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 | ₩35,870 | ₩36,071 | ₩35,722 | ₩35,816 | -0.15% | 5.1만 |
| 2026.10.08 | ₩35,829 | ₩35,896 | ₩35,574 | ₩35,682 | -0.41% | 1.2만 |
| 2026.10.07 | ₩35,870 | ₩35,910 | ₩35,668 | ₩35,735 | -0.37% | 3.5만 |
| 2026.10.06 | ₩35,682 | ₩36,004 | ₩35,574 | ₩36,004 | +0.90% | 22.7만 |
| 2026.10.05 | ₩35,762 | ₩35,870 | ₩35,668 | ₩35,682 | -0.23% | 1.7만 |
| 2026.10.02 | ₩35,601 | ₩35,615 | ₩35,346 | ₩35,574 | -0.08% | 2.3만 |
| 2026.10.01 | ₩35,521 | ₩35,829 | ₩35,521 | ₩35,749 | +0.64% | 1.5만 |
| 2026.09.30 | ₩36,031 | ₩36,057 | ₩35,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,735 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩35,521 | ₩35,682 | ₩35,413 | ₩35,682 | +0.45% | 8.3만 |
|---|
| 2026.09.28 | ₩35,816 | ₩35,870 | ₩35,588 | ₩35,709 | -0.30% | 4.6만 |
|---|
| 2026.09.25 | ₩36,084 | ₩36,259 | ₩35,990 | ₩36,084 | 0.00% | 3.9만 |
|---|
| 2026.09.24 | ₩36,299 | ₩36,540 | ₩36,205 | ₩36,352 | +0.15% | 1.9만 |
|---|
| 2026.09.23 | ₩36,245 | ₩36,393 | ₩36,178 | ₩36,379 | +0.37% | 4.8만 |
|---|
| 2026.09.22 | ₩36,232 | ₩36,513 | ₩36,232 | ₩36,460 | +0.63% | 2.7만 |
|---|
| 2026.09.21 | ₩36,433 | ₩36,433 | ₩36,178 | ₩36,406 | -0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩36,379 | ₩36,446 | ₩36,326 | ₩36,366 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩36,366 | ₩36,366 | ₩35,963 | ₩36,205 | -0.44% | 6.2만 |
|---|
| 2026.09.16 | ₩36,487 | ₩36,487 | ₩36,017 | ₩36,084 | -1.10% | 4.3만 |
|---|
| 2026.09.15 | ₩36,165 | ₩36,366 | ₩36,165 | ₩36,326 | +0.45% | 5.5만 |
|---|
| 2026.09.14 | ₩36,138 | ₩36,138 | ₩35,883 | ₩35,910 | -0.63% | 2.1만 |
|---|
| 2026.09.11 | ₩36,245 | ₩36,259 | ₩35,977 | ₩36,098 | -0.41% | 3.3만 |
|---|
| 2026.09.10 | ₩36,285 | ₩36,420 | ₩36,178 | ₩36,393 | +0.30% | 2.4만 |
|---|
| 2026.09.09 | ₩36,218 | ₩36,460 | ₩36,218 | ₩36,379 | +0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩35,923 | ₩36,004 | ₩35,870 | ₩36,004 | +0.22% | 2.4만 |
|---|
| 2026.09.04 | ₩35,588 | ₩35,937 | ₩35,400 | ₩35,789 | +0.57% | 22.1만 |
|---|
| 2026.09.03 | ₩35,695 | ₩35,910 | ₩35,628 | ₩35,856 | +0.45% | 1.5만 |
|---|
| 2026.09.02 | ₩35,548 | ₩35,762 | ₩35,548 | ₩35,615 | +0.19% | 6.5만 |
|---|
| 2026.09.01 | ₩35,373 | ₩35,709 | ₩35,373 | ₩35,655 | +0.80% | 3.3만 |
|---|
| 2026.08.31 | ₩34,890 | ₩35,413 | ₩34,729 | ₩35,400 | +1.46% | 6.6만 |
|---|
| 2026.08.28 | ₩35,534 | ₩35,534 | ₩35,051 | ₩35,078 | -1.28% | 63.2만 |
|---|
| 2026.08.27 | ₩34,931 | ₩35,333 | ₩34,931 | ₩35,279 | +1.00% | 2.6만 |
|---|
| 2026.08.26 | ₩34,783 | ₩35,078 | ₩34,783 | ₩34,984 | +0.58% | 6.2만 |
