시장 데이터를 불러오는 중
전체 종목
WisdomTree Cloud Computing Fund 과거 주가
WisdomTree Cloud Computing Fund · WCLD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Cloud Computing Fund · WCLD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,408 | ₩58,546 | ₩57,234 | ₩58,546 | +1.98% | 70.4만 |
| 2026.10.08 | ₩55,935 | ₩56,993 | ₩55,935 | ₩56,926 | +1.77% | 64.7만 |
| 2026.10.07 | ₩56,109 | ₩56,605 | ₩55,721 | ₩56,096 | -0.02% | 28.8만 |
| 2026.10.06 | ₩56,926 | ₩57,555 | ₩56,056 | ₩56,324 | -1.06% | 19.1만 |
| 2026.10.05 | ₩55,360 | ₩56,431 | ₩55,293 | ₩56,377 | +1.84% | 29.5만 |
| 2026.10.02 | ₩56,029 | ₩56,297 | ₩55,065 | ₩55,199 | -1.48% | 25만 |
| 2026.10.01 | ₩55,025 | ₩55,855 | ₩54,503 | ₩55,534 | +0.92% | 79만 |
| 2026.09.30 | ₩53,633 | ₩55,025 | ₩53,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,356 |
| +1.35% |
| 46.1만 |
| 2026.09.29 | ₩53,339 | ₩53,580 | ₩52,656 | ₩53,433 | +0.18% | 52.6만 |
|---|
| 2026.09.28 | ₩52,455 | ₩53,714 | ₩51,853 | ₩53,473 | +1.94% | 82.7만 |
|---|
| 2026.09.25 | ₩55,306 | ₩55,480 | ₩53,861 | ₩53,914 | -2.52% | 58.7만 |
|---|
| 2026.09.24 | ₩55,387 | ₩55,788 | ₩54,918 | ₩55,347 | -0.07% | 49.7만 |
|---|
| 2026.09.23 | ₩55,159 | ₩55,855 | ₩54,664 | ₩55,668 | +0.92% | 66.2만 |
|---|
| 2026.09.22 | ₩55,949 | ₩55,949 | ₩54,303 | ₩55,111 | -1.50% | 46.7만 |
|---|
| 2026.09.21 | ₩54,262 | ₩55,280 | ₩53,968 | ₩55,253 | +1.83% | 35.6만 |
|---|
| 2026.09.18 | ₩55,025 | ₩55,025 | ₩53,680 | ₩53,861 | -2.12% | 51.7만 |
|---|
| 2026.09.17 | ₩54,597 | ₩55,487 | ₩53,914 | ₩54,958 | +0.66% | 60.7만 |
|---|
| 2026.09.16 | ₩54,503 | ₩55,293 | ₩54,289 | ₩54,691 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩54,443 | ₩55,989 | ₩54,289 | ₩55,106 | +1.22% | 37.3만 |
|---|
| 2026.09.14 | ₩53,111 | ₩55,333 | ₩52,884 | ₩55,213 | +3.96% | 94만 |
|---|
| 2026.09.11 | ₩52,214 | ₩52,616 | ₩51,559 | ₩51,907 | -0.59% | 57.3만 |
|---|
| 2026.09.10 | ₩51,692 | ₩52,710 | ₩51,492 | ₩52,027 | +0.65% | 63.2만 |
|---|
| 2026.09.09 | ₩52,750 | ₩52,770 | ₩51,980 | ₩52,067 | -1.29% | 146.3만 |
|---|
| 2026.09.08 | ₩53,995 | ₩53,995 | ₩52,589 | ₩52,897 | -2.03% | 108.9만 |
|---|
| 2026.09.04 | ₩55,668 | ₩55,668 | ₩54,329 | ₩54,503 | -2.09% | 60.2만 |
|---|
| 2026.09.03 | ₩56,029 | ₩56,852 | ₩55,681 | ₩56,176 | +0.26% | 83.8만 |
|---|
| 2026.09.02 | ₩55,708 | ₩55,708 | ₩54,557 | ₩54,811 | -1.61% | 74.9만 |
|---|
| 2026.09.01 | ₩57,006 | ₩57,368 | ₩55,708 | ₩55,828 | -2.07% | 65.2만 |
|---|
| 2026.08.31 | ₩57,087 | ₩57,970 | ₩56,993 | ₩57,756 | +1.17% | 51.3만 |
|---|
