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 | ₩35,860 | ₩36,061 | ₩35,713 | ₩35,807 | -0.15% | 5.1만 |
| 2026.10.08 | ₩35,820 | ₩35,887 | ₩35,565 | ₩35,672 | -0.41% | 1.2만 |
| 2026.10.07 | ₩35,860 | ₩35,900 | ₩35,659 | ₩35,726 | -0.37% | 3.5만 |
| 2026.10.06 | ₩35,672 | ₩35,994 | ₩35,565 | ₩35,994 | +0.90% | 22.7만 |
| 2026.10.05 | ₩35,753 | ₩35,860 | ₩35,659 | ₩35,672 | -0.23% | 1.7만 |
| 2026.10.02 | ₩35,592 | ₩35,605 | ₩35,337 | ₩35,565 | -0.08% | 2.3만 |
| 2026.10.01 | ₩35,512 | ₩35,820 | ₩35,512 | ₩35,740 | +0.64% | 1.5만 |
| 2026.09.30 | ₩36,021 | ₩36,048 | ₩35,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,726 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩35,512 | ₩35,672 | ₩35,404 | ₩35,672 | +0.45% | 8.3만 |
|---|
| 2026.09.28 | ₩35,807 | ₩35,860 | ₩35,579 | ₩35,699 | -0.30% | 4.6만 |
|---|
| 2026.09.25 | ₩36,075 | ₩36,249 | ₩35,981 | ₩36,075 | 0.00% | 3.9만 |
|---|
| 2026.09.24 | ₩36,289 | ₩36,531 | ₩36,195 | ₩36,343 | +0.15% | 1.9만 |
|---|
| 2026.09.23 | ₩36,236 | ₩36,383 | ₩36,169 | ₩36,370 | +0.37% | 4.8만 |
|---|
| 2026.09.22 | ₩36,222 | ₩36,504 | ₩36,222 | ₩36,450 | +0.63% | 2.7만 |
|---|
| 2026.09.21 | ₩36,423 | ₩36,423 | ₩36,169 | ₩36,397 | -0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩36,370 | ₩36,437 | ₩36,316 | ₩36,356 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩36,356 | ₩36,356 | ₩35,954 | ₩36,195 | -0.44% | 6.2만 |
|---|
| 2026.09.16 | ₩36,477 | ₩36,477 | ₩36,008 | ₩36,075 | -1.10% | 4.3만 |
|---|
| 2026.09.15 | ₩36,155 | ₩36,356 | ₩36,155 | ₩36,316 | +0.45% | 5.5만 |
|---|
| 2026.09.14 | ₩36,128 | ₩36,128 | ₩35,874 | ₩35,900 | -0.63% | 2.1만 |
|---|
| 2026.09.11 | ₩36,236 | ₩36,249 | ₩35,967 | ₩36,088 | -0.41% | 3.3만 |
|---|
| 2026.09.10 | ₩36,276 | ₩36,410 | ₩36,169 | ₩36,383 | +0.30% | 2.4만 |
|---|
| 2026.09.09 | ₩36,209 | ₩36,450 | ₩36,209 | ₩36,370 | +0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩35,914 | ₩35,994 | ₩35,860 | ₩35,994 | +0.22% | 2.4만 |
|---|
| 2026.09.04 | ₩35,579 | ₩35,927 | ₩35,391 | ₩35,780 | +0.57% | 22.1만 |
|---|
| 2026.09.03 | ₩35,686 | ₩35,900 | ₩35,619 | ₩35,847 | +0.45% | 1.5만 |
|---|
| 2026.09.02 | ₩35,538 | ₩35,753 | ₩35,538 | ₩35,605 | +0.19% | 6.5만 |
|---|
| 2026.09.01 | ₩35,364 | ₩35,699 | ₩35,364 | ₩35,646 | +0.80% | 3.3만 |
|---|
| 2026.08.31 | ₩34,881 | ₩35,404 | ₩34,720 | ₩35,391 | +1.46% | 6.6만 |
|---|
| 2026.08.28 | ₩35,525 | ₩35,525 | ₩35,042 | ₩35,069 | -1.28% | 63.2만 |
|---|
| 2026.08.27 | ₩34,921 | ₩35,324 | ₩34,921 | ₩35,270 | +1.00% | 2.6만 |
|---|
| 2026.08.26 | ₩34,774 | ₩35,069 | ₩34,774 | ₩34,975 | +0.58% | 6.2만 |