|---|
| 2026.08.25 | ₩34,877 | ₩35,092 | ₩34,756 | ₩34,984 | +0.31% | 6.2만 |
|---|
| 2026.08.24 | ₩35,481 | ₩35,481 | ₩35,105 | ₩35,199 | -0.79% | 13만 |
|---|
| 2026.08.21 | ₩35,481 | ₩35,521 | ₩35,387 | ₩35,440 | -0.11% | 4.6만 |
|---|
| 2026.08.20 | ₩34,890 | ₩35,105 | ₩34,850 | ₩35,078 | +0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩34,434 | ₩34,743 | ₩34,407 | ₩34,662 | +0.66% | 5.8만 |
|---|
| 2026.08.18 | ₩34,273 | ₩34,314 | ₩33,951 | ₩34,139 | -0.39% | 4.2만 |
|---|
| 2026.08.17 | ₩34,032 | ₩34,381 | ₩34,032 | ₩34,381 | +1.02% | 4.3만 |
|---|
| 2026.08.14 | ₩33,643 | ₩33,871 | ₩33,643 | ₩33,777 | +0.40% | 2.9만 |
|---|
| 2026.08.13 | ₩33,683 | ₩33,790 | ₩33,562 | ₩33,643 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩33,777 | ₩33,938 | ₩33,777 | ₩33,938 | +0.48% | 2.3만 |
|---|
| 2026.08.11 | ₩33,656 | ₩33,737 | ₩33,562 | ₩33,723 | +0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩33,428 | ₩33,777 | ₩33,401 | ₩33,764 | +1.00% | 5.5만 |
|---|
| 2026.08.07 | ₩32,972 | ₩33,133 | ₩32,945 | ₩32,986 | +0.04% | 20만 |
|---|
| 2026.08.06 | ₩32,637 | ₩32,811 | ₩32,476 | ₩32,744 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩32,637 | ₩32,677 | ₩32,529 | ₩32,597 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩32,114 | ₩32,382 | ₩32,114 | ₩32,355 | +0.75% | 3.7만 |
|---|
| 2026.08.03 | ₩32,395 | ₩32,395 | ₩31,939 | ₩32,368 | -0.08% | 4만 |
|---|
| 2026.07.31 | ₩32,583 | ₩32,583 | ₩32,355 | ₩32,489 | -0.29% | 3.4만 |
|---|
| 2026.07.30 | ₩32,489 | ₩32,597 | ₩32,449 | ₩32,543 | +0.17% | 5.3만 |
|---|
| 2026.07.29 | ₩32,342 | ₩32,650 | ₩32,342 | ₩32,476 | +0.41% | 2.7만 |
|---|
| 2026.07.28 | ₩32,154 | ₩32,194 | ₩32,033 | ₩32,047 | -0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩32,570 | ₩32,597 | ₩32,355 | ₩32,395 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩32,731 | ₩32,811 | ₩32,690 | ₩32,731 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩33,026 | ₩33,053 | ₩32,851 | ₩32,932 | -0.28% | 5.1만 |
|---|
| 2026.07.22 | ₩32,918 | ₩33,106 | ₩32,918 | ₩33,053 | +0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩32,731 | ₩32,851 | ₩32,690 | ₩32,784 | +0.16% | 6.3만 |
|---|
| 2026.07.20 | ₩32,395 | ₩32,462 | ₩32,355 | ₩32,409 | +0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩32,261 | ₩32,395 | ₩32,073 | ₩32,328 | +0.21% | 2.6만 |
|---|
| 2026.07.16 | ₩32,221 | ₩32,221 | ₩32,006 | ₩32,060 | -0.50% | 11.2만 |
|---|
| 2026.07.15 | ₩32,275 | ₩32,395 | ₩32,154 | ₩32,368 | +0.29% | 13만 |
|---|
| 2026.07.14 | ₩32,127 | ₩32,248 | ₩32,127 | ₩32,248 | +0.38% | 3만 |
