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 | ₩57,521 | ₩58,661 | ₩57,347 | ₩58,661 | +1.98% | 70.4만 |
| 2026.10.08 | ₩56,046 | ₩57,106 | ₩56,046 | ₩57,039 | +1.77% | 64.7만 |
| 2026.10.07 | ₩56,221 | ₩56,717 | ₩55,832 | ₩56,207 | -0.02% | 28.8만 |
| 2026.10.06 | ₩57,039 | ₩57,669 | ₩56,167 | ₩56,435 | -1.06% | 19.1만 |
| 2026.10.05 | ₩55,470 | ₩56,542 | ₩55,402 | ₩56,489 | +1.84% | 29.5만 |
| 2026.10.02 | ₩56,140 | ₩56,408 | ₩55,174 | ₩55,309 | -1.48% | 25만 |
| 2026.10.01 | ₩55,134 | ₩55,966 | ₩54,611 | ₩55,644 | +0.92% | 79만 |
| 2026.09.30 | ₩53,739 | ₩55,134 | ₩53,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,464 |
| +1.35% |
| 46.1만 |
| 2026.09.29 | ₩53,444 | ₩53,686 | ₩52,760 | ₩53,538 | +0.18% | 52.6만 |
|---|
| 2026.09.28 | ₩52,559 | ₩53,820 | ₩51,956 | ₩53,579 | +1.94% | 82.7만 |
|---|
| 2026.09.25 | ₩55,416 | ₩55,590 | ₩53,967 | ₩54,021 | -2.52% | 58.7만 |
|---|
| 2026.09.24 | ₩55,496 | ₩55,899 | ₩55,027 | ₩55,456 | -0.07% | 49.7만 |
|---|
| 2026.09.23 | ₩55,268 | ₩55,966 | ₩54,772 | ₩55,778 | +0.92% | 66.2만 |
|---|
| 2026.09.22 | ₩56,060 | ₩56,060 | ₩54,410 | ₩55,220 | -1.50% | 46.7만 |
|---|
| 2026.09.21 | ₩54,370 | ₩55,389 | ₩54,075 | ₩55,362 | +1.83% | 35.6만 |
|---|
| 2026.09.18 | ₩55,134 | ₩55,134 | ₩53,786 | ₩53,967 | -2.12% | 51.7만 |
|---|
| 2026.09.17 | ₩54,705 | ₩55,597 | ₩54,021 | ₩55,067 | +0.66% | 60.7만 |
|---|
| 2026.09.16 | ₩54,611 | ₩55,402 | ₩54,397 | ₩54,799 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩54,551 | ₩56,100 | ₩54,397 | ₩55,215 | +1.22% | 37.3만 |
|---|
| 2026.09.14 | ₩53,216 | ₩55,443 | ₩52,988 | ₩55,322 | +3.96% | 94만 |
|---|
| 2026.09.11 | ₩52,318 | ₩52,720 | ₩51,661 | ₩52,009 | -0.59% | 57.3만 |
|---|
| 2026.09.10 | ₩51,795 | ₩52,814 | ₩51,594 | ₩52,130 | +0.65% | 63.2만 |
|---|
| 2026.09.09 | ₩52,854 | ₩52,874 | ₩52,083 | ₩52,170 | -1.29% | 146.3만 |
|---|
| 2026.09.08 | ₩54,102 | ₩54,102 | ₩52,693 | ₩53,002 | -2.03% | 108.9만 |
|---|
| 2026.09.04 | ₩55,778 | ₩55,778 | ₩54,437 | ₩54,611 | -2.09% | 60.2만 |
|---|
| 2026.09.03 | ₩56,140 | ₩56,965 | ₩55,791 | ₩56,288 | +0.26% | 83.8만 |
|---|
| 2026.09.02 | ₩55,818 | ₩55,818 | ₩54,665 | ₩54,920 | -1.61% | 74.9만 |
|---|
| 2026.09.01 | ₩57,119 | ₩57,481 | ₩55,818 | ₩55,939 | -2.07% | 65.2만 |
|---|
| 2026.08.31 | ₩57,200 | ₩58,085 | ₩57,106 | ₩57,870 | +1.17% | 51.3만 |
|---|
| 2026.08.28 | ₩57,709 | ₩58,393 | ₩57,414 | ₩57,575 | -0.23% | 50.1만 |
|---|
| 2026.08.27 | ₩55,510 | ₩57,951 | ₩55,429 | ₩57,803 | +4.13% | 105.3만 |
