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 | ₩35,708 | ₩35,908 | ₩35,561 | ₩35,655 | -0.15% | 5.1만 |
| 2026.10.08 | ₩35,668 | ₩35,735 | ₩35,414 | ₩35,521 | -0.41% | 1.2만 |
| 2026.10.07 | ₩35,708 | ₩35,748 | ₩35,508 | ₩35,575 | -0.37% | 3.5만 |
| 2026.10.06 | ₩35,521 | ₩35,842 | ₩35,414 | ₩35,842 | +0.90% | 22.7만 |
| 2026.10.05 | ₩35,601 | ₩35,708 | ₩35,508 | ₩35,521 | -0.23% | 1.7만 |
| 2026.10.02 | ₩35,441 | ₩35,454 | ₩35,187 | ₩35,414 | -0.08% | 2.3만 |
| 2026.10.01 | ₩35,361 | ₩35,668 | ₩35,361 | ₩35,588 | +0.64% | 1.5만 |
| 2026.09.30 | ₩35,868 | ₩35,895 | ₩35,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,575 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩35,361 | ₩35,521 | ₩35,254 | ₩35,521 | +0.45% | 8.3만 |
|---|
| 2026.09.28 | ₩35,655 | ₩35,708 | ₩35,428 | ₩35,548 | -0.30% | 4.6만 |
|---|
| 2026.09.25 | ₩35,922 | ₩36,095 | ₩35,828 | ₩35,922 | 0.00% | 3.9만 |
|---|
| 2026.09.24 | ₩36,135 | ₩36,376 | ₩36,042 | ₩36,189 | +0.15% | 1.9만 |
|---|
| 2026.09.23 | ₩36,082 | ₩36,229 | ₩36,015 | ₩36,216 | +0.37% | 4.8만 |
|---|
| 2026.09.22 | ₩36,069 | ₩36,349 | ₩36,069 | ₩36,296 | +0.63% | 2.7만 |
|---|
| 2026.09.21 | ₩36,269 | ₩36,269 | ₩36,015 | ₩36,242 | -0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩36,216 | ₩36,282 | ₩36,162 | ₩36,202 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩36,202 | ₩36,202 | ₩35,802 | ₩36,042 | -0.44% | 6.2만 |
|---|
| 2026.09.16 | ₩36,322 | ₩36,322 | ₩35,855 | ₩35,922 | -1.10% | 4.3만 |
|---|
| 2026.09.15 | ₩36,002 | ₩36,202 | ₩36,002 | ₩36,162 | +0.45% | 5.5만 |
|---|
| 2026.09.14 | ₩35,975 | ₩35,975 | ₩35,721 | ₩35,748 | -0.63% | 2.1만 |
|---|
| 2026.09.11 | ₩36,082 | ₩36,095 | ₩35,815 | ₩35,935 | -0.41% | 3.3만 |
|---|
| 2026.09.10 | ₩36,122 | ₩36,256 | ₩36,015 | ₩36,229 | +0.30% | 2.4만 |
|---|
| 2026.09.09 | ₩36,055 | ₩36,296 | ₩36,055 | ₩36,216 | +0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩35,761 | ₩35,842 | ₩35,708 | ₩35,842 | +0.22% | 2.4만 |
|---|
| 2026.09.04 | ₩35,428 | ₩35,775 | ₩35,241 | ₩35,628 | +0.57% | 22.1만 |
|---|
| 2026.09.03 | ₩35,534 | ₩35,748 | ₩35,468 | ₩35,695 | +0.45% | 1.5만 |
|---|
| 2026.09.02 | ₩35,388 | ₩35,601 | ₩35,388 | ₩35,454 | +0.19% | 6.5만 |
|---|
| 2026.09.01 | ₩35,214 | ₩35,548 | ₩35,214 | ₩35,494 | +0.80% | 3.3만 |
|---|
| 2026.08.31 | ₩34,733 | ₩35,254 | ₩34,573 | ₩35,241 | +1.46% | 6.6만 |
|---|
| 2026.08.28 | ₩35,374 | ₩35,374 | ₩34,893 | ₩34,920 | -1.28% | 63.2만 |
|---|
| 2026.08.27 | ₩34,773 | ₩35,174 | ₩34,773 | ₩35,120 | +1.00% | 2.6만 |
|---|
| 2026.08.26 | ₩34,626 | ₩34,920 | ₩34,626 | ₩34,827 | +0.58% | 6.2만 |
