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 | ₩35,866 | ₩36,067 | ₩35,719 | ₩35,812 | -0.15% | 5.1만 |
| 2026.10.08 | ₩35,826 | ₩35,893 | ₩35,571 | ₩35,678 | -0.41% | 1.2만 |
| 2026.10.07 | ₩35,866 | ₩35,906 | ₩35,665 | ₩35,732 | -0.37% | 3.5만 |
| 2026.10.06 | ₩35,678 | ₩36,000 | ₩35,571 | ₩36,000 | +0.90% | 22.7만 |
| 2026.10.05 | ₩35,759 | ₩35,866 | ₩35,665 | ₩35,678 | -0.23% | 1.7만 |
| 2026.10.02 | ₩35,598 | ₩35,611 | ₩35,343 | ₩35,571 | -0.08% | 2.3만 |
| 2026.10.01 | ₩35,517 | ₩35,826 | ₩35,517 | ₩35,745 | +0.64% | 1.5만 |
| 2026.09.30 | ₩36,027 | ₩36,054 | ₩35,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,732 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩35,517 | ₩35,678 | ₩35,410 | ₩35,678 | +0.45% | 8.3만 |
|---|
| 2026.09.28 | ₩35,812 | ₩35,866 | ₩35,584 | ₩35,705 | -0.30% | 4.6만 |
|---|
| 2026.09.25 | ₩36,081 | ₩36,255 | ₩35,987 | ₩36,081 | 0.00% | 3.9만 |
|---|
| 2026.09.24 | ₩36,295 | ₩36,537 | ₩36,201 | ₩36,349 | +0.15% | 1.9만 |
|---|
| 2026.09.23 | ₩36,242 | ₩36,389 | ₩36,175 | ₩36,376 | +0.37% | 4.8만 |
|---|
| 2026.09.22 | ₩36,228 | ₩36,510 | ₩36,228 | ₩36,456 | +0.63% | 2.7만 |
|---|
| 2026.09.21 | ₩36,429 | ₩36,429 | ₩36,175 | ₩36,403 | -0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩36,376 | ₩36,443 | ₩36,322 | ₩36,362 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩36,362 | ₩36,362 | ₩35,960 | ₩36,201 | -0.44% | 6.2만 |
|---|
| 2026.09.16 | ₩36,483 | ₩36,483 | ₩36,014 | ₩36,081 | -1.10% | 4.3만 |
|---|
| 2026.09.15 | ₩36,161 | ₩36,362 | ₩36,161 | ₩36,322 | +0.45% | 5.5만 |
|---|
| 2026.09.14 | ₩36,134 | ₩36,134 | ₩35,880 | ₩35,906 | -0.63% | 2.1만 |
|---|
| 2026.09.11 | ₩36,242 | ₩36,255 | ₩35,973 | ₩36,094 | -0.41% | 3.3만 |
|---|
| 2026.09.10 | ₩36,282 | ₩36,416 | ₩36,175 | ₩36,389 | +0.30% | 2.4만 |
|---|
| 2026.09.09 | ₩36,215 | ₩36,456 | ₩36,215 | ₩36,376 | +0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩35,920 | ₩36,000 | ₩35,866 | ₩36,000 | +0.22% | 2.4만 |
|---|
| 2026.09.04 | ₩35,584 | ₩35,933 | ₩35,397 | ₩35,786 | +0.57% | 22.1만 |
|---|
| 2026.09.03 | ₩35,692 | ₩35,906 | ₩35,625 | ₩35,853 | +0.45% | 1.5만 |
|---|
| 2026.09.02 | ₩35,544 | ₩35,759 | ₩35,544 | ₩35,611 | +0.19% | 6.5만 |
|---|
| 2026.09.01 | ₩35,370 | ₩35,705 | ₩35,370 | ₩35,651 | +0.80% | 3.3만 |
|---|
| 2026.08.31 | ₩34,887 | ₩35,410 | ₩34,726 | ₩35,397 | +1.46% | 6.6만 |
|---|
| 2026.08.28 | ₩35,531 | ₩35,531 | ₩35,048 | ₩35,075 | -1.28% | 63.2만 |
|---|
| 2026.08.27 | ₩34,927 | ₩35,330 | ₩34,927 | ₩35,276 | +1.00% | 2.6만 |
|---|
| 2026.08.26 | ₩34,780 | ₩35,075 | ₩34,780 | ₩34,981 | +0.58% | 6.2만 |