|---|
| 2026.08.26 | ₩52,479 | ₩53,941 | ₩52,197 | ₩53,766 | +2.45% | 61.2만 |
|---|
| 2026.08.25 | ₩53,981 | ₩54,531 | ₩53,042 | ₩53,458 | -0.97% | 53만 |
|---|
| 2026.08.24 | ₩54,397 | ₩54,792 | ₩54,045 | ₩54,195 | -0.37% | 59.8만 |
|---|
| 2026.08.21 | ₩53,967 | ₩54,610 | ₩52,854 | ₩54,571 | +1.12% | 62.7만 |
|---|
| 2026.08.20 | ₩54,075 | ₩54,464 | ₩53,444 | ₩53,820 | -0.47% | 51.3만 |
|---|
| 2026.08.19 | ₩53,874 | ₩54,732 | ₩53,699 | ₩54,343 | +0.87% | 57.3만 |
|---|
| 2026.08.18 | ₩53,471 | ₩54,571 | ₩53,471 | ₩53,927 | +0.85% | 42.8만 |
|---|
| 2026.08.17 | ₩54,155 | ₩54,477 | ₩53,230 | ₩53,337 | -1.51% | 37.9만 |
|---|
| 2026.08.14 | ₩56,160 | ₩56,442 | ₩54,383 | ₩54,678 | -2.64% | 63.4만 |
|---|
| 2026.08.13 | ₩53,270 | ₩56,207 | ₩52,988 | ₩56,154 | +5.41% | 104.2만 |
|---|
| 2026.08.12 | ₩52,928 | ₩53,847 | ₩52,693 | ₩53,149 | +0.42% | 59.1만 |
|---|
| 2026.08.11 | ₩53,444 | ₩54,330 | ₩52,787 | ₩53,659 | +0.40% | 42.7만 |
|---|
| 2026.08.10 | ₩51,889 | ₩53,941 | ₩51,874 | ₩53,713 | +3.52% | 84.9만 |
|---|
| 2026.08.07 | ₩51,688 | ₩52,734 | ₩51,540 | ₩52,318 | +1.22% | 82.5만 |
|---|
| 2026.08.06 | ₩49,327 | ₩50,400 | ₩49,126 | ₩50,253 | +1.88% | 108.8만 |
|---|
| 2026.08.05 | ₩51,969 | ₩52,117 | ₩51,004 | ₩51,232 | -1.42% | 68.7만 |
|---|
| 2026.08.04 | ₩48,683 | ₩51,057 | ₩48,563 | ₩50,910 | +4.57% | 41.4만 |
|---|
| 2026.08.03 | ₩48,543 | ₩49,703 | ₩48,529 | ₩49,059 | +1.06% | 105.4만 |
|---|
| 2026.07.31 | ₩46,792 | ₩47,785 | ₩46,524 | ₩47,597 | +1.72% | 102.1만 |
|---|
| 2026.07.30 | ₩46,833 | ₩47,047 | ₩45,719 | ₩46,859 | +0.06% | 103.3만 |
|---|
| 2026.07.29 | ₩46,484 | ₩48,508 | ₩46,484 | ₩47,557 | +2.31% | 126만 |
|---|
| 2026.07.28 | ₩45,813 | ₩47,154 | ₩45,263 | ₩46,645 | +1.81% | 80.6만 |
|---|
| 2026.07.27 | ₩44,378 | ₩46,189 | ₩44,338 | ₩45,465 | +2.45% | 87.2만 |
|---|
| 2026.07.24 | ₩42,863 | ₩43,694 | ₩42,662 | ₩43,520 | +1.53% | 55.3만 |
|---|
| 2026.07.23 | ₩43,701 | ₩43,842 | ₩42,098 | ₩42,232 | -3.36% | 70.8만 |
|---|
| 2026.07.22 | ₩45,183 | ₩45,183 | ₩42,970 | ₩43,252 | -4.27% | 111.8만 |
|---|
| 2026.07.21 | ₩46,015 | ₩46,739 | ₩44,901 | ₩45,210 | -1.75% | 153.9만 |
|---|
| 2026.07.20 | ₩46,256 | ₩47,543 | ₩45,934 | ₩46,766 | +1.10% | 99.3만 |
|---|
| 2026.07.17 | ₩45,907 | ₩47,248 | ₩45,894 | ₩46,658 | +1.64% | 112.7만 |
|---|
| 2026.07.16 | ₩46,886 | ₩47,289 | ₩45,787 | ₩46,752 | -0.29% | 100.5만 |
|---|
| 2026.07.15 | ₩47,396 | ₩48,026 | ₩46,330 | ₩46,524 | -1.84% | 131.1만 |
|---|
