시장 데이터를 불러오는 중
전체 종목
WisdomTree Cybersecurity Fund 과거 주가
WisdomTree Cybersecurity Fund · WCBR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Cybersecurity Fund · WCBR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,482 | ₩66,850 | ₩64,054 | ₩66,850 | +3.67% | 11.2만 |
| 2026.10.08 | ₩63,452 | ₩64,495 | ₩62,858 | ₩63,706 | +0.40% | 19.8만 |
| 2026.10.07 | ₩64,188 | ₩64,228 | ₩63,144 | ₩63,358 | -1.29% | 8.2만 |
| 2026.10.06 | ₩64,308 | ₩65,606 | ₩63,940 | ₩64,375 | +0.10% | 20.8만 |
| 2026.10.05 | ₩62,448 | ₩63,371 | ₩62,334 | ₩63,171 | +1.16% | 9.7만 |
| 2026.10.02 | ₩62,528 | ₩63,050 | ₩62,241 | ₩62,408 | -0.19% | 8.4만 |
| 2026.10.01 | ₩61,966 | ₩62,020 | ₩60,836 | ₩61,759 | -0.33% | 8.6만 |
| 2026.09.30 | ₩60,642 | ₩62,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,243 |
| +0.99% |
| 6.4만 |
| 2026.09.29 | ₩60,722 | ₩60,722 | ₩59,371 | ₩60,362 | -0.59% | 10.2만 |
|---|
| 2026.09.28 | ₩58,421 | ₩60,535 | ₩58,126 | ₩60,294 | +3.21% | 14만 |
|---|
| 2026.09.25 | ₩61,993 | ₩61,993 | ₩59,344 | ₩59,472 | -4.07% | 8.4만 |
|---|
| 2026.09.24 | ₩62,555 | ₩62,636 | ₩61,458 | ₩61,843 | -1.14% | 8.3만 |
|---|
| 2026.09.23 | ₩61,016 | ₩62,428 | ₩60,481 | ₩62,341 | +2.17% | 20만 |
|---|
| 2026.09.22 | ₩61,231 | ₩61,271 | ₩59,788 | ₩60,921 | -0.50% | 7.4만 |
|---|
| 2026.09.21 | ₩58,514 | ₩60,829 | ₩58,046 | ₩60,749 | +3.82% | 10.5만 |
|---|
| 2026.09.18 | ₩59,652 | ₩59,668 | ₩57,430 | ₩58,148 | -2.52% | 7.6만 |
|---|
| 2026.09.17 | ₩58,447 | ₩60,248 | ₩57,537 | ₩59,467 | +1.74% | 20.3만 |
|---|
| 2026.09.16 | ₩58,340 | ₩59,571 | ₩58,140 | ₩58,624 | +0.49% | 6.9만 |
|---|
| 2026.09.15 | ₩57,216 | ₩59,471 | ₩57,216 | ₩59,023 | +3.16% | 10.2만 |
|---|
| 2026.09.14 | ₩53,951 | ₩58,166 | ₩53,724 | ₩57,864 | +7.25% | 9.6만 |
|---|
| 2026.09.11 | ₩53,309 | ₩53,322 | ₩51,944 | ₩52,346 | -1.81% | 3.2만 |
|---|
| 2026.09.10 | ₩52,640 | ₩54,152 | ₩52,609 | ₩53,008 | +0.70% | 4.5만 |
|---|
| 2026.09.09 | ₩52,747 | ₩53,496 | ₩52,707 | ₩53,162 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩52,827 | ₩53,162 | ₩51,810 | ₩52,703 | -0.24% | 7.3만 |
|---|
| 2026.09.04 | ₩53,617 | ₩53,938 | ₩53,269 | ₩53,380 | -0.44% | 5.6만 |
|---|
| 2026.09.03 | ₩53,496 | ₩53,808 | ₩52,660 | ₩53,724 | +0.43% | 4만 |
|---|
| 2026.09.02 | ₩53,644 | ₩53,644 | ₩51,396 | ₩52,198 | -2.69% | 13.4만 |
|---|
| 2026.09.01 | ₩56,226 | ₩56,367 | ₩53,672 | ₩53,858 | -4.21% | 5.5만 |
|---|
| 2026.08.31 | ₩55,865 | ₩57,230 | ₩55,865 | ₩56,949 | +1.94% | 6.4만 |
|---|