|---|
| 2026.08.25 | ₩34,874 | ₩35,088 | ₩34,753 | ₩34,981 | +0.31% | 6.2만 |
|---|
| 2026.08.24 | ₩35,477 | ₩35,477 | ₩35,102 | ₩35,195 | -0.79% | 13만 |
|---|
| 2026.08.21 | ₩35,477 | ₩35,517 | ₩35,383 | ₩35,437 | -0.11% | 4.6만 |
|---|
| 2026.08.20 | ₩34,887 | ₩35,102 | ₩34,847 | ₩35,075 | +0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩34,431 | ₩34,739 | ₩34,404 | ₩34,659 | +0.66% | 5.8만 |
|---|
| 2026.08.18 | ₩34,270 | ₩34,310 | ₩33,948 | ₩34,136 | -0.39% | 4.2만 |
|---|
| 2026.08.17 | ₩34,029 | ₩34,377 | ₩34,029 | ₩34,377 | +1.02% | 4.3만 |
|---|
| 2026.08.14 | ₩33,640 | ₩33,868 | ₩33,640 | ₩33,774 | +0.40% | 2.9만 |
|---|
| 2026.08.13 | ₩33,680 | ₩33,787 | ₩33,559 | ₩33,640 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩33,774 | ₩33,935 | ₩33,774 | ₩33,935 | +0.48% | 2.3만 |
|---|
| 2026.08.11 | ₩33,653 | ₩33,733 | ₩33,559 | ₩33,720 | +0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩33,425 | ₩33,774 | ₩33,398 | ₩33,760 | +1.00% | 5.5만 |
|---|
| 2026.08.07 | ₩32,969 | ₩33,130 | ₩32,942 | ₩32,982 | +0.04% | 20만 |
|---|
| 2026.08.06 | ₩32,634 | ₩32,808 | ₩32,473 | ₩32,741 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩32,634 | ₩32,674 | ₩32,526 | ₩32,593 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩32,110 | ₩32,379 | ₩32,110 | ₩32,352 | +0.75% | 3.7만 |
|---|
| 2026.08.03 | ₩32,392 | ₩32,392 | ₩31,936 | ₩32,365 | -0.08% | 4만 |
|---|
| 2026.07.31 | ₩32,580 | ₩32,580 | ₩32,352 | ₩32,486 | -0.29% | 3.4만 |
|---|
| 2026.07.30 | ₩32,486 | ₩32,593 | ₩32,446 | ₩32,540 | +0.17% | 5.3만 |
|---|
| 2026.07.29 | ₩32,339 | ₩32,647 | ₩32,339 | ₩32,473 | +0.41% | 2.7만 |
|---|
| 2026.07.28 | ₩32,151 | ₩32,191 | ₩32,030 | ₩32,043 | -0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩32,567 | ₩32,593 | ₩32,352 | ₩32,392 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩32,727 | ₩32,808 | ₩32,687 | ₩32,727 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩33,023 | ₩33,049 | ₩32,848 | ₩32,929 | -0.28% | 5.1만 |
|---|
| 2026.07.22 | ₩32,915 | ₩33,103 | ₩32,915 | ₩33,049 | +0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩32,727 | ₩32,848 | ₩32,687 | ₩32,781 | +0.16% | 6.3만 |
|---|
| 2026.07.20 | ₩32,392 | ₩32,459 | ₩32,352 | ₩32,406 | +0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩32,258 | ₩32,392 | ₩32,070 | ₩32,325 | +0.21% | 2.6만 |
|---|
| 2026.07.16 | ₩32,218 | ₩32,218 | ₩32,003 | ₩32,057 | -0.50% | 11.2만 |
|---|
| 2026.07.15 | ₩32,271 | ₩32,392 | ₩32,151 | ₩32,365 | +0.29% | 13만 |
|---|
| 2026.07.14 | ₩32,124 | ₩32,245 | ₩32,124 | ₩32,245 | +0.38% | 3만 |