|---|
| 2026.08.25 | ₩34,868 | ₩35,082 | ₩34,747 | ₩34,975 | +0.31% | 6.2만 |
|---|
| 2026.08.24 | ₩35,471 | ₩35,471 | ₩35,096 | ₩35,190 | -0.79% | 13만 |
|---|
| 2026.08.21 | ₩35,471 | ₩35,512 | ₩35,377 | ₩35,431 | -0.11% | 4.6만 |
|---|
| 2026.08.20 | ₩34,881 | ₩35,096 | ₩34,841 | ₩35,069 | +0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩34,425 | ₩34,734 | ₩34,398 | ₩34,653 | +0.66% | 5.8만 |
|---|
| 2026.08.18 | ₩34,264 | ₩34,305 | ₩33,942 | ₩34,130 | -0.39% | 4.2만 |
|---|
| 2026.08.17 | ₩34,023 | ₩34,372 | ₩34,023 | ₩34,372 | +1.02% | 4.3만 |
|---|
| 2026.08.14 | ₩33,634 | ₩33,862 | ₩33,634 | ₩33,768 | +0.40% | 2.9만 |
|---|
| 2026.08.13 | ₩33,674 | ₩33,782 | ₩33,554 | ₩33,634 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩33,768 | ₩33,929 | ₩33,768 | ₩33,929 | +0.48% | 2.3만 |
|---|
| 2026.08.11 | ₩33,647 | ₩33,728 | ₩33,554 | ₩33,714 | +0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩33,419 | ₩33,768 | ₩33,393 | ₩33,755 | +1.00% | 5.5만 |
|---|
| 2026.08.07 | ₩32,964 | ₩33,124 | ₩32,937 | ₩32,977 | +0.04% | 20만 |
|---|
| 2026.08.06 | ₩32,628 | ₩32,803 | ₩32,467 | ₩32,736 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩32,628 | ₩32,668 | ₩32,521 | ₩32,588 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩32,105 | ₩32,373 | ₩32,105 | ₩32,347 | +0.75% | 3.7만 |
|---|
| 2026.08.03 | ₩32,387 | ₩32,387 | ₩31,931 | ₩32,360 | -0.08% | 4만 |
|---|
| 2026.07.31 | ₩32,575 | ₩32,575 | ₩32,347 | ₩32,481 | -0.29% | 3.4만 |
|---|
| 2026.07.30 | ₩32,481 | ₩32,588 | ₩32,440 | ₩32,534 | +0.17% | 5.3만 |
|---|
| 2026.07.29 | ₩32,333 | ₩32,642 | ₩32,333 | ₩32,467 | +0.41% | 2.7만 |
|---|
| 2026.07.28 | ₩32,145 | ₩32,186 | ₩32,025 | ₩32,038 | -0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩32,561 | ₩32,588 | ₩32,347 | ₩32,387 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩32,722 | ₩32,803 | ₩32,682 | ₩32,722 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩33,017 | ₩33,044 | ₩32,843 | ₩32,923 | -0.28% | 5.1만 |
|---|
| 2026.07.22 | ₩32,910 | ₩33,098 | ₩32,910 | ₩33,044 | +0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩32,722 | ₩32,843 | ₩32,682 | ₩32,776 | +0.16% | 6.3만 |
|---|
| 2026.07.20 | ₩32,387 | ₩32,454 | ₩32,347 | ₩32,400 | +0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩32,253 | ₩32,387 | ₩32,065 | ₩32,320 | +0.21% | 2.6만 |
|---|
| 2026.07.16 | ₩32,213 | ₩32,213 | ₩31,998 | ₩32,052 | -0.50% | 11.2만 |
|---|
| 2026.07.15 | ₩32,266 | ₩32,387 | ₩32,145 | ₩32,360 | +0.29% | 13만 |
|---|
| 2026.07.14 | ₩32,119 | ₩32,239 | ₩32,119 | ₩32,239 | +0.38% | 3만 |