| 2026.08.28 | ₩57,283 | ₩57,471 | ₩55,664 | ₩56,066 | -2.13% | 5.5만 |
|---|
| 2026.08.27 | ₩54,607 | ₩57,644 | ₩54,105 | ₩57,286 | +4.91% | 9.6만 |
|---|
| 2026.08.26 | ₩50,245 | ₩51,918 | ₩50,245 | ₩51,864 | +3.22% | 3.9만 |
|---|
| 2026.08.25 | ₩52,319 | ₩52,479 | ₩50,352 | ₩50,988 | -2.54% | 4.8만 |
|---|
| 2026.08.24 | ₩52,841 | ₩52,921 | ₩51,717 | ₩51,960 | -1.67% | 7.6만 |
|---|
| 2026.08.21 | ₩52,306 | ₩53,041 | ₩51,289 | ₩53,041 | +1.41% | 4.1만 |
|---|
| 2026.08.20 | ₩53,537 | ₩53,537 | ₩52,185 | ₩52,185 | -2.52% | 11.2만 |
|---|
| 2026.08.19 | ₩55,771 | ₩55,771 | ₩53,108 | ₩53,777 | -3.57% | 4.8만 |
|---|
| 2026.08.18 | ₩54,835 | ₩55,858 | ₩54,714 | ₩55,263 | +0.78% | 2만 |
|---|
| 2026.08.17 | ₩56,320 | ₩56,507 | ₩54,839 | ₩55,089 | -2.19% | 8.1만 |
|---|
| 2026.08.14 | ₩58,260 | ₩58,514 | ₩56,614 | ₩56,694 | -2.69% | 8.8만 |
|---|
| 2026.08.13 | ₩56,199 | ₩58,608 | ₩55,744 | ₩58,608 | +4.29% | 14.9만 |
|---|
| 2026.08.12 | ₩57,190 | ₩57,190 | ₩55,597 | ₩55,905 | -2.25% | 7.6만 |
|---|
| 2026.08.11 | ₩56,240 | ₩56,773 | ₩55,544 | ₩56,253 | +0.02% | 9만 |
|---|
| 2026.08.10 | ₩53,992 | ₩56,601 | ₩53,951 | ₩56,258 | +4.20% | 7.1만 |
|---|
| 2026.08.07 | ₩53,898 | ₩54,433 | ₩53,431 | ₩53,997 | +0.18% | 3.1만 |
|---|
| 2026.08.06 | ₩52,988 | ₩52,988 | ₩51,516 | ₩52,506 | -0.91% | 5.5만 |
|---|
| 2026.08.05 | ₩54,620 | ₩56,475 | ₩53,898 | ₩53,951 | -1.22% | 6.8만 |
|---|
| 2026.08.04 | ₩51,944 | ₩53,777 | ₩51,824 | ₩53,630 | +3.25% | 13.8만 |
|---|
| 2026.08.03 | ₩50,526 | ₩51,550 | ₩50,205 | ₩51,449 | +1.83% | 23만 |
|---|
| 2026.07.31 | ₩49,174 | ₩49,922 | ₩48,291 | ₩49,817 | +1.31% | 5만 |
|---|
| 2026.07.30 | ₩48,666 | ₩49,241 | ₩47,890 | ₩48,947 | +0.58% | 4.1만 |
|---|
| 2026.07.29 | ₩48,345 | ₩49,415 | ₩47,930 | ₩48,505 | +0.33% | 2.6만 |
|---|
| 2026.07.28 | ₩48,960 | ₩49,041 | ₩47,114 | ₩48,412 | -1.12% | 3.9만 |
|---|
| 2026.07.27 | ₩49,188 | ₩49,750 | ₩48,639 | ₩48,880 | -0.63% | 4.2만 |
|---|
| 2026.07.24 | ₩48,010 | ₩48,666 | ₩47,696 | ₩48,412 | +0.84% | 3.5만 |
|---|
| 2026.07.23 | ₩49,054 | ₩49,161 | ₩47,555 | ₩47,697 | -2.77% | 5.2만 |
|---|
| 2026.07.22 | ₩50,405 | ₩50,405 | ₩48,639 | ₩48,999 | -2.79% | 5.2만 |
|---|
| 2026.07.21 | ₩51,904 | ₩52,265 | ₩49,945 | ₩50,385 | -2.93% | 3.9만 |
|---|
| 2026.07.20 | ₩52,413 | ₩53,041 | ₩52,078 | ₩52,091 | -0.61% | 3.3만 |
|---|
| 2026.07.17 | ₩51,342 | ₩53,470 | ₩51,342 | ₩52,560 | +2.37% | 3.1만 |
|---|
| 2026.07.16 | ₩52,760 | ₩52,988 | ₩51,958 | ₩52,413 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩54,607 | ₩55,049 | ₩52,352 | ₩52,653 | -3.58% | 9.6만 |