|---|
| 2026.07.13 | ₩31,762 | ₩31,869 | ₩31,681 | ₩31,869 | +0.34% | 4.1만 |
|---|
| 2026.07.10 | ₩31,762 | ₩31,762 | ₩31,534 | ₩31,681 | -0.25% | 1.6만 |
|---|
| 2026.07.09 | ₩31,708 | ₩31,802 | ₩31,628 | ₩31,708 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩31,386 | ₩31,628 | ₩31,386 | ₩31,614 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩31,185 | ₩31,400 | ₩31,185 | ₩31,373 | +0.60% | 6.9만 |
|---|
| 2026.07.06 | ₩30,984 | ₩31,319 | ₩30,957 | ₩31,319 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩30,555 | ₩30,648 | ₩30,447 | ₩30,514 | -0.13% | 1.7만 |
|---|
| 2026.07.01 | ₩30,327 | ₩30,555 | ₩30,313 | ₩30,394 | +0.22% | 12.8만 |
|---|
| 2026.06.30 | ₩30,367 | ₩30,461 | ₩30,246 | ₩30,380 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩30,206 | ₩30,260 | ₩30,112 | ₩30,152 | -0.18% | 2.8만 |
|---|
| 2026.06.26 | ₩30,286 | ₩30,367 | ₩30,192 | ₩30,340 | +0.18% | 3.1만 |
|---|
| 2026.06.25 | ₩30,125 | ₩30,488 | ₩30,072 | ₩30,447 | +1.07% | 2.9만 |
|---|
| 2026.06.24 | ₩30,031 | ₩30,166 | ₩29,857 | ₩29,897 | -0.45% | 5.6만 |
|---|
| 2026.06.23 | ₩30,595 | ₩30,716 | ₩30,568 | ₩30,675 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩31,064 | ₩31,306 | ₩31,064 | ₩31,078 | +0.04% | 7.6만 |
|---|
| 2026.06.18 | ₩31,333 | ₩31,333 | ₩31,024 | ₩31,185 | -0.47% | 3.9만 |
|---|
| 2026.06.17 | ₩31,856 | ₩32,070 | ₩31,359 | ₩31,359 | -1.56% | 9.2만 |
|---|
| 2026.06.16 | ₩31,641 | ₩31,882 | ₩31,641 | ₩31,762 | +0.38% | 3만 |
|---|
| 2026.06.15 | ₩31,896 | ₩31,976 | ₩31,869 | ₩31,936 | +0.13% | 4.4만 |
|---|
| 2026.06.12 | ₩32,151 | ₩32,151 | ₩31,882 | ₩31,896 | -0.79% | 2.4만 |
|---|
| 2026.06.11 | ₩32,097 | ₩32,178 | ₩31,963 | ₩32,124 | +0.08% | 2만 |
|---|
| 2026.06.10 | ₩32,097 | ₩32,298 | ₩32,043 | ₩32,043 | -0.17% | 2.9만 |
|---|
| 2026.06.09 | ₩32,526 | ₩32,526 | ₩32,003 | ₩32,137 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩32,593 | ₩32,701 | ₩32,567 | ₩32,634 | +0.12% | 5.8만 |
|---|
| 2026.06.05 | ₩32,929 | ₩32,929 | ₩32,352 | ₩32,392 | -1.63% | 8.7만 |
|---|
| 2026.06.04 | ₩33,492 | ₩33,492 | ₩33,143 | ₩33,277 | -0.64% | 12.7만 |
|---|
| 2026.06.03 | ₩33,814 | ₩33,854 | ₩33,653 | ₩33,653 | -0.48% | 2.9만 |
|---|
| 2026.06.02 | ₩33,787 | ₩33,827 | ₩33,693 | ₩33,814 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩33,640 | ₩33,827 | ₩33,640 | ₩33,693 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩33,438 | ₩33,505 | ₩33,318 | ₩33,371 | -0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩33,304 | ₩33,626 | ₩33,157 | ₩33,546 | +0.72% | 9.1만 |