|---|
| 2026.08.25 | ₩34,720 | ₩34,934 | ₩34,600 | ₩34,827 | +0.31% | 6.2만 |
|---|
| 2026.08.24 | ₩35,321 | ₩35,321 | ₩34,947 | ₩35,040 | -0.79% | 13만 |
|---|
| 2026.08.21 | ₩35,321 | ₩35,361 | ₩35,227 | ₩35,281 | -0.11% | 4.6만 |
|---|
| 2026.08.20 | ₩34,733 | ₩34,947 | ₩34,693 | ₩34,920 | +0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩34,279 | ₩34,586 | ₩34,252 | ₩34,506 | +0.66% | 5.8만 |
|---|
| 2026.08.18 | ₩34,119 | ₩34,159 | ₩33,798 | ₩33,985 | -0.39% | 4.2만 |
|---|
| 2026.08.17 | ₩33,879 | ₩34,226 | ₩33,879 | ₩34,226 | +1.02% | 4.3만 |
|---|
| 2026.08.14 | ₩33,491 | ₩33,718 | ₩33,491 | ₩33,625 | +0.40% | 2.9만 |
|---|
| 2026.08.13 | ₩33,531 | ₩33,638 | ₩33,411 | ₩33,491 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩33,625 | ₩33,785 | ₩33,625 | ₩33,785 | +0.48% | 2.3만 |
|---|
| 2026.08.11 | ₩33,505 | ₩33,585 | ₩33,411 | ₩33,571 | +0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩33,278 | ₩33,625 | ₩33,251 | ₩33,612 | +1.00% | 5.5만 |
|---|
| 2026.08.07 | ₩32,824 | ₩32,984 | ₩32,797 | ₩32,837 | +0.04% | 20만 |
|---|
| 2026.08.06 | ₩32,490 | ₩32,663 | ₩32,330 | ₩32,597 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩32,490 | ₩32,530 | ₩32,383 | ₩32,450 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩31,969 | ₩32,236 | ₩31,969 | ₩32,209 | +0.75% | 3.7만 |
|---|
| 2026.08.03 | ₩32,249 | ₩32,249 | ₩31,795 | ₩32,223 | -0.08% | 4만 |
|---|
| 2026.07.31 | ₩32,436 | ₩32,436 | ₩32,209 | ₩32,343 | -0.29% | 3.4만 |
|---|
| 2026.07.30 | ₩32,343 | ₩32,450 | ₩32,303 | ₩32,396 | +0.17% | 5.3만 |
|---|
| 2026.07.29 | ₩32,196 | ₩32,503 | ₩32,196 | ₩32,330 | +0.41% | 2.7만 |
|---|
| 2026.07.28 | ₩32,009 | ₩32,049 | ₩31,889 | ₩31,902 | -0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩32,423 | ₩32,450 | ₩32,209 | ₩32,249 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩32,583 | ₩32,663 | ₩32,543 | ₩32,583 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩32,877 | ₩32,904 | ₩32,703 | ₩32,784 | -0.28% | 5.1만 |
|---|
| 2026.07.22 | ₩32,770 | ₩32,957 | ₩32,770 | ₩32,904 | +0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩32,583 | ₩32,703 | ₩32,543 | ₩32,637 | +0.16% | 6.3만 |
|---|
| 2026.07.20 | ₩32,249 | ₩32,316 | ₩32,209 | ₩32,263 | +0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩32,116 | ₩32,249 | ₩31,929 | ₩32,183 | +0.21% | 2.6만 |
|---|
| 2026.07.16 | ₩32,076 | ₩32,076 | ₩31,862 | ₩31,916 | -0.50% | 11.2만 |
|---|
| 2026.07.15 | ₩32,129 | ₩32,249 | ₩32,009 | ₩32,223 | +0.29% | 13만 |
|---|
| 2026.07.14 | ₩31,982 | ₩32,103 | ₩31,982 | ₩32,103 | +0.38% | 3만 |