|---|
| 2026.07.14 | ₩50,472 | ₩54,192 | ₩50,472 | ₩54,125 | +7.24% | 5.1만 |
|---|
| 2026.07.13 | ₩50,486 | ₩51,222 | ₩49,830 | ₩51,021 | +1.06% | 2.8만 |
|---|
| 2026.07.10 | ₩52,600 | ₩52,600 | ₩50,459 | ₩50,526 | -3.94% | 3.2만 |
|---|
| 2026.07.09 | ₩50,124 | ₩52,372 | ₩48,567 | ₩52,308 | +4.36% | 3.9만 |
|---|
| 2026.07.08 | ₩50,686 | ₩51,061 | ₩49,228 | ₩50,765 | +0.16% | 3만 |
|---|
| 2026.07.07 | ₩52,132 | ₩53,376 | ₩50,867 | ₩51,463 | -1.28% | 7.8만 |
|---|
| 2026.07.06 | ₩49,817 | ₩51,984 | ₩49,817 | ₩51,547 | +3.47% | 5.2만 |
|---|
| 2026.07.02 | ₩49,897 | ₩50,392 | ₩49,496 | ₩49,897 | 0.00% | 5만 |
|---|
| 2026.07.01 | ₩48,880 | ₩50,446 | ₩48,733 | ₩49,803 | +1.89% | 2.6만 |
|---|
| 2026.06.30 | ₩46,699 | ₩48,505 | ₩46,097 | ₩48,465 | +3.78% | 2.4만 |
|---|
| 2026.06.29 | ₩45,896 | ₩47,542 | ₩45,575 | ₩47,098 | +2.62% | 4.2만 |
|---|
| 2026.06.26 | ₩43,100 | ₩45,208 | ₩43,100 | ₩45,208 | +4.89% | 3.9만 |
|---|
| 2026.06.25 | ₩43,394 | ₩43,862 | ₩42,805 | ₩43,231 | -0.38% | 2.3만 |
|---|
| 2026.06.24 | ₩43,033 | ₩43,688 | ₩43,033 | ₩43,257 | +0.52% | 2만 |
|---|
| 2026.06.23 | ₩41,909 | ₩43,608 | ₩41,909 | ₩43,179 | +3.03% | 2.6만 |
|---|
| 2026.06.22 | ₩42,765 | ₩43,528 | ₩41,855 | ₩42,362 | -0.94% | 1.5만 |
|---|
| 2026.06.18 | ₩43,059 | ₩43,126 | ₩41,695 | ₩43,073 | +0.03% | 7.5만 |
|---|
| 2026.06.17 | ₩43,166 | ₩43,662 | ₩42,752 | ₩42,813 | -0.82% | 7.2천 |
|---|
| 2026.06.16 | ₩43,916 | ₩44,170 | ₩43,275 | ₩43,381 | -1.22% | 1.8만 |
|---|
| 2026.06.15 | ₩44,130 | ₩44,424 | ₩43,488 | ₩43,964 | -0.38% | 1.3만 |
|---|
| 2026.06.12 | ₩43,514 | ₩43,789 | ₩42,645 | ₩43,482 | -0.07% | 1.2만 |
|---|
| 2026.06.11 | ₩42,819 | ₩43,675 | ₩41,280 | ₩43,624 | +1.88% | 3.9만 |
|---|
| 2026.06.10 | ₩42,872 | ₩43,595 | ₩42,725 | ₩42,808 | -0.15% | 9.1천 |
|---|
| 2026.06.09 | ₩43,902 | ₩44,277 | ₩41,989 | ₩43,260 | -1.46% | 5.7만 |
|---|
| 2026.06.08 | ₩45,254 | ₩45,254 | ₩44,226 | ₩44,404 | -1.88% | 14.3만 |
|---|
| 2026.06.05 | ₩46,351 | ₩46,351 | ₩44,598 | ₩44,878 | -3.18% | 5.7만 |
|---|
| 2026.06.04 | ₩46,231 | ₩47,047 | ₩45,602 | ₩46,639 | +0.88% | 5.9만 |
|---|
| 2026.06.03 | ₩48,291 | ₩48,438 | ₩46,953 | ₩47,266 | -2.12% | 3.6만 |
|---|
| 2026.06.02 | ₩47,863 | ₩49,241 | ₩47,569 | ₩49,169 | +2.73% | 10.4만 |
|---|
| 2026.06.01 | ₩47,087 | ₩49,803 | ₩47,087 | ₩49,524 | +5.17% | 7.8만 |
|---|
| 2026.05.29 | ₩43,461 | ₩46,403 | ₩43,461 | ₩46,403 | +6.77% | 2.8만 |
|---|