|---|
| 2026.07.13 | ₩31,765 | ₩31,872 | ₩31,684 | ₩31,872 | +0.34% | 4.1만 |
|---|
| 2026.07.10 | ₩31,765 | ₩31,765 | ₩31,537 | ₩31,684 | -0.25% | 1.6만 |
|---|
| 2026.07.09 | ₩31,711 | ₩31,805 | ₩31,631 | ₩31,711 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩31,389 | ₩31,631 | ₩31,389 | ₩31,617 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩31,188 | ₩31,403 | ₩31,188 | ₩31,376 | +0.60% | 6.9만 |
|---|
| 2026.07.06 | ₩30,987 | ₩31,322 | ₩30,960 | ₩31,322 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩30,558 | ₩30,651 | ₩30,450 | ₩30,517 | -0.13% | 1.7만 |
|---|
| 2026.07.01 | ₩30,330 | ₩30,558 | ₩30,316 | ₩30,397 | +0.22% | 12.8만 |
|---|
| 2026.06.30 | ₩30,370 | ₩30,464 | ₩30,249 | ₩30,383 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩30,209 | ₩30,262 | ₩30,115 | ₩30,155 | -0.18% | 2.8만 |
|---|
| 2026.06.26 | ₩30,289 | ₩30,370 | ₩30,195 | ₩30,343 | +0.18% | 3.1만 |
|---|
| 2026.06.25 | ₩30,128 | ₩30,490 | ₩30,075 | ₩30,450 | +1.07% | 2.9만 |
|---|
| 2026.06.24 | ₩30,034 | ₩30,169 | ₩29,860 | ₩29,900 | -0.45% | 5.6만 |
|---|
| 2026.06.23 | ₩30,598 | ₩30,719 | ₩30,571 | ₩30,678 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩31,067 | ₩31,309 | ₩31,067 | ₩31,081 | +0.04% | 7.6만 |
|---|
| 2026.06.18 | ₩31,336 | ₩31,336 | ₩31,027 | ₩31,188 | -0.47% | 3.9만 |
|---|
| 2026.06.17 | ₩31,859 | ₩32,073 | ₩31,362 | ₩31,362 | -1.56% | 9.2만 |
|---|
| 2026.06.16 | ₩31,644 | ₩31,886 | ₩31,644 | ₩31,765 | +0.38% | 3만 |
|---|
| 2026.06.15 | ₩31,899 | ₩31,979 | ₩31,872 | ₩31,939 | +0.13% | 4.4만 |
|---|
| 2026.06.12 | ₩32,154 | ₩32,154 | ₩31,886 | ₩31,899 | -0.79% | 2.4만 |
|---|
| 2026.06.11 | ₩32,100 | ₩32,181 | ₩31,966 | ₩32,127 | +0.08% | 2만 |
|---|
| 2026.06.10 | ₩32,100 | ₩32,301 | ₩32,047 | ₩32,047 | -0.17% | 2.9만 |
|---|
| 2026.06.09 | ₩32,529 | ₩32,529 | ₩32,006 | ₩32,140 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩32,597 | ₩32,704 | ₩32,570 | ₩32,637 | +0.12% | 5.8만 |
|---|
| 2026.06.05 | ₩32,932 | ₩32,932 | ₩32,355 | ₩32,395 | -1.63% | 8.7만 |
|---|
| 2026.06.04 | ₩33,495 | ₩33,495 | ₩33,146 | ₩33,281 | -0.64% | 12.7만 |
|---|
| 2026.06.03 | ₩33,817 | ₩33,857 | ₩33,656 | ₩33,656 | -0.48% | 2.9만 |
|---|
| 2026.06.02 | ₩33,790 | ₩33,831 | ₩33,696 | ₩33,817 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩33,643 | ₩33,831 | ₩33,643 | ₩33,696 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩33,442 | ₩33,509 | ₩33,321 | ₩33,375 | -0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩33,307 | ₩33,629 | ₩33,160 | ₩33,549 | +0.72% | 9.1만 |