| 2026.08.28 | ₩57,595 | ₩58,278 | ₩57,301 | ₩57,461 | -0.23% | 50.1만 |
|---|
| 2026.08.27 | ₩55,400 | ₩57,836 | ₩55,320 | ₩57,689 | +4.13% | 105.3만 |
|---|
| 2026.08.26 | ₩52,375 | ₩53,834 | ₩52,094 | ₩53,660 | +2.45% | 61.2만 |
|---|
| 2026.08.25 | ₩53,874 | ₩54,423 | ₩52,937 | ₩53,352 | -0.97% | 53만 |
|---|
| 2026.08.24 | ₩54,289 | ₩54,684 | ₩53,938 | ₩54,088 | -0.37% | 59.8만 |
|---|
| 2026.08.21 | ₩53,861 | ₩54,502 | ₩52,750 | ₩54,463 | +1.12% | 62.7만 |
|---|
| 2026.08.20 | ₩53,968 | ₩54,356 | ₩53,339 | ₩53,714 | -0.47% | 51.3만 |
|---|
| 2026.08.19 | ₩53,767 | ₩54,624 | ₩53,593 | ₩54,236 | +0.87% | 57.3만 |
|---|
| 2026.08.18 | ₩53,366 | ₩54,463 | ₩53,366 | ₩53,821 | +0.85% | 42.8만 |
|---|
| 2026.08.17 | ₩54,048 | ₩54,369 | ₩53,125 | ₩53,232 | -1.51% | 37.9만 |
|---|
| 2026.08.14 | ₩56,049 | ₩56,330 | ₩54,276 | ₩54,570 | -2.64% | 63.4만 |
|---|
| 2026.08.13 | ₩53,165 | ₩56,096 | ₩52,884 | ₩56,043 | +5.41% | 104.2만 |
|---|
| 2026.08.12 | ₩52,824 | ₩53,740 | ₩52,589 | ₩53,044 | +0.42% | 59.1만 |
|---|
| 2026.08.11 | ₩53,339 | ₩54,222 | ₩52,683 | ₩53,553 | +0.40% | 42.7만 |
|---|
| 2026.08.10 | ₩51,786 | ₩53,834 | ₩51,771 | ₩53,607 | +3.52% | 84.9만 |
|---|
| 2026.08.07 | ₩51,585 | ₩52,629 | ₩51,438 | ₩52,214 | +1.22% | 82.5만 |
|---|
| 2026.08.06 | ₩49,230 | ₩50,300 | ₩49,029 | ₩50,153 | +1.88% | 108.8만 |
|---|
| 2026.08.05 | ₩51,866 | ₩52,014 | ₩50,903 | ₩51,130 | -1.42% | 68.7만 |
|---|
| 2026.08.04 | ₩48,587 | ₩50,956 | ₩48,467 | ₩50,809 | +4.57% | 41.4만 |
|---|
| 2026.08.03 | ₩48,447 | ₩49,604 | ₩48,433 | ₩48,962 | +1.06% | 105.4만 |
|---|
| 2026.07.31 | ₩46,700 | ₩47,690 | ₩46,432 | ₩47,503 | +1.72% | 102.1만 |
|---|
| 2026.07.30 | ₩46,740 | ₩46,954 | ₩45,629 | ₩46,767 | +0.06% | 103.3만 |
|---|
| 2026.07.29 | ₩46,392 | ₩48,412 | ₩46,392 | ₩47,463 | +2.31% | 126만 |
|---|
| 2026.07.28 | ₩45,723 | ₩47,061 | ₩45,174 | ₩46,553 | +1.81% | 80.6만 |
|---|
| 2026.07.27 | ₩44,291 | ₩46,098 | ₩44,250 | ₩45,375 | +2.45% | 87.2만 |
|---|
| 2026.07.24 | ₩42,778 | ₩43,608 | ₩42,577 | ₩43,434 | +1.53% | 55.3만 |
|---|
| 2026.07.23 | ₩43,615 | ₩43,755 | ₩42,015 | ₩42,149 | -3.36% | 70.8만 |
|---|
| 2026.07.22 | ₩45,094 | ₩45,094 | ₩42,885 | ₩43,166 | -4.27% | 111.8만 |
|---|
| 2026.07.21 | ₩45,924 | ₩46,646 | ₩44,813 | ₩45,120 | -1.75% | 153.9만 |
|---|
| 2026.07.20 | ₩46,165 | ₩47,449 | ₩45,843 | ₩46,673 | +1.10% | 99.3만 |
|---|
| 2026.07.17 | ₩45,817 | ₩47,155 | ₩45,803 | ₩46,566 | +1.64% | 112.7만 |
|---|
| 2026.07.16 | ₩46,794 | ₩47,195 | ₩45,696 | ₩46,660 | -0.29% | 100.5만 |
