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 | ₩35,798 | ₩35,999 | ₩35,651 | ₩35,745 | -0.15% | 5.1만 |
| 2026.10.08 | ₩35,758 | ₩35,825 | ₩35,504 | ₩35,611 | -0.41% | 1.2만 |
| 2026.10.07 | ₩35,798 | ₩35,839 | ₩35,598 | ₩35,665 | -0.37% | 3.5만 |
| 2026.10.06 | ₩35,611 | ₩35,932 | ₩35,504 | ₩35,932 | +0.90% | 22.7만 |
| 2026.10.05 | ₩35,691 | ₩35,798 | ₩35,598 | ₩35,611 | -0.23% | 1.7만 |
| 2026.10.02 | ₩35,531 | ₩35,544 | ₩35,276 | ₩35,504 | -0.08% | 2.3만 |
| 2026.10.01 | ₩35,450 | ₩35,758 | ₩35,450 | ₩35,678 | +0.64% | 1.5만 |
| 2026.09.30 | ₩35,959 | ₩35,986 | ₩35,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,665 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩35,450 | ₩35,611 | ₩35,343 | ₩35,611 | +0.45% | 8.3만 |
|---|
| 2026.09.28 | ₩35,745 | ₩35,798 | ₩35,517 | ₩35,638 | -0.30% | 4.6만 |
|---|
| 2026.09.25 | ₩36,013 | ₩36,187 | ₩35,919 | ₩36,013 | 0.00% | 3.9만 |
|---|
| 2026.09.24 | ₩36,227 | ₩36,468 | ₩36,133 | ₩36,280 | +0.15% | 1.9만 |
|---|
| 2026.09.23 | ₩36,173 | ₩36,321 | ₩36,106 | ₩36,307 | +0.37% | 4.8만 |
|---|
| 2026.09.22 | ₩36,160 | ₩36,441 | ₩36,160 | ₩36,387 | +0.63% | 2.7만 |
|---|
| 2026.09.21 | ₩36,361 | ₩36,361 | ₩36,106 | ₩36,334 | -0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩36,307 | ₩36,374 | ₩36,254 | ₩36,294 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩36,294 | ₩36,294 | ₩35,892 | ₩36,133 | -0.44% | 6.2만 |
|---|
| 2026.09.16 | ₩36,414 | ₩36,414 | ₩35,946 | ₩36,013 | -1.10% | 4.3만 |
|---|
| 2026.09.15 | ₩36,093 | ₩36,294 | ₩36,093 | ₩36,254 | +0.45% | 5.5만 |
|---|
| 2026.09.14 | ₩36,066 | ₩36,066 | ₩35,812 | ₩35,839 | -0.63% | 2.1만 |
|---|
| 2026.09.11 | ₩36,173 | ₩36,187 | ₩35,906 | ₩36,026 | -0.41% | 3.3만 |
|---|
| 2026.09.10 | ₩36,213 | ₩36,347 | ₩36,106 | ₩36,321 | +0.30% | 2.4만 |
|---|
| 2026.09.09 | ₩36,147 | ₩36,387 | ₩36,147 | ₩36,307 | +0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩35,852 | ₩35,932 | ₩35,798 | ₩35,932 | +0.22% | 2.4만 |
|---|
| 2026.09.04 | ₩35,517 | ₩35,865 | ₩35,330 | ₩35,718 | +0.57% | 22.1만 |
|---|
| 2026.09.03 | ₩35,624 | ₩35,839 | ₩35,557 | ₩35,785 | +0.45% | 1.5만 |
|---|
| 2026.09.02 | ₩35,477 | ₩35,691 | ₩35,477 | ₩35,544 | +0.19% | 6.5만 |
|---|
| 2026.09.01 | ₩35,303 | ₩35,638 | ₩35,303 | ₩35,584 | +0.80% | 3.3만 |
|---|
| 2026.08.31 | ₩34,821 | ₩35,343 | ₩34,660 | ₩35,330 | +1.46% | 6.6만 |
|---|
| 2026.08.28 | ₩35,464 | ₩35,464 | ₩34,982 | ₩35,009 | -1.28% | 63.2만 |
|---|
| 2026.08.27 | ₩34,861 | ₩35,263 | ₩34,861 | ₩35,209 | +1.00% | 2.6만 |
|---|
| 2026.08.26 | ₩34,714 | ₩35,009 | ₩34,714 | ₩34,915 | +0.58% | 6.2만 |