| 2026.07.14 | ₩44,901 | ₩47,476 | ₩44,647 | ₩46,918 | +4.49% | 100.6만 |
|---|
| 2026.07.13 | ₩45,559 | ₩46,819 | ₩45,250 | ₩46,390 | +1.83% | 53만 |
|---|
| 2026.07.10 | ₩47,094 | ₩47,275 | ₩45,277 | ₩45,411 | -3.57% | 30만 |
|---|
| 2026.07.09 | ₩44,331 | ₩46,336 | ₩43,869 | ₩46,296 | +4.43% | 48.2만 |
|---|
| 2026.07.08 | ₩45,518 | ₩45,894 | ₩44,794 | ₩45,277 | -0.53% | 189.9만 |
|---|
| 2026.07.07 | ₩46,658 | ₩47,369 | ₩45,813 | ₩46,189 | -1.01% | 34.4만 |
|---|
| 2026.07.06 | ₩44,486 | ₩46,175 | ₩44,351 | ₩45,760 | +2.86% | 37.9만 |
|---|
| 2026.07.02 | ₩44,486 | ₩45,304 | ₩44,211 | ₩44,955 | +1.06% | 98.6만 |
|---|
| 2026.07.01 | ₩43,761 | ₩45,183 | ₩43,761 | ₩44,512 | +1.72% | 74.7만 |
|---|
| 2026.06.30 | ₩41,870 | ₩43,091 | ₩41,696 | ₩42,992 | +2.68% | 102.3만 |
|---|
| 2026.06.29 | ₩41,870 | ₩42,863 | ₩41,669 | ₩42,313 | +1.06% | 138.9만 |
|---|
| 2026.06.26 | ₩38,960 | ₩41,253 | ₩38,960 | ₩41,186 | +5.71% | 121.9만 |
|---|
| 2026.06.25 | ₩39,208 | ₩39,631 | ₩38,558 | ₩38,866 | -0.87% | 150.6만 |
|---|
| 2026.06.24 | ₩39,188 | ₩40,127 | ₩39,081 | ₩39,550 | +0.92% | 112.8만 |
|---|
| 2026.06.23 | ₩38,906 | ₩39,751 | ₩38,880 | ₩39,282 | +0.97% | 175.9만 |
|---|
| 2026.06.22 | ₩39,269 | ₩40,248 | ₩38,115 | ₩38,811 | -1.16% | 148.4만 |
|---|
| 2026.06.18 | ₩39,584 | ₩39,818 | ₩38,491 | ₩39,631 | +0.12% | 136.6만 |
|---|
| 2026.06.17 | ₩40,650 | ₩41,227 | ₩39,644 | ₩39,725 | -2.28% | 96.7만 |
|---|
| 2026.06.16 | ₩41,294 | ₩41,984 | ₩40,610 | ₩40,771 | -1.27% | 79.8만 |
|---|
| 2026.06.15 | ₩41,642 | ₩42,112 | ₩41,173 | ₩41,374 | -0.64% | 110.1만 |
|---|
| 2026.06.12 | ₩41,173 | ₩41,321 | ₩40,020 | ₩41,052 | -0.29% | 98.1만 |
|---|
| 2026.06.11 | ₩40,958 | ₩41,455 | ₩40,181 | ₩41,133 | +0.43% | 155.5만 |
|---|
| 2026.06.10 | ₩41,213 | ₩42,300 | ₩40,851 | ₩41,321 | +0.26% | 98.2만 |
|---|
| 2026.06.09 | ₩42,353 | ₩42,836 | ₩40,422 | ₩41,790 | -1.33% | 73만 |
|---|
| 2026.06.08 | ₩43,265 | ₩43,299 | ₩42,434 | ₩42,682 | -1.35% | 58.9만 |
|---|
| 2026.06.05 | ₩44,519 | ₩44,606 | ₩42,836 | ₩43,185 | -3.00% | 56.1만 |
|---|
| 2026.06.04 | ₩44,526 | ₩45,491 | ₩43,922 | ₩44,445 | -0.18% | 207.4만 |
|---|
| 2026.06.03 | ₩45,988 | ₩45,988 | ₩44,056 | ₩44,365 | -3.53% | 75.2만 |
|---|
| 2026.06.02 | ₩46,202 | ₩46,806 | ₩45,706 | ₩46,631 | +0.93% | 134.2만 |
|---|
| 2026.06.01 | ₩45,384 | ₩48,402 | ₩45,277 | ₩48,214 | +6.24% | 265.2만 |
|---|
| 2026.05.29 | ₩41,589 | ₩44,258 | ₩41,589 | ₩44,191 | +6.26% | 238.1만 |
|---|
| 2026.05.28 | ₩40,113 | ₩41,294 | ₩39,818 | ₩40,932 | +2.04% | 63.4만 |
