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 | ₩57,412 | ₩58,549 | ₩57,238 | ₩58,549 | +1.98% | 70.4만 |
| 2026.10.08 | ₩55,939 | ₩56,997 | ₩55,939 | ₩56,930 | +1.77% | 64.7만 |
| 2026.10.07 | ₩56,113 | ₩56,609 | ₩55,725 | ₩56,100 | -0.02% | 28.8만 |
| 2026.10.06 | ₩56,930 | ₩57,559 | ₩56,060 | ₩56,327 | -1.06% | 19.1만 |
| 2026.10.05 | ₩55,364 | ₩56,435 | ₩55,297 | ₩56,381 | +1.84% | 29.5만 |
| 2026.10.02 | ₩56,033 | ₩56,301 | ₩55,069 | ₩55,203 | -1.48% | 25만 |
| 2026.10.01 | ₩55,029 | ₩55,859 | ₩54,507 | ₩55,538 | +0.92% | 79만 |
| 2026.09.30 | ₩53,637 | ₩55,029 | ₩53,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,360 |
| +1.35% |
| 46.1만 |
| 2026.09.29 | ₩53,342 | ₩53,583 | ₩52,660 | ₩53,436 | +0.18% | 52.6만 |
|---|
| 2026.09.28 | ₩52,459 | ₩53,717 | ₩51,857 | ₩53,476 | +1.94% | 82.7만 |
|---|
| 2026.09.25 | ₩55,310 | ₩55,484 | ₩53,864 | ₩53,918 | -2.52% | 58.7만 |
|---|
| 2026.09.24 | ₩55,390 | ₩55,792 | ₩54,922 | ₩55,350 | -0.07% | 49.7만 |
|---|
| 2026.09.23 | ₩55,163 | ₩55,859 | ₩54,668 | ₩55,672 | +0.92% | 66.2만 |
|---|
| 2026.09.22 | ₩55,953 | ₩55,953 | ₩54,306 | ₩55,115 | -1.50% | 46.7만 |
|---|
| 2026.09.21 | ₩54,266 | ₩55,283 | ₩53,972 | ₩55,257 | +1.83% | 35.6만 |
|---|
| 2026.09.18 | ₩55,029 | ₩55,029 | ₩53,684 | ₩53,864 | -2.12% | 51.7만 |
|---|
| 2026.09.17 | ₩54,601 | ₩55,491 | ₩53,918 | ₩54,962 | +0.66% | 60.7만 |
|---|
| 2026.09.16 | ₩54,507 | ₩55,297 | ₩54,293 | ₩54,694 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩54,447 | ₩55,993 | ₩54,293 | ₩55,109 | +1.22% | 37.3만 |
|---|
| 2026.09.14 | ₩53,115 | ₩55,337 | ₩52,887 | ₩55,216 | +3.96% | 94만 |
|---|
| 2026.09.11 | ₩52,218 | ₩52,620 | ₩51,562 | ₩51,910 | -0.59% | 57.3만 |
|---|
| 2026.09.10 | ₩51,696 | ₩52,713 | ₩51,495 | ₩52,031 | +0.65% | 63.2만 |
|---|
| 2026.09.09 | ₩52,753 | ₩52,774 | ₩51,984 | ₩52,071 | -1.29% | 146.3만 |
|---|
| 2026.09.08 | ₩53,998 | ₩53,998 | ₩52,593 | ₩52,901 | -2.03% | 108.9만 |
|---|
| 2026.09.04 | ₩55,672 | ₩55,672 | ₩54,333 | ₩54,507 | -2.09% | 60.2만 |
|---|
| 2026.09.03 | ₩56,033 | ₩56,856 | ₩55,685 | ₩56,180 | +0.26% | 83.8만 |
|---|
| 2026.09.02 | ₩55,712 | ₩55,712 | ₩54,561 | ₩54,815 | -1.61% | 74.9만 |
|---|
| 2026.09.01 | ₩57,010 | ₩57,372 | ₩55,712 | ₩55,832 | -2.07% | 65.2만 |