|---|
| 2026.08.25 | ₩34,808 | ₩35,022 | ₩34,687 | ₩34,915 | +0.31% | 6.2만 |
|---|
| 2026.08.24 | ₩35,410 | ₩35,410 | ₩35,035 | ₩35,129 | -0.79% | 13만 |
|---|
| 2026.08.21 | ₩35,410 | ₩35,450 | ₩35,316 | ₩35,370 | -0.11% | 4.6만 |
|---|
| 2026.08.20 | ₩34,821 | ₩35,035 | ₩34,781 | ₩35,009 | +0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩34,366 | ₩34,674 | ₩34,339 | ₩34,594 | +0.66% | 5.8만 |
|---|
| 2026.08.18 | ₩34,205 | ₩34,245 | ₩33,884 | ₩34,071 | -0.39% | 4.2만 |
|---|
| 2026.08.17 | ₩33,964 | ₩34,312 | ₩33,964 | ₩34,312 | +1.02% | 4.3만 |
|---|
| 2026.08.14 | ₩33,576 | ₩33,804 | ₩33,576 | ₩33,710 | +0.40% | 2.9만 |
|---|
| 2026.08.13 | ₩33,616 | ₩33,723 | ₩33,496 | ₩33,576 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩33,710 | ₩33,871 | ₩33,710 | ₩33,871 | +0.48% | 2.3만 |
|---|
| 2026.08.11 | ₩33,589 | ₩33,670 | ₩33,496 | ₩33,656 | +0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩33,362 | ₩33,710 | ₩33,335 | ₩33,697 | +1.00% | 5.5만 |
|---|
| 2026.08.07 | ₩32,907 | ₩33,067 | ₩32,880 | ₩32,920 | +0.04% | 20만 |
|---|
| 2026.08.06 | ₩32,572 | ₩32,746 | ₩32,411 | ₩32,679 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩32,572 | ₩32,612 | ₩32,465 | ₩32,532 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩32,050 | ₩32,318 | ₩32,050 | ₩32,291 | +0.75% | 3.7만 |
|---|
| 2026.08.03 | ₩32,331 | ₩32,331 | ₩31,876 | ₩32,304 | -0.08% | 4만 |
|---|
| 2026.07.31 | ₩32,518 | ₩32,518 | ₩32,291 | ₩32,425 | -0.29% | 3.4만 |
|---|
| 2026.07.30 | ₩32,425 | ₩32,532 | ₩32,385 | ₩32,478 | +0.17% | 5.3만 |
|---|
| 2026.07.29 | ₩32,278 | ₩32,585 | ₩32,278 | ₩32,411 | +0.41% | 2.7만 |
|---|
| 2026.07.28 | ₩32,090 | ₩32,130 | ₩31,970 | ₩31,983 | -0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩32,505 | ₩32,532 | ₩32,291 | ₩32,331 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩32,666 | ₩32,746 | ₩32,626 | ₩32,666 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩32,960 | ₩32,987 | ₩32,786 | ₩32,867 | -0.28% | 5.1만 |
|---|
| 2026.07.22 | ₩32,853 | ₩33,041 | ₩32,853 | ₩32,987 | +0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩32,666 | ₩32,786 | ₩32,626 | ₩32,719 | +0.16% | 6.3만 |
|---|
| 2026.07.20 | ₩32,331 | ₩32,398 | ₩32,291 | ₩32,344 | +0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩32,197 | ₩32,331 | ₩32,010 | ₩32,264 | +0.21% | 2.6만 |
|---|
| 2026.07.16 | ₩32,157 | ₩32,157 | ₩31,943 | ₩31,996 | -0.50% | 11.2만 |
|---|
| 2026.07.15 | ₩32,211 | ₩32,331 | ₩32,090 | ₩32,304 | +0.29% | 13만 |
|---|
| 2026.07.14 | ₩32,063 | ₩32,184 | ₩32,063 | ₩32,184 | +0.38% | 3만 |