|---|
| 2026.05.27 | ₩33,291 | ₩33,425 | ₩33,210 | ₩33,277 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩33,881 | ₩33,921 | ₩33,693 | ₩33,787 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩34,002 | ₩34,136 | ₩33,935 | ₩33,961 | -0.12% | 3.1만 |
|---|
| 2026.05.21 | ₩34,324 | ₩34,324 | ₩34,029 | ₩34,122 | -0.59% | 2.2만 |
|---|
| 2026.05.20 | ₩34,391 | ₩34,418 | ₩34,109 | ₩34,257 | -0.39% | 4.2만 |
|---|
| 2026.05.19 | ₩34,485 | ₩34,511 | ₩34,364 | ₩34,444 | -0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩34,444 | ₩34,646 | ₩34,431 | ₩34,511 | +0.19% | 2.9만 |
|---|
| 2026.05.15 | ₩34,350 | ₩34,418 | ₩34,230 | ₩34,364 | +0.04% | 5.4만 |
|---|
| 2026.05.14 | ₩34,900 | ₩34,981 | ₩34,806 | ₩34,914 | +0.04% | 4.2만 |
|---|
| 2026.05.13 | ₩35,356 | ₩35,544 | ₩35,276 | ₩35,316 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩35,222 | ₩35,531 | ₩35,115 | ₩35,531 | +0.88% | 8만 |
|---|
| 2026.05.11 | ₩34,753 | ₩35,102 | ₩34,753 | ₩35,102 | +1.00% | 3만 |
|---|
| 2026.05.08 | ₩34,082 | ₩34,230 | ₩34,055 | ₩34,163 | +0.24% | 2만 |
|---|
| 2026.05.07 | ₩33,868 | ₩34,042 | ₩33,747 | ₩34,042 | +0.51% | 1.6만 |
|---|
| 2026.05.06 | ₩34,015 | ₩34,069 | ₩33,921 | ₩34,055 | +0.12% | 5.7만 |
|---|
| 2026.05.05 | ₩34,350 | ₩34,391 | ₩34,230 | ₩34,337 | -0.04% | 3.1만 |
|---|
| 2026.05.04 | ₩34,015 | ₩34,243 | ₩33,921 | ₩34,176 | +0.47% | 9.9만 |
|---|
| 2026.05.01 | ₩33,894 | ₩33,975 | ₩33,827 | ₩33,921 | +0.08% | 2.7만 |
|---|
| 2026.04.30 | ₩33,760 | ₩33,988 | ₩33,707 | ₩33,988 | +0.68% | 2.1만 |
|---|
| 2026.04.29 | ₩33,599 | ₩33,720 | ₩33,586 | ₩33,693 | +0.28% | 5.6만 |
|---|
| 2026.04.28 | ₩33,398 | ₩33,492 | ₩33,251 | ₩33,492 | +0.28% | 2.7만 |
|---|
| 2026.04.27 | ₩33,519 | ₩33,653 | ₩33,425 | ₩33,586 | +0.20% | 4.2만 |
|---|
| 2026.04.24 | ₩33,304 | ₩33,559 | ₩33,304 | ₩33,492 | +0.56% | 2.9만 |
|---|
| 2026.04.23 | ₩33,331 | ₩33,519 | ₩33,264 | ₩33,465 | +0.40% | 3.1만 |
|---|
| 2026.04.22 | ₩33,398 | ₩33,532 | ₩33,277 | ₩33,505 | +0.32% | 3.4만 |
|---|
| 2026.04.21 | ₩32,821 | ₩33,076 | ₩32,768 | ₩32,929 | +0.33% | 2.8만 |
|---|
| 2026.04.20 | ₩32,835 | ₩32,996 | ₩32,795 | ₩32,821 | -0.04% | 7.2만 |
|---|
| 2026.04.17 | ₩32,768 | ₩32,768 | ₩32,553 | ₩32,727 | -0.12% | 5만 |
|---|
| 2026.04.16 | ₩33,224 | ₩33,237 | ₩33,116 | ₩33,197 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩33,076 | ₩33,116 | ₩32,929 | ₩33,063 | -0.04% | 6.8만 |
|---|
| 2026.04.14 | ₩32,674 | ₩33,036 | ₩32,674 | ₩33,036 | +1.11% | 4.6만 |
|---|