|---|
| 2026.07.13 | ₩31,757 | ₩31,864 | ₩31,676 | ₩31,864 | +0.34% | 4.1만 |
|---|
| 2026.07.10 | ₩31,757 | ₩31,757 | ₩31,529 | ₩31,676 | -0.25% | 1.6만 |
|---|
| 2026.07.09 | ₩31,703 | ₩31,797 | ₩31,622 | ₩31,703 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩31,381 | ₩31,622 | ₩31,381 | ₩31,609 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩31,180 | ₩31,394 | ₩31,180 | ₩31,368 | +0.60% | 6.9만 |
|---|
| 2026.07.06 | ₩30,979 | ₩31,314 | ₩30,952 | ₩31,314 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩30,550 | ₩30,643 | ₩30,442 | ₩30,509 | -0.13% | 1.7만 |
|---|
| 2026.07.01 | ₩30,322 | ₩30,550 | ₩30,308 | ₩30,389 | +0.22% | 12.8만 |
|---|
| 2026.06.30 | ₩30,362 | ₩30,456 | ₩30,241 | ₩30,375 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩30,201 | ₩30,255 | ₩30,107 | ₩30,147 | -0.18% | 2.8만 |
|---|
| 2026.06.26 | ₩30,281 | ₩30,362 | ₩30,187 | ₩30,335 | +0.18% | 3.1만 |
|---|
| 2026.06.25 | ₩30,120 | ₩30,483 | ₩30,067 | ₩30,442 | +1.07% | 2.9만 |
|---|
| 2026.06.24 | ₩30,027 | ₩30,161 | ₩29,852 | ₩29,892 | -0.45% | 5.6만 |
|---|
| 2026.06.23 | ₩30,590 | ₩30,711 | ₩30,563 | ₩30,670 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩31,059 | ₩31,301 | ₩31,059 | ₩31,073 | +0.04% | 7.6만 |
|---|
| 2026.06.18 | ₩31,327 | ₩31,327 | ₩31,019 | ₩31,180 | -0.47% | 3.9만 |
|---|
| 2026.06.17 | ₩31,850 | ₩32,065 | ₩31,354 | ₩31,354 | -1.56% | 9.2만 |
|---|
| 2026.06.16 | ₩31,636 | ₩31,877 | ₩31,636 | ₩31,757 | +0.38% | 3만 |
|---|
| 2026.06.15 | ₩31,891 | ₩31,971 | ₩31,864 | ₩31,931 | +0.13% | 4.4만 |
|---|
| 2026.06.12 | ₩32,145 | ₩32,145 | ₩31,877 | ₩31,891 | -0.79% | 2.4만 |
|---|
| 2026.06.11 | ₩32,092 | ₩32,172 | ₩31,958 | ₩32,119 | +0.08% | 2만 |
|---|
| 2026.06.10 | ₩32,092 | ₩32,293 | ₩32,038 | ₩32,038 | -0.17% | 2.9만 |
|---|
| 2026.06.09 | ₩32,521 | ₩32,521 | ₩31,998 | ₩32,132 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩32,588 | ₩32,695 | ₩32,561 | ₩32,628 | +0.12% | 5.8만 |
|---|
| 2026.06.05 | ₩32,923 | ₩32,923 | ₩32,347 | ₩32,387 | -1.63% | 8.7만 |
|---|
| 2026.06.04 | ₩33,487 | ₩33,487 | ₩33,138 | ₩33,272 | -0.64% | 12.7만 |
|---|
| 2026.06.03 | ₩33,808 | ₩33,849 | ₩33,647 | ₩33,647 | -0.48% | 2.9만 |
|---|
| 2026.06.02 | ₩33,782 | ₩33,822 | ₩33,688 | ₩33,808 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩33,634 | ₩33,822 | ₩33,634 | ₩33,688 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩33,433 | ₩33,500 | ₩33,312 | ₩33,366 | -0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩33,299 | ₩33,621 | ₩33,151 | ₩33,540 | +0.72% | 9.1만 |
|---|