|---|
| 2026.07.13 | ₩31,702 | ₩31,809 | ₩31,622 | ₩31,809 | +0.34% | 4.1만 |
|---|
| 2026.07.10 | ₩31,702 | ₩31,702 | ₩31,474 | ₩31,622 | -0.25% | 1.6만 |
|---|
| 2026.07.09 | ₩31,648 | ₩31,742 | ₩31,568 | ₩31,648 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩31,327 | ₩31,568 | ₩31,327 | ₩31,555 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩31,126 | ₩31,340 | ₩31,126 | ₩31,314 | +0.60% | 6.9만 |
|---|
| 2026.07.06 | ₩30,925 | ₩31,260 | ₩30,899 | ₩31,260 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩30,497 | ₩30,591 | ₩30,390 | ₩30,457 | -0.13% | 1.7만 |
|---|
| 2026.07.01 | ₩30,269 | ₩30,497 | ₩30,256 | ₩30,336 | +0.22% | 12.8만 |
|---|
| 2026.06.30 | ₩30,310 | ₩30,403 | ₩30,189 | ₩30,323 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩30,149 | ₩30,202 | ₩30,055 | ₩30,095 | -0.18% | 2.8만 |
|---|
| 2026.06.26 | ₩30,229 | ₩30,310 | ₩30,135 | ₩30,283 | +0.18% | 3.1만 |
|---|
| 2026.06.25 | ₩30,069 | ₩30,430 | ₩30,015 | ₩30,390 | +1.07% | 2.9만 |
|---|
| 2026.06.24 | ₩29,975 | ₩30,109 | ₩29,801 | ₩29,841 | -0.45% | 5.6만 |
|---|
| 2026.06.23 | ₩30,537 | ₩30,658 | ₩30,510 | ₩30,617 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩31,006 | ₩31,247 | ₩31,006 | ₩31,019 | +0.04% | 7.6만 |
|---|
| 2026.06.18 | ₩31,273 | ₩31,273 | ₩30,966 | ₩31,126 | -0.47% | 3.9만 |
|---|
| 2026.06.17 | ₩31,796 | ₩32,010 | ₩31,300 | ₩31,300 | -1.56% | 9.2만 |
|---|
| 2026.06.16 | ₩31,581 | ₩31,822 | ₩31,581 | ₩31,702 | +0.38% | 3만 |
|---|
| 2026.06.15 | ₩31,836 | ₩31,916 | ₩31,809 | ₩31,876 | +0.13% | 4.4만 |
|---|
| 2026.06.12 | ₩32,090 | ₩32,090 | ₩31,822 | ₩31,836 | -0.79% | 2.4만 |
|---|
| 2026.06.11 | ₩32,037 | ₩32,117 | ₩31,903 | ₩32,063 | +0.08% | 2만 |
|---|
| 2026.06.10 | ₩32,037 | ₩32,237 | ₩31,983 | ₩31,983 | -0.17% | 2.9만 |
|---|
| 2026.06.09 | ₩32,465 | ₩32,465 | ₩31,943 | ₩32,077 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩32,532 | ₩32,639 | ₩32,505 | ₩32,572 | +0.12% | 5.8만 |
|---|
| 2026.06.05 | ₩32,867 | ₩32,867 | ₩32,291 | ₩32,331 | -1.63% | 8.7만 |
|---|
| 2026.06.04 | ₩33,429 | ₩33,429 | ₩33,081 | ₩33,215 | -0.64% | 12.7만 |
|---|
| 2026.06.03 | ₩33,750 | ₩33,790 | ₩33,589 | ₩33,589 | -0.48% | 2.9만 |
|---|
| 2026.06.02 | ₩33,723 | ₩33,764 | ₩33,630 | ₩33,750 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩33,576 | ₩33,764 | ₩33,576 | ₩33,630 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩33,375 | ₩33,442 | ₩33,255 | ₩33,308 | -0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩33,241 | ₩33,563 | ₩33,094 | ₩33,482 | +0.72% | 9.1만 |
