -0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩33,295 | ₩33,616 | ₩33,147 | ₩33,536 | +0.72% | 9.1만 |
|---|
| 2026.05.27 | ₩33,281 | ₩33,415 | ₩33,201 | ₩33,268 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩33,871 | ₩33,911 | ₩33,683 | ₩33,777 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,992 | ₩34,126 | ₩33,925 | ₩33,952 | -0.12% | 3.1만 |
|---|
| 2026.05.21 | ₩34,314 | ₩34,314 | ₩34,019 | ₩34,112 | -0.59% | 2.2만 |
|---|
| 2026.05.20 | ₩34,381 | ₩34,407 | ₩34,099 | ₩34,247 | -0.39% | 4.2만 |
|---|
| 2026.05.19 | ₩34,475 | ₩34,501 | ₩34,354 | ₩34,434 | -0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩34,434 | ₩34,635 | ₩34,421 | ₩34,501 | +0.19% | 2.9만 |
|---|
| 2026.05.15 | ₩34,340 | ₩34,407 | ₩34,220 | ₩34,354 | +0.04% | 5.4만 |
|---|
| 2026.05.14 | ₩34,890 | ₩34,971 | ₩34,796 | ₩34,904 | +0.04% | 4.2만 |
|---|
| 2026.05.13 | ₩35,346 | ₩35,534 | ₩35,266 | ₩35,306 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩35,212 | ₩35,520 | ₩35,105 | ₩35,520 | +0.88% | 8만 |
|---|
| 2026.05.11 | ₩34,743 | ₩35,091 | ₩34,743 | ₩35,091 | +1.00% | 3만 |
|---|
| 2026.05.08 | ₩34,072 | ₩34,220 | ₩34,045 | ₩34,153 | +0.24% | 2만 |
|---|
| 2026.05.07 | ₩33,858 | ₩34,032 | ₩33,737 | ₩34,032 | +0.51% | 1.6만 |
|---|
| 2026.05.06 | ₩34,005 | ₩34,059 | ₩33,911 | ₩34,045 | +0.12% | 5.7만 |
|---|
| 2026.05.05 | ₩34,340 | ₩34,381 | ₩34,220 | ₩34,327 | -0.04% | 3.1만 |
|---|
| 2026.05.04 | ₩34,005 | ₩34,233 | ₩33,911 | ₩34,166 | +0.47% | 9.9만 |
|---|
| 2026.05.01 | ₩33,885 | ₩33,965 | ₩33,817 | ₩33,911 | +0.08% | 2.7만 |
|---|
| 2026.04.30 | ₩33,750 | ₩33,978 | ₩33,697 | ₩33,978 | +0.68% | 2.1만 |
|---|
| 2026.04.29 | ₩33,590 | ₩33,710 | ₩33,576 | ₩33,683 | +0.28% | 5.6만 |
|---|
| 2026.04.28 | ₩33,388 | ₩33,482 | ₩33,241 | ₩33,482 | +0.28% | 2.7만 |
|---|
| 2026.04.27 | ₩33,509 | ₩33,643 | ₩33,415 | ₩33,576 | +0.20% | 4.2만 |
|---|
| 2026.04.24 | ₩33,295 | ₩33,549 | ₩33,295 | ₩33,482 | +0.56% | 2.9만 |
|---|
| 2026.04.23 | ₩33,321 | ₩33,509 | ₩33,254 | ₩33,455 | +0.40% | 3.1만 |
|---|
| 2026.04.22 | ₩33,388 | ₩33,523 | ₩33,268 | ₩33,496 | +0.32% | 3.4만 |
|---|
| 2026.04.21 | ₩32,812 | ₩33,067 | ₩32,758 | ₩32,919 | +0.33% | 2.8만 |
|---|
| 2026.04.20 | ₩32,825 | ₩32,986 | ₩32,785 | ₩32,812 | -0.04% | 7.2만 |
|---|
| 2026.04.17 | ₩32,758 | ₩32,758 | ₩32,544 | ₩32,718 | -0.12% | 5만 |
|---|
| 2026.04.16 | ₩33,214 | ₩33,228 | ₩33,107 | ₩33,187 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩33,067 | ₩33,107 | ₩32,919 | ₩33,053 | -0.04% | 6.8만 |
|---|
| 2026.04.14 | ₩32,664 | ₩33,026 | ₩32,664 | ₩33,026 | +1.11% | 4.6만 |
|---|