|---|
| 2026.07.15 | ₩47,302 | ₩47,931 | ₩46,238 | ₩46,432 | -1.84% | 131.1만 |
|---|
| 2026.07.14 | ₩44,813 | ₩47,383 | ₩44,558 | ₩46,826 | +4.49% | 100.6만 |
|---|
| 2026.07.13 | ₩45,469 | ₩46,727 | ₩45,161 | ₩46,298 | +1.83% | 53만 |
|---|
| 2026.07.10 | ₩47,001 | ₩47,182 | ₩45,187 | ₩45,321 | -3.57% | 30만 |
|---|
| 2026.07.09 | ₩44,244 | ₩46,245 | ₩43,782 | ₩46,205 | +4.43% | 48.2만 |
|---|
| 2026.07.08 | ₩45,428 | ₩45,803 | ₩44,706 | ₩45,187 | -0.53% | 189.9만 |
|---|
| 2026.07.07 | ₩46,566 | ₩47,275 | ₩45,723 | ₩46,098 | -1.01% | 34.4만 |
|---|
| 2026.07.06 | ₩44,398 | ₩46,084 | ₩44,264 | ₩45,669 | +2.86% | 37.9만 |
|---|
| 2026.07.02 | ₩44,398 | ₩45,214 | ₩44,123 | ₩44,866 | +1.06% | 98.6만 |
|---|
| 2026.07.01 | ₩43,675 | ₩45,094 | ₩43,675 | ₩44,424 | +1.72% | 74.7만 |
|---|
| 2026.06.30 | ₩41,788 | ₩43,006 | ₩41,614 | ₩42,907 | +2.68% | 102.3만 |
|---|
| 2026.06.29 | ₩41,788 | ₩42,778 | ₩41,587 | ₩42,229 | +1.06% | 138.9만 |
|---|
| 2026.06.26 | ₩38,883 | ₩41,172 | ₩38,883 | ₩41,105 | +5.71% | 121.9만 |
|---|
| 2026.06.25 | ₩39,131 | ₩39,552 | ₩38,482 | ₩38,789 | -0.87% | 150.6만 |
|---|
| 2026.06.24 | ₩39,111 | ₩40,048 | ₩39,004 | ₩39,472 | +0.92% | 112.8만 |
|---|
| 2026.06.23 | ₩38,830 | ₩39,673 | ₩38,803 | ₩39,204 | +0.97% | 175.9만 |
|---|
| 2026.06.22 | ₩39,191 | ₩40,168 | ₩38,040 | ₩38,735 | -1.16% | 148.4만 |
|---|
| 2026.06.18 | ₩39,506 | ₩39,740 | ₩38,415 | ₩39,552 | +0.12% | 136.6만 |
|---|
| 2026.06.17 | ₩40,570 | ₩41,145 | ₩39,566 | ₩39,646 | -2.28% | 96.7만 |
|---|
| 2026.06.16 | ₩41,212 | ₩41,901 | ₩40,529 | ₩40,690 | -1.27% | 79.8만 |
|---|
| 2026.06.15 | ₩41,560 | ₩42,029 | ₩41,092 | ₩41,292 | -0.64% | 110.1만 |
|---|
| 2026.06.12 | ₩41,092 | ₩41,239 | ₩39,941 | ₩40,971 | -0.29% | 98.1만 |
|---|
| 2026.06.11 | ₩40,877 | ₩41,373 | ₩40,101 | ₩41,051 | +0.43% | 155.5만 |
|---|
| 2026.06.10 | ₩41,132 | ₩42,216 | ₩40,770 | ₩41,239 | +0.26% | 98.2만 |
|---|
| 2026.06.09 | ₩42,270 | ₩42,751 | ₩40,342 | ₩41,707 | -1.33% | 73만 |
|---|
| 2026.06.08 | ₩43,180 | ₩43,213 | ₩42,350 | ₩42,597 | -1.35% | 58.9만 |
|---|
| 2026.06.05 | ₩44,431 | ₩44,518 | ₩42,751 | ₩43,099 | -3.00% | 56.1만 |
|---|
| 2026.06.04 | ₩44,438 | ₩45,402 | ₩43,836 | ₩44,358 | -0.18% | 207.4만 |
|---|
| 2026.06.03 | ₩45,897 | ₩45,897 | ₩43,969 | ₩44,277 | -3.53% | 75.2만 |
|---|
| 2026.06.02 | ₩46,111 | ₩46,713 | ₩45,616 | ₩46,539 | +0.93% | 134.2만 |
|---|
| 2026.06.01 | ₩45,295 | ₩48,306 | ₩45,187 | ₩48,119 | +6.24% | 265.2만 |
|---|
| 2026.05.29 | ₩41,507 | ₩44,170 | ₩41,507 | ₩44,103 | +6.26% | 238.1만 |