|---|
| 2026.05.27 | ₩33,228 | ₩33,362 | ₩33,148 | ₩33,215 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩33,817 | ₩33,857 | ₩33,630 | ₩33,723 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,938 | ₩34,071 | ₩33,871 | ₩33,897 | -0.12% | 3.1만 |
|---|
| 2026.05.21 | ₩34,259 | ₩34,259 | ₩33,964 | ₩34,058 | -0.59% | 2.2만 |
|---|
| 2026.05.20 | ₩34,326 | ₩34,353 | ₩34,045 | ₩34,192 | -0.39% | 4.2만 |
|---|
| 2026.05.19 | ₩34,420 | ₩34,446 | ₩34,299 | ₩34,379 | -0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩34,379 | ₩34,580 | ₩34,366 | ₩34,446 | +0.19% | 2.9만 |
|---|
| 2026.05.15 | ₩34,286 | ₩34,353 | ₩34,165 | ₩34,299 | +0.04% | 5.4만 |
|---|
| 2026.05.14 | ₩34,835 | ₩34,915 | ₩34,741 | ₩34,848 | +0.04% | 4.2만 |
|---|
| 2026.05.13 | ₩35,290 | ₩35,477 | ₩35,209 | ₩35,250 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩35,156 | ₩35,464 | ₩35,049 | ₩35,464 | +0.88% | 8만 |
|---|
| 2026.05.11 | ₩34,687 | ₩35,035 | ₩34,687 | ₩35,035 | +1.00% | 3만 |
|---|
| 2026.05.08 | ₩34,018 | ₩34,165 | ₩33,991 | ₩34,098 | +0.24% | 2만 |
|---|
| 2026.05.07 | ₩33,804 | ₩33,978 | ₩33,683 | ₩33,978 | +0.51% | 1.6만 |
|---|
| 2026.05.06 | ₩33,951 | ₩34,005 | ₩33,857 | ₩33,991 | +0.12% | 5.7만 |
|---|
| 2026.05.05 | ₩34,286 | ₩34,326 | ₩34,165 | ₩34,272 | -0.04% | 3.1만 |
|---|
| 2026.05.04 | ₩33,951 | ₩34,179 | ₩33,857 | ₩34,112 | +0.47% | 9.9만 |
|---|
| 2026.05.01 | ₩33,830 | ₩33,911 | ₩33,764 | ₩33,857 | +0.08% | 2.7만 |
|---|
| 2026.04.30 | ₩33,697 | ₩33,924 | ₩33,643 | ₩33,924 | +0.68% | 2.1만 |
|---|
| 2026.04.29 | ₩33,536 | ₩33,656 | ₩33,523 | ₩33,630 | +0.28% | 5.6만 |
|---|
| 2026.04.28 | ₩33,335 | ₩33,429 | ₩33,188 | ₩33,429 | +0.28% | 2.7만 |
|---|
| 2026.04.27 | ₩33,456 | ₩33,589 | ₩33,362 | ₩33,523 | +0.20% | 4.2만 |
|---|
| 2026.04.24 | ₩33,241 | ₩33,496 | ₩33,241 | ₩33,429 | +0.56% | 2.9만 |
|---|
| 2026.04.23 | ₩33,268 | ₩33,456 | ₩33,201 | ₩33,402 | +0.40% | 3.1만 |
|---|
| 2026.04.22 | ₩33,335 | ₩33,469 | ₩33,215 | ₩33,442 | +0.32% | 3.4만 |
|---|
| 2026.04.21 | ₩32,759 | ₩33,014 | ₩32,706 | ₩32,867 | +0.33% | 2.8만 |
|---|
| 2026.04.20 | ₩32,773 | ₩32,933 | ₩32,733 | ₩32,759 | -0.04% | 7.2만 |
|---|
| 2026.04.17 | ₩32,706 | ₩32,706 | ₩32,492 | ₩32,666 | -0.12% | 5만 |
|---|
| 2026.04.16 | ₩33,161 | ₩33,174 | ₩33,054 | ₩33,134 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩33,014 | ₩33,054 | ₩32,867 | ₩33,000 | -0.04% | 6.8만 |
|---|
| 2026.04.14 | ₩32,612 | ₩32,974 | ₩32,612 | ₩32,974 | +1.11% | 4.6만 |
|---|