| 2026.04.13 | ₩32,795 | ₩32,915 | ₩32,540 | ₩32,821 | +0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩32,473 | ₩32,593 | ₩32,392 | ₩32,513 | +0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩32,352 | ₩32,513 | ₩32,325 | ₩32,459 | +0.33% | 3.4만 |
|---|
| 2026.04.08 | ₩32,151 | ₩32,312 | ₩31,842 | ₩32,191 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩32,419 | ₩32,419 | ₩32,231 | ₩32,271 | -0.46% | 3.1만 |
|---|
| 2026.04.06 | ₩32,191 | ₩32,406 | ₩32,110 | ₩32,258 | +0.21% | 3.7만 |
|---|
| 2026.04.02 | ₩32,084 | ₩32,218 | ₩32,003 | ₩32,178 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩31,923 | ₩32,124 | ₩31,829 | ₩32,003 | +0.25% | 3.1만 |
|---|
| 2026.03.31 | ₩32,298 | ₩32,298 | ₩31,909 | ₩32,110 | -0.58% | 3.1만 |
|---|
| 2026.03.30 | ₩32,218 | ₩32,245 | ₩31,882 | ₩31,976 | -0.75% | 2.4만 |
|---|
| 2026.03.27 | ₩31,641 | ₩31,856 | ₩31,480 | ₩31,775 | +0.42% | 2.3만 |
|---|
| 2026.03.26 | ₩31,507 | ₩31,574 | ₩31,292 | ₩31,346 | -0.51% | 5만 |
|---|
| 2026.03.25 | ₩31,426 | ₩31,520 | ₩31,252 | ₩31,467 | +0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩30,984 | ₩31,480 | ₩30,984 | ₩31,359 | +1.21% | 6.3만 |
|---|
| 2026.03.23 | ₩31,467 | ₩31,493 | ₩30,917 | ₩31,078 | -1.24% | 12.5만 |
|---|
| 2026.03.20 | ₩31,789 | ₩31,856 | ₩31,400 | ₩31,695 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩31,695 | ₩31,976 | ₩31,158 | ₩31,829 | +0.42% | 8.3만 |
|---|
| 2026.03.18 | ₩32,245 | ₩32,513 | ₩32,245 | ₩32,406 | +0.50% | 3만 |
|---|
| 2026.03.17 | ₩32,499 | ₩32,741 | ₩32,352 | ₩32,741 | +0.74% | 5.5만 |
|---|
| 2026.03.16 | ₩32,580 | ₩32,593 | ₩32,339 | ₩32,392 | -0.58% | 6.5만 |
|---|
| 2026.03.13 | ₩32,862 | ₩32,862 | ₩32,285 | ₩32,432 | -1.31% | 9.4만 |
|---|
| 2026.03.12 | ₩32,862 | ₩32,929 | ₩32,714 | ₩32,875 | +0.04% | 5만 |
|---|
| 2026.03.11 | ₩32,473 | ₩32,795 | ₩32,285 | ₩32,714 | +0.74% | 5.6만 |
|---|
| 2026.03.10 | ₩32,298 | ₩32,298 | ₩31,842 | ₩32,298 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩32,339 | ₩32,392 | ₩31,762 | ₩31,829 | -1.58% | 8.7만 |
|---|
| 2026.03.06 | ₩31,829 | ₩32,097 | ₩31,762 | ₩32,003 | +0.55% | 11.9만 |
|---|
| 2026.03.05 | ₩31,373 | ₩31,561 | ₩31,333 | ₩31,467 | +0.30% | 3만 |
|---|
| 2026.03.04 | ₩31,426 | ₩31,480 | ₩31,252 | ₩31,400 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,212 | ₩31,212 | ₩30,809 | ₩30,984 | -0.73% | 9.7만 |
|---|
| 2026.03.02 | ₩31,520 | ₩31,654 | ₩31,292 | ₩31,534 | +0.04% | 20.9만 |
|---|
| 2026.02.27 | ₩31,265 | ₩31,265 | ₩31,118 | ₩31,265 | 0.00% | 8.5만 |
|---|
| 2026.02.26 | ₩30,729 | ₩30,890 | ₩30,581 | ₩30,876 | +0.48% | 6.3만 |
|---|