|---|
| 2026.05.27 | ₩39,778 | ₩40,529 | ₩39,463 | ₩39,483 | -0.74% | 61.4만 |
|---|
| 2026.05.26 | ₩40,261 | ₩40,784 | ₩39,604 | ₩40,435 | +0.43% | 62.1만 |
|---|
| 2026.05.22 | ₩40,060 | ₩41,012 | ₩40,060 | ₩40,516 | +1.14% | 50.6만 |
|---|
| 2026.05.21 | ₩39,845 | ₩39,966 | ₩39,202 | ₩39,684 | -0.40% | 81.7만 |
|---|
| 2026.05.20 | ₩39,483 | ₩40,301 | ₩38,518 | ₩40,288 | +2.04% | 118.3만 |
|---|
| 2026.05.19 | ₩40,422 | ₩41,139 | ₩39,497 | ₩39,792 | -1.56% | 174.9만 |
|---|
| 2026.05.18 | ₩38,263 | ₩39,778 | ₩38,102 | ₩39,550 | +3.36% | 128.2만 |
|---|
| 2026.05.15 | ₩37,311 | ₩38,906 | ₩37,311 | ₩38,386 | +2.88% | 83.1만 |
|---|
| 2026.05.14 | ₩36,975 | ₩37,726 | ₩36,224 | ₩37,431 | +1.23% | 79.6만 |
|---|
| 2026.05.13 | ₩37,418 | ₩37,418 | ₩36,452 | ₩36,868 | -1.47% | 163.3만 |
|---|
| 2026.05.12 | ₩38,786 | ₩38,953 | ₩37,673 | ₩37,820 | -2.49% | 80.6만 |
|---|
| 2026.05.11 | ₩39,725 | ₩40,221 | ₩38,477 | ₩38,866 | -2.16% | 104만 |
|---|
| 2026.05.08 | ₩39,322 | ₩39,926 | ₩38,316 | ₩39,912 | +1.50% | 110.2만 |
|---|
| 2026.05.07 | ₩39,470 | ₩40,449 | ₩39,470 | ₩39,872 | +1.02% | 76만 |
|---|
| 2026.05.06 | ₩39,416 | ₩39,416 | ₩38,169 | ₩38,699 | -1.82% | 96만 |
|---|
| 2026.05.05 | ₩39,711 | ₩40,087 | ₩39,228 | ₩39,953 | +0.61% | 95.2만 |
|---|
| 2026.05.04 | ₩38,665 | ₩40,067 | ₩38,665 | ₩39,577 | +2.36% | 124.7만 |
|---|
| 2026.05.01 | ₩37,686 | ₩38,786 | ₩37,418 | ₩38,665 | +2.60% | 144.8만 |
|---|
| 2026.04.30 | ₩36,439 | ₩36,439 | ₩35,446 | ₩36,345 | -0.26% | 86.3만 |
|---|
| 2026.04.29 | ₩36,412 | ₩36,720 | ₩35,875 | ₩36,667 | +0.70% | 34만 |
|---|
| 2026.04.28 | ₩36,559 | ₩37,619 | ₩36,439 | ₩36,533 | -0.07% | 64.5만 |
|---|
| 2026.04.27 | ₩36,211 | ₩36,908 | ₩35,875 | ₩36,519 | +0.85% | 40.8만 |
|---|
| 2026.04.24 | ₩35,648 | ₩36,399 | ₩35,369 | ₩36,385 | +2.07% | 58.2만 |
|---|
| 2026.04.23 | ₩36,734 | ₩36,734 | ₩34,695 | ₩35,393 | -3.65% | 186.2만 |
|---|
| 2026.04.22 | ₩37,726 | ₩38,028 | ₩37,391 | ₩37,807 | +0.21% | 63.8만 |
|---|
| 2026.04.21 | ₩37,404 | ₩38,705 | ₩37,109 | ₩37,351 | -0.14% | 106.7만 |
|---|
| 2026.04.20 | ₩36,184 | ₩37,257 | ₩36,184 | ₩37,207 | +2.83% | 42.8만 |
|---|
| 2026.04.17 | ₩36,908 | ₩37,257 | ₩36,110 | ₩36,385 | -1.42% | 151.6만 |
|---|
| 2026.04.16 | ₩36,318 | ₩37,015 | ₩35,795 | ₩36,251 | -0.18% | 125.2만 |
|---|
| 2026.04.15 | ₩34,132 | ₩35,741 | ₩34,092 | ₩35,674 | +4.52% | 98.4만 |
|---|
| 2026.04.14 | ₩34,360 | ₩34,997 | ₩33,448 | ₩33,704 | -1.91% | 112만 |
|---|
| 2026.04.13 | ₩32,389 | ₩34,092 | ₩32,308 | ₩34,065 | +5.18% | 148.2만 |