|---|
| 2026.08.31 | ₩57,090 | ₩57,974 | ₩56,997 | ₩57,760 | +1.17% | 51.3만 |
|---|
| 2026.08.28 | ₩57,599 | ₩58,282 | ₩57,305 | ₩57,465 | -0.23% | 50.1만 |
|---|
| 2026.08.27 | ₩55,404 | ₩57,840 | ₩55,324 | ₩57,693 | +4.13% | 105.3만 |
|---|
| 2026.08.26 | ₩52,379 | ₩53,838 | ₩52,098 | ₩53,664 | +2.45% | 61.2만 |
|---|
| 2026.08.25 | ₩53,878 | ₩54,427 | ₩52,941 | ₩53,356 | -0.97% | 53만 |
|---|
| 2026.08.24 | ₩54,293 | ₩54,688 | ₩53,942 | ₩54,092 | -0.37% | 59.8만 |
|---|
| 2026.08.21 | ₩53,864 | ₩54,506 | ₩52,753 | ₩54,467 | +1.12% | 62.7만 |
|---|
| 2026.08.20 | ₩53,972 | ₩54,360 | ₩53,342 | ₩53,717 | -0.47% | 51.3만 |
|---|
| 2026.08.19 | ₩53,771 | ₩54,627 | ₩53,597 | ₩54,239 | +0.87% | 57.3만 |
|---|
| 2026.08.18 | ₩53,369 | ₩54,467 | ₩53,369 | ₩53,824 | +0.85% | 42.8만 |
|---|
| 2026.08.17 | ₩54,052 | ₩54,373 | ₩53,128 | ₩53,235 | -1.51% | 37.9만 |
|---|
| 2026.08.14 | ₩56,053 | ₩56,334 | ₩54,279 | ₩54,574 | -2.64% | 63.4만 |
|---|
| 2026.08.13 | ₩53,168 | ₩56,100 | ₩52,887 | ₩56,046 | +5.41% | 104.2만 |
|---|
| 2026.08.12 | ₩52,827 | ₩53,744 | ₩52,593 | ₩53,048 | +0.42% | 59.1만 |
|---|
| 2026.08.11 | ₩53,342 | ₩54,226 | ₩52,687 | ₩53,557 | +0.40% | 42.7만 |
|---|
| 2026.08.10 | ₩51,790 | ₩53,838 | ₩51,775 | ₩53,610 | +3.52% | 84.9만 |
|---|
| 2026.08.07 | ₩51,589 | ₩52,633 | ₩51,442 | ₩52,218 | +1.22% | 82.5만 |
|---|
| 2026.08.06 | ₩49,233 | ₩50,304 | ₩49,032 | ₩50,157 | +1.88% | 108.8만 |
|---|
| 2026.08.05 | ₩51,870 | ₩52,017 | ₩50,906 | ₩51,134 | -1.42% | 68.7만 |
|---|
| 2026.08.04 | ₩48,590 | ₩50,960 | ₩48,470 | ₩50,812 | +4.57% | 41.4만 |
|---|
| 2026.08.03 | ₩48,450 | ₩49,608 | ₩48,437 | ₩48,965 | +1.06% | 105.4만 |
|---|
| 2026.07.31 | ₩46,703 | ₩47,694 | ₩46,435 | ₩47,506 | +1.72% | 102.1만 |
|---|
| 2026.07.30 | ₩46,743 | ₩46,957 | ₩45,632 | ₩46,770 | +0.06% | 103.3만 |
|---|
| 2026.07.29 | ₩46,395 | ₩48,415 | ₩46,395 | ₩47,466 | +2.31% | 126만 |
|---|
| 2026.07.28 | ₩45,726 | ₩47,064 | ₩45,177 | ₩46,556 | +1.81% | 80.6만 |
|---|
| 2026.07.27 | ₩44,294 | ₩46,101 | ₩44,253 | ₩45,378 | +2.45% | 87.2만 |
|---|
| 2026.07.24 | ₩42,781 | ₩43,611 | ₩42,580 | ₩43,437 | +1.53% | 55.3만 |
|---|
| 2026.07.23 | ₩43,618 | ₩43,758 | ₩42,018 | ₩42,152 | -3.36% | 70.8만 |
|---|