| 2026.02.25 | ₩30,890 | ₩31,172 | ₩30,742 | ₩30,917 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩30,367 | ₩30,608 | ₩30,367 | ₩30,568 | +0.66% | 6.3만 |
|---|
| 2026.02.23 | ₩30,447 | ₩30,568 | ₩30,313 | ₩30,447 | 0.00% | 5만 |
|---|
| 2026.02.20 | ₩30,045 | ₩30,353 | ₩30,005 | ₩30,353 | +1.03% | 7.3만 |
|---|
| 2026.02.19 | ₩29,710 | ₩29,897 | ₩29,602 | ₩29,871 | +0.54% | 10.2만 |
|---|
| 2026.02.18 | ₩29,643 | ₩29,830 | ₩29,643 | ₩29,763 | +0.41% | 3.8만 |
|---|
| 2026.02.17 | ₩29,240 | ₩29,294 | ₩29,066 | ₩29,227 | -0.05% | 4.8만 |
|---|
| 2026.02.13 | ₩29,656 | ₩29,750 | ₩29,575 | ₩29,643 | -0.05% | 13.1만 |
|---|
| 2026.02.12 | ₩30,219 | ₩30,219 | ₩29,361 | ₩29,374 | -2.80% | 8.8만 |
|---|
| 2026.02.11 | ₩30,327 | ₩30,327 | ₩30,112 | ₩30,286 | -0.13% | 6.9만 |
|---|
| 2026.02.10 | ₩30,166 | ₩30,166 | ₩29,911 | ₩29,964 | -0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩29,871 | ₩30,313 | ₩29,871 | ₩30,313 | +1.48% | 9.6만 |
|---|
| 2026.02.06 | ₩29,495 | ₩29,884 | ₩29,428 | ₩29,803 | +1.05% | 4.5만 |
|---|
| 2026.02.05 | ₩29,401 | ₩29,562 | ₩29,146 | ₩29,160 | -0.82% | 5.1만 |
|---|
| 2026.02.04 | ₩30,420 | ₩30,420 | ₩30,005 | ₩30,152 | -0.88% | 7만 |
|---|
| 2026.02.03 | ₩30,192 | ₩30,367 | ₩29,951 | ₩30,246 | +0.18% | 13.5만 |
|---|
| 2026.02.02 | ₩29,535 | ₩29,696 | ₩29,133 | ₩29,347 | -0.64% | 7.7만 |
|---|
| 2026.01.30 | ₩31,225 | ₩31,359 | ₩29,643 | ₩30,099 | -3.61% | 12.4만 |
|---|
| 2026.01.29 | ₩33,264 | ₩33,344 | ₩31,708 | ₩32,486 | -2.34% | 16.6만 |
|---|
| 2026.01.28 | ₩32,097 | ₩32,419 | ₩31,936 | ₩32,406 | +0.96% | 25.5만 |
|---|
| 2026.01.27 | ₩31,520 | ₩31,882 | ₩31,373 | ₩31,869 | +1.11% | 24.7만 |
|---|
| 2026.01.26 | ₩31,735 | ₩32,110 | ₩31,413 | ₩31,641 | -0.30% | 14.3만 |
|---|
| 2026.01.23 | ₩31,118 | ₩31,413 | ₩31,091 | ₩31,400 | +0.91% | 39.6만 |
|---|
| 2026.01.22 | ₩30,514 | ₩30,769 | ₩30,447 | ₩30,756 | +0.79% | 7.6만 |
|---|
| 2026.01.21 | ₩30,501 | ₩30,595 | ₩30,313 | ₩30,488 | -0.04% | 74.3만 |
|---|
| 2026.01.20 | ₩30,286 | ₩30,380 | ₩30,192 | ₩30,273 | -0.04% | 53.2만 |
|---|
| 2026.01.16 | ₩29,964 | ₩30,058 | ₩29,763 | ₩29,911 | -0.18% | 26만 |
|---|
| 2026.01.15 | ₩30,152 | ₩30,380 | ₩30,112 | ₩30,246 | +0.31% | 6.2만 |
|---|
| 2026.01.14 | ₩30,488 | ₩30,675 | ₩30,340 | ₩30,568 | +0.26% | 16.7만 |
|---|
| 2026.01.13 | ₩30,166 | ₩30,233 | ₩30,018 | ₩30,099 | -0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩29,736 | ₩30,031 | ₩29,736 | ₩29,924 | +0.63% | 2.8만 |
|---|
| 2026.01.09 | ₩29,508 | ₩29,643 | ₩29,414 | ₩29,441 | -0.23% | 5.3만 |
|---|
| 2026.01.08 | ₩29,200 | ₩29,334 | ₩28,905 | ₩29,334 | +0.46% | 5만 |