| 2026.05.27 | ₩33,285 | ₩33,419 | ₩33,205 | ₩33,272 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩33,875 | ₩33,916 | ₩33,688 | ₩33,782 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,996 | ₩34,130 | ₩33,929 | ₩33,956 | -0.12% | 3.1만 |
|---|
| 2026.05.21 | ₩34,318 | ₩34,318 | ₩34,023 | ₩34,117 | -0.59% | 2.2만 |
|---|
| 2026.05.20 | ₩34,385 | ₩34,412 | ₩34,103 | ₩34,251 | -0.39% | 4.2만 |
|---|
| 2026.05.19 | ₩34,479 | ₩34,506 | ₩34,358 | ₩34,439 | -0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩34,439 | ₩34,640 | ₩34,425 | ₩34,506 | +0.19% | 2.9만 |
|---|
| 2026.05.15 | ₩34,345 | ₩34,412 | ₩34,224 | ₩34,358 | +0.04% | 5.4만 |
|---|
| 2026.05.14 | ₩34,895 | ₩34,975 | ₩34,801 | ₩34,908 | +0.04% | 4.2만 |
|---|
| 2026.05.13 | ₩35,351 | ₩35,538 | ₩35,270 | ₩35,310 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩35,216 | ₩35,525 | ₩35,109 | ₩35,525 | +0.88% | 8만 |
|---|
| 2026.05.11 | ₩34,747 | ₩35,096 | ₩34,747 | ₩35,096 | +1.00% | 3만 |
|---|
| 2026.05.08 | ₩34,077 | ₩34,224 | ₩34,050 | ₩34,157 | +0.24% | 2만 |
|---|
| 2026.05.07 | ₩33,862 | ₩34,036 | ₩33,741 | ₩34,036 | +0.51% | 1.6만 |
|---|
| 2026.05.06 | ₩34,010 | ₩34,063 | ₩33,916 | ₩34,050 | +0.12% | 5.7만 |
|---|
| 2026.05.05 | ₩34,345 | ₩34,385 | ₩34,224 | ₩34,331 | -0.04% | 3.1만 |
|---|
| 2026.05.04 | ₩34,010 | ₩34,238 | ₩33,916 | ₩34,170 | +0.47% | 9.9만 |
|---|
| 2026.05.01 | ₩33,889 | ₩33,969 | ₩33,822 | ₩33,916 | +0.08% | 2.7만 |
|---|
| 2026.04.30 | ₩33,755 | ₩33,983 | ₩33,701 | ₩33,983 | +0.68% | 2.1만 |
|---|
| 2026.04.29 | ₩33,594 | ₩33,714 | ₩33,580 | ₩33,688 | +0.28% | 5.6만 |
|---|
| 2026.04.28 | ₩33,393 | ₩33,487 | ₩33,245 | ₩33,487 | +0.28% | 2.7만 |
|---|
| 2026.04.27 | ₩33,513 | ₩33,647 | ₩33,419 | ₩33,580 | +0.20% | 4.2만 |
|---|
| 2026.04.24 | ₩33,299 | ₩33,554 | ₩33,299 | ₩33,487 | +0.56% | 2.9만 |
|---|
| 2026.04.23 | ₩33,326 | ₩33,513 | ₩33,259 | ₩33,460 | +0.40% | 3.1만 |
|---|
| 2026.04.22 | ₩33,393 | ₩33,527 | ₩33,272 | ₩33,500 | +0.32% | 3.4만 |
|---|
| 2026.04.21 | ₩32,816 | ₩33,071 | ₩32,762 | ₩32,923 | +0.33% | 2.8만 |
|---|
| 2026.04.20 | ₩32,829 | ₩32,990 | ₩32,789 | ₩32,816 | -0.04% | 7.2만 |
|---|
| 2026.04.17 | ₩32,762 | ₩32,762 | ₩32,548 | ₩32,722 | -0.12% | 5만 |
|---|
| 2026.04.16 | ₩33,218 | ₩33,232 | ₩33,111 | ₩33,191 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩33,071 | ₩33,111 | ₩32,923 | ₩33,057 | -0.04% | 6.8만 |
|---|
| 2026.04.14 | ₩32,668 | ₩33,031 | ₩32,668 | ₩33,031 | +1.11% | 4.6만 |
|---|