|---|
| 2026.05.28 | ₩40,034 | ₩41,212 | ₩39,740 | ₩40,851 | +2.04% | 63.4만 |
|---|
| 2026.05.27 | ₩39,700 | ₩40,449 | ₩39,385 | ₩39,405 | -0.74% | 61.4만 |
|---|
| 2026.05.26 | ₩40,181 | ₩40,703 | ₩39,526 | ₩40,355 | +0.43% | 62.1만 |
|---|
| 2026.05.22 | ₩39,981 | ₩40,931 | ₩39,981 | ₩40,436 | +1.14% | 50.6만 |
|---|
| 2026.05.21 | ₩39,767 | ₩39,887 | ₩39,124 | ₩39,606 | -0.40% | 81.7만 |
|---|
| 2026.05.20 | ₩39,405 | ₩40,222 | ₩38,441 | ₩40,208 | +2.04% | 118.3만 |
|---|
| 2026.05.19 | ₩40,342 | ₩41,058 | ₩39,419 | ₩39,713 | -1.56% | 174.9만 |
|---|
| 2026.05.18 | ₩38,187 | ₩39,700 | ₩38,027 | ₩39,472 | +3.36% | 128.2만 |
|---|
| 2026.05.15 | ₩37,237 | ₩38,830 | ₩37,237 | ₩38,310 | +2.88% | 83.1만 |
|---|
| 2026.05.14 | ₩36,902 | ₩37,652 | ₩36,153 | ₩37,357 | +1.23% | 79.6만 |
|---|
| 2026.05.13 | ₩37,344 | ₩37,344 | ₩36,380 | ₩36,795 | -1.47% | 163.3만 |
|---|
| 2026.05.12 | ₩38,709 | ₩38,876 | ₩37,598 | ₩37,745 | -2.49% | 80.6만 |
|---|
| 2026.05.11 | ₩39,646 | ₩40,141 | ₩38,401 | ₩38,789 | -2.16% | 104만 |
|---|
| 2026.05.08 | ₩39,245 | ₩39,847 | ₩38,241 | ₩39,833 | +1.50% | 110.2만 |
|---|
| 2026.05.07 | ₩39,392 | ₩40,369 | ₩39,392 | ₩39,793 | +1.02% | 76만 |
|---|
| 2026.05.06 | ₩39,338 | ₩39,338 | ₩38,093 | ₩38,622 | -1.82% | 96만 |
|---|
| 2026.05.05 | ₩39,633 | ₩40,007 | ₩39,151 | ₩39,874 | +0.61% | 95.2만 |
|---|
| 2026.05.04 | ₩38,589 | ₩39,987 | ₩38,589 | ₩39,499 | +2.36% | 124.7만 |
|---|
| 2026.05.01 | ₩37,612 | ₩38,709 | ₩37,344 | ₩38,589 | +2.60% | 144.8만 |
|---|
| 2026.04.30 | ₩36,367 | ₩36,367 | ₩35,376 | ₩36,273 | -0.26% | 86.3만 |
|---|
| 2026.04.29 | ₩36,340 | ₩36,648 | ₩35,805 | ₩36,594 | +0.70% | 34만 |
|---|
| 2026.04.28 | ₩36,487 | ₩37,545 | ₩36,367 | ₩36,460 | -0.07% | 64.5만 |
|---|
| 2026.04.27 | ₩36,139 | ₩36,835 | ₩35,805 | ₩36,447 | +0.85% | 40.8만 |
|---|
| 2026.04.24 | ₩35,577 | ₩36,327 | ₩35,299 | ₩36,313 | +2.07% | 58.2만 |
|---|
| 2026.04.23 | ₩36,661 | ₩36,661 | ₩34,627 | ₩35,323 | -3.65% | 186.2만 |
|---|
| 2026.04.22 | ₩37,652 | ₩37,953 | ₩37,317 | ₩37,732 | +0.21% | 63.8만 |
|---|
| 2026.04.21 | ₩37,330 | ₩38,629 | ₩37,036 | ₩37,277 | -0.14% | 106.7만 |
|---|
| 2026.04.20 | ₩36,112 | ₩37,183 | ₩36,112 | ₩37,134 | +2.83% | 42.8만 |
|---|
| 2026.04.17 | ₩36,835 | ₩37,183 | ₩36,039 | ₩36,313 | -1.42% | 151.6만 |
|---|
| 2026.04.16 | ₩36,246 | ₩36,942 | ₩35,724 | ₩36,179 | -0.18% | 125.2만 |
|---|
| 2026.04.15 | ₩34,065 | ₩35,671 | ₩34,024 | ₩35,604 | +4.52% | 98.4만 |
|---|
