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 | ₩35,754 | ₩36,062 | ₩35,566 | ₩35,807 | +0.15% | 34.1만 |
| 2026.09.28–2026.10.02 | ₩35,807 | ₩36,049 | ₩35,338 | ₩35,566 | -0.67% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩36,424 | ₩36,532 | ₩35,982 | ₩36,076 | -0.96% | 17.6만 |
| 2026.09.14–2026.09.18 | ₩36,129 | ₩36,478 | ₩35,874 | ₩36,357 | +0.63% | 21.3만 |
| 2026.09.08–2026.09.11 | ₩35,915 | ₩36,451 | ₩35,861 | ₩36,089 | +0.49% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩34,882 | ₩35,928 | ₩34,721 | ₩35,781 | +2.58% | 40만 |
| 2026.08.24–2026.08.28 | ₩35,472 | ₩35,526 | ₩34,748 | ₩35,070 | -1.13% | 91.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,512 |
| ₩33,943 |
| ₩35,432 |
| +4.14% |
| 22.8만 |
| 2026.08.10–2026.08.14 | ₩33,420 | ₩33,930 | ₩33,393 | ₩33,769 | +1.04% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,388 | ₩33,125 | ₩31,932 | ₩32,978 | +1.82% | 31.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,562 | ₩32,642 | ₩32,025 | ₩32,481 | -0.25% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,388 | ₩33,098 | ₩32,347 | ₩32,723 | +1.04% | 23.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,757 | ₩32,388 | ₩31,677 | ₩32,321 | +1.77% | 33.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,979 | ₩31,797 | ₩30,953 | ₩31,677 | +2.25% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,202 | ₩30,644 | ₩30,108 | ₩30,510 | +1.02% | 20.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,060 | ₩31,301 | ₩29,853 | ₩30,336 | -2.33% | 24.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,891 | ₩32,066 | ₩31,020 | ₩31,181 | -2.23% | 20.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,589 | ₩32,696 | ₩31,878 | ₩31,891 | -2.14% | 21.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,635 | ₩33,849 | ₩32,347 | ₩32,388 | -3.71% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,876 | ₩33,916 | ₩33,152 | ₩33,367 | -1.50% | 20.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,439 | ₩34,641 | ₩33,930 | ₩33,957 | -1.40% | 16.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,748 | ₩35,539 | ₩34,225 | ₩34,359 | -1.12% | 23.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,010 | ₩34,386 | ₩33,742 | ₩34,158 | +0.43% | 22.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,514 | ₩33,983 | ₩33,246 | ₩33,916 | +1.20% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,830 | ₩33,554 | ₩32,763 | ₩33,487 | +2.00% | 19.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,790 | ₩33,232 | ₩32,535 | ₩32,723 | -0.20% | 21.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,186 | ₩32,589 | ₩31,838 | ₩32,508 | +1.00% | 16만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,213 | ₩32,294 | ₩31,824 | ₩32,173 | -0.12% | 14.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,462 | ₩31,851 | ₩30,912 | ₩31,771 | +0.98% | 29.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,575 | ₩32,736 | ₩31,154 | ₩31,690 | -2.72% | 24.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,334 | ₩32,924 | ₩31,757 | ₩32,428 | +0.29% | 33.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,516 | ₩32,093 | ₩30,805 | ₩31,999 | +1.53% | 49만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,443 | ₩31,261 | ₩30,309 | ₩31,261 | +2.69% | 31.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,236 | ₩30,349 | ₩29,062 | ₩30,349 | +3.81% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,866 | ₩30,322 | ₩29,357 | ₩29,638 | -0.76% | 40.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,531 | ₩30,416 | ₩29,129 | ₩29,799 | +0.91% | 37.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,730 | ₩33,340 | ₩29,638 | ₩30,094 | -5.16% | 93.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,282 | ₩31,409 | ₩30,188 | ₩31,395 | +3.68% | 174.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,732 | ₩30,671 | ₩29,732 | ₩29,907 | +0.59% | 55.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,102 | ₩29,705 | ₩28,901 | ₩29,437 | +1.15% | 31.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,021 | ₩29,021 | ₩28,257 | ₩28,525 | -1.71% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,726 | ₩29,142 | ₩28,726 | ₩29,021 | +1.03% | 16.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,217 | ₩28,445 | ₩27,975 | ₩28,391 | +0.62% | 24.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,177 | ₩28,565 | ₩27,949 | ₩28,203 | +0.10% | 25.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,841 | ₩28,311 | ₩27,841 | ₩28,136 | +1.06% | 15만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,050 | ₩28,002 | ₩26,970 | ₩27,895 | +3.12% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,533 | ₩27,721 | ₩26,862 | ₩26,996 | -1.95% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,895 | ₩28,190 | ₩27,493 | ₩27,546 | -1.25% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,788 | ₩27,895 | ₩27,399 | ₩27,600 | -0.68% | 14만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,303 | ₩29,316 | ₩27,439 | ₩27,761 | -5.26% | 22.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,088 | ₩29,451 | ₩28,646 | ₩29,290 | +0.69% | 12.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,075 | ₩29,397 | ₩28,686 | ₩28,847 | -0.78% | 12만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,062 | ₩29,062 | ₩28,525 | ₩28,659 | -1.38% | 5.4만 |
|---|