| 2026.05.28 | ₩42,337 | ₩43,568 | ₩42,323 | ₩43,228 | +2.10% | 4.7만 |
|---|
| 2026.05.27 | ₩42,297 | ₩42,792 | ₩41,915 | ₩41,935 | -0.85% | 2.6만 |
|---|
| 2026.05.26 | ₩43,795 | ₩44,404 | ₩43,059 | ₩44,096 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩42,952 | ₩44,137 | ₩42,745 | ₩43,747 | +1.85% | 1.6만 |
|---|
| 2026.05.21 | ₩42,323 | ₩42,805 | ₩42,210 | ₩42,630 | +0.72% | 1.8만 |
|---|
| 2026.05.20 | ₩41,400 | ₩42,685 | ₩41,293 | ₩42,646 | +3.01% | 2.6만 |
|---|
| 2026.05.19 | ₩41,922 | ₩42,625 | ₩41,547 | ₩41,919 | -0.01% | 4만 |
|---|
| 2026.05.18 | ₩40,423 | ₩41,814 | ₩40,370 | ₩41,814 | +3.44% | 4.8만 |
|---|
| 2026.05.15 | ₩39,326 | ₩40,624 | ₩39,273 | ₩40,343 | +2.59% | 1.6만 |
|---|
| 2026.05.14 | ₩38,911 | ₩39,942 | ₩38,510 | ₩39,654 | +1.91% | 2.4만 |
|---|
| 2026.05.13 | ₩38,430 | ₩39,152 | ₩38,162 | ₩39,005 | +1.50% | 2만 |
|---|
| 2026.05.12 | ₩39,072 | ₩39,219 | ₩38,202 | ₩38,569 | -1.29% | 2.4만 |
|---|
| 2026.05.11 | ₩39,112 | ₩39,567 | ₩38,671 | ₩39,112 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩38,470 | ₩39,406 | ₩37,707 | ₩39,406 | +2.43% | 3.9만 |
|---|
| 2026.05.07 | ₩38,042 | ₩39,714 | ₩38,042 | ₩38,671 | +1.65% | 3.8만 |
|---|
| 2026.05.06 | ₩37,092 | ₩37,092 | ₩36,222 | ₩36,876 | -0.58% | 4.2만 |
|---|
| 2026.05.05 | ₩36,877 | ₩37,306 | ₩36,547 | ₩37,180 | +0.82% | 7.8만 |
|---|
| 2026.05.04 | ₩35,700 | ₩36,663 | ₩35,700 | ₩36,348 | +1.81% | 2.5만 |
|---|
| 2026.05.01 | ₩35,258 | ₩35,874 | ₩34,737 | ₩35,707 | +1.27% | 1.5만 |
|---|
| 2026.04.30 | ₩35,151 | ₩35,299 | ₩34,027 | ₩34,569 | -1.66% | 2.5만 |
|---|
| 2026.04.29 | ₩34,991 | ₩35,539 | ₩34,616 | ₩35,513 | +1.49% | 1.8만 |
|---|
| 2026.04.28 | ₩34,870 | ₩35,499 | ₩34,710 | ₩34,943 | +0.21% | 3.3만 |
|---|
| 2026.04.27 | ₩34,295 | ₩34,937 | ₩34,081 | ₩34,783 | +1.42% | 1.1만 |
|---|
| 2026.04.24 | ₩34,068 | ₩34,456 | ₩33,506 | ₩34,370 | +0.89% | 1.8만 |
|---|
| 2026.04.23 | ₩34,750 | ₩34,951 | ₩33,372 | ₩34,086 | -1.91% | 1.7만 |
|---|
| 2026.04.22 | ₩35,499 | ₩35,673 | ₩35,285 | ₩35,629 | +0.37% | 2.6만 |
|---|
| 2026.04.21 | ₩34,857 | ₩36,115 | ₩34,844 | ₩35,213 | +1.02% | 3.6만 |
|---|
| 2026.04.20 | ₩33,934 | ₩34,683 | ₩33,800 | ₩34,640 | +2.08% | 2.1만 |
|---|
| 2026.04.17 | ₩34,563 | ₩34,763 | ₩33,974 | ₩34,195 | -1.06% | 4.6만 |
|---|
| 2026.04.16 | ₩33,867 | ₩34,282 | ₩33,506 | ₩33,948 | +0.24% | 7.6만 |
|---|
| 2026.04.15 | ₩32,047 | ₩33,131 | ₩31,967 | ₩33,131 | +3.38% | 6.7만 |
|---|
| 2026.04.14 | ₩32,167 | ₩32,689 | ₩31,431 | ₩31,619 | -1.71% | 2.6만 |