|---|
| 2026.05.27 | ₩33,294 | ₩33,428 | ₩33,214 | ₩33,281 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩33,884 | ₩33,925 | ₩33,696 | ₩33,790 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩34,005 | ₩34,139 | ₩33,938 | ₩33,965 | -0.12% | 3.1만 |
|---|
| 2026.05.21 | ₩34,327 | ₩34,327 | ₩34,032 | ₩34,126 | -0.59% | 2.2만 |
|---|
| 2026.05.20 | ₩34,394 | ₩34,421 | ₩34,112 | ₩34,260 | -0.39% | 4.2만 |
|---|
| 2026.05.19 | ₩34,488 | ₩34,515 | ₩34,367 | ₩34,448 | -0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩34,448 | ₩34,649 | ₩34,434 | ₩34,515 | +0.19% | 2.9만 |
|---|
| 2026.05.15 | ₩34,354 | ₩34,421 | ₩34,233 | ₩34,367 | +0.04% | 5.4만 |
|---|
| 2026.05.14 | ₩34,904 | ₩34,984 | ₩34,810 | ₩34,917 | +0.04% | 4.2만 |
|---|
| 2026.05.13 | ₩35,360 | ₩35,548 | ₩35,279 | ₩35,320 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩35,226 | ₩35,534 | ₩35,118 | ₩35,534 | +0.88% | 8만 |
|---|
| 2026.05.11 | ₩34,756 | ₩35,105 | ₩34,756 | ₩35,105 | +1.00% | 3만 |
|---|
| 2026.05.08 | ₩34,085 | ₩34,233 | ₩34,059 | ₩34,166 | +0.24% | 2만 |
|---|
| 2026.05.07 | ₩33,871 | ₩34,045 | ₩33,750 | ₩34,045 | +0.51% | 1.6만 |
|---|
| 2026.05.06 | ₩34,018 | ₩34,072 | ₩33,925 | ₩34,059 | +0.12% | 5.7만 |
|---|
| 2026.05.05 | ₩34,354 | ₩34,394 | ₩34,233 | ₩34,340 | -0.04% | 3.1만 |
|---|
| 2026.05.04 | ₩34,018 | ₩34,246 | ₩33,925 | ₩34,179 | +0.47% | 9.9만 |
|---|
| 2026.05.01 | ₩33,898 | ₩33,978 | ₩33,831 | ₩33,925 | +0.08% | 2.7만 |
|---|
| 2026.04.30 | ₩33,764 | ₩33,992 | ₩33,710 | ₩33,992 | +0.68% | 2.1만 |
|---|
| 2026.04.29 | ₩33,603 | ₩33,723 | ₩33,589 | ₩33,696 | +0.28% | 5.6만 |
|---|
| 2026.04.28 | ₩33,401 | ₩33,495 | ₩33,254 | ₩33,495 | +0.28% | 2.7만 |
|---|
| 2026.04.27 | ₩33,522 | ₩33,656 | ₩33,428 | ₩33,589 | +0.20% | 4.2만 |
|---|
| 2026.04.24 | ₩33,307 | ₩33,562 | ₩33,307 | ₩33,495 | +0.56% | 2.9만 |
|---|
| 2026.04.23 | ₩33,334 | ₩33,522 | ₩33,267 | ₩33,468 | +0.40% | 3.1만 |
|---|
| 2026.04.22 | ₩33,401 | ₩33,536 | ₩33,281 | ₩33,509 | +0.32% | 3.4만 |
|---|
| 2026.04.21 | ₩32,825 | ₩33,079 | ₩32,771 | ₩32,932 | +0.33% | 2.8만 |
|---|
| 2026.04.20 | ₩32,838 | ₩32,999 | ₩32,798 | ₩32,825 | -0.04% | 7.2만 |
|---|
| 2026.04.17 | ₩32,771 | ₩32,771 | ₩32,556 | ₩32,731 | -0.12% | 5만 |
|---|
| 2026.04.16 | ₩33,227 | ₩33,240 | ₩33,120 | ₩33,200 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩33,079 | ₩33,120 | ₩32,932 | ₩33,066 | -0.04% | 6.8만 |
|---|
| 2026.04.14 | ₩32,677 | ₩33,039 | ₩32,677 | ₩33,039 | +1.11% | 4.6만 |
|---|