|---|
| 2026.07.13 | ₩31,622 | ₩31,729 | ₩31,542 | ₩31,729 | +0.34% | 4.1만 |
|---|
| 2026.07.10 | ₩31,622 | ₩31,622 | ₩31,395 | ₩31,542 | -0.25% | 1.6만 |
|---|
| 2026.07.09 | ₩31,568 | ₩31,662 | ₩31,488 | ₩31,568 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩31,248 | ₩31,488 | ₩31,248 | ₩31,475 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩31,048 | ₩31,261 | ₩31,048 | ₩31,235 | +0.60% | 6.9만 |
|---|
| 2026.07.06 | ₩30,847 | ₩31,181 | ₩30,821 | ₩31,181 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩30,420 | ₩30,513 | ₩30,313 | ₩30,380 | -0.13% | 1.7만 |
|---|
| 2026.07.01 | ₩30,193 | ₩30,420 | ₩30,180 | ₩30,260 | +0.22% | 12.8만 |
|---|
| 2026.06.30 | ₩30,233 | ₩30,326 | ₩30,113 | ₩30,246 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩30,073 | ₩30,126 | ₩29,979 | ₩30,019 | -0.18% | 2.8만 |
|---|
| 2026.06.26 | ₩30,153 | ₩30,233 | ₩30,059 | ₩30,206 | +0.18% | 3.1만 |
|---|
| 2026.06.25 | ₩29,993 | ₩30,353 | ₩29,939 | ₩30,313 | +1.07% | 2.9만 |
|---|
| 2026.06.24 | ₩29,899 | ₩30,033 | ₩29,726 | ₩29,766 | -0.45% | 5.6만 |
|---|
| 2026.06.23 | ₩30,460 | ₩30,580 | ₩30,433 | ₩30,540 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩30,927 | ₩31,168 | ₩30,927 | ₩30,941 | +0.04% | 7.6만 |
|---|
| 2026.06.18 | ₩31,194 | ₩31,194 | ₩30,887 | ₩31,048 | -0.47% | 3.9만 |
|---|
| 2026.06.17 | ₩31,715 | ₩31,929 | ₩31,221 | ₩31,221 | -1.56% | 9.2만 |
|---|
| 2026.06.16 | ₩31,502 | ₩31,742 | ₩31,502 | ₩31,622 | +0.38% | 3만 |
|---|
| 2026.06.15 | ₩31,755 | ₩31,835 | ₩31,729 | ₩31,795 | +0.13% | 4.4만 |
|---|
| 2026.06.12 | ₩32,009 | ₩32,009 | ₩31,742 | ₩31,755 | -0.79% | 2.4만 |
|---|
| 2026.06.11 | ₩31,956 | ₩32,036 | ₩31,822 | ₩31,982 | +0.08% | 2만 |
|---|
| 2026.06.10 | ₩31,956 | ₩32,156 | ₩31,902 | ₩31,902 | -0.17% | 2.9만 |
|---|
| 2026.06.09 | ₩32,383 | ₩32,383 | ₩31,862 | ₩31,996 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩32,450 | ₩32,557 | ₩32,423 | ₩32,490 | +0.12% | 5.8만 |
|---|
| 2026.06.05 | ₩32,784 | ₩32,784 | ₩32,209 | ₩32,249 | -1.63% | 8.7만 |
|---|
| 2026.06.04 | ₩33,344 | ₩33,344 | ₩32,997 | ₩33,131 | -0.64% | 12.7만 |
|---|
| 2026.06.03 | ₩33,665 | ₩33,705 | ₩33,505 | ₩33,505 | -0.48% | 2.9만 |
|---|
| 2026.06.02 | ₩33,638 | ₩33,678 | ₩33,545 | ₩33,665 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩33,491 | ₩33,678 | ₩33,491 | ₩33,545 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩33,291 | ₩33,358 | ₩33,171 | ₩33,224 | -0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩33,157 | ₩33,478 | ₩33,011 | ₩33,398 | +0.72% | 9.1만 |