|---|
| 2026.04.13 | ₩30,481 | ₩32,007 | ₩30,415 | ₩31,972 | +4.89% | 4만 |
|---|
| 2026.04.10 | ₩32,167 | ₩32,169 | ₩30,093 | ₩30,428 | -5.41% | 5만 |
|---|
| 2026.04.09 | ₩34,241 | ₩34,295 | ₩31,619 | ₩32,035 | -6.44% | 3.7만 |
|---|
| 2026.04.08 | ₩35,954 | ₩36,128 | ₩34,442 | ₩34,442 | -4.21% | 2.5만 |
|---|
| 2026.04.07 | ₩34,201 | ₩34,737 | ₩33,880 | ₩34,655 | +1.33% | 1.8만 |
|---|
| 2026.04.06 | ₩34,389 | ₩34,472 | ₩34,054 | ₩34,394 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩33,104 | ₩34,295 | ₩33,104 | ₩34,268 | +3.52% | 2.5만 |
|---|
| 2026.04.01 | ₩33,787 | ₩33,907 | ₩32,930 | ₩33,666 | -0.36% | 3.3만 |
|---|
| 2026.03.31 | ₩32,589 | ₩33,559 | ₩32,368 | ₩33,378 | +2.42% | 1.6만 |
|---|
| 2026.03.30 | ₩32,301 | ₩32,930 | ₩31,913 | ₩32,232 | -0.22% | 2.4만 |
|---|
| 2026.03.27 | ₩32,796 | ₩33,211 | ₩31,766 | ₩31,952 | -2.57% | 4.3만 |
|---|
| 2026.03.26 | ₩33,894 | ₩34,393 | ₩33,465 | ₩33,651 | -0.71% | 2.9만 |
|---|
| 2026.03.25 | ₩34,068 | ₩34,469 | ₩33,465 | ₩33,629 | -1.29% | 2.8만 |
|---|
| 2026.03.24 | ₩34,937 | ₩34,937 | ₩33,641 | ₩33,677 | -3.61% | 2.8만 |
|---|
| 2026.03.23 | ₩35,058 | ₩35,646 | ₩34,803 | ₩35,281 | +0.64% | 2.1만 |
|---|
| 2026.03.20 | ₩35,299 | ₩35,299 | ₩34,522 | ₩34,597 | -1.99% | 2.2만 |
|---|
| 2026.03.19 | ₩35,325 | ₩35,941 | ₩35,046 | ₩35,606 | +0.80% | 2.3만 |
|---|
| 2026.03.18 | ₩34,924 | ₩36,235 | ₩34,884 | ₩35,699 | +2.22% | 3.9만 |
|---|
| 2026.03.17 | ₩35,339 | ₩35,580 | ₩35,018 | ₩35,238 | -0.28% | 9.9천 |
|---|
| 2026.03.16 | ₩35,646 | ₩35,780 | ₩34,737 | ₩34,779 | -2.43% | 4.1만 |
|---|
| 2026.03.13 | ₩35,392 | ₩35,946 | ₩34,716 | ₩35,391 | -0.00% | 1.8만 |
|---|
| 2026.03.12 | ₩35,218 | ₩35,807 | ₩35,165 | ₩35,278 | +0.17% | 3.5만 |
|---|
| 2026.03.11 | ₩35,098 | ₩35,673 | ₩35,098 | ₩35,495 | +1.13% | 3.4만 |
|---|
| 2026.03.10 | ₩35,151 | ₩35,339 | ₩34,121 | ₩34,924 | -0.65% | 3.2만 |
|---|
| 2026.03.09 | ₩34,389 | ₩35,245 | ₩34,389 | ₩35,216 | +2.40% | 7.2만 |
|---|
| 2026.03.06 | ₩34,161 | ₩34,977 | ₩34,027 | ₩34,746 | +1.71% | 6.9만 |
|---|
| 2026.03.05 | ₩33,412 | ₩34,991 | ₩33,412 | ₩34,616 | +3.60% | 3.4만 |
|---|
| 2026.03.04 | ₩33,506 | ₩33,800 | ₩33,211 | ₩33,626 | +0.36% | 7.9만 |
|---|
| 2026.03.03 | ₩32,121 | ₩33,613 | ₩31,833 | ₩33,432 | +4.08% | 4.4만 |
|---|
| 2026.03.02 | ₩31,940 | ₩33,225 | ₩31,940 | ₩33,140 | +3.76% | 5.9만 |
|---|
| 2026.02.27 | ₩32,368 | ₩32,475 | ₩31,659 | ₩32,371 | +0.01% | 3.7만 |
|---|
| 2026.02.26 | ₩32,395 | ₩33,439 | ₩32,395 | ₩33,088 | +2.14% | 5.6만 |