| 2026.04.13 | ₩32,798 | ₩32,918 | ₩32,543 | ₩32,825 | +0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩32,476 | ₩32,597 | ₩32,395 | ₩32,516 | +0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩32,355 | ₩32,516 | ₩32,328 | ₩32,462 | +0.33% | 3.4만 |
|---|
| 2026.04.08 | ₩32,154 | ₩32,315 | ₩31,845 | ₩32,194 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩32,422 | ₩32,422 | ₩32,234 | ₩32,275 | -0.46% | 3.1만 |
|---|
| 2026.04.06 | ₩32,194 | ₩32,409 | ₩32,114 | ₩32,261 | +0.21% | 3.7만 |
|---|
| 2026.04.02 | ₩32,087 | ₩32,221 | ₩32,006 | ₩32,181 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩31,926 | ₩32,127 | ₩31,832 | ₩32,006 | +0.25% | 3.1만 |
|---|
| 2026.03.31 | ₩32,301 | ₩32,301 | ₩31,912 | ₩32,114 | -0.58% | 3.1만 |
|---|
| 2026.03.30 | ₩32,221 | ₩32,248 | ₩31,886 | ₩31,979 | -0.75% | 2.4만 |
|---|
| 2026.03.27 | ₩31,644 | ₩31,859 | ₩31,483 | ₩31,778 | +0.42% | 2.3만 |
|---|
| 2026.03.26 | ₩31,510 | ₩31,577 | ₩31,295 | ₩31,349 | -0.51% | 5만 |
|---|
| 2026.03.25 | ₩31,429 | ₩31,523 | ₩31,255 | ₩31,470 | +0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩30,987 | ₩31,483 | ₩30,987 | ₩31,362 | +1.21% | 6.3만 |
|---|
| 2026.03.23 | ₩31,470 | ₩31,497 | ₩30,920 | ₩31,081 | -1.24% | 12.5만 |
|---|
| 2026.03.20 | ₩31,792 | ₩31,859 | ₩31,403 | ₩31,698 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩31,698 | ₩31,979 | ₩31,161 | ₩31,832 | +0.42% | 8.3만 |
|---|
| 2026.03.18 | ₩32,248 | ₩32,516 | ₩32,248 | ₩32,409 | +0.50% | 3만 |
|---|
| 2026.03.17 | ₩32,503 | ₩32,744 | ₩32,355 | ₩32,744 | +0.74% | 5.5만 |
|---|
| 2026.03.16 | ₩32,583 | ₩32,597 | ₩32,342 | ₩32,395 | -0.58% | 6.5만 |
|---|
| 2026.03.13 | ₩32,865 | ₩32,865 | ₩32,288 | ₩32,436 | -1.31% | 9.4만 |
|---|
| 2026.03.12 | ₩32,865 | ₩32,932 | ₩32,717 | ₩32,878 | +0.04% | 5만 |
|---|
| 2026.03.11 | ₩32,476 | ₩32,798 | ₩32,288 | ₩32,717 | +0.74% | 5.6만 |
|---|
| 2026.03.10 | ₩32,301 | ₩32,301 | ₩31,845 | ₩32,301 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩32,342 | ₩32,395 | ₩31,765 | ₩31,832 | -1.58% | 8.7만 |
|---|
| 2026.03.06 | ₩31,832 | ₩32,100 | ₩31,765 | ₩32,006 | +0.55% | 11.9만 |
|---|
| 2026.03.05 | ₩31,376 | ₩31,564 | ₩31,336 | ₩31,470 | +0.30% | 3만 |
|---|
| 2026.03.04 | ₩31,429 | ₩31,483 | ₩31,255 | ₩31,403 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,215 | ₩31,215 | ₩30,812 | ₩30,987 | -0.73% | 9.7만 |
|---|
| 2026.03.02 | ₩31,523 | ₩31,658 | ₩31,295 | ₩31,537 | +0.04% | 20.9만 |
|---|
| 2026.02.27 | ₩31,268 | ₩31,268 | ₩31,121 | ₩31,268 | 0.00% | 8.5만 |
|---|
| 2026.02.26 | ₩30,732 | ₩30,893 | ₩30,584 | ₩30,879 | +0.48% | 6.3만 |
|---|