|---|
| 2026.05.27 | ₩33,144 | ₩33,278 | ₩33,064 | ₩33,131 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩33,732 | ₩33,772 | ₩33,545 | ₩33,638 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,852 | ₩33,985 | ₩33,785 | ₩33,812 | -0.12% | 3.1만 |
|---|
| 2026.05.21 | ₩34,172 | ₩34,172 | ₩33,879 | ₩33,972 | -0.59% | 2.2만 |
|---|
| 2026.05.20 | ₩34,239 | ₩34,266 | ₩33,959 | ₩34,106 | -0.39% | 4.2만 |
|---|
| 2026.05.19 | ₩34,333 | ₩34,359 | ₩34,212 | ₩34,293 | -0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩34,293 | ₩34,493 | ₩34,279 | ₩34,359 | +0.19% | 2.9만 |
|---|
| 2026.05.15 | ₩34,199 | ₩34,266 | ₩34,079 | ₩34,212 | +0.04% | 5.4만 |
|---|
| 2026.05.14 | ₩34,747 | ₩34,827 | ₩34,653 | ₩34,760 | +0.04% | 4.2만 |
|---|
| 2026.05.13 | ₩35,201 | ₩35,388 | ₩35,120 | ₩35,161 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩35,067 | ₩35,374 | ₩34,960 | ₩35,374 | +0.88% | 8만 |
|---|
| 2026.05.11 | ₩34,600 | ₩34,947 | ₩34,600 | ₩34,947 | +1.00% | 3만 |
|---|
| 2026.05.08 | ₩33,932 | ₩34,079 | ₩33,905 | ₩34,012 | +0.24% | 2만 |
|---|
| 2026.05.07 | ₩33,718 | ₩33,892 | ₩33,598 | ₩33,892 | +0.51% | 1.6만 |
|---|
| 2026.05.06 | ₩33,865 | ₩33,919 | ₩33,772 | ₩33,905 | +0.12% | 5.7만 |
|---|
| 2026.05.05 | ₩34,199 | ₩34,239 | ₩34,079 | ₩34,186 | -0.04% | 3.1만 |
|---|
| 2026.05.04 | ₩33,865 | ₩34,092 | ₩33,772 | ₩34,025 | +0.47% | 9.9만 |
|---|
| 2026.05.01 | ₩33,745 | ₩33,825 | ₩33,678 | ₩33,772 | +0.08% | 2.7만 |
|---|
| 2026.04.30 | ₩33,612 | ₩33,839 | ₩33,558 | ₩33,839 | +0.68% | 2.1만 |
|---|
| 2026.04.29 | ₩33,451 | ₩33,571 | ₩33,438 | ₩33,545 | +0.28% | 5.6만 |
|---|
| 2026.04.28 | ₩33,251 | ₩33,344 | ₩33,104 | ₩33,344 | +0.28% | 2.7만 |
|---|
| 2026.04.27 | ₩33,371 | ₩33,505 | ₩33,278 | ₩33,438 | +0.20% | 4.2만 |
|---|
| 2026.04.24 | ₩33,157 | ₩33,411 | ₩33,157 | ₩33,344 | +0.56% | 2.9만 |
|---|
| 2026.04.23 | ₩33,184 | ₩33,371 | ₩33,117 | ₩33,318 | +0.40% | 3.1만 |
|---|
| 2026.04.22 | ₩33,251 | ₩33,385 | ₩33,131 | ₩33,358 | +0.32% | 3.4만 |
|---|
| 2026.04.21 | ₩32,677 | ₩32,930 | ₩32,623 | ₩32,784 | +0.33% | 2.8만 |
|---|
| 2026.04.20 | ₩32,690 | ₩32,850 | ₩32,650 | ₩32,677 | -0.04% | 7.2만 |
|---|
| 2026.04.17 | ₩32,623 | ₩32,623 | ₩32,410 | ₩32,583 | -0.12% | 5만 |
|---|
| 2026.04.16 | ₩33,077 | ₩33,091 | ₩32,971 | ₩33,051 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩32,930 | ₩32,971 | ₩32,784 | ₩32,917 | -0.04% | 6.8만 |
|---|
| 2026.04.14 | ₩32,530 | ₩32,890 | ₩32,530 | ₩32,890 | +1.11% | 4.6만 |
|---|