| 2026.04.13 | ₩32,733 | ₩32,853 | ₩32,478 | ₩32,759 | +0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩32,411 | ₩32,532 | ₩32,331 | ₩32,452 | +0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩32,291 | ₩32,452 | ₩32,264 | ₩32,398 | +0.33% | 3.4만 |
|---|
| 2026.04.08 | ₩32,090 | ₩32,251 | ₩31,782 | ₩32,130 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩32,358 | ₩32,358 | ₩32,170 | ₩32,211 | -0.46% | 3.1만 |
|---|
| 2026.04.06 | ₩32,130 | ₩32,344 | ₩32,050 | ₩32,197 | +0.21% | 3.7만 |
|---|
| 2026.04.02 | ₩32,023 | ₩32,157 | ₩31,943 | ₩32,117 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩31,862 | ₩32,063 | ₩31,769 | ₩31,943 | +0.25% | 3.1만 |
|---|
| 2026.03.31 | ₩32,237 | ₩32,237 | ₩31,849 | ₩32,050 | -0.58% | 3.1만 |
|---|
| 2026.03.30 | ₩32,157 | ₩32,184 | ₩31,822 | ₩31,916 | -0.75% | 2.4만 |
|---|
| 2026.03.27 | ₩31,581 | ₩31,796 | ₩31,421 | ₩31,715 | +0.42% | 2.3만 |
|---|
| 2026.03.26 | ₩31,447 | ₩31,514 | ₩31,233 | ₩31,287 | -0.51% | 5만 |
|---|
| 2026.03.25 | ₩31,367 | ₩31,461 | ₩31,193 | ₩31,407 | +0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩30,925 | ₩31,421 | ₩30,925 | ₩31,300 | +1.21% | 6.3만 |
|---|
| 2026.03.23 | ₩31,407 | ₩31,434 | ₩30,858 | ₩31,019 | -1.24% | 12.5만 |
|---|
| 2026.03.20 | ₩31,729 | ₩31,796 | ₩31,340 | ₩31,635 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩31,635 | ₩31,916 | ₩31,099 | ₩31,769 | +0.42% | 8.3만 |
|---|
| 2026.03.18 | ₩32,184 | ₩32,452 | ₩32,184 | ₩32,344 | +0.50% | 3만 |
|---|
| 2026.03.17 | ₩32,438 | ₩32,679 | ₩32,291 | ₩32,679 | +0.74% | 5.5만 |
|---|
| 2026.03.16 | ₩32,518 | ₩32,532 | ₩32,278 | ₩32,331 | -0.58% | 6.5만 |
|---|
| 2026.03.13 | ₩32,800 | ₩32,800 | ₩32,224 | ₩32,371 | -1.31% | 9.4만 |
|---|
| 2026.03.12 | ₩32,800 | ₩32,867 | ₩32,652 | ₩32,813 | +0.04% | 5만 |
|---|
| 2026.03.11 | ₩32,411 | ₩32,733 | ₩32,224 | ₩32,652 | +0.74% | 5.6만 |
|---|
| 2026.03.10 | ₩32,237 | ₩32,237 | ₩31,782 | ₩32,237 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩32,278 | ₩32,331 | ₩31,702 | ₩31,769 | -1.58% | 8.7만 |
|---|
| 2026.03.06 | ₩31,769 | ₩32,037 | ₩31,702 | ₩31,943 | +0.55% | 11.9만 |
|---|
| 2026.03.05 | ₩31,314 | ₩31,501 | ₩31,273 | ₩31,407 | +0.30% | 3만 |
|---|
| 2026.03.04 | ₩31,367 | ₩31,421 | ₩31,193 | ₩31,340 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,153 | ₩31,153 | ₩30,751 | ₩30,925 | -0.73% | 9.7만 |
|---|
| 2026.03.02 | ₩31,461 | ₩31,595 | ₩31,233 | ₩31,474 | +0.04% | 20.9만 |
|---|
| 2026.02.27 | ₩31,206 | ₩31,206 | ₩31,059 | ₩31,206 | 0.00% | 8.5만 |
|---|
| 2026.02.26 | ₩30,671 | ₩30,832 | ₩30,524 | ₩30,818 | +0.48% | 6.3만 |
|---|