| 2026.02.25 | ₩30,893 | ₩31,175 | ₩30,745 | ₩30,920 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩30,370 | ₩30,611 | ₩30,370 | ₩30,571 | +0.66% | 6.3만 |
|---|
| 2026.02.23 | ₩30,450 | ₩30,571 | ₩30,316 | ₩30,450 | 0.00% | 5만 |
|---|
| 2026.02.20 | ₩30,048 | ₩30,356 | ₩30,008 | ₩30,356 | +1.03% | 7.3만 |
|---|
| 2026.02.19 | ₩29,712 | ₩29,900 | ₩29,605 | ₩29,873 | +0.54% | 10.2만 |
|---|
| 2026.02.18 | ₩29,645 | ₩29,833 | ₩29,645 | ₩29,766 | +0.41% | 3.8만 |
|---|
| 2026.02.17 | ₩29,243 | ₩29,297 | ₩29,069 | ₩29,230 | -0.05% | 4.8만 |
|---|
| 2026.02.13 | ₩29,659 | ₩29,753 | ₩29,578 | ₩29,645 | -0.05% | 13.1만 |
|---|
| 2026.02.12 | ₩30,222 | ₩30,222 | ₩29,364 | ₩29,377 | -2.80% | 8.8만 |
|---|
| 2026.02.11 | ₩30,330 | ₩30,330 | ₩30,115 | ₩30,289 | -0.13% | 6.9만 |
|---|
| 2026.02.10 | ₩30,169 | ₩30,169 | ₩29,914 | ₩29,967 | -0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩29,873 | ₩30,316 | ₩29,873 | ₩30,316 | +1.48% | 9.6만 |
|---|
| 2026.02.06 | ₩29,498 | ₩29,887 | ₩29,431 | ₩29,806 | +1.05% | 4.5만 |
|---|
| 2026.02.05 | ₩29,404 | ₩29,565 | ₩29,149 | ₩29,162 | -0.82% | 5.1만 |
|---|
| 2026.02.04 | ₩30,423 | ₩30,423 | ₩30,008 | ₩30,155 | -0.88% | 7만 |
|---|
| 2026.02.03 | ₩30,195 | ₩30,370 | ₩29,954 | ₩30,249 | +0.18% | 13.5만 |
|---|
| 2026.02.02 | ₩29,538 | ₩29,699 | ₩29,136 | ₩29,350 | -0.64% | 7.7만 |
|---|
| 2026.01.30 | ₩31,228 | ₩31,362 | ₩29,645 | ₩30,101 | -3.61% | 12.4만 |
|---|
| 2026.01.29 | ₩33,267 | ₩33,348 | ₩31,711 | ₩32,489 | -2.34% | 16.6만 |
|---|
| 2026.01.28 | ₩32,100 | ₩32,422 | ₩31,939 | ₩32,409 | +0.96% | 25.5만 |
|---|
| 2026.01.27 | ₩31,523 | ₩31,886 | ₩31,376 | ₩31,872 | +1.11% | 24.7만 |
|---|
| 2026.01.26 | ₩31,738 | ₩32,114 | ₩31,416 | ₩31,644 | -0.30% | 14.3만 |
|---|
| 2026.01.23 | ₩31,121 | ₩31,416 | ₩31,094 | ₩31,403 | +0.91% | 39.6만 |
|---|
| 2026.01.22 | ₩30,517 | ₩30,772 | ₩30,450 | ₩30,759 | +0.79% | 7.6만 |
|---|
| 2026.01.21 | ₩30,504 | ₩30,598 | ₩30,316 | ₩30,490 | -0.04% | 74.3만 |
|---|
| 2026.01.20 | ₩30,289 | ₩30,383 | ₩30,195 | ₩30,276 | -0.04% | 53.2만 |
|---|
| 2026.01.16 | ₩29,967 | ₩30,061 | ₩29,766 | ₩29,914 | -0.18% | 26만 |
|---|
| 2026.01.15 | ₩30,155 | ₩30,383 | ₩30,115 | ₩30,249 | +0.31% | 6.2만 |
|---|
| 2026.01.14 | ₩30,490 | ₩30,678 | ₩30,343 | ₩30,571 | +0.26% | 16.7만 |
|---|
| 2026.01.13 | ₩30,169 | ₩30,236 | ₩30,021 | ₩30,101 | -0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩29,739 | ₩30,034 | ₩29,739 | ₩29,927 | +0.63% | 2.8만 |
|---|
| 2026.01.09 | ₩29,511 | ₩29,645 | ₩29,417 | ₩29,444 | -0.23% | 5.3만 |
|---|
| 2026.01.08 | ₩29,203 | ₩29,337 | ₩28,908 | ₩29,337 | +0.46% | 5만 |