| 2026.04.13 | ₩32,650 | ₩32,770 | ₩32,396 | ₩32,677 | +0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩32,330 | ₩32,450 | ₩32,249 | ₩32,370 | +0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩32,209 | ₩32,370 | ₩32,183 | ₩32,316 | +0.33% | 3.4만 |
|---|
| 2026.04.08 | ₩32,009 | ₩32,169 | ₩31,702 | ₩32,049 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩32,276 | ₩32,276 | ₩32,089 | ₩32,129 | -0.46% | 3.1만 |
|---|
| 2026.04.06 | ₩32,049 | ₩32,263 | ₩31,969 | ₩32,116 | +0.21% | 3.7만 |
|---|
| 2026.04.02 | ₩31,942 | ₩32,076 | ₩31,862 | ₩32,036 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩31,782 | ₩31,982 | ₩31,689 | ₩31,862 | +0.25% | 3.1만 |
|---|
| 2026.03.31 | ₩32,156 | ₩32,156 | ₩31,769 | ₩31,969 | -0.58% | 3.1만 |
|---|
| 2026.03.30 | ₩32,076 | ₩32,103 | ₩31,742 | ₩31,835 | -0.75% | 2.4만 |
|---|
| 2026.03.27 | ₩31,502 | ₩31,715 | ₩31,341 | ₩31,635 | +0.42% | 2.3만 |
|---|
| 2026.03.26 | ₩31,368 | ₩31,435 | ₩31,154 | ₩31,208 | -0.51% | 5만 |
|---|
| 2026.03.25 | ₩31,288 | ₩31,381 | ₩31,114 | ₩31,328 | +0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩30,847 | ₩31,341 | ₩30,847 | ₩31,221 | +1.21% | 6.3만 |
|---|
| 2026.03.23 | ₩31,328 | ₩31,355 | ₩30,781 | ₩30,941 | -1.24% | 12.5만 |
|---|
| 2026.03.20 | ₩31,649 | ₩31,715 | ₩31,261 | ₩31,555 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩31,555 | ₩31,835 | ₩31,021 | ₩31,689 | +0.42% | 8.3만 |
|---|
| 2026.03.18 | ₩32,103 | ₩32,370 | ₩32,103 | ₩32,263 | +0.50% | 3만 |
|---|
| 2026.03.17 | ₩32,356 | ₩32,597 | ₩32,209 | ₩32,597 | +0.74% | 5.5만 |
|---|
| 2026.03.16 | ₩32,436 | ₩32,450 | ₩32,196 | ₩32,249 | -0.58% | 6.5만 |
|---|
| 2026.03.13 | ₩32,717 | ₩32,717 | ₩32,143 | ₩32,289 | -1.31% | 9.4만 |
|---|
| 2026.03.12 | ₩32,717 | ₩32,784 | ₩32,570 | ₩32,730 | +0.04% | 5만 |
|---|
| 2026.03.11 | ₩32,330 | ₩32,650 | ₩32,143 | ₩32,570 | +0.74% | 5.6만 |
|---|
| 2026.03.10 | ₩32,156 | ₩32,156 | ₩31,702 | ₩32,156 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩32,196 | ₩32,249 | ₩31,622 | ₩31,689 | -1.58% | 8.7만 |
|---|
| 2026.03.06 | ₩31,689 | ₩31,956 | ₩31,622 | ₩31,862 | +0.55% | 11.9만 |
|---|
| 2026.03.05 | ₩31,235 | ₩31,421 | ₩31,194 | ₩31,328 | +0.30% | 3만 |
|---|
| 2026.03.04 | ₩31,288 | ₩31,341 | ₩31,114 | ₩31,261 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,074 | ₩31,074 | ₩30,674 | ₩30,847 | -0.73% | 9.7만 |
|---|
| 2026.03.02 | ₩31,381 | ₩31,515 | ₩31,154 | ₩31,395 | +0.04% | 20.9만 |
|---|
| 2026.02.27 | ₩31,128 | ₩31,128 | ₩30,981 | ₩31,128 | 0.00% | 8.5만 |
|---|
| 2026.02.26 | ₩30,594 | ₩30,754 | ₩30,447 | ₩30,740 | +0.48% | 6.3만 |
|---|