| 2026.04.13 | ₩32,789 | ₩32,910 | ₩32,534 | ₩32,816 | +0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩32,467 | ₩32,588 | ₩32,387 | ₩32,508 | +0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩32,347 | ₩32,508 | ₩32,320 | ₩32,454 | +0.33% | 3.4만 |
|---|
| 2026.04.08 | ₩32,145 | ₩32,306 | ₩31,837 | ₩32,186 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩32,414 | ₩32,414 | ₩32,226 | ₩32,266 | -0.46% | 3.1만 |
|---|
| 2026.04.06 | ₩32,186 | ₩32,400 | ₩32,105 | ₩32,253 | +0.21% | 3.7만 |
|---|
| 2026.04.02 | ₩32,078 | ₩32,213 | ₩31,998 | ₩32,172 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩31,917 | ₩32,119 | ₩31,824 | ₩31,998 | +0.25% | 3.1만 |
|---|
| 2026.03.31 | ₩32,293 | ₩32,293 | ₩31,904 | ₩32,105 | -0.58% | 3.1만 |
|---|
| 2026.03.30 | ₩32,213 | ₩32,239 | ₩31,877 | ₩31,971 | -0.75% | 2.4만 |
|---|
| 2026.03.27 | ₩31,636 | ₩31,850 | ₩31,475 | ₩31,770 | +0.42% | 2.3만 |
|---|
| 2026.03.26 | ₩31,502 | ₩31,569 | ₩31,287 | ₩31,341 | -0.51% | 5만 |
|---|
| 2026.03.25 | ₩31,421 | ₩31,515 | ₩31,247 | ₩31,462 | +0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩30,979 | ₩31,475 | ₩30,979 | ₩31,354 | +1.21% | 6.3만 |
|---|
| 2026.03.23 | ₩31,462 | ₩31,488 | ₩30,912 | ₩31,073 | -1.24% | 12.5만 |
|---|
| 2026.03.20 | ₩31,783 | ₩31,850 | ₩31,394 | ₩31,689 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩31,689 | ₩31,971 | ₩31,153 | ₩31,824 | +0.42% | 8.3만 |
|---|
| 2026.03.18 | ₩32,239 | ₩32,508 | ₩32,239 | ₩32,400 | +0.50% | 3만 |
|---|
| 2026.03.17 | ₩32,494 | ₩32,736 | ₩32,347 | ₩32,736 | +0.74% | 5.5만 |
|---|
| 2026.03.16 | ₩32,575 | ₩32,588 | ₩32,333 | ₩32,387 | -0.58% | 6.5만 |
|---|
| 2026.03.13 | ₩32,856 | ₩32,856 | ₩32,280 | ₩32,427 | -1.31% | 9.4만 |
|---|
| 2026.03.12 | ₩32,856 | ₩32,923 | ₩32,709 | ₩32,870 | +0.04% | 5만 |
|---|
| 2026.03.11 | ₩32,467 | ₩32,789 | ₩32,280 | ₩32,709 | +0.74% | 5.6만 |
|---|
| 2026.03.10 | ₩32,293 | ₩32,293 | ₩31,837 | ₩32,293 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩32,333 | ₩32,387 | ₩31,757 | ₩31,824 | -1.58% | 8.7만 |
|---|
| 2026.03.06 | ₩31,824 | ₩32,092 | ₩31,757 | ₩31,998 | +0.55% | 11.9만 |
|---|
| 2026.03.05 | ₩31,368 | ₩31,555 | ₩31,327 | ₩31,462 | +0.30% | 3만 |
|---|
| 2026.03.04 | ₩31,421 | ₩31,475 | ₩31,247 | ₩31,394 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,207 | ₩31,207 | ₩30,804 | ₩30,979 | -0.73% | 9.7만 |
|---|
| 2026.03.02 | ₩31,515 | ₩31,649 | ₩31,287 | ₩31,529 | +0.04% | 20.9만 |
|---|
| 2026.02.27 | ₩31,260 | ₩31,260 | ₩31,113 | ₩31,260 | 0.00% | 8.5만 |
|---|
| 2026.02.26 | ₩30,724 | ₩30,885 | ₩30,576 | ₩30,871 | +0.48% | 6.3만 |
|---|