|---|
| 2026.01.07 | ₩29,307 | ₩29,307 | ₩29,133 | ₩29,200 | -0.37% | 5.4만 |
|---|
| 2026.01.06 | ₩29,562 | ₩29,710 | ₩29,535 | ₩29,643 | +0.27% | 12.4만 |
|---|
| 2026.01.05 | ₩29,106 | ₩29,307 | ₩29,093 | ₩29,267 | +0.55% | 3.6만 |
|---|
| 2026.01.02 | ₩28,543 | ₩28,543 | ₩28,409 | ₩28,529 | -0.05% | 4.9만 |
|---|
| 2025.12.31 | ₩28,529 | ₩28,556 | ₩28,261 | ₩28,368 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩28,865 | ₩28,918 | ₩28,717 | ₩28,757 | -0.37% | 4.7만 |
|---|
| 2025.12.29 | ₩29,026 | ₩29,026 | ₩28,341 | ₩28,449 | -1.99% | 12만 |
|---|
| 2025.12.26 | ₩28,972 | ₩29,079 | ₩28,918 | ₩29,026 | +0.19% | 8.6만 |
|---|
| 2025.12.24 | ₩29,119 | ₩29,133 | ₩28,945 | ₩29,133 | +0.05% | 5.6천 |
|---|
| 2025.12.23 | ₩28,972 | ₩29,146 | ₩28,918 | ₩29,146 | +0.60% | 3.7만 |
|---|
| 2025.12.22 | ₩28,730 | ₩28,824 | ₩28,730 | ₩28,824 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩28,395 | ₩28,449 | ₩28,368 | ₩28,395 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩28,261 | ₩28,328 | ₩28,113 | ₩28,181 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩28,248 | ₩28,341 | ₩28,167 | ₩28,274 | +0.09% | 16.7만 |
|---|
| 2025.12.16 | ₩28,100 | ₩28,113 | ₩27,979 | ₩28,020 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩28,221 | ₩28,248 | ₩28,060 | ₩28,140 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩28,543 | ₩28,569 | ₩28,100 | ₩28,207 | -1.17% | 11.3만 |
|---|
| 2025.12.11 | ₩28,274 | ₩28,476 | ₩28,261 | ₩28,462 | +0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩28,127 | ₩28,315 | ₩28,046 | ₩28,221 | +0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩27,952 | ₩28,127 | ₩27,952 | ₩28,113 | +0.58% | 3만 |
|---|
| 2025.12.08 | ₩28,181 | ₩28,181 | ₩27,952 | ₩28,046 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩28,087 | ₩28,315 | ₩28,087 | ₩28,140 | +0.19% | 10.1만 |
|---|
| 2025.12.04 | ₩27,966 | ₩28,113 | ₩27,966 | ₩28,087 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩28,060 | ₩28,154 | ₩28,033 | ₩28,073 | +0.05% | 8.8천 |
|---|
| 2025.12.02 | ₩27,885 | ₩27,952 | ₩27,885 | ₩27,939 | +0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩27,845 | ₩28,006 | ₩27,845 | ₩27,979 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩28,006 | ₩28,006 | ₩27,832 | ₩27,899 | -0.38% | 3.9천 |
|---|
| 2025.11.26 | ₩27,349 | ₩27,564 | ₩27,322 | ₩27,550 | +0.74% | 4.9천 |
|---|
| 2025.11.25 | ₩27,121 | ₩27,242 | ₩27,054 | ₩27,215 | +0.35% | 1.4만 |
|---|
| 2025.11.24 | ₩27,054 | ₩27,295 | ₩26,973 | ₩27,295 | +0.89% | 2.1만 |
|---|
| 2025.11.21 | ₩26,960 | ₩27,094 | ₩26,866 | ₩27,000 | +0.15% | 1.2만 |