| 2026.02.25 | ₩30,754 | ₩31,034 | ₩30,607 | ₩30,781 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩30,233 | ₩30,473 | ₩30,233 | ₩30,433 | +0.66% | 6.3만 |
|---|
| 2026.02.23 | ₩30,313 | ₩30,433 | ₩30,180 | ₩30,313 | 0.00% | 5만 |
|---|
| 2026.02.20 | ₩29,913 | ₩30,220 | ₩29,872 | ₩30,220 | +1.03% | 7.3만 |
|---|
| 2026.02.19 | ₩29,579 | ₩29,766 | ₩29,472 | ₩29,739 | +0.54% | 10.2만 |
|---|
| 2026.02.18 | ₩29,512 | ₩29,699 | ₩29,512 | ₩29,632 | +0.41% | 3.8만 |
|---|
| 2026.02.17 | ₩29,111 | ₩29,165 | ₩28,938 | ₩29,098 | -0.05% | 4.8만 |
|---|
| 2026.02.13 | ₩29,525 | ₩29,619 | ₩29,445 | ₩29,512 | -0.05% | 13.1만 |
|---|
| 2026.02.12 | ₩30,086 | ₩30,086 | ₩29,231 | ₩29,245 | -2.80% | 8.8만 |
|---|
| 2026.02.11 | ₩30,193 | ₩30,193 | ₩29,979 | ₩30,153 | -0.13% | 6.9만 |
|---|
| 2026.02.10 | ₩30,033 | ₩30,033 | ₩29,779 | ₩29,832 | -0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩29,739 | ₩30,180 | ₩29,739 | ₩30,180 | +1.48% | 9.6만 |
|---|
| 2026.02.06 | ₩29,365 | ₩29,752 | ₩29,298 | ₩29,672 | +1.05% | 4.5만 |
|---|
| 2026.02.05 | ₩29,272 | ₩29,432 | ₩29,018 | ₩29,031 | -0.82% | 5.1만 |
|---|
| 2026.02.04 | ₩30,286 | ₩30,286 | ₩29,872 | ₩30,019 | -0.88% | 7만 |
|---|
| 2026.02.03 | ₩30,059 | ₩30,233 | ₩29,819 | ₩30,113 | +0.18% | 13.5만 |
|---|
| 2026.02.02 | ₩29,405 | ₩29,565 | ₩29,004 | ₩29,218 | -0.64% | 7.7만 |
|---|
| 2026.01.30 | ₩31,088 | ₩31,221 | ₩29,512 | ₩29,966 | -3.61% | 12.4만 |
|---|
| 2026.01.29 | ₩33,117 | ₩33,198 | ₩31,568 | ₩32,343 | -2.34% | 16.6만 |
|---|
| 2026.01.28 | ₩31,956 | ₩32,276 | ₩31,795 | ₩32,263 | +0.96% | 25.5만 |
|---|
| 2026.01.27 | ₩31,381 | ₩31,742 | ₩31,235 | ₩31,729 | +1.11% | 24.7만 |
|---|
| 2026.01.26 | ₩31,595 | ₩31,969 | ₩31,275 | ₩31,502 | -0.30% | 14.3만 |
|---|
| 2026.01.23 | ₩30,981 | ₩31,275 | ₩30,954 | ₩31,261 | +0.91% | 39.6만 |
|---|
| 2026.01.22 | ₩30,380 | ₩30,634 | ₩30,313 | ₩30,620 | +0.79% | 7.6만 |
|---|
| 2026.01.21 | ₩30,367 | ₩30,460 | ₩30,180 | ₩30,353 | -0.04% | 74.3만 |
|---|
| 2026.01.20 | ₩30,153 | ₩30,246 | ₩30,059 | ₩30,140 | -0.04% | 53.2만 |
|---|
| 2026.01.16 | ₩29,832 | ₩29,926 | ₩29,632 | ₩29,779 | -0.18% | 26만 |
|---|
| 2026.01.15 | ₩30,019 | ₩30,246 | ₩29,979 | ₩30,113 | +0.31% | 6.2만 |
|---|
| 2026.01.14 | ₩30,353 | ₩30,540 | ₩30,206 | ₩30,433 | +0.26% | 16.7만 |
|---|
| 2026.01.13 | ₩30,033 | ₩30,099 | ₩29,886 | ₩29,966 | -0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩29,605 | ₩29,899 | ₩29,605 | ₩29,792 | +0.63% | 2.8만 |
|---|
| 2026.01.09 | ₩29,378 | ₩29,512 | ₩29,285 | ₩29,312 | -0.23% | 5.3만 |
|---|
| 2026.01.08 | ₩29,071 | ₩29,205 | ₩28,777 | ₩29,205 | +0.46% | 5만 |