| 2026.02.25 | ₩30,885 | ₩31,166 | ₩30,737 | ₩30,912 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩30,362 | ₩30,603 | ₩30,362 | ₩30,563 | +0.66% | 6.3만 |
|---|
| 2026.02.23 | ₩30,442 | ₩30,563 | ₩30,308 | ₩30,442 | 0.00% | 5만 |
|---|
| 2026.02.20 | ₩30,040 | ₩30,348 | ₩30,000 | ₩30,348 | +1.03% | 7.3만 |
|---|
| 2026.02.19 | ₩29,705 | ₩29,892 | ₩29,597 | ₩29,866 | +0.54% | 10.2만 |
|---|
| 2026.02.18 | ₩29,638 | ₩29,825 | ₩29,638 | ₩29,758 | +0.41% | 3.8만 |
|---|
| 2026.02.17 | ₩29,235 | ₩29,289 | ₩29,061 | ₩29,222 | -0.05% | 4.8만 |
|---|
| 2026.02.13 | ₩29,651 | ₩29,745 | ₩29,571 | ₩29,638 | -0.05% | 13.1만 |
|---|
| 2026.02.12 | ₩30,214 | ₩30,214 | ₩29,356 | ₩29,369 | -2.80% | 8.8만 |
|---|
| 2026.02.11 | ₩30,322 | ₩30,322 | ₩30,107 | ₩30,281 | -0.13% | 6.9만 |
|---|
| 2026.02.10 | ₩30,161 | ₩30,161 | ₩29,906 | ₩29,960 | -0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩29,866 | ₩30,308 | ₩29,866 | ₩30,308 | +1.48% | 9.6만 |
|---|
| 2026.02.06 | ₩29,490 | ₩29,879 | ₩29,423 | ₩29,799 | +1.05% | 4.5만 |
|---|
| 2026.02.05 | ₩29,396 | ₩29,557 | ₩29,141 | ₩29,155 | -0.82% | 5.1만 |
|---|
| 2026.02.04 | ₩30,415 | ₩30,415 | ₩30,000 | ₩30,147 | -0.88% | 7만 |
|---|
| 2026.02.03 | ₩30,187 | ₩30,362 | ₩29,946 | ₩30,241 | +0.18% | 13.5만 |
|---|
| 2026.02.02 | ₩29,530 | ₩29,691 | ₩29,128 | ₩29,343 | -0.64% | 7.7만 |
|---|
| 2026.01.30 | ₩31,220 | ₩31,354 | ₩29,638 | ₩30,094 | -3.61% | 12.4만 |
|---|
| 2026.01.29 | ₩33,259 | ₩33,339 | ₩31,703 | ₩32,481 | -2.34% | 16.6만 |
|---|
| 2026.01.28 | ₩32,092 | ₩32,414 | ₩31,931 | ₩32,400 | +0.96% | 25.5만 |
|---|
| 2026.01.27 | ₩31,515 | ₩31,877 | ₩31,368 | ₩31,864 | +1.11% | 24.7만 |
|---|
| 2026.01.26 | ₩31,730 | ₩32,105 | ₩31,408 | ₩31,636 | -0.30% | 14.3만 |
|---|
| 2026.01.23 | ₩31,113 | ₩31,408 | ₩31,086 | ₩31,394 | +0.91% | 39.6만 |
|---|
| 2026.01.22 | ₩30,509 | ₩30,764 | ₩30,442 | ₩30,751 | +0.79% | 7.6만 |
|---|
| 2026.01.21 | ₩30,496 | ₩30,590 | ₩30,308 | ₩30,483 | -0.04% | 74.3만 |
|---|
| 2026.01.20 | ₩30,281 | ₩30,375 | ₩30,187 | ₩30,268 | -0.04% | 53.2만 |
|---|
| 2026.01.16 | ₩29,960 | ₩30,053 | ₩29,758 | ₩29,906 | -0.18% | 26만 |
|---|
| 2026.01.15 | ₩30,147 | ₩30,375 | ₩30,107 | ₩30,241 | +0.31% | 6.2만 |
|---|
| 2026.01.14 | ₩30,483 | ₩30,670 | ₩30,335 | ₩30,563 | +0.26% | 16.7만 |
|---|
| 2026.01.13 | ₩30,161 | ₩30,228 | ₩30,013 | ₩30,094 | -0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩29,732 | ₩30,027 | ₩29,732 | ₩29,919 | +0.63% | 2.8만 |
|---|
| 2026.01.09 | ₩29,504 | ₩29,638 | ₩29,410 | ₩29,436 | -0.23% | 5.3만 |
|---|
| 2026.01.08 | ₩29,195 | ₩29,329 | ₩28,900 | ₩29,329 | +0.46% | 5만 |
|---|