| 2026.04.14 | ₩34,292 | ₩34,928 | ₩33,382 | ₩33,638 | -1.91% | 112만 |
|---|
| 2026.04.13 | ₩32,325 | ₩34,024 | ₩32,244 | ₩33,998 | +5.18% | 148.2만 |
|---|
| 2026.04.10 | ₩34,011 | ₩34,011 | ₩31,977 | ₩32,244 | -5.19% | 127.8만 |
|---|
| 2026.04.09 | ₩35,845 | ₩35,845 | ₩33,502 | ₩33,944 | -5.30% | 196.9만 |
|---|
| 2026.04.08 | ₩38,134 | ₩38,375 | ₩35,938 | ₩35,979 | -5.65% | 88.3만 |
|---|
| 2026.04.07 | ₩36,889 | ₩37,317 | ₩36,420 | ₩36,858 | -0.08% | 43.5만 |
|---|
| 2026.04.06 | ₩37,210 | ₩37,431 | ₩36,742 | ₩37,148 | -0.17% | 35.7만 |
|---|
| 2026.04.02 | ₩36,193 | ₩37,571 | ₩35,952 | ₩37,197 | +2.77% | 133.9만 |
|---|
| 2026.04.01 | ₩37,063 | ₩37,156 | ₩35,952 | ₩36,762 | -0.81% | 105.4만 |
|---|
| 2026.03.31 | ₩36,019 | ₩36,875 | ₩35,524 | ₩36,568 | +1.52% | 318.4만 |
|---|
| 2026.03.30 | ₩35,390 | ₩36,179 | ₩35,176 | ₩35,546 | +0.44% | 138.4만 |
|---|
| 2026.03.27 | ₩35,952 | ₩36,005 | ₩34,747 | ₩35,068 | -2.46% | 90.7만 |
|---|
| 2026.03.26 | ₩35,965 | ₩37,397 | ₩35,965 | ₩36,677 | +1.98% | 97.6만 |
|---|
| 2026.03.25 | ₩36,929 | ₩37,424 | ₩35,885 | ₩36,307 | -1.69% | 114.4만 |
|---|
| 2026.03.24 | ₩37,919 | ₩37,919 | ₩36,246 | ₩36,273 | -4.34% | 214.7만 |
|---|
| 2026.03.23 | ₩37,852 | ₩38,482 | ₩37,538 | ₩38,174 | +0.85% | 138.3만 |
|---|
| 2026.03.20 | ₩37,571 | ₩37,966 | ₩37,036 | ₩37,424 | -0.39% | 100만 |
|---|
| 2026.03.19 | ₩37,786 | ₩39,017 | ₩37,625 | ₩38,080 | +0.78% | 124.1만 |
|---|
| 2026.03.18 | ₩38,000 | ₩38,535 | ₩37,819 | ₩38,120 | +0.32% | 94.9만 |
|---|
| 2026.03.17 | ₩37,906 | ₩39,204 | ₩37,906 | ₩38,292 | +1.02% | 96.1만 |
|---|
| 2026.03.16 | ₩38,174 | ₩38,308 | ₩37,732 | ₩37,812 | -0.95% | 133.8만 |
|---|
| 2026.03.13 | ₩37,799 | ₩38,549 | ₩37,371 | ₩37,852 | +0.14% | 135.1만 |
|---|
| 2026.03.12 | ₩38,214 | ₩39,337 | ₩37,826 | ₩37,839 | -0.98% | 103.2만 |
|---|
| 2026.03.11 | ₩38,696 | ₩39,499 | ₩37,946 | ₩38,595 | -0.26% | 113.9만 |
|---|
| 2026.03.10 | ₩39,659 | ₩39,659 | ₩37,919 | ₩38,530 | -2.85% | 160.9만 |
|---|
| 2026.03.09 | ₩39,204 | ₩39,760 | ₩38,764 | ₩39,633 | +1.09% | 133.9만 |
|---|
| 2026.03.06 | ₩38,950 | ₩39,974 | ₩38,816 | ₩39,813 | +2.22% | 96.9만 |
|---|
| 2026.03.05 | ₩38,093 | ₩39,887 | ₩38,093 | ₩39,485 | +3.65% | 200.3만 |
|---|
| 2026.03.04 | ₩37,879 | ₩38,375 | ₩37,545 | ₩38,120 | +0.64% | 174.3만 |
|---|
| 2026.03.03 | ₩36,019 | ₩38,120 | ₩35,925 | ₩37,852 | +5.09% | 392.9만 |
|---|
| 2026.03.02 | ₩35,764 | ₩37,357 | ₩35,764 | ₩37,130 | +3.82% | 268.2만 |
|---|
| 2026.02.27 | ₩36,133 | ₩36,514 | ₩35,510 | ₩36,514 | +1.06% | 75.9만 |
|---|