|---|
| 2026.02.25 | ₩31,512 | ₩32,261 | ₩31,217 | ₩32,238 | +2.31% | 4.4만 |
|---|
| 2026.02.24 | ₩30,856 | ₩31,753 | ₩30,508 | ₩31,386 | +1.72% | 5.8만 |
|---|
| 2026.02.23 | ₩32,729 | ₩32,836 | ₩31,137 | ₩31,191 | -4.70% | 7.9만 |
|---|
| 2026.02.20 | ₩34,429 | ₩35,182 | ₩33,064 | ₩33,083 | -3.91% | 2.4만 |
|---|
| 2026.02.19 | ₩34,763 | ₩35,178 | ₩34,576 | ₩34,832 | +0.20% | 21.9만 |
|---|
| 2026.02.18 | ₩34,870 | ₩35,125 | ₩34,027 | ₩35,068 | +0.57% | 2.8만 |
|---|
| 2026.02.17 | ₩35,499 | ₩35,767 | ₩34,389 | ₩34,893 | -1.71% | 2.6만 |
|---|
| 2026.02.13 | ₩34,656 | ₩36,034 | ₩34,656 | ₩35,778 | +3.24% | 2.1만 |
|---|
| 2026.02.12 | ₩34,777 | ₩35,339 | ₩34,121 | ₩34,632 | -0.42% | 8.1만 |
|---|
| 2026.02.11 | ₩34,228 | ₩34,442 | ₩33,465 | ₩34,001 | -0.66% | 3.6만 |
|---|
| 2026.02.10 | ₩33,960 | ₩34,710 | ₩33,947 | ₩34,268 | +0.91% | 8.2만 |
|---|
| 2026.02.09 | ₩32,984 | ₩33,787 | ₩32,783 | ₩33,679 | +2.11% | 7.6만 |
|---|
| 2026.02.06 | ₩32,649 | ₩33,131 | ₩32,020 | ₩33,124 | +1.45% | 4만 |
|---|
| 2026.02.05 | ₩33,184 | ₩33,506 | ₩31,886 | ₩32,016 | -3.52% | 3.8만 |
|---|
| 2026.02.04 | ₩33,064 | ₩33,653 | ₩32,208 | ₩33,241 | +0.53% | 7.2만 |
|---|
| 2026.02.03 | ₩35,258 | ₩35,258 | ₩32,985 | ₩33,472 | -5.07% | 5.3만 |
|---|
| 2026.02.02 | ₩35,058 | ₩35,680 | ₩34,683 | ₩35,319 | +0.74% | 2.9만 |
|---|
| 2026.01.30 | ₩35,258 | ₩35,446 | ₩34,857 | ₩35,133 | -0.36% | 5.2만 |
|---|
| 2026.01.29 | ₩36,690 | ₩36,851 | ₩35,165 | ₩35,473 | -3.32% | 10.3만 |
|---|
| 2026.01.28 | ₩37,573 | ₩37,667 | ₩36,877 | ₩36,927 | -1.72% | 19.6만 |
|---|
| 2026.01.27 | ₩37,921 | ₩38,135 | ₩37,280 | ₩37,367 | -1.46% | 90.9만 |
|---|
| 2026.01.26 | ₩36,543 | ₩37,439 | ₩36,530 | ₩37,307 | +2.09% | 9.9만 |
|---|
| 2026.01.23 | ₩36,396 | ₩36,623 | ₩36,208 | ₩36,295 | -0.28% | 3.5만 |
|---|
| 2026.01.22 | ₩35,901 | ₩36,322 | ₩35,901 | ₩36,302 | +1.12% | 3.9만 |
|---|
| 2026.01.21 | ₩35,673 | ₩35,929 | ₩34,964 | ₩35,673 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩35,646 | ₩36,075 | ₩35,365 | ₩35,418 | -0.64% | 4.7만 |
|---|
| 2026.01.16 | ₩36,904 | ₩36,944 | ₩36,463 | ₩36,480 | -1.15% | 3.7만 |
|---|
| 2026.01.15 | ₩37,292 | ₩37,520 | ₩36,797 | ₩36,892 | -1.07% | 2.2만 |
|---|
| 2026.01.14 | ₩37,145 | ₩37,547 | ₩36,730 | ₩36,958 | -0.50% | 3.6만 |
|---|
| 2026.01.13 | ₩37,640 | ₩37,841 | ₩37,092 | ₩37,348 | -0.77% | 5.8만 |
|---|
| 2026.01.12 | ₩37,172 | ₩37,466 | ₩37,054 | ₩37,366 | +0.52% | 3.5만 |
|---|