| 2026.01.07 | ₩29,302 | ₩29,302 | ₩29,128 | ₩29,195 | -0.37% | 5.4만 |
|---|
| 2026.01.06 | ₩29,557 | ₩29,705 | ₩29,530 | ₩29,638 | +0.27% | 12.4만 |
|---|
| 2026.01.05 | ₩29,101 | ₩29,302 | ₩29,088 | ₩29,262 | +0.55% | 3.6만 |
|---|
| 2026.01.02 | ₩28,538 | ₩28,538 | ₩28,404 | ₩28,525 | -0.05% | 4.9만 |
|---|
| 2025.12.31 | ₩28,525 | ₩28,551 | ₩28,256 | ₩28,364 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩28,860 | ₩28,913 | ₩28,712 | ₩28,753 | -0.37% | 4.7만 |
|---|
| 2025.12.29 | ₩29,021 | ₩29,021 | ₩28,337 | ₩28,444 | -1.99% | 12만 |
|---|
| 2025.12.26 | ₩28,967 | ₩29,074 | ₩28,913 | ₩29,021 | +0.19% | 8.6만 |
|---|
| 2025.12.24 | ₩29,115 | ₩29,128 | ₩28,940 | ₩29,128 | +0.05% | 5.6천 |
|---|
| 2025.12.23 | ₩28,967 | ₩29,141 | ₩28,913 | ₩29,141 | +0.60% | 3.7만 |
|---|
| 2025.12.22 | ₩28,726 | ₩28,820 | ₩28,726 | ₩28,820 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩28,390 | ₩28,444 | ₩28,364 | ₩28,390 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩28,256 | ₩28,323 | ₩28,109 | ₩28,176 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩28,243 | ₩28,337 | ₩28,162 | ₩28,270 | +0.09% | 16.7만 |
|---|
| 2025.12.16 | ₩28,095 | ₩28,109 | ₩27,975 | ₩28,015 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩28,216 | ₩28,243 | ₩28,055 | ₩28,136 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩28,538 | ₩28,565 | ₩28,095 | ₩28,203 | -1.17% | 11.3만 |
|---|
| 2025.12.11 | ₩28,270 | ₩28,471 | ₩28,256 | ₩28,458 | +0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩28,122 | ₩28,310 | ₩28,042 | ₩28,216 | +0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩27,948 | ₩28,122 | ₩27,948 | ₩28,109 | +0.58% | 3만 |
|---|
| 2025.12.08 | ₩28,176 | ₩28,176 | ₩27,948 | ₩28,042 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩28,082 | ₩28,310 | ₩28,082 | ₩28,136 | +0.19% | 10.1만 |
|---|
| 2025.12.04 | ₩27,961 | ₩28,109 | ₩27,961 | ₩28,082 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩28,055 | ₩28,149 | ₩28,028 | ₩28,069 | +0.05% | 8.8천 |
|---|
| 2025.12.02 | ₩27,881 | ₩27,948 | ₩27,881 | ₩27,934 | +0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩27,841 | ₩28,002 | ₩27,841 | ₩27,975 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩28,002 | ₩28,002 | ₩27,827 | ₩27,894 | -0.38% | 3.9천 |
|---|
| 2025.11.26 | ₩27,344 | ₩27,559 | ₩27,318 | ₩27,546 | +0.74% | 4.9천 |
|---|
| 2025.11.25 | ₩27,116 | ₩27,237 | ₩27,049 | ₩27,210 | +0.35% | 1.4만 |
|---|
| 2025.11.24 | ₩27,049 | ₩27,291 | ₩26,969 | ₩27,291 | +0.89% | 2.1만 |
|---|
| 2025.11.21 | ₩26,956 | ₩27,090 | ₩26,862 | ₩26,996 | +0.15% | 1.2만 |