|---|
| 2026.01.07 | ₩29,310 | ₩29,310 | ₩29,136 | ₩29,203 | -0.37% | 5.4만 |
|---|
| 2026.01.06 | ₩29,565 | ₩29,712 | ₩29,538 | ₩29,645 | +0.27% | 12.4만 |
|---|
| 2026.01.05 | ₩29,109 | ₩29,310 | ₩29,095 | ₩29,270 | +0.55% | 3.6만 |
|---|
| 2026.01.02 | ₩28,545 | ₩28,545 | ₩28,411 | ₩28,532 | -0.05% | 4.9만 |
|---|
| 2025.12.31 | ₩28,532 | ₩28,559 | ₩28,264 | ₩28,371 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩28,867 | ₩28,921 | ₩28,720 | ₩28,760 | -0.37% | 4.7만 |
|---|
| 2025.12.29 | ₩29,028 | ₩29,028 | ₩28,344 | ₩28,452 | -1.99% | 12만 |
|---|
| 2025.12.26 | ₩28,975 | ₩29,082 | ₩28,921 | ₩29,028 | +0.19% | 8.6만 |
|---|
| 2025.12.24 | ₩29,122 | ₩29,136 | ₩28,948 | ₩29,136 | +0.05% | 5.6천 |
|---|
| 2025.12.23 | ₩28,975 | ₩29,149 | ₩28,921 | ₩29,149 | +0.60% | 3.7만 |
|---|
| 2025.12.22 | ₩28,733 | ₩28,827 | ₩28,733 | ₩28,827 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩28,398 | ₩28,452 | ₩28,371 | ₩28,398 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩28,264 | ₩28,331 | ₩28,116 | ₩28,183 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩28,250 | ₩28,344 | ₩28,170 | ₩28,277 | +0.09% | 16.7만 |
|---|
| 2025.12.16 | ₩28,103 | ₩28,116 | ₩27,982 | ₩28,022 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩28,223 | ₩28,250 | ₩28,063 | ₩28,143 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩28,545 | ₩28,572 | ₩28,103 | ₩28,210 | -1.17% | 11.3만 |
|---|
| 2025.12.11 | ₩28,277 | ₩28,478 | ₩28,264 | ₩28,465 | +0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩28,130 | ₩28,317 | ₩28,049 | ₩28,223 | +0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩27,955 | ₩28,130 | ₩27,955 | ₩28,116 | +0.58% | 3만 |
|---|
| 2025.12.08 | ₩28,183 | ₩28,183 | ₩27,955 | ₩28,049 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩28,089 | ₩28,317 | ₩28,089 | ₩28,143 | +0.19% | 10.1만 |
|---|
| 2025.12.04 | ₩27,969 | ₩28,116 | ₩27,969 | ₩28,089 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩28,063 | ₩28,156 | ₩28,036 | ₩28,076 | +0.05% | 8.8천 |
|---|
| 2025.12.02 | ₩27,888 | ₩27,955 | ₩27,888 | ₩27,942 | +0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩27,848 | ₩28,009 | ₩27,848 | ₩27,982 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩28,009 | ₩28,009 | ₩27,834 | ₩27,902 | -0.38% | 3.9천 |
|---|
| 2025.11.26 | ₩27,352 | ₩27,566 | ₩27,325 | ₩27,553 | +0.74% | 4.9천 |
|---|
| 2025.11.25 | ₩27,124 | ₩27,244 | ₩27,056 | ₩27,217 | +0.35% | 1.4만 |
|---|
| 2025.11.24 | ₩27,056 | ₩27,298 | ₩26,976 | ₩27,298 | +0.89% | 2.1만 |
|---|
| 2025.11.21 | ₩26,963 | ₩27,097 | ₩26,869 | ₩27,003 | +0.15% | 1.2만 |