| 2026.04.13 | ₩32,785 | ₩32,906 | ₩32,530 | ₩32,812 | +0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩32,463 | ₩32,584 | ₩32,383 | ₩32,503 | +0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩32,343 | ₩32,503 | ₩32,316 | ₩32,450 | +0.33% | 3.4만 |
|---|
| 2026.04.08 | ₩32,141 | ₩32,302 | ₩31,833 | ₩32,182 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩32,410 | ₩32,410 | ₩32,222 | ₩32,262 | -0.46% | 3.1만 |
|---|
| 2026.04.06 | ₩32,182 | ₩32,396 | ₩32,101 | ₩32,249 | +0.21% | 3.7만 |
|---|
| 2026.04.02 | ₩32,074 | ₩32,208 | ₩31,994 | ₩32,168 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩31,913 | ₩32,115 | ₩31,820 | ₩31,994 | +0.25% | 3.1만 |
|---|
| 2026.03.31 | ₩32,289 | ₩32,289 | ₩31,900 | ₩32,101 | -0.58% | 3.1만 |
|---|
| 2026.03.30 | ₩32,208 | ₩32,235 | ₩31,873 | ₩31,967 | -0.75% | 2.4만 |
|---|
| 2026.03.27 | ₩31,632 | ₩31,846 | ₩31,471 | ₩31,766 | +0.42% | 2.3만 |
|---|
| 2026.03.26 | ₩31,498 | ₩31,565 | ₩31,283 | ₩31,337 | -0.51% | 5만 |
|---|
| 2026.03.25 | ₩31,417 | ₩31,511 | ₩31,243 | ₩31,458 | +0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩30,975 | ₩31,471 | ₩30,975 | ₩31,350 | +1.21% | 6.3만 |
|---|
| 2026.03.23 | ₩31,458 | ₩31,484 | ₩30,908 | ₩31,069 | -1.24% | 12.5만 |
|---|
| 2026.03.20 | ₩31,779 | ₩31,846 | ₩31,390 | ₩31,685 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩31,685 | ₩31,967 | ₩31,149 | ₩31,820 | +0.42% | 8.3만 |
|---|
| 2026.03.18 | ₩32,235 | ₩32,503 | ₩32,235 | ₩32,396 | +0.50% | 3만 |
|---|
| 2026.03.17 | ₩32,490 | ₩32,731 | ₩32,343 | ₩32,731 | +0.74% | 5.5만 |
|---|
| 2026.03.16 | ₩32,570 | ₩32,584 | ₩32,329 | ₩32,383 | -0.58% | 6.5만 |
|---|
| 2026.03.13 | ₩32,852 | ₩32,852 | ₩32,275 | ₩32,423 | -1.31% | 9.4만 |
|---|
| 2026.03.12 | ₩32,852 | ₩32,919 | ₩32,705 | ₩32,865 | +0.04% | 5만 |
|---|
| 2026.03.11 | ₩32,463 | ₩32,785 | ₩32,275 | ₩32,705 | +0.74% | 5.6만 |
|---|
| 2026.03.10 | ₩32,289 | ₩32,289 | ₩31,833 | ₩32,289 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩32,329 | ₩32,383 | ₩31,753 | ₩31,820 | -1.58% | 8.7만 |
|---|
| 2026.03.06 | ₩31,820 | ₩32,088 | ₩31,753 | ₩31,994 | +0.55% | 11.9만 |
|---|
| 2026.03.05 | ₩31,364 | ₩31,551 | ₩31,323 | ₩31,458 | +0.30% | 3만 |
|---|
| 2026.03.04 | ₩31,417 | ₩31,471 | ₩31,243 | ₩31,390 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,203 | ₩31,203 | ₩30,800 | ₩30,975 | -0.73% | 9.7만 |
|---|
| 2026.03.02 | ₩31,511 | ₩31,645 | ₩31,283 | ₩31,525 | +0.04% | 20.9만 |
|---|
| 2026.02.27 | ₩31,256 | ₩31,256 | ₩31,109 | ₩31,256 | 0.00% | 8.5만 |
|---|
| 2026.02.26 | ₩30,720 | ₩30,881 | ₩30,573 | ₩30,868 | +0.48% | 6.3만 |