| 2026.01.09 | ₩37,587 | ₩37,694 | ₩37,114 | ₩37,253 | -0.89% | 1.6만 |
|---|
| 2026.01.08 | ₩38,282 | ₩38,309 | ₩37,439 | ₩37,526 | -1.97% | 2만 |
|---|
| 2026.01.07 | ₩37,279 | ₩38,349 | ₩37,279 | ₩38,155 | +2.35% | 1.3만 |
|---|
| 2026.01.06 | ₩36,811 | ₩37,231 | ₩36,663 | ₩37,231 | +1.14% | 2.1만 |
|---|
| 2026.01.05 | ₩36,610 | ₩37,339 | ₩36,610 | ₩36,877 | +0.73% | 2만 |
|---|
| 2026.01.02 | ₩37,573 | ₩37,573 | ₩36,188 | ₩36,437 | -3.02% | 1.8만 |
|---|
| 2025.12.31 | ₩37,654 | ₩37,654 | ₩37,270 | ₩37,270 | -1.02% | 1.6만 |
|---|
| 2025.12.30 | ₩37,761 | ₩37,935 | ₩37,694 | ₩37,694 | -0.18% | 1.2만 |
|---|
| 2025.12.29 | ₩37,720 | ₩38,068 | ₩37,694 | ₩37,794 | +0.20% | 1.4만 |
|---|
| 2025.12.26 | ₩38,028 | ₩38,135 | ₩37,908 | ₩38,102 | +0.19% | 2.9만 |
|---|
| 2025.12.24 | ₩37,814 | ₩37,955 | ₩37,814 | ₩37,941 | +0.34% | 3.9천 |
|---|
| 2025.12.23 | ₩38,189 | ₩38,323 | ₩37,761 | ₩38,001 | -0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩38,175 | ₩38,577 | ₩37,961 | ₩38,412 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩37,654 | ₩38,068 | ₩37,654 | ₩38,015 | +0.96% | 2.8만 |
|---|
| 2025.12.18 | ₩37,506 | ₩38,109 | ₩37,506 | ₩37,767 | +0.70% | 1.1만 |
|---|
| 2025.12.17 | ₩37,894 | ₩38,001 | ₩37,239 | ₩37,270 | -1.65% | 9.7천 |
|---|
| 2025.12.16 | ₩37,787 | ₩38,034 | ₩37,694 | ₩37,996 | +0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩39,005 | ₩39,005 | ₩38,007 | ₩38,007 | -2.56% | 1.8만 |
|---|
| 2025.12.12 | ₩39,286 | ₩39,286 | ₩38,729 | ₩38,753 | -1.36% | 2만 |
|---|
| 2025.12.11 | ₩39,366 | ₩39,551 | ₩39,299 | ₩39,401 | +0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩39,246 | ₩39,807 | ₩39,243 | ₩39,647 | +1.02% | 6천 |
|---|
| 2025.12.09 | ₩39,326 | ₩39,527 | ₩39,313 | ₩39,413 | +0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩39,192 | ₩39,514 | ₩39,192 | ₩39,393 | +0.51% | 7.4천 |
|---|
| 2025.12.05 | ₩39,433 | ₩39,501 | ₩38,965 | ₩38,977 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩39,326 | ₩39,349 | ₩39,099 | ₩39,266 | -0.15% | 7.4천 |
|---|
| 2025.12.03 | ₩38,617 | ₩39,460 | ₩38,376 | ₩39,418 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩38,938 | ₩39,045 | ₩38,617 | ₩38,873 | -0.17% | 9.1천 |
|---|
| 2025.12.01 | ₩38,416 | ₩38,764 | ₩38,288 | ₩38,503 | +0.23% | 1.5만 |
|---|
| 2025.11.28 | ₩38,844 | ₩39,022 | ₩38,831 | ₩38,917 | +0.19% | 4.1천 |
|---|
| 2025.11.26 | ₩38,992 | ₩38,992 | ₩38,443 | ₩38,494 | -1.28% | 1.1만 |
|---|
| 2025.11.25 | ₩38,135 | ₩38,982 | ₩38,135 | ₩38,966 | +2.18% | 1.6만 |