|---|
| 2025.11.20 | ₩27,499 | ₩27,513 | ₩27,110 | ₩27,150 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩27,727 | ₩27,727 | ₩27,258 | ₩27,405 | -1.16% | 1.7만 |
|---|
| 2025.11.18 | ₩27,459 | ₩27,687 | ₩27,432 | ₩27,647 | +0.68% | 1만 |
|---|
| 2025.11.17 | ₩27,539 | ₩27,593 | ₩27,445 | ₩27,499 | -0.15% | 1.7만 |
|---|
| 2025.11.14 | ₩27,593 | ₩27,754 | ₩27,499 | ₩27,553 | -0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩28,063 | ₩28,063 | ₩27,767 | ₩27,808 | -0.91% | 2.3만 |
|---|
| 2025.11.12 | ₩28,022 | ₩28,089 | ₩27,915 | ₩27,955 | -0.24% | 1.1만 |
|---|
| 2025.11.11 | ₩28,130 | ₩28,197 | ₩28,036 | ₩28,130 | 0.00% | 1.4만 |
|---|
| 2025.11.10 | ₩27,902 | ₩28,116 | ₩27,808 | ₩28,103 | +0.72% | 1.5만 |
|---|
| 2025.11.07 | ₩27,593 | ₩27,606 | ₩27,499 | ₩27,606 | +0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,620 | ₩27,620 | ₩27,405 | ₩27,513 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩27,687 | ₩27,700 | ₩27,593 | ₩27,606 | -0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩27,566 | ₩27,620 | ₩27,459 | ₩27,486 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩27,794 | ₩27,902 | ₩27,700 | ₩27,808 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩27,727 | ₩27,794 | ₩27,660 | ₩27,767 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩27,513 | ₩27,714 | ₩27,445 | ₩27,687 | +0.63% | 6.1만 |
|---|
| 2025.10.29 | ₩27,714 | ₩27,915 | ₩27,580 | ₩27,593 | -0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩27,472 | ₩27,673 | ₩27,459 | ₩27,580 | +0.39% | 6만 |
|---|
| 2025.10.27 | ₩29,310 | ₩29,323 | ₩29,095 | ₩29,176 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩29,310 | ₩29,391 | ₩29,256 | ₩29,297 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,364 | ₩29,458 | ₩29,297 | ₩29,310 | -0.18% | 5.6만 |
|---|
| 2025.10.22 | ₩28,921 | ₩29,069 | ₩28,800 | ₩29,069 | +0.51% | 1.9만 |
|---|
| 2025.10.21 | ₩28,894 | ₩28,894 | ₩28,653 | ₩28,800 | -0.32% | 1.5만 |
|---|
| 2025.10.20 | ₩29,095 | ₩29,364 | ₩29,095 | ₩29,350 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩28,961 | ₩28,975 | ₩28,760 | ₩28,854 | -0.37% | 2.4만 |
|---|
| 2025.10.16 | ₩29,256 | ₩29,404 | ₩29,149 | ₩29,283 | +0.09% | 3.7만 |
|---|
| 2025.10.15 | ₩29,095 | ₩29,149 | ₩28,988 | ₩29,136 | +0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩28,787 | ₩29,015 | ₩28,693 | ₩28,975 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩29,082 | ₩29,149 | ₩29,002 | ₩29,136 | +0.18% | 8천 |
|---|
| 2025.10.10 | ₩29,069 | ₩29,069 | ₩28,532 | ₩28,666 | -1.38% | 5.4만 |
|---|