|---|
| 2026.02.25 | ₩30,881 | ₩31,163 | ₩30,733 | ₩30,908 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩30,358 | ₩30,599 | ₩30,358 | ₩30,559 | +0.66% | 6.3만 |
|---|
| 2026.02.23 | ₩30,438 | ₩30,559 | ₩30,304 | ₩30,438 | 0.00% | 5만 |
|---|
| 2026.02.20 | ₩30,036 | ₩30,345 | ₩29,996 | ₩30,345 | +1.03% | 7.3만 |
|---|
| 2026.02.19 | ₩29,701 | ₩29,889 | ₩29,594 | ₩29,862 | +0.54% | 10.2만 |
|---|
| 2026.02.18 | ₩29,634 | ₩29,822 | ₩29,634 | ₩29,755 | +0.41% | 3.8만 |
|---|
| 2026.02.17 | ₩29,232 | ₩29,285 | ₩29,057 | ₩29,218 | -0.05% | 4.8만 |
|---|
| 2026.02.13 | ₩29,647 | ₩29,741 | ₩29,567 | ₩29,634 | -0.05% | 13.1만 |
|---|
| 2026.02.12 | ₩30,210 | ₩30,210 | ₩29,352 | ₩29,366 | -2.80% | 8.8만 |
|---|
| 2026.02.11 | ₩30,318 | ₩30,318 | ₩30,103 | ₩30,278 | -0.13% | 6.9만 |
|---|
| 2026.02.10 | ₩30,157 | ₩30,157 | ₩29,902 | ₩29,956 | -0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩29,862 | ₩30,304 | ₩29,862 | ₩30,304 | +1.48% | 9.6만 |
|---|
| 2026.02.06 | ₩29,486 | ₩29,875 | ₩29,419 | ₩29,795 | +1.05% | 4.5만 |
|---|
| 2026.02.05 | ₩29,393 | ₩29,553 | ₩29,138 | ₩29,151 | -0.82% | 5.1만 |
|---|
| 2026.02.04 | ₩30,412 | ₩30,412 | ₩29,996 | ₩30,143 | -0.88% | 7만 |
|---|
| 2026.02.03 | ₩30,184 | ₩30,358 | ₩29,942 | ₩30,237 | +0.18% | 13.5만 |
|---|
| 2026.02.02 | ₩29,527 | ₩29,688 | ₩29,124 | ₩29,339 | -0.64% | 7.7만 |
|---|
| 2026.01.30 | ₩31,216 | ₩31,350 | ₩29,634 | ₩30,090 | -3.61% | 12.4만 |
|---|
| 2026.01.29 | ₩33,254 | ₩33,335 | ₩31,699 | ₩32,477 | -2.34% | 16.6만 |
|---|
| 2026.01.28 | ₩32,088 | ₩32,410 | ₩31,927 | ₩32,396 | +0.96% | 25.5만 |
|---|
| 2026.01.27 | ₩31,511 | ₩31,873 | ₩31,364 | ₩31,860 | +1.11% | 24.7만 |
|---|
| 2026.01.26 | ₩31,726 | ₩32,101 | ₩31,404 | ₩31,632 | -0.30% | 14.3만 |
|---|
| 2026.01.23 | ₩31,109 | ₩31,404 | ₩31,082 | ₩31,390 | +0.91% | 39.6만 |
|---|
| 2026.01.22 | ₩30,505 | ₩30,760 | ₩30,438 | ₩30,747 | +0.79% | 7.6만 |
|---|
| 2026.01.21 | ₩30,492 | ₩30,586 | ₩30,304 | ₩30,479 | -0.04% | 74.3만 |
|---|
| 2026.01.20 | ₩30,278 | ₩30,371 | ₩30,184 | ₩30,264 | -0.04% | 53.2만 |
|---|
| 2026.01.16 | ₩29,956 | ₩30,050 | ₩29,755 | ₩29,902 | -0.18% | 26만 |
|---|
| 2026.01.15 | ₩30,143 | ₩30,371 | ₩30,103 | ₩30,237 | +0.31% | 6.2만 |
|---|
| 2026.01.14 | ₩30,479 | ₩30,666 | ₩30,331 | ₩30,559 | +0.26% | 16.7만 |
|---|
| 2026.01.13 | ₩30,157 | ₩30,224 | ₩30,009 | ₩30,090 | -0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩29,728 | ₩30,023 | ₩29,728 | ₩29,915 | +0.63% | 2.8만 |
|---|
| 2026.01.09 | ₩29,500 | ₩29,634 | ₩29,406 | ₩29,433 | -0.23% | 5.3만 |
|---|