|---|
| 2025.11.20 | ₩27,496 | ₩27,510 | ₩27,107 | ₩27,148 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩27,724 | ₩27,724 | ₩27,255 | ₩27,403 | -1.16% | 1.7만 |
|---|
| 2025.11.18 | ₩27,456 | ₩27,684 | ₩27,429 | ₩27,644 | +0.68% | 1만 |
|---|
| 2025.11.17 | ₩27,537 | ₩27,590 | ₩27,443 | ₩27,496 | -0.15% | 1.7만 |
|---|
| 2025.11.14 | ₩27,590 | ₩27,751 | ₩27,496 | ₩27,550 | -0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩28,060 | ₩28,060 | ₩27,765 | ₩27,805 | -0.91% | 2.3만 |
|---|
| 2025.11.12 | ₩28,020 | ₩28,087 | ₩27,912 | ₩27,952 | -0.24% | 1.1만 |
|---|
| 2025.11.11 | ₩28,127 | ₩28,194 | ₩28,033 | ₩28,127 | 0.00% | 1.4만 |
|---|
| 2025.11.10 | ₩27,899 | ₩28,113 | ₩27,805 | ₩28,100 | +0.72% | 1.5만 |
|---|
| 2025.11.07 | ₩27,590 | ₩27,604 | ₩27,496 | ₩27,604 | +0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,617 | ₩27,617 | ₩27,403 | ₩27,510 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩27,684 | ₩27,698 | ₩27,590 | ₩27,604 | -0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩27,564 | ₩27,617 | ₩27,456 | ₩27,483 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩27,792 | ₩27,899 | ₩27,698 | ₩27,805 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩27,724 | ₩27,792 | ₩27,657 | ₩27,765 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩27,510 | ₩27,711 | ₩27,443 | ₩27,684 | +0.63% | 6.1만 |
|---|
| 2025.10.29 | ₩27,711 | ₩27,912 | ₩27,577 | ₩27,590 | -0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩27,470 | ₩27,671 | ₩27,456 | ₩27,577 | +0.39% | 6만 |
|---|
| 2025.10.27 | ₩29,307 | ₩29,321 | ₩29,093 | ₩29,173 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩29,307 | ₩29,388 | ₩29,254 | ₩29,294 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,361 | ₩29,455 | ₩29,294 | ₩29,307 | -0.18% | 5.6만 |
|---|
| 2025.10.22 | ₩28,918 | ₩29,066 | ₩28,797 | ₩29,066 | +0.51% | 1.9만 |
|---|
| 2025.10.21 | ₩28,891 | ₩28,891 | ₩28,650 | ₩28,797 | -0.32% | 1.5만 |
|---|
| 2025.10.20 | ₩29,093 | ₩29,361 | ₩29,093 | ₩29,347 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩28,958 | ₩28,972 | ₩28,757 | ₩28,851 | -0.37% | 2.4만 |
|---|
| 2025.10.16 | ₩29,254 | ₩29,401 | ₩29,146 | ₩29,280 | +0.09% | 3.7만 |
|---|
| 2025.10.15 | ₩29,093 | ₩29,146 | ₩28,985 | ₩29,133 | +0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩28,784 | ₩29,012 | ₩28,690 | ₩28,972 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩29,079 | ₩29,146 | ₩28,999 | ₩29,133 | +0.18% | 8천 |
|---|
| 2025.10.10 | ₩29,066 | ₩29,066 | ₩28,529 | ₩28,663 | -1.38% | 5.4만 |
|---|