| 2026.02.25 | ₩30,832 | ₩31,113 | ₩30,684 | ₩30,858 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩30,310 | ₩30,551 | ₩30,310 | ₩30,510 | +0.66% | 6.3만 |
|---|
| 2026.02.23 | ₩30,390 | ₩30,510 | ₩30,256 | ₩30,390 | 0.00% | 5만 |
|---|
| 2026.02.20 | ₩29,988 | ₩30,296 | ₩29,948 | ₩30,296 | +1.03% | 7.3만 |
|---|
| 2026.02.19 | ₩29,654 | ₩29,841 | ₩29,546 | ₩29,814 | +0.54% | 10.2만 |
|---|
| 2026.02.18 | ₩29,587 | ₩29,774 | ₩29,587 | ₩29,707 | +0.41% | 3.8만 |
|---|
| 2026.02.17 | ₩29,185 | ₩29,239 | ₩29,011 | ₩29,172 | -0.05% | 4.8만 |
|---|
| 2026.02.13 | ₩29,600 | ₩29,694 | ₩29,520 | ₩29,587 | -0.05% | 13.1만 |
|---|
| 2026.02.12 | ₩30,162 | ₩30,162 | ₩29,305 | ₩29,319 | -2.80% | 8.8만 |
|---|
| 2026.02.11 | ₩30,269 | ₩30,269 | ₩30,055 | ₩30,229 | -0.13% | 6.9만 |
|---|
| 2026.02.10 | ₩30,109 | ₩30,109 | ₩29,854 | ₩29,908 | -0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩29,814 | ₩30,256 | ₩29,814 | ₩30,256 | +1.48% | 9.6만 |
|---|
| 2026.02.06 | ₩29,439 | ₩29,828 | ₩29,372 | ₩29,747 | +1.05% | 4.5만 |
|---|
| 2026.02.05 | ₩29,346 | ₩29,506 | ₩29,091 | ₩29,105 | -0.82% | 5.1만 |
|---|
| 2026.02.04 | ₩30,363 | ₩30,363 | ₩29,948 | ₩30,095 | -0.88% | 7만 |
|---|
| 2026.02.03 | ₩30,135 | ₩30,310 | ₩29,895 | ₩30,189 | +0.18% | 13.5만 |
|---|
| 2026.02.02 | ₩29,479 | ₩29,640 | ₩29,078 | ₩29,292 | -0.64% | 7.7만 |
|---|
| 2026.01.30 | ₩31,166 | ₩31,300 | ₩29,587 | ₩30,042 | -3.61% | 12.4만 |
|---|
| 2026.01.29 | ₩33,201 | ₩33,282 | ₩31,648 | ₩32,425 | -2.34% | 16.6만 |
|---|
| 2026.01.28 | ₩32,037 | ₩32,358 | ₩31,876 | ₩32,344 | +0.96% | 25.5만 |
|---|
| 2026.01.27 | ₩31,461 | ₩31,822 | ₩31,314 | ₩31,809 | +1.11% | 24.7만 |
|---|
| 2026.01.26 | ₩31,675 | ₩32,050 | ₩31,354 | ₩31,581 | -0.30% | 14.3만 |
|---|
| 2026.01.23 | ₩31,059 | ₩31,354 | ₩31,032 | ₩31,340 | +0.91% | 39.6만 |
|---|
| 2026.01.22 | ₩30,457 | ₩30,711 | ₩30,390 | ₩30,698 | +0.79% | 7.6만 |
|---|
| 2026.01.21 | ₩30,443 | ₩30,537 | ₩30,256 | ₩30,430 | -0.04% | 74.3만 |
|---|
| 2026.01.20 | ₩30,229 | ₩30,323 | ₩30,135 | ₩30,216 | -0.04% | 53.2만 |
|---|
| 2026.01.16 | ₩29,908 | ₩30,002 | ₩29,707 | ₩29,854 | -0.18% | 26만 |
|---|
| 2026.01.15 | ₩30,095 | ₩30,323 | ₩30,055 | ₩30,189 | +0.31% | 6.2만 |
|---|
| 2026.01.14 | ₩30,430 | ₩30,617 | ₩30,283 | ₩30,510 | +0.26% | 16.7만 |
|---|
| 2026.01.13 | ₩30,109 | ₩30,176 | ₩29,961 | ₩30,042 | -0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩29,680 | ₩29,975 | ₩29,680 | ₩29,868 | +0.63% | 2.8만 |
|---|
| 2026.01.09 | ₩29,453 | ₩29,587 | ₩29,359 | ₩29,386 | -0.23% | 5.3만 |
|---|
| 2026.01.08 | ₩29,145 | ₩29,279 | ₩28,850 | ₩29,279 | +0.46% | 5만 |