| 2026.07.22 | ₩45,097 | ₩45,097 | ₩42,888 | ₩43,169 | -4.27% | 111.8만 |
|---|
| 2026.07.21 | ₩45,927 | ₩46,650 | ₩44,816 | ₩45,124 | -1.75% | 153.9만 |
|---|
| 2026.07.20 | ₩46,168 | ₩47,453 | ₩45,846 | ₩46,676 | +1.10% | 99.3만 |
|---|
| 2026.07.17 | ₩45,820 | ₩47,158 | ₩45,806 | ₩46,569 | +1.64% | 112.7만 |
|---|
| 2026.07.16 | ₩46,797 | ₩47,198 | ₩45,699 | ₩46,663 | -0.29% | 100.5만 |
|---|
| 2026.07.15 | ₩47,305 | ₩47,935 | ₩46,241 | ₩46,435 | -1.84% | 131.1만 |
|---|
| 2026.07.14 | ₩44,816 | ₩47,386 | ₩44,561 | ₩46,829 | +4.49% | 100.6만 |
|---|
| 2026.07.13 | ₩45,472 | ₩46,730 | ₩45,164 | ₩46,301 | +1.83% | 53만 |
|---|
| 2026.07.10 | ₩47,004 | ₩47,185 | ₩45,190 | ₩45,324 | -3.57% | 30만 |
|---|
| 2026.07.09 | ₩44,247 | ₩46,248 | ₩43,785 | ₩46,208 | +4.43% | 48.2만 |
|---|
| 2026.07.08 | ₩45,431 | ₩45,806 | ₩44,709 | ₩45,190 | -0.53% | 189.9만 |
|---|
| 2026.07.07 | ₩46,569 | ₩47,279 | ₩45,726 | ₩46,101 | -1.01% | 34.4만 |
|---|
| 2026.07.06 | ₩44,401 | ₩46,087 | ₩44,267 | ₩45,672 | +2.86% | 37.9만 |
|---|
| 2026.07.02 | ₩44,401 | ₩45,217 | ₩44,126 | ₩44,869 | +1.06% | 98.6만 |
|---|
| 2026.07.01 | ₩43,678 | ₩45,097 | ₩43,678 | ₩44,427 | +1.72% | 74.7만 |
|---|
| 2026.06.30 | ₩41,790 | ₩43,009 | ₩41,616 | ₩42,910 | +2.68% | 102.3만 |
|---|
| 2026.06.29 | ₩41,790 | ₩42,781 | ₩41,590 | ₩42,232 | +1.06% | 138.9만 |
|---|
| 2026.06.26 | ₩38,886 | ₩41,175 | ₩38,886 | ₩41,108 | +5.71% | 121.9만 |
|---|
| 2026.06.25 | ₩39,133 | ₩39,555 | ₩38,484 | ₩38,792 | -0.87% | 150.6만 |
|---|
| 2026.06.24 | ₩39,113 | ₩40,050 | ₩39,006 | ₩39,475 | +0.92% | 112.8만 |
|---|
| 2026.06.23 | ₩38,832 | ₩39,676 | ₩38,805 | ₩39,207 | +0.97% | 175.9만 |
|---|
| 2026.06.22 | ₩39,194 | ₩40,171 | ₩38,042 | ₩38,737 | -1.16% | 148.4만 |
|---|
| 2026.06.18 | ₩39,508 | ₩39,742 | ₩38,417 | ₩39,555 | +0.12% | 136.6만 |
|---|
| 2026.06.17 | ₩40,572 | ₩41,148 | ₩39,568 | ₩39,649 | -2.28% | 96.7만 |
|---|
| 2026.06.16 | ₩41,215 | ₩41,904 | ₩40,532 | ₩40,693 | -1.27% | 79.8만 |
|---|
| 2026.06.15 | ₩41,563 | ₩42,031 | ₩41,094 | ₩41,295 | -0.64% | 110.1만 |
|---|
| 2026.06.12 | ₩41,094 | ₩41,242 | ₩39,943 | ₩40,974 | -0.29% | 98.1만 |
|---|
| 2026.06.11 | ₩40,880 | ₩41,376 | ₩40,104 | ₩41,054 | +0.43% | 155.5만 |
|---|
| 2026.06.10 | ₩41,135 | ₩42,219 | ₩40,773 | ₩41,242 | +0.26% | 98.2만 |