|---|
| 2026.04.10 | ₩34,078 | ₩34,078 | ₩32,040 | ₩32,308 | -5.19% | 127.8만 |
|---|
| 2026.04.09 | ₩35,916 | ₩35,916 | ₩33,569 | ₩34,011 | -5.30% | 196.9만 |
|---|
| 2026.04.08 | ₩38,209 | ₩38,450 | ₩36,010 | ₩36,050 | -5.65% | 88.3만 |
|---|
| 2026.04.07 | ₩36,962 | ₩37,391 | ₩36,492 | ₩36,931 | -0.08% | 43.5만 |
|---|
| 2026.04.06 | ₩37,284 | ₩37,505 | ₩36,814 | ₩37,222 | -0.17% | 35.7만 |
|---|
| 2026.04.02 | ₩36,264 | ₩37,646 | ₩36,023 | ₩37,270 | +2.77% | 133.9만 |
|---|
| 2026.04.01 | ₩37,136 | ₩37,230 | ₩36,023 | ₩36,834 | -0.81% | 105.4만 |
|---|
| 2026.03.31 | ₩36,090 | ₩36,948 | ₩35,594 | ₩36,640 | +1.52% | 318.4만 |
|---|
| 2026.03.30 | ₩35,460 | ₩36,251 | ₩35,245 | ₩35,617 | +0.44% | 138.4만 |
|---|
| 2026.03.27 | ₩36,023 | ₩36,077 | ₩34,816 | ₩35,138 | -2.46% | 90.7만 |
|---|
| 2026.03.26 | ₩36,036 | ₩37,471 | ₩36,036 | ₩36,750 | +1.98% | 97.6만 |
|---|
| 2026.03.25 | ₩37,002 | ₩37,498 | ₩35,956 | ₩36,378 | -1.69% | 114.4만 |
|---|
| 2026.03.24 | ₩37,994 | ₩37,994 | ₩36,318 | ₩36,345 | -4.34% | 214.7만 |
|---|
| 2026.03.23 | ₩37,927 | ₩38,558 | ₩37,612 | ₩38,249 | +0.85% | 138.3만 |
|---|
| 2026.03.20 | ₩37,646 | ₩38,041 | ₩37,109 | ₩37,498 | -0.39% | 100만 |
|---|
| 2026.03.19 | ₩37,860 | ₩39,094 | ₩37,699 | ₩38,155 | +0.78% | 124.1만 |
|---|
| 2026.03.18 | ₩38,075 | ₩38,611 | ₩37,894 | ₩38,196 | +0.32% | 94.9만 |
|---|
| 2026.03.17 | ₩37,981 | ₩39,282 | ₩37,981 | ₩38,367 | +1.02% | 96.1만 |
|---|
| 2026.03.16 | ₩38,249 | ₩38,383 | ₩37,807 | ₩37,887 | -0.95% | 133.8만 |
|---|
| 2026.03.13 | ₩37,874 | ₩38,625 | ₩37,445 | ₩37,927 | +0.14% | 135.1만 |
|---|
| 2026.03.12 | ₩38,290 | ₩39,415 | ₩37,901 | ₩37,914 | -0.98% | 103.2만 |
|---|
| 2026.03.11 | ₩38,772 | ₩39,577 | ₩38,021 | ₩38,672 | -0.26% | 113.9만 |
|---|
| 2026.03.10 | ₩39,738 | ₩39,738 | ₩37,994 | ₩38,606 | -2.85% | 160.9만 |
|---|
| 2026.03.09 | ₩39,282 | ₩39,839 | ₩38,841 | ₩39,711 | +1.09% | 133.9만 |
|---|
| 2026.03.06 | ₩39,027 | ₩40,053 | ₩38,893 | ₩39,892 | +2.22% | 96.9만 |
|---|
| 2026.03.05 | ₩38,169 | ₩39,966 | ₩38,169 | ₩39,564 | +3.65% | 200.3만 |
|---|
| 2026.03.04 | ₩37,954 | ₩38,450 | ₩37,619 | ₩38,196 | +0.64% | 174.3만 |
|---|
| 2026.03.03 | ₩36,090 | ₩38,196 | ₩35,996 | ₩37,927 | +5.09% | 392.9만 |
|---|
| 2026.03.02 | ₩35,835 | ₩37,431 | ₩35,835 | ₩37,203 | +3.82% | 268.2만 |
|---|
| 2026.02.27 | ₩36,204 | ₩36,586 | ₩35,580 | ₩36,586 | +1.06% | 75.9만 |
|---|
| 2026.02.26 | ₩36,050 | ₩37,612 | ₩36,050 | ₩37,337 | +3.57% | 420.4만 |