| 2026.01.08 | ₩29,191 | ₩29,325 | ₩28,896 | ₩29,325 | +0.46% | 5만 |
|---|
| 2026.01.07 | ₩29,299 | ₩29,299 | ₩29,124 | ₩29,191 | -0.37% | 5.4만 |
|---|
| 2026.01.06 | ₩29,553 | ₩29,701 | ₩29,527 | ₩29,634 | +0.27% | 12.4만 |
|---|
| 2026.01.05 | ₩29,098 | ₩29,299 | ₩29,084 | ₩29,258 | +0.55% | 3.6만 |
|---|
| 2026.01.02 | ₩28,534 | ₩28,534 | ₩28,400 | ₩28,521 | -0.05% | 4.9만 |
|---|
| 2025.12.31 | ₩28,521 | ₩28,548 | ₩28,253 | ₩28,360 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩28,856 | ₩28,910 | ₩28,709 | ₩28,749 | -0.37% | 4.7만 |
|---|
| 2025.12.29 | ₩29,017 | ₩29,017 | ₩28,333 | ₩28,440 | -1.99% | 12만 |
|---|
| 2025.12.26 | ₩28,963 | ₩29,071 | ₩28,910 | ₩29,017 | +0.19% | 8.6만 |
|---|
| 2025.12.24 | ₩29,111 | ₩29,124 | ₩28,937 | ₩29,124 | +0.05% | 5.6천 |
|---|
| 2025.12.23 | ₩28,963 | ₩29,138 | ₩28,910 | ₩29,138 | +0.60% | 3.7만 |
|---|
| 2025.12.22 | ₩28,722 | ₩28,816 | ₩28,722 | ₩28,816 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩28,387 | ₩28,440 | ₩28,360 | ₩28,387 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩28,253 | ₩28,320 | ₩28,105 | ₩28,172 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩28,239 | ₩28,333 | ₩28,159 | ₩28,266 | +0.09% | 16.7만 |
|---|
| 2025.12.16 | ₩28,092 | ₩28,105 | ₩27,971 | ₩28,011 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩28,213 | ₩28,239 | ₩28,052 | ₩28,132 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩28,534 | ₩28,561 | ₩28,092 | ₩28,199 | -1.17% | 11.3만 |
|---|
| 2025.12.11 | ₩28,266 | ₩28,467 | ₩28,253 | ₩28,454 | +0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩28,119 | ₩28,306 | ₩28,038 | ₩28,213 | +0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩27,944 | ₩28,119 | ₩27,944 | ₩28,105 | +0.58% | 3만 |
|---|
| 2025.12.08 | ₩28,172 | ₩28,172 | ₩27,944 | ₩28,038 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩28,078 | ₩28,306 | ₩28,078 | ₩28,132 | +0.19% | 10.1만 |
|---|
| 2025.12.04 | ₩27,958 | ₩28,105 | ₩27,958 | ₩28,078 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩28,052 | ₩28,145 | ₩28,025 | ₩28,065 | +0.05% | 8.8천 |
|---|
| 2025.12.02 | ₩27,877 | ₩27,944 | ₩27,877 | ₩27,931 | +0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩27,837 | ₩27,998 | ₩27,837 | ₩27,971 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩27,998 | ₩27,998 | ₩27,824 | ₩27,891 | -0.38% | 3.9천 |
|---|
| 2025.11.26 | ₩27,341 | ₩27,555 | ₩27,314 | ₩27,542 | +0.74% | 4.9천 |
|---|
| 2025.11.25 | ₩27,113 | ₩27,234 | ₩27,046 | ₩27,207 | +0.35% | 1.4만 |
|---|
| 2025.11.24 | ₩27,046 | ₩27,287 | ₩26,965 | ₩27,287 | +0.89% | 2.1만 |
|---|