|---|
| 2026.01.07 | ₩29,178 | ₩29,178 | ₩29,004 | ₩29,071 | -0.37% | 5.4만 |
|---|
| 2026.01.06 | ₩29,432 | ₩29,579 | ₩29,405 | ₩29,512 | +0.27% | 12.4만 |
|---|
| 2026.01.05 | ₩28,978 | ₩29,178 | ₩28,964 | ₩29,138 | +0.55% | 3.6만 |
|---|
| 2026.01.02 | ₩28,417 | ₩28,417 | ₩28,283 | ₩28,404 | -0.05% | 4.9만 |
|---|
| 2025.12.31 | ₩28,404 | ₩28,430 | ₩28,136 | ₩28,243 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩28,737 | ₩28,791 | ₩28,590 | ₩28,631 | -0.37% | 4.7만 |
|---|
| 2025.12.29 | ₩28,898 | ₩28,898 | ₩28,217 | ₩28,323 | -1.99% | 12만 |
|---|
| 2025.12.26 | ₩28,844 | ₩28,951 | ₩28,791 | ₩28,898 | +0.19% | 8.6만 |
|---|
| 2025.12.24 | ₩28,991 | ₩29,004 | ₩28,818 | ₩29,004 | +0.05% | 5.6천 |
|---|
| 2025.12.23 | ₩28,844 | ₩29,018 | ₩28,791 | ₩29,018 | +0.60% | 3.7만 |
|---|
| 2025.12.22 | ₩28,604 | ₩28,697 | ₩28,604 | ₩28,697 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩28,270 | ₩28,323 | ₩28,243 | ₩28,270 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩28,136 | ₩28,203 | ₩27,990 | ₩28,056 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩28,123 | ₩28,217 | ₩28,043 | ₩28,150 | +0.09% | 16.7만 |
|---|
| 2025.12.16 | ₩27,976 | ₩27,990 | ₩27,856 | ₩27,896 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩28,096 | ₩28,123 | ₩27,936 | ₩28,016 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩28,417 | ₩28,444 | ₩27,976 | ₩28,083 | -1.17% | 11.3만 |
|---|
| 2025.12.11 | ₩28,150 | ₩28,350 | ₩28,136 | ₩28,337 | +0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩28,003 | ₩28,190 | ₩27,923 | ₩28,096 | +0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩27,829 | ₩28,003 | ₩27,829 | ₩27,990 | +0.58% | 3만 |
|---|
| 2025.12.08 | ₩28,056 | ₩28,056 | ₩27,829 | ₩27,923 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩27,963 | ₩28,190 | ₩27,963 | ₩28,016 | +0.19% | 10.1만 |
|---|
| 2025.12.04 | ₩27,843 | ₩27,990 | ₩27,843 | ₩27,963 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩27,936 | ₩28,030 | ₩27,909 | ₩27,950 | +0.05% | 8.8천 |
|---|
| 2025.12.02 | ₩27,763 | ₩27,829 | ₩27,763 | ₩27,816 | +0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩27,722 | ₩27,883 | ₩27,722 | ₩27,856 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩27,883 | ₩27,883 | ₩27,709 | ₩27,776 | -0.38% | 3.9천 |
|---|
| 2025.11.26 | ₩27,228 | ₩27,442 | ₩27,202 | ₩27,429 | +0.74% | 4.9천 |
|---|
| 2025.11.25 | ₩27,001 | ₩27,122 | ₩26,935 | ₩27,095 | +0.35% | 1.4만 |
|---|
| 2025.11.24 | ₩26,935 | ₩27,175 | ₩26,854 | ₩27,175 | +0.89% | 2.1만 |
|---|
| 2025.11.21 | ₩26,841 | ₩26,975 | ₩26,748 | ₩26,881 | +0.15% | 1.2만 |