|---|
| 2026.02.25 | ₩35,111 | ₩35,969 | ₩34,521 | ₩35,916 | +2.29% | 93.1만 |
|---|
| 2026.02.24 | ₩33,944 | ₩35,446 | ₩33,797 | ₩35,044 | +3.24% | 185.6만 |
|---|
| 2026.02.23 | ₩36,036 | ₩36,036 | ₩33,783 | ₩33,931 | -5.84% | 195.4만 |
|---|
| 2026.02.20 | ₩37,243 | ₩38,531 | ₩36,419 | ₩36,586 | -1.76% | 150.5만 |
|---|
| 2026.02.19 | ₩37,311 | ₩37,619 | ₩36,935 | ₩37,337 | +0.07% | 62.1만 |
|---|
| 2026.02.18 | ₩37,015 | ₩37,726 | ₩36,586 | ₩37,512 | +1.34% | 95.5만 |
|---|
| 2026.02.17 | ₩37,713 | ₩37,968 | ₩36,399 | ₩37,070 | -1.70% | 111.5만 |
|---|
| 2026.02.13 | ₩37,056 | ₩38,276 | ₩37,056 | ₩37,807 | +2.03% | 83.3만 |
|---|
| 2026.02.12 | ₩37,539 | ₩38,015 | ₩36,197 | ₩36,855 | -1.82% | 108.6만 |
|---|
| 2026.02.11 | ₩38,732 | ₩38,732 | ₩36,425 | ₩37,003 | -4.46% | 92.7만 |
|---|
| 2026.02.10 | ₩38,129 | ₩38,974 | ₩37,954 | ₩38,357 | +0.60% | 83.4만 |
|---|
| 2026.02.09 | ₩37,284 | ₩37,921 | ₩36,734 | ₩37,713 | +1.15% | 116.8만 |
|---|
| 2026.02.06 | ₩36,801 | ₩37,451 | ₩36,030 | ₩37,391 | +1.60% | 251.7만 |
|---|
| 2026.02.05 | ₩37,324 | ₩38,021 | ₩36,023 | ₩36,162 | -3.11% | 261.1만 |
|---|
| 2026.02.04 | ₩37,431 | ₩38,115 | ₩36,278 | ₩37,753 | +0.86% | 300만 |
|---|
| 2026.02.03 | ₩39,966 | ₩39,979 | ₩37,163 | ₩37,753 | -5.54% | 179.4만 |
|---|
| 2026.02.02 | ₩40,395 | ₩41,186 | ₩40,100 | ₩40,368 | -0.07% | 79.7만 |
|---|
| 2026.01.30 | ₩40,757 | ₩41,066 | ₩40,274 | ₩40,380 | -0.92% | 40.8만 |
|---|
| 2026.01.29 | ₩42,621 | ₩42,621 | ₩40,482 | ₩40,958 | -3.90% | 94.5만 |
|---|
| 2026.01.28 | ₩43,842 | ₩44,097 | ₩43,131 | ₩43,249 | -1.35% | 35.3만 |
|---|
| 2026.01.27 | ₩44,633 | ₩44,687 | ₩43,413 | ₩43,533 | -2.46% | 46만 |
|---|
| 2026.01.26 | ₩43,587 | ₩44,519 | ₩43,587 | ₩44,284 | +1.60% | 139만 |
|---|
| 2026.01.23 | ₩43,520 | ₩43,763 | ₩43,292 | ₩43,415 | -0.24% | 30만 |
|---|
| 2026.01.22 | ₩42,554 | ₩43,520 | ₩42,554 | ₩43,493 | +2.21% | 44.3만 |
|---|
| 2026.01.21 | ₩42,286 | ₩42,521 | ₩41,750 | ₩42,139 | -0.35% | 38만 |
|---|
| 2026.01.20 | ₩42,313 | ₩42,876 | ₩42,005 | ₩42,072 | -0.57% | 76.4만 |
|---|
| 2026.01.16 | ₩43,909 | ₩43,909 | ₩43,010 | ₩43,010 | -2.05% | 55.8만 |
|---|
| 2026.01.15 | ₩44,714 | ₩44,740 | ₩43,855 | ₩43,909 | -1.80% | 64.7만 |
|---|
| 2026.01.14 | ₩45,290 | ₩45,357 | ₩44,137 | ₩44,486 | -1.78% | 87.4만 |
|---|
| 2026.01.13 | ₩46,471 | ₩46,511 | ₩45,170 | ₩45,411 | -2.28% | 34.5만 |
|---|
| 2026.01.12 | ₩46,189 | ₩46,700 | ₩46,068 | ₩46,454 | +0.57% | 19.7만 |
|---|