|---|
| 2025.11.20 | ₩27,492 | ₩27,505 | ₩27,103 | ₩27,143 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩27,720 | ₩27,720 | ₩27,251 | ₩27,398 | -1.16% | 1.7만 |
|---|
| 2025.11.18 | ₩27,452 | ₩27,680 | ₩27,425 | ₩27,639 | +0.68% | 1만 |
|---|
| 2025.11.17 | ₩27,532 | ₩27,586 | ₩27,438 | ₩27,492 | -0.15% | 1.7만 |
|---|
| 2025.11.14 | ₩27,586 | ₩27,747 | ₩27,492 | ₩27,546 | -0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩28,055 | ₩28,055 | ₩27,760 | ₩27,800 | -0.91% | 2.3만 |
|---|
| 2025.11.12 | ₩28,015 | ₩28,082 | ₩27,908 | ₩27,948 | -0.24% | 1.1만 |
|---|
| 2025.11.11 | ₩28,122 | ₩28,189 | ₩28,028 | ₩28,122 | 0.00% | 1.4만 |
|---|
| 2025.11.10 | ₩27,894 | ₩28,109 | ₩27,800 | ₩28,095 | +0.72% | 1.5만 |
|---|
| 2025.11.07 | ₩27,586 | ₩27,599 | ₩27,492 | ₩27,599 | +0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,613 | ₩27,613 | ₩27,398 | ₩27,505 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩27,680 | ₩27,693 | ₩27,586 | ₩27,599 | -0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩27,559 | ₩27,613 | ₩27,452 | ₩27,479 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩27,787 | ₩27,894 | ₩27,693 | ₩27,800 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩27,720 | ₩27,787 | ₩27,653 | ₩27,760 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩27,505 | ₩27,707 | ₩27,438 | ₩27,680 | +0.63% | 6.1만 |
|---|
| 2025.10.29 | ₩27,707 | ₩27,908 | ₩27,572 | ₩27,586 | -0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩27,465 | ₩27,666 | ₩27,452 | ₩27,572 | +0.39% | 6만 |
|---|
| 2025.10.27 | ₩29,302 | ₩29,316 | ₩29,088 | ₩29,168 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩29,302 | ₩29,383 | ₩29,249 | ₩29,289 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,356 | ₩29,450 | ₩29,289 | ₩29,302 | -0.18% | 5.6만 |
|---|
| 2025.10.22 | ₩28,913 | ₩29,061 | ₩28,793 | ₩29,061 | +0.51% | 1.9만 |
|---|
| 2025.10.21 | ₩28,887 | ₩28,887 | ₩28,645 | ₩28,793 | -0.32% | 1.5만 |
|---|
| 2025.10.20 | ₩29,088 | ₩29,356 | ₩29,088 | ₩29,343 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩28,954 | ₩28,967 | ₩28,753 | ₩28,846 | -0.37% | 2.4만 |
|---|
| 2025.10.16 | ₩29,249 | ₩29,396 | ₩29,141 | ₩29,276 | +0.09% | 3.7만 |
|---|
| 2025.10.15 | ₩29,088 | ₩29,141 | ₩28,981 | ₩29,128 | +0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩28,779 | ₩29,007 | ₩28,685 | ₩28,967 | +0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩29,074 | ₩29,141 | ₩28,994 | ₩29,128 | +0.18% | 8천 |
|---|
| 2025.10.10 | ₩29,061 | ₩29,061 | ₩28,525 | ₩28,659 | -1.38% | 5.4만 |
|---|