| 2026.02.26 | ₩35,979 | ₩37,538 | ₩35,979 | ₩37,264 | +3.57% | 420.4만 |
|---|
| 2026.02.25 | ₩35,042 | ₩35,898 | ₩34,453 | ₩35,845 | +2.29% | 93.1만 |
|---|
| 2026.02.24 | ₩33,877 | ₩35,376 | ₩33,730 | ₩34,975 | +3.24% | 185.6만 |
|---|
| 2026.02.23 | ₩35,965 | ₩35,965 | ₩33,717 | ₩33,864 | -5.84% | 195.4만 |
|---|
| 2026.02.20 | ₩37,170 | ₩38,455 | ₩36,347 | ₩36,514 | -1.76% | 150.5만 |
|---|
| 2026.02.19 | ₩37,237 | ₩37,545 | ₩36,862 | ₩37,264 | +0.07% | 62.1만 |
|---|
| 2026.02.18 | ₩36,942 | ₩37,652 | ₩36,514 | ₩37,438 | +1.34% | 95.5만 |
|---|
| 2026.02.17 | ₩37,638 | ₩37,893 | ₩36,327 | ₩36,997 | -1.70% | 111.5만 |
|---|
| 2026.02.13 | ₩36,982 | ₩38,201 | ₩36,982 | ₩37,732 | +2.03% | 83.3만 |
|---|
| 2026.02.12 | ₩37,464 | ₩37,939 | ₩36,126 | ₩36,782 | -1.82% | 108.6만 |
|---|
| 2026.02.11 | ₩38,656 | ₩38,656 | ₩36,353 | ₩36,930 | -4.46% | 92.7만 |
|---|
| 2026.02.10 | ₩38,053 | ₩38,897 | ₩37,879 | ₩38,281 | +0.60% | 83.4만 |
|---|
| 2026.02.09 | ₩37,210 | ₩37,846 | ₩36,661 | ₩37,638 | +1.15% | 116.8만 |
|---|
| 2026.02.06 | ₩36,728 | ₩37,377 | ₩35,959 | ₩37,317 | +1.60% | 251.7만 |
|---|
| 2026.02.05 | ₩37,250 | ₩37,946 | ₩35,952 | ₩36,091 | -3.11% | 261.1만 |
|---|
| 2026.02.04 | ₩37,357 | ₩38,040 | ₩36,206 | ₩37,678 | +0.86% | 300만 |
|---|
| 2026.02.03 | ₩39,887 | ₩39,900 | ₩37,090 | ₩37,678 | -5.54% | 179.4만 |
|---|
| 2026.02.02 | ₩40,315 | ₩41,105 | ₩40,021 | ₩40,289 | -0.07% | 79.7만 |
|---|
| 2026.01.30 | ₩40,677 | ₩40,985 | ₩40,195 | ₩40,301 | -0.92% | 40.8만 |
|---|
| 2026.01.29 | ₩42,537 | ₩42,537 | ₩40,402 | ₩40,877 | -3.90% | 94.5만 |
|---|
| 2026.01.28 | ₩43,755 | ₩44,010 | ₩43,046 | ₩43,164 | -1.35% | 35.3만 |
|---|
| 2026.01.27 | ₩44,545 | ₩44,598 | ₩43,327 | ₩43,447 | -2.46% | 46만 |
|---|
| 2026.01.26 | ₩43,501 | ₩44,431 | ₩43,501 | ₩44,197 | +1.60% | 139만 |
|---|
| 2026.01.23 | ₩43,434 | ₩43,676 | ₩43,206 | ₩43,330 | -0.24% | 30만 |
|---|
| 2026.01.22 | ₩42,470 | ₩43,434 | ₩42,470 | ₩43,407 | +2.21% | 44.3만 |
|---|
| 2026.01.21 | ₩42,203 | ₩42,437 | ₩41,667 | ₩42,055 | -0.35% | 38만 |
|---|
| 2026.01.20 | ₩42,229 | ₩42,792 | ₩41,922 | ₩41,988 | -0.57% | 76.4만 |
|---|
| 2026.01.16 | ₩43,822 | ₩43,822 | ₩42,925 | ₩42,925 | -2.05% | 55.8만 |
|---|
| 2026.01.15 | ₩44,625 | ₩44,652 | ₩43,769 | ₩43,822 | -1.80% | 64.7만 |
|---|
| 2026.01.14 | ₩45,201 | ₩45,268 | ₩44,050 | ₩44,398 | -1.78% | 87.4만 |
|---|
| 2026.01.13 | ₩46,379 | ₩46,419 | ₩45,080 | ₩45,321 | -2.28% | 34.5만 |
|---|
| 2026.01.12 | ₩46,098 | ₩46,608 | ₩45,977 | ₩46,363 | +0.57% | 19.7만 |