|---|
| 2026.01.07 | ₩29,252 | ₩29,252 | ₩29,078 | ₩29,145 | -0.37% | 5.4만 |
|---|
| 2026.01.06 | ₩29,506 | ₩29,654 | ₩29,479 | ₩29,587 | +0.27% | 12.4만 |
|---|
| 2026.01.05 | ₩29,051 | ₩29,252 | ₩29,038 | ₩29,212 | +0.55% | 3.6만 |
|---|
| 2026.01.02 | ₩28,489 | ₩28,489 | ₩28,355 | ₩28,475 | -0.05% | 4.9만 |
|---|
| 2025.12.31 | ₩28,475 | ₩28,502 | ₩28,208 | ₩28,315 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩28,810 | ₩28,864 | ₩28,663 | ₩28,703 | -0.37% | 4.7만 |
|---|
| 2025.12.29 | ₩28,971 | ₩28,971 | ₩28,288 | ₩28,395 | -1.99% | 12만 |
|---|
| 2025.12.26 | ₩28,917 | ₩29,024 | ₩28,864 | ₩28,971 | +0.19% | 8.6만 |
|---|
| 2025.12.24 | ₩29,064 | ₩29,078 | ₩28,890 | ₩29,078 | +0.05% | 5.6천 |
|---|
| 2025.12.23 | ₩28,917 | ₩29,091 | ₩28,864 | ₩29,091 | +0.60% | 3.7만 |
|---|
| 2025.12.22 | ₩28,676 | ₩28,770 | ₩28,676 | ₩28,770 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩28,342 | ₩28,395 | ₩28,315 | ₩28,342 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩28,208 | ₩28,275 | ₩28,060 | ₩28,127 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩28,194 | ₩28,288 | ₩28,114 | ₩28,221 | +0.09% | 16.7만 |
|---|
| 2025.12.16 | ₩28,047 | ₩28,060 | ₩27,927 | ₩27,967 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩28,168 | ₩28,194 | ₩28,007 | ₩28,087 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩28,489 | ₩28,516 | ₩28,047 | ₩28,154 | -1.17% | 11.3만 |
|---|
| 2025.12.11 | ₩28,221 | ₩28,422 | ₩28,208 | ₩28,408 | +0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩28,074 | ₩28,261 | ₩27,993 | ₩28,168 | +0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩27,900 | ₩28,074 | ₩27,900 | ₩28,060 | +0.58% | 3만 |
|---|
| 2025.12.08 | ₩28,127 | ₩28,127 | ₩27,900 | ₩27,993 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩28,034 | ₩28,261 | ₩28,034 | ₩28,087 | +0.19% | 10.1만 |
|---|
| 2025.12.04 | ₩27,913 | ₩28,060 | ₩27,913 | ₩28,034 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩28,007 | ₩28,101 | ₩27,980 | ₩28,020 | +0.05% | 8.8천 |
|---|
| 2025.12.02 | ₩27,833 | ₩27,900 | ₩27,833 | ₩27,886 | +0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩27,793 | ₩27,953 | ₩27,793 | ₩27,927 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩27,953 | ₩27,953 | ₩27,779 | ₩27,846 | -0.38% | 3.9천 |
|---|
| 2025.11.26 | ₩27,297 | ₩27,512 | ₩27,271 | ₩27,498 | +0.74% | 4.9천 |
|---|
| 2025.11.25 | ₩27,070 | ₩27,190 | ₩27,003 | ₩27,163 | +0.35% | 1.4만 |
|---|
| 2025.11.24 | ₩27,003 | ₩27,244 | ₩26,922 | ₩27,244 | +0.89% | 2.1만 |
|---|
| 2025.11.21 | ₩26,909 | ₩27,043 | ₩26,815 | ₩26,949 | +0.15% | 1.2만 |