| 2026.01.09 | ₩46,846 | ₩47,168 | ₩46,084 | ₩46,469 | -0.80% | 41.3만 |
|---|
| 2026.01.08 | ₩47,637 | ₩47,637 | ₩46,564 | ₩46,779 | -1.80% | 58.8만 |
|---|
| 2026.01.07 | ₩47,074 | ₩48,026 | ₩47,074 | ₩47,852 | +1.65% | 15.9만 |
|---|
| 2026.01.06 | ₩46,149 | ₩47,074 | ₩46,015 | ₩47,034 | +1.92% | 36.2만 |
|---|
| 2026.01.05 | ₩45,465 | ₩46,511 | ₩45,357 | ₩45,947 | +1.06% | 25.8만 |
|---|
| 2026.01.02 | ₩47,275 | ₩47,275 | ₩45,129 | ₩45,395 | -3.98% | 50.6만 |
|---|
| 2025.12.31 | ₩47,409 | ₩47,409 | ₩46,953 | ₩46,953 | -0.96% | 5.8만 |
|---|
| 2025.12.30 | ₩47,597 | ₩47,812 | ₩47,450 | ₩47,456 | -0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩47,436 | ₩47,852 | ₩47,436 | ₩47,664 | +0.48% | 16.3만 |
|---|
| 2025.12.26 | ₩47,678 | ₩47,838 | ₩47,496 | ₩47,825 | +0.31% | 6.1만 |
|---|
| 2025.12.24 | ₩47,637 | ₩47,704 | ₩47,382 | ₩47,624 | -0.03% | 3.9만 |
|---|
| 2025.12.23 | ₩47,999 | ₩47,999 | ₩47,222 | ₩47,570 | -0.89% | 21.3만 |
|---|
| 2025.12.22 | ₩47,879 | ₩48,415 | ₩47,838 | ₩48,268 | +0.81% | 17.7만 |
|---|
| 2025.12.19 | ₩47,463 | ₩47,637 | ₩47,275 | ₩47,597 | +0.28% | 17.5만 |
|---|
| 2025.12.18 | ₩47,222 | ₩47,637 | ₩47,034 | ₩47,329 | +0.23% | 29.6만 |
|---|
| 2025.12.17 | ₩47,007 | ₩47,785 | ₩46,658 | ₩46,739 | -0.57% | 17만 |
|---|
| 2025.12.16 | ₩46,296 | ₩46,994 | ₩46,296 | ₩46,900 | +1.30% | 14.8만 |
|---|
| 2025.12.15 | ₩48,026 | ₩48,026 | ₩46,484 | ₩46,496 | -3.19% | 42.4만 |
|---|
| 2025.12.12 | ₩48,362 | ₩48,362 | ₩47,637 | ₩47,812 | -1.14% | 22.1만 |
|---|
| 2025.12.11 | ₩48,241 | ₩48,871 | ₩48,214 | ₩48,429 | +0.39% | 27.6만 |
|---|
| 2025.12.10 | ₩48,107 | ₩48,931 | ₩48,066 | ₩48,509 | +0.84% | 19.2만 |
|---|
| 2025.12.09 | ₩47,678 | ₩48,312 | ₩47,664 | ₩48,080 | +0.84% | 12.9만 |
|---|
| 2025.12.08 | ₩47,651 | ₩47,946 | ₩47,503 | ₩47,798 | +0.31% | 23.7만 |
|---|
| 2025.12.05 | ₩46,886 | ₩47,557 | ₩46,739 | ₩47,195 | +0.66% | 10.5만 |
|---|
| 2025.12.04 | ₩46,779 | ₩46,973 | ₩46,564 | ₩46,926 | +0.32% | 10만 |
|---|
| 2025.12.03 | ₩45,800 | ₩46,752 | ₩45,518 | ₩46,725 | +2.02% | 12.7만 |
|---|
| 2025.12.02 | ₩45,840 | ₩46,269 | ₩45,840 | ₩45,961 | +0.26% | 16.4만 |
|---|
| 2025.12.01 | ₩44,942 | ₩45,635 | ₩44,727 | ₩45,196 | +0.57% | 14.9만 |
|---|
| 2025.11.28 | ₩45,290 | ₩45,626 | ₩45,170 | ₩45,478 | +0.41% | 32.4만 |
|---|
| 2025.11.26 | ₩45,652 | ₩45,652 | ₩45,031 | ₩45,103 | -1.20% | 16.4만 |
|---|
| 2025.11.25 | ₩44,875 | ₩45,934 | ₩44,727 | ₩45,833 | +2.14% | 56.8만 |
|---|