|---|
| 2026.01.09 | ₩46,753 | ₩47,075 | ₩45,993 | ₩46,377 | -0.80% | 41.3만 |
|---|
| 2026.01.08 | ₩47,543 | ₩47,543 | ₩46,472 | ₩46,687 | -1.80% | 58.8만 |
|---|
| 2026.01.07 | ₩46,981 | ₩47,931 | ₩46,981 | ₩47,757 | +1.65% | 15.9만 |
|---|
| 2026.01.06 | ₩46,057 | ₩46,981 | ₩45,924 | ₩46,941 | +1.92% | 36.2만 |
|---|
| 2026.01.05 | ₩45,375 | ₩46,419 | ₩45,268 | ₩45,857 | +1.06% | 25.8만 |
|---|
| 2026.01.02 | ₩47,182 | ₩47,182 | ₩45,040 | ₩45,305 | -3.98% | 50.6만 |
|---|
| 2025.12.31 | ₩47,316 | ₩47,316 | ₩46,861 | ₩46,861 | -0.96% | 5.8만 |
|---|
| 2025.12.30 | ₩47,503 | ₩47,717 | ₩47,356 | ₩47,362 | -0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩47,342 | ₩47,757 | ₩47,342 | ₩47,570 | +0.48% | 16.3만 |
|---|
| 2025.12.26 | ₩47,583 | ₩47,744 | ₩47,403 | ₩47,731 | +0.31% | 6.1만 |
|---|
| 2025.12.24 | ₩47,543 | ₩47,610 | ₩47,289 | ₩47,530 | -0.03% | 3.9만 |
|---|
| 2025.12.23 | ₩47,905 | ₩47,905 | ₩47,128 | ₩47,476 | -0.89% | 21.3만 |
|---|
| 2025.12.22 | ₩47,784 | ₩48,319 | ₩47,744 | ₩48,172 | +0.81% | 17.7만 |
|---|
| 2025.12.19 | ₩47,369 | ₩47,543 | ₩47,182 | ₩47,503 | +0.28% | 17.5만 |
|---|
| 2025.12.18 | ₩47,128 | ₩47,543 | ₩46,941 | ₩47,235 | +0.23% | 29.6만 |
|---|
| 2025.12.17 | ₩46,914 | ₩47,690 | ₩46,566 | ₩46,646 | -0.57% | 17만 |
|---|
| 2025.12.16 | ₩46,205 | ₩46,901 | ₩46,205 | ₩46,807 | +1.30% | 14.8만 |
|---|
| 2025.12.15 | ₩47,931 | ₩47,931 | ₩46,392 | ₩46,404 | -3.19% | 42.4만 |
|---|
| 2025.12.12 | ₩48,266 | ₩48,266 | ₩47,543 | ₩47,717 | -1.14% | 22.1만 |
|---|
| 2025.12.11 | ₩48,145 | ₩48,775 | ₩48,119 | ₩48,333 | +0.39% | 27.6만 |
|---|
| 2025.12.10 | ₩48,012 | ₩48,835 | ₩47,971 | ₩48,413 | +0.84% | 19.2만 |
|---|
| 2025.12.09 | ₩47,583 | ₩48,216 | ₩47,570 | ₩47,985 | +0.84% | 12.9만 |
|---|
| 2025.12.08 | ₩47,557 | ₩47,851 | ₩47,409 | ₩47,704 | +0.31% | 23.7만 |
|---|
| 2025.12.05 | ₩46,794 | ₩47,463 | ₩46,646 | ₩47,101 | +0.66% | 10.5만 |
|---|
| 2025.12.04 | ₩46,687 | ₩46,881 | ₩46,472 | ₩46,834 | +0.32% | 10만 |
|---|
| 2025.12.03 | ₩45,709 | ₩46,660 | ₩45,428 | ₩46,633 | +2.02% | 12.7만 |
|---|
| 2025.12.02 | ₩45,750 | ₩46,178 | ₩45,750 | ₩45,870 | +0.26% | 16.4만 |
|---|
| 2025.12.01 | ₩44,853 | ₩45,545 | ₩44,639 | ₩45,107 | +0.57% | 14.9만 |
|---|
| 2025.11.28 | ₩45,201 | ₩45,535 | ₩45,080 | ₩45,388 | +0.41% | 32.4만 |
|---|
| 2025.11.26 | ₩45,562 | ₩45,562 | ₩44,942 | ₩45,013 | -1.20% | 16.4만 |
|---|
| 2025.11.25 | ₩44,786 | ₩45,843 | ₩44,639 | ₩45,743 | +2.14% | 56.8만 |
|---|