|---|
| 2025.11.20 | ₩27,445 | ₩27,458 | ₩27,056 | ₩27,097 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩27,672 | ₩27,672 | ₩27,204 | ₩27,351 | -1.16% | 1.7만 |
|---|
| 2025.11.18 | ₩27,404 | ₩27,632 | ₩27,378 | ₩27,592 | +0.68% | 1만 |
|---|
| 2025.11.17 | ₩27,485 | ₩27,538 | ₩27,391 | ₩27,445 | -0.15% | 1.7만 |
|---|
| 2025.11.14 | ₩27,538 | ₩27,699 | ₩27,445 | ₩27,498 | -0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩28,007 | ₩28,007 | ₩27,712 | ₩27,752 | -0.91% | 2.3만 |
|---|
| 2025.11.12 | ₩27,967 | ₩28,034 | ₩27,860 | ₩27,900 | -0.24% | 1.1만 |
|---|
| 2025.11.11 | ₩28,074 | ₩28,141 | ₩27,980 | ₩28,074 | 0.00% | 1.4만 |
|---|
| 2025.11.10 | ₩27,846 | ₩28,060 | ₩27,752 | ₩28,047 | +0.72% | 1.5만 |
|---|
| 2025.11.07 | ₩27,538 | ₩27,552 | ₩27,445 | ₩27,552 | +0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,565 | ₩27,565 | ₩27,351 | ₩27,458 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩27,632 | ₩27,645 | ₩27,538 | ₩27,552 | -0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩27,512 | ₩27,565 | ₩27,404 | ₩27,431 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩27,739 | ₩27,846 | ₩27,645 | ₩27,752 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩27,672 | ₩27,739 | ₩27,605 | ₩27,712 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩27,458 | ₩27,659 | ₩27,391 | ₩27,632 | +0.63% | 6.1만 |
|---|
| 2025.10.29 | ₩27,659 | ₩27,860 | ₩27,525 | ₩27,538 | -0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩27,418 | ₩27,619 | ₩27,404 | ₩27,525 | +0.39% | 6만 |
|---|
| 2025.10.27 | ₩29,252 | ₩29,265 | ₩29,038 | ₩29,118 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩29,252 | ₩29,332 | ₩29,198 | ₩29,239 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,305 | ₩29,399 | ₩29,239 | ₩29,252 | -0.18% | 5.6만 |
|---|
| 2025.10.22 | ₩28,864 | ₩29,011 | ₩28,743 | ₩29,011 | +0.51% | 1.9만 |
|---|
| 2025.10.21 | ₩28,837 | ₩28,837 | ₩28,596 | ₩28,743 | -0.32% | 1.5만 |
|---|
| 2025.10.20 | ₩29,038 | ₩29,305 | ₩29,038 | ₩29,292 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩28,904 | ₩28,917 | ₩28,703 | ₩28,797 | -0.37% | 2.4만 |
|---|
| 2025.10.16 | ₩29,198 | ₩29,346 | ₩29,091 | ₩29,225 | +0.09% | 3.7만 |
|---|
| 2025.10.15 | ₩29,038 | ₩29,091 | ₩28,931 | ₩29,078 | +0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩28,730 | ₩28,957 | ₩28,636 | ₩28,917 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩29,024 | ₩29,091 | ₩28,944 | ₩29,078 | +0.18% | 8천 |
|---|
| 2025.10.10 | ₩29,011 | ₩29,011 | ₩28,475 | ₩28,609 | -1.38% | 5.4만 |
|---|