|---|
| 2025.11.20 | ₩27,375 | ₩27,389 | ₩26,988 | ₩27,028 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩27,602 | ₩27,602 | ₩27,135 | ₩27,282 | -1.16% | 1.7만 |
|---|
| 2025.11.18 | ₩27,335 | ₩27,562 | ₩27,309 | ₩27,522 | +0.68% | 1만 |
|---|
| 2025.11.17 | ₩27,415 | ₩27,469 | ₩27,322 | ₩27,375 | -0.15% | 1.7만 |
|---|
| 2025.11.14 | ₩27,469 | ₩27,629 | ₩27,375 | ₩27,429 | -0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩27,936 | ₩27,936 | ₩27,642 | ₩27,682 | -0.91% | 2.3만 |
|---|
| 2025.11.12 | ₩27,896 | ₩27,963 | ₩27,789 | ₩27,829 | -0.24% | 1.1만 |
|---|
| 2025.11.11 | ₩28,003 | ₩28,070 | ₩27,909 | ₩28,003 | 0.00% | 1.4만 |
|---|
| 2025.11.10 | ₩27,776 | ₩27,990 | ₩27,682 | ₩27,976 | +0.72% | 1.5만 |
|---|
| 2025.11.07 | ₩27,469 | ₩27,482 | ₩27,375 | ₩27,482 | +0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,495 | ₩27,495 | ₩27,282 | ₩27,389 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩27,562 | ₩27,576 | ₩27,469 | ₩27,482 | -0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩27,442 | ₩27,495 | ₩27,335 | ₩27,362 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩27,669 | ₩27,776 | ₩27,576 | ₩27,682 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩27,602 | ₩27,669 | ₩27,536 | ₩27,642 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩27,389 | ₩27,589 | ₩27,322 | ₩27,562 | +0.63% | 6.1만 |
|---|
| 2025.10.29 | ₩27,589 | ₩27,789 | ₩27,455 | ₩27,469 | -0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩27,349 | ₩27,549 | ₩27,335 | ₩27,455 | +0.39% | 6만 |
|---|
| 2025.10.27 | ₩29,178 | ₩29,191 | ₩28,964 | ₩29,045 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩29,178 | ₩29,258 | ₩29,125 | ₩29,165 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,231 | ₩29,325 | ₩29,165 | ₩29,178 | -0.18% | 5.6만 |
|---|
| 2025.10.22 | ₩28,791 | ₩28,938 | ₩28,671 | ₩28,938 | +0.51% | 1.9만 |
|---|
| 2025.10.21 | ₩28,764 | ₩28,764 | ₩28,524 | ₩28,671 | -0.32% | 1.5만 |
|---|
| 2025.10.20 | ₩28,964 | ₩29,231 | ₩28,964 | ₩29,218 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩28,831 | ₩28,844 | ₩28,631 | ₩28,724 | -0.37% | 2.4만 |
|---|
| 2025.10.16 | ₩29,125 | ₩29,272 | ₩29,018 | ₩29,151 | +0.09% | 3.7만 |
|---|
| 2025.10.15 | ₩28,964 | ₩29,018 | ₩28,858 | ₩29,004 | +0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩28,657 | ₩28,884 | ₩28,564 | ₩28,844 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩28,951 | ₩29,018 | ₩28,871 | ₩29,004 | +0.18% | 8천 |
|---|
| 2025.10.10 | ₩28,938 | ₩28,938 | ₩28,404 | ₩28,537 | -1.38% | 5.4만 |
|---|