|---|
| 2025.11.24 | ₩38,055 | ₩38,349 | ₩38,055 | ₩38,187 | +0.35% | 1.6만 |
|---|
| 2025.11.21 | ₩37,787 | ₩38,590 | ₩37,138 | ₩37,959 | +0.45% | 5.5만 |
|---|
| 2025.11.20 | ₩39,634 | ₩39,741 | ₩37,944 | ₩37,944 | -4.26% | 1.8만 |
|---|
| 2025.11.19 | ₩39,166 | ₩39,447 | ₩39,152 | ₩39,257 | +0.23% | 7.5천 |
|---|
| 2025.11.18 | ₩39,299 | ₩39,687 | ₩39,139 | ₩39,460 | +0.41% | 1.7만 |
|---|
| 2025.11.17 | ₩40,758 | ₩40,865 | ₩39,754 | ₩39,808 | -2.33% | 1.5만 |
|---|
| 2025.11.14 | ₩40,196 | ₩41,266 | ₩40,142 | ₩40,925 | +1.81% | 1.1만 |
|---|
| 2025.11.13 | ₩42,029 | ₩42,029 | ₩40,985 | ₩41,003 | -2.44% | 6.4천 |
|---|
| 2025.11.12 | ₩42,780 | ₩42,780 | ₩42,083 | ₩42,128 | -1.52% | 5.3천 |
|---|
| 2025.11.11 | ₩42,712 | ₩43,022 | ₩42,712 | ₩42,918 | +0.48% | 4.9천 |
|---|
| 2025.11.10 | ₩42,364 | ₩42,898 | ₩42,210 | ₩42,835 | +1.11% | 2만 |
|---|
| 2025.11.07 | ₩40,838 | ₩41,847 | ₩40,664 | ₩41,847 | +2.47% | 1.1만 |
|---|
| 2025.11.06 | ₩40,718 | ₩41,392 | ₩40,423 | ₩41,178 | +1.13% | 1.1만 |
|---|
| 2025.11.05 | ₩40,691 | ₩40,918 | ₩40,636 | ₩40,707 | +0.04% | 1.1만 |
|---|
| 2025.11.04 | ₩41,307 | ₩41,735 | ₩40,825 | ₩40,885 | -1.02% | 1.4만 |
|---|
| 2025.11.03 | ₩42,109 | ₩42,283 | ₩41,745 | ₩42,089 | -0.05% | 8.2천 |
|---|
| 2025.10.31 | ₩41,695 | ₩42,242 | ₩41,307 | ₩42,076 | +0.91% | 1.5만 |
|---|
| 2025.10.30 | ₩40,999 | ₩41,903 | ₩40,999 | ₩41,316 | +0.77% | 1.6만 |
|---|
| 2025.10.29 | ₩42,752 | ₩42,752 | ₩41,079 | ₩41,165 | -3.71% | 3.3만 |
|---|
| 2025.10.28 | ₩43,300 | ₩43,702 | ₩43,113 | ₩43,148 | -0.35% | 3.1만 |
|---|
| 2025.10.27 | ₩43,568 | ₩43,769 | ₩43,327 | ₩43,339 | -0.53% | 9.1천 |
|---|
| 2025.10.24 | ₩43,421 | ₩43,675 | ₩43,237 | ₩43,237 | -0.42% | 1.2만 |
|---|
| 2025.10.23 | ₩42,297 | ₩43,249 | ₩42,297 | ₩42,871 | +1.36% | 5.5천 |
|---|
| 2025.10.22 | ₩42,819 | ₩42,819 | ₩42,096 | ₩42,441 | -0.88% | 8.1천 |
|---|
| 2025.10.21 | ₩42,859 | ₩43,207 | ₩42,859 | ₩43,187 | +0.76% | 9.5천 |
|---|
| 2025.10.20 | ₩42,390 | ₩43,039 | ₩42,390 | ₩43,034 | +1.52% | 1.5만 |
|---|
| 2025.10.17 | ₩41,427 | ₩41,675 | ₩41,226 | ₩41,658 | +0.56% | 2만 |
|---|
| 2025.10.16 | ₩42,618 | ₩42,926 | ₩41,574 | ₩41,685 | -2.19% | 2.5만 |
|---|
| 2025.10.15 | ₩42,511 | ₩42,591 | ₩41,989 | ₩42,085 | -1.00% | 3.8만 |
|---|
| 2025.10.14 | ₩41,815 | ₩42,243 | ₩41,561 | ₩41,947 | +0.32% | 2.3만 |
|---|
| 2025.10.13 | ₩42,631 | ₩42,685 | ₩42,283 | ₩42,645 | +0.03% | 1.6만 |
|---|
| 2025.10.10 | ₩43,675 | ₩43,675 | ₩42,042 | ₩42,144 | -3.50% | 3.3만 |
|---|