| 2025.11.24 | ₩44,799 | ₩45,013 | ₩44,438 | ₩44,813 | +0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩44,063 | ₩44,886 | ₩43,153 | ₩44,473 | +0.93% | 153.9만 |
|---|
| 2025.11.20 | ₩45,750 | ₩46,071 | ₩43,969 | ₩44,063 | -3.69% | 51.4만 |
|---|
| 2025.11.19 | ₩45,388 | ₩45,589 | ₩44,893 | ₩45,107 | -0.62% | 55.7만 |
|---|
| 2025.11.18 | ₩44,665 | ₩45,268 | ₩44,396 | ₩45,080 | +0.93% | 23.2만 |
|---|
| 2025.11.17 | ₩46,486 | ₩46,539 | ₩44,846 | ₩45,070 | -3.05% | 68만 |
|---|
| 2025.11.14 | ₩45,709 | ₩47,162 | ₩45,549 | ₩46,646 | +2.05% | 13.3만 |
|---|
| 2025.11.13 | ₩47,650 | ₩47,824 | ₩46,486 | ₩46,606 | -2.19% | 14만 |
|---|
| 2025.11.12 | ₩48,413 | ₩48,694 | ₩47,744 | ₩47,891 | -1.08% | 11만 |
|---|
| 2025.11.11 | ₩47,731 | ₩48,279 | ₩47,731 | ₩48,092 | +0.76% | 13.6만 |
|---|
| 2025.11.10 | ₩47,557 | ₩48,092 | ₩47,168 | ₩47,985 | +0.90% | 21만 |
|---|
| 2025.11.07 | ₩45,897 | ₩47,155 | ₩45,696 | ₩47,101 | +2.62% | 37.8만 |
|---|
| 2025.11.06 | ₩47,035 | ₩47,035 | ₩45,817 | ₩46,428 | -1.29% | 38.7만 |
|---|
| 2025.11.05 | ₩46,566 | ₩46,739 | ₩46,298 | ₩46,704 | +0.30% | 20.1만 |
|---|
| 2025.11.04 | ₩47,021 | ₩47,275 | ₩45,937 | ₩46,098 | -1.96% | 28.8만 |
|---|
| 2025.11.03 | ₩48,159 | ₩48,253 | ₩47,222 | ₩48,017 | -0.29% | 42.2만 |
|---|
| 2025.10.31 | ₩47,048 | ₩48,079 | ₩47,008 | ₩47,905 | +1.82% | 41.8만 |
|---|
| 2025.10.30 | ₩46,727 | ₩47,717 | ₩46,646 | ₩46,887 | +0.34% | 49.3만 |
|---|
| 2025.10.29 | ₩48,092 | ₩48,119 | ₩46,861 | ₩46,994 | -2.28% | 32.5만 |
|---|
| 2025.10.28 | ₩48,360 | ₩48,627 | ₩48,172 | ₩48,172 | -0.39% | 13.8만 |
|---|
| 2025.10.27 | ₩48,400 | ₩48,453 | ₩48,025 | ₩48,200 | -0.41% | 27.3만 |
|---|
| 2025.10.24 | ₩48,079 | ₩48,480 | ₩47,864 | ₩47,891 | -0.39% | 33.5만 |
|---|
| 2025.10.23 | ₩47,048 | ₩47,563 | ₩47,048 | ₩47,554 | +1.08% | 23.6만 |
|---|
| 2025.10.22 | ₩47,583 | ₩47,583 | ₩46,700 | ₩47,008 | -1.21% | 18.6만 |
|---|
| 2025.10.21 | ₩46,767 | ₩47,985 | ₩46,700 | ₩47,815 | +2.24% | 21.8만 |
|---|
| 2025.10.20 | ₩46,124 | ₩46,954 | ₩46,124 | ₩46,887 | +1.65% | 19.6만 |
|---|
| 2025.10.17 | ₩45,415 | ₩45,937 | ₩45,250 | ₩45,669 | +0.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,606 | ₩47,182 | ₩45,442 | ₩45,679 | -1.99% | 31.2만 |
|---|
| 2025.10.15 | ₩46,968 | ₩46,968 | ₩45,924 | ₩46,252 | -1.52% | 25만 |
|---|
| 2025.10.14 | ₩45,883 | ₩46,794 | ₩45,469 | ₩46,392 | +1.11% | 21.3만 |
|---|
| 2025.10.13 | ₩46,713 | ₩46,713 | ₩46,084 | ₩46,593 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩47,971 | ₩48,119 | ₩45,924 | ₩45,964 | -4.19% | 50.5만 |
|---|