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 | ₩35,748 | ₩36,057 | ₩35,561 | ₩35,802 | +0.15% | 34.1만 |
| 2026.09.28–2026.10.02 | ₩35,802 | ₩36,043 | ₩35,333 | ₩35,561 | -0.67% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩36,419 | ₩36,526 | ₩35,976 | ₩36,070 | -0.96% | 17.6만 |
| 2026.09.14–2026.09.18 | ₩36,124 | ₩36,472 | ₩35,869 | ₩36,352 | +0.63% | 21.3만 |
| 2026.09.08–2026.09.11 | ₩35,909 | ₩36,446 | ₩35,856 | ₩36,084 | +0.49% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩34,877 | ₩35,923 | ₩34,716 | ₩35,775 | +2.58% | 40만 |
| 2026.08.24–2026.08.28 | ₩35,467 | ₩35,520 | ₩34,743 | ₩35,065 | -1.13% | 91.2만 |
| 2026.08.17–2026.08.21 | ₩34,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,507 |
| ₩33,938 |
| ₩35,427 |
| +4.14% |
| 22.8만 |
| 2026.08.10–2026.08.14 | ₩33,415 | ₩33,925 | ₩33,388 | ₩33,764 | +1.04% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,383 | ₩33,120 | ₩31,927 | ₩32,973 | +1.82% | 31.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,557 | ₩32,638 | ₩32,021 | ₩32,477 | -0.25% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,383 | ₩33,093 | ₩32,343 | ₩32,718 | +1.04% | 23.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,753 | ₩32,383 | ₩31,672 | ₩32,316 | +1.77% | 33.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,975 | ₩31,793 | ₩30,948 | ₩31,672 | +2.25% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,197 | ₩30,640 | ₩30,103 | ₩30,505 | +1.02% | 20.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,055 | ₩31,297 | ₩29,848 | ₩30,331 | -2.33% | 24.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,887 | ₩32,061 | ₩31,015 | ₩31,176 | -2.23% | 20.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,584 | ₩32,691 | ₩31,873 | ₩31,887 | -2.14% | 21.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,630 | ₩33,844 | ₩32,343 | ₩32,383 | -3.71% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,871 | ₩33,911 | ₩33,147 | ₩33,362 | -1.50% | 20.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,434 | ₩34,635 | ₩33,925 | ₩33,952 | -1.40% | 16.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,743 | ₩35,534 | ₩34,220 | ₩34,354 | -1.12% | 23.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,005 | ₩34,381 | ₩33,737 | ₩34,153 | +0.43% | 22.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,509 | ₩33,978 | ₩33,241 | ₩33,911 | +1.20% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,825 | ₩33,549 | ₩32,758 | ₩33,482 | +2.00% | 19.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,785 | ₩33,228 | ₩32,530 | ₩32,718 | -0.20% | 21.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,182 | ₩32,584 | ₩31,833 | ₩32,503 | +1.00% | 16만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,208 | ₩32,289 | ₩31,820 | ₩32,168 | -0.12% | 14.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,458 | ₩31,846 | ₩30,908 | ₩31,766 | +0.98% | 29.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,570 | ₩32,731 | ₩31,149 | ₩31,685 | -2.72% | 24.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,329 | ₩32,919 | ₩31,753 | ₩32,423 | +0.29% | 33.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,511 | ₩32,088 | ₩30,800 | ₩31,994 | +1.53% | 49만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,438 | ₩31,256 | ₩30,304 | ₩31,256 | +2.69% | 31.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,232 | ₩30,345 | ₩29,057 | ₩30,345 | +3.81% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,862 | ₩30,318 | ₩29,352 | ₩29,634 | -0.76% | 40.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,527 | ₩30,412 | ₩29,124 | ₩29,795 | +0.91% | 37.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,726 | ₩33,335 | ₩29,634 | ₩30,090 | -5.16% | 93.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,278 | ₩31,404 | ₩30,184 | ₩31,390 | +3.68% | 174.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,728 | ₩30,666 | ₩29,728 | ₩29,902 | +0.59% | 55.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,098 | ₩29,701 | ₩28,896 | ₩29,433 | +1.15% | 31.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,017 | ₩29,017 | ₩28,253 | ₩28,521 | -1.71% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,722 | ₩29,138 | ₩28,722 | ₩29,017 | +1.03% | 16.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,213 | ₩28,440 | ₩27,971 | ₩28,387 | +0.62% | 24.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,172 | ₩28,561 | ₩27,944 | ₩28,199 | +0.10% | 25.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,837 | ₩28,306 | ₩27,837 | ₩28,132 | +1.06% | 15만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,046 | ₩27,998 | ₩26,965 | ₩27,891 | +3.12% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,529 | ₩27,716 | ₩26,858 | ₩26,992 | -1.95% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,891 | ₩28,186 | ₩27,488 | ₩27,542 | -1.25% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,783 | ₩27,891 | ₩27,395 | ₩27,596 | -0.68% | 14만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,299 | ₩29,312 | ₩27,435 | ₩27,757 | -5.26% | 22.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,084 | ₩29,446 | ₩28,642 | ₩29,285 | +0.69% | 12.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,071 | ₩29,393 | ₩28,682 | ₩28,843 | -0.78% | 12만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,057 | ₩29,057 | ₩28,521 | ₩28,655 | -1.38% | 5.4만 |
|---|