| 2025.11.24 | ₩44,888 | ₩45,103 | ₩44,526 | ₩44,901 | +0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩44,150 | ₩44,975 | ₩43,238 | ₩44,561 | +0.93% | 153.9만 |
|---|
| 2025.11.20 | ₩45,840 | ₩46,162 | ₩44,056 | ₩44,150 | -3.69% | 51.4만 |
|---|
| 2025.11.19 | ₩45,478 | ₩45,679 | ₩44,982 | ₩45,196 | -0.62% | 55.7만 |
|---|
| 2025.11.18 | ₩44,754 | ₩45,357 | ₩44,484 | ₩45,170 | +0.93% | 23.2만 |
|---|
| 2025.11.17 | ₩46,578 | ₩46,631 | ₩44,935 | ₩45,159 | -3.05% | 68만 |
|---|
| 2025.11.14 | ₩45,800 | ₩47,255 | ₩45,639 | ₩46,739 | +2.05% | 13.3만 |
|---|
| 2025.11.13 | ₩47,745 | ₩47,919 | ₩46,578 | ₩46,698 | -2.19% | 14만 |
|---|
| 2025.11.12 | ₩48,509 | ₩48,791 | ₩47,838 | ₩47,986 | -1.08% | 11만 |
|---|
| 2025.11.11 | ₩47,825 | ₩48,375 | ₩47,825 | ₩48,187 | +0.76% | 13.6만 |
|---|
| 2025.11.10 | ₩47,651 | ₩48,187 | ₩47,262 | ₩48,080 | +0.90% | 21만 |
|---|
| 2025.11.07 | ₩45,988 | ₩47,248 | ₩45,787 | ₩47,195 | +2.62% | 37.8만 |
|---|
| 2025.11.06 | ₩47,128 | ₩47,128 | ₩45,907 | ₩46,520 | -1.29% | 38.7만 |
|---|
| 2025.11.05 | ₩46,658 | ₩46,831 | ₩46,390 | ₩46,796 | +0.30% | 20.1만 |
|---|
| 2025.11.04 | ₩47,114 | ₩47,369 | ₩46,028 | ₩46,189 | -1.96% | 28.8만 |
|---|
| 2025.11.03 | ₩48,254 | ₩48,348 | ₩47,315 | ₩48,112 | -0.29% | 42.2만 |
|---|
| 2025.10.31 | ₩47,141 | ₩48,174 | ₩47,101 | ₩47,999 | +1.82% | 41.8만 |
|---|
| 2025.10.30 | ₩46,819 | ₩47,812 | ₩46,739 | ₩46,980 | +0.34% | 49.3만 |
|---|
| 2025.10.29 | ₩48,187 | ₩48,214 | ₩46,953 | ₩47,087 | -2.28% | 32.5만 |
|---|
| 2025.10.28 | ₩48,455 | ₩48,724 | ₩48,268 | ₩48,268 | -0.39% | 13.8만 |
|---|
| 2025.10.27 | ₩48,496 | ₩48,549 | ₩48,120 | ₩48,296 | -0.41% | 27.3만 |
|---|
| 2025.10.24 | ₩48,174 | ₩48,576 | ₩47,959 | ₩47,986 | -0.39% | 33.5만 |
|---|
| 2025.10.23 | ₩47,141 | ₩47,657 | ₩47,141 | ₩47,648 | +1.08% | 23.6만 |
|---|
| 2025.10.22 | ₩47,678 | ₩47,678 | ₩46,792 | ₩47,101 | -1.21% | 18.6만 |
|---|
| 2025.10.21 | ₩46,859 | ₩48,080 | ₩46,792 | ₩47,910 | +2.24% | 21.8만 |
|---|
| 2025.10.20 | ₩46,216 | ₩47,047 | ₩46,216 | ₩46,980 | +1.65% | 19.6만 |
|---|
| 2025.10.17 | ₩45,505 | ₩46,028 | ₩45,340 | ₩45,760 | +0.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,698 | ₩47,275 | ₩45,532 | ₩45,769 | -1.99% | 31.2만 |
|---|
| 2025.10.15 | ₩47,061 | ₩47,061 | ₩46,015 | ₩46,343 | -1.52% | 25만 |
|---|
| 2025.10.14 | ₩45,974 | ₩46,886 | ₩45,559 | ₩46,484 | +1.11% | 21.3만 |
|---|
| 2025.10.13 | ₩46,806 | ₩46,806 | ₩46,175 | ₩46,685 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩48,066 | ₩48,214 | ₩46,015 | ₩46,055 | -4.19% | 50.5만 |
|---|