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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,753 | ₩36,061 | ₩35,565 | ₩35,807 | +0.15% | 34.1만 |
| 2026.09.28–2026.10.02 | ₩35,807 | ₩36,048 | ₩35,337 | ₩35,565 | -0.67% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩36,423 | ₩36,531 | ₩35,981 | ₩36,075 | -0.96% | 17.6만 |
| 2026.09.14–2026.09.18 | ₩36,128 | ₩36,477 | ₩35,874 | ₩36,356 | +0.63% | 21.3만 |
| 2026.09.08–2026.09.11 | ₩35,914 | ₩36,450 | ₩35,860 | ₩36,088 | +0.49% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩34,881 | ₩35,927 | ₩34,720 | ₩35,780 | +2.58% | 40만 |
| 2026.08.24–2026.08.28 | ₩35,471 | ₩35,525 | ₩34,747 | ₩35,069 | -1.13% | 91.2만 |
| 2026.08.17–2026.08.21 | ₩34,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,512 |
| ₩33,942 |
| ₩35,431 |
| +4.14% |
| 22.8만 |
| 2026.08.10–2026.08.14 | ₩33,419 | ₩33,929 | ₩33,393 | ₩33,768 | +1.04% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,387 | ₩33,124 | ₩31,931 | ₩32,977 | +1.82% | 31.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,561 | ₩32,642 | ₩32,025 | ₩32,481 | -0.25% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,387 | ₩33,098 | ₩32,347 | ₩32,722 | +1.04% | 23.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,757 | ₩32,387 | ₩31,676 | ₩32,320 | +1.77% | 33.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,979 | ₩31,797 | ₩30,952 | ₩31,676 | +2.25% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,201 | ₩30,643 | ₩30,107 | ₩30,509 | +1.02% | 20.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,059 | ₩31,301 | ₩29,852 | ₩30,335 | -2.33% | 24.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,891 | ₩32,065 | ₩31,019 | ₩31,180 | -2.23% | 20.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,588 | ₩32,695 | ₩31,877 | ₩31,891 | -2.14% | 21.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,634 | ₩33,849 | ₩32,347 | ₩32,387 | -3.71% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,875 | ₩33,916 | ₩33,151 | ₩33,366 | -1.50% | 20.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,439 | ₩34,640 | ₩33,929 | ₩33,956 | -1.40% | 16.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,747 | ₩35,538 | ₩34,224 | ₩34,358 | -1.12% | 23.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,010 | ₩34,385 | ₩33,741 | ₩34,157 | +0.43% | 22.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,513 | ₩33,983 | ₩33,245 | ₩33,916 | +1.20% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,829 | ₩33,554 | ₩32,762 | ₩33,487 | +2.00% | 19.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,789 | ₩33,232 | ₩32,534 | ₩32,722 | -0.20% | 21.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,186 | ₩32,588 | ₩31,837 | ₩32,508 | +1.00% | 16만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,213 | ₩32,293 | ₩31,824 | ₩32,172 | -0.12% | 14.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,462 | ₩31,850 | ₩30,912 | ₩31,770 | +0.98% | 29.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,575 | ₩32,736 | ₩31,153 | ₩31,689 | -2.72% | 24.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,333 | ₩32,923 | ₩31,757 | ₩32,427 | +0.29% | 33.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,515 | ₩32,092 | ₩30,804 | ₩31,998 | +1.53% | 49만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,442 | ₩31,260 | ₩30,308 | ₩31,260 | +2.69% | 31.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,235 | ₩30,348 | ₩29,061 | ₩30,348 | +3.81% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,866 | ₩30,322 | ₩29,356 | ₩29,638 | -0.76% | 40.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,530 | ₩30,415 | ₩29,128 | ₩29,799 | +0.91% | 37.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,730 | ₩33,339 | ₩29,638 | ₩30,094 | -5.16% | 93.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,281 | ₩31,408 | ₩30,187 | ₩31,394 | +3.68% | 174.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,732 | ₩30,670 | ₩29,732 | ₩29,906 | +0.59% | 55.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,101 | ₩29,705 | ₩28,900 | ₩29,436 | +1.15% | 31.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,021 | ₩29,021 | ₩28,256 | ₩28,525 | -1.71% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,726 | ₩29,141 | ₩28,726 | ₩29,021 | +1.03% | 16.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,216 | ₩28,444 | ₩27,975 | ₩28,390 | +0.62% | 24.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,176 | ₩28,565 | ₩27,948 | ₩28,203 | +0.10% | 25.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,841 | ₩28,310 | ₩27,841 | ₩28,136 | +1.06% | 15만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,049 | ₩28,002 | ₩26,969 | ₩27,894 | +3.12% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,532 | ₩27,720 | ₩26,862 | ₩26,996 | -1.95% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,894 | ₩28,189 | ₩27,492 | ₩27,546 | -1.25% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,787 | ₩27,894 | ₩27,398 | ₩27,599 | -0.68% | 14만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,302 | ₩29,316 | ₩27,438 | ₩27,760 | -5.26% | 22.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,088 | ₩29,450 | ₩28,645 | ₩29,289 | +0.69% | 12.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,074 | ₩29,396 | ₩28,685 | ₩28,846 | -0.78% | 12만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,061 | ₩29,061 | ₩28,525 | ₩28,659 | -1.38% | 5.4만 |
|---|