| 2025.11.21 | ₩26,952 | ₩27,086 | ₩26,858 | ₩26,992 | +0.15% | 1.2만 |
|---|
| 2025.11.20 | ₩27,488 | ₩27,502 | ₩27,100 | ₩27,140 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩27,716 | ₩27,716 | ₩27,247 | ₩27,395 | -1.16% | 1.7만 |
|---|
| 2025.11.18 | ₩27,448 | ₩27,676 | ₩27,421 | ₩27,636 | +0.68% | 1만 |
|---|
| 2025.11.17 | ₩27,529 | ₩27,582 | ₩27,435 | ₩27,488 | -0.15% | 1.7만 |
|---|
| 2025.11.14 | ₩27,582 | ₩27,743 | ₩27,488 | ₩27,542 | -0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩28,052 | ₩28,052 | ₩27,757 | ₩27,797 | -0.91% | 2.3만 |
|---|
| 2025.11.12 | ₩28,011 | ₩28,078 | ₩27,904 | ₩27,944 | -0.24% | 1.1만 |
|---|
| 2025.11.11 | ₩28,119 | ₩28,186 | ₩28,025 | ₩28,119 | 0.00% | 1.4만 |
|---|
| 2025.11.10 | ₩27,891 | ₩28,105 | ₩27,797 | ₩28,092 | +0.72% | 1.5만 |
|---|
| 2025.11.07 | ₩27,582 | ₩27,596 | ₩27,488 | ₩27,596 | +0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,609 | ₩27,609 | ₩27,395 | ₩27,502 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩27,676 | ₩27,690 | ₩27,582 | ₩27,596 | -0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩27,555 | ₩27,609 | ₩27,448 | ₩27,475 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩27,783 | ₩27,891 | ₩27,690 | ₩27,797 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩27,716 | ₩27,783 | ₩27,649 | ₩27,757 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩27,502 | ₩27,703 | ₩27,435 | ₩27,676 | +0.63% | 6.1만 |
|---|
| 2025.10.29 | ₩27,703 | ₩27,904 | ₩27,569 | ₩27,582 | -0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩27,462 | ₩27,663 | ₩27,448 | ₩27,569 | +0.39% | 6만 |
|---|
| 2025.10.27 | ₩29,299 | ₩29,312 | ₩29,084 | ₩29,165 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩29,299 | ₩29,379 | ₩29,245 | ₩29,285 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,352 | ₩29,446 | ₩29,285 | ₩29,299 | -0.18% | 5.6만 |
|---|
| 2025.10.22 | ₩28,910 | ₩29,057 | ₩28,789 | ₩29,057 | +0.51% | 1.9만 |
|---|
| 2025.10.21 | ₩28,883 | ₩28,883 | ₩28,642 | ₩28,789 | -0.32% | 1.5만 |
|---|
| 2025.10.20 | ₩29,084 | ₩29,352 | ₩29,084 | ₩29,339 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩28,950 | ₩28,963 | ₩28,749 | ₩28,843 | -0.37% | 2.4만 |
|---|
| 2025.10.16 | ₩29,245 | ₩29,393 | ₩29,138 | ₩29,272 | +0.09% | 3.7만 |
|---|
| 2025.10.15 | ₩29,084 | ₩29,138 | ₩28,977 | ₩29,124 | +0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩28,776 | ₩29,004 | ₩28,682 | ₩28,963 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩29,071 | ₩29,138 | ₩28,990 | ₩29,124 | +0.18% | 8천 |
|---|
| 2025.10.10 | ₩29,057 | ₩29,057 | ₩28,521 | ₩28,655 | -1.38% | 5.4만 |
|---|