|---|
| 2026.06.09 | ₩42,272 | ₩42,754 | ₩40,345 | ₩41,710 | -1.33% | 73만 |
|---|
| 2026.06.08 | ₩43,183 | ₩43,216 | ₩42,353 | ₩42,600 | -1.35% | 58.9만 |
|---|
| 2026.06.05 | ₩44,434 | ₩44,521 | ₩42,754 | ₩43,102 | -3.00% | 56.1만 |
|---|
| 2026.06.04 | ₩44,441 | ₩45,405 | ₩43,838 | ₩44,361 | -0.18% | 207.4만 |
|---|
| 2026.06.03 | ₩45,900 | ₩45,900 | ₩43,972 | ₩44,280 | -3.53% | 75.2만 |
|---|
| 2026.06.02 | ₩46,114 | ₩46,716 | ₩45,619 | ₩46,542 | +0.93% | 134.2만 |
|---|
| 2026.06.01 | ₩45,298 | ₩48,309 | ₩45,190 | ₩48,122 | +6.24% | 265.2만 |
|---|
| 2026.05.29 | ₩41,509 | ₩44,173 | ₩41,509 | ₩44,106 | +6.26% | 238.1만 |
|---|
| 2026.05.28 | ₩40,037 | ₩41,215 | ₩39,742 | ₩40,853 | +2.04% | 63.4만 |
|---|
| 2026.05.27 | ₩39,702 | ₩40,452 | ₩39,388 | ₩39,408 | -0.74% | 61.4만 |
|---|
| 2026.05.26 | ₩40,184 | ₩40,706 | ₩39,528 | ₩40,358 | +0.43% | 62.1만 |
|---|
| 2026.05.22 | ₩39,983 | ₩40,934 | ₩39,983 | ₩40,439 | +1.14% | 50.6만 |
|---|
| 2026.05.21 | ₩39,769 | ₩39,890 | ₩39,127 | ₩39,609 | -0.40% | 81.7만 |
|---|
| 2026.05.20 | ₩39,408 | ₩40,224 | ₩38,444 | ₩40,211 | +2.04% | 118.3만 |
|---|
| 2026.05.19 | ₩40,345 | ₩41,061 | ₩39,421 | ₩39,716 | -1.56% | 174.9만 |
|---|
| 2026.05.18 | ₩38,190 | ₩39,702 | ₩38,029 | ₩39,475 | +3.36% | 128.2만 |
|---|
| 2026.05.15 | ₩37,239 | ₩38,832 | ₩37,239 | ₩38,313 | +2.88% | 83.1만 |
|---|
| 2026.05.14 | ₩36,905 | ₩37,654 | ₩36,155 | ₩37,360 | +1.23% | 79.6만 |
|---|
| 2026.05.13 | ₩37,346 | ₩37,346 | ₩36,383 | ₩36,798 | -1.47% | 163.3만 |
|---|
| 2026.05.12 | ₩38,712 | ₩38,879 | ₩37,601 | ₩37,748 | -2.49% | 80.6만 |
|---|
| 2026.05.11 | ₩39,649 | ₩40,144 | ₩38,404 | ₩38,792 | -2.16% | 104만 |
|---|
| 2026.05.08 | ₩39,247 | ₩39,850 | ₩38,243 | ₩39,836 | +1.50% | 110.2만 |
|---|
| 2026.05.07 | ₩39,394 | ₩40,372 | ₩39,394 | ₩39,796 | +1.02% | 76만 |
|---|
| 2026.05.06 | ₩39,341 | ₩39,341 | ₩38,096 | ₩38,625 | -1.82% | 96만 |
|---|
| 2026.05.05 | ₩39,635 | ₩40,010 | ₩39,153 | ₩39,876 | +0.61% | 95.2만 |
|---|
| 2026.05.04 | ₩38,591 | ₩39,990 | ₩38,591 | ₩39,501 | +2.36% | 124.7만 |
|---|
| 2026.05.01 | ₩37,614 | ₩38,712 | ₩37,346 | ₩38,591 | +2.60% | 144.8만 |
|---|
| 2026.04.30 | ₩36,369 | ₩36,369 | ₩35,379 | ₩36,276 | -0.26% | 86.3만 |
|---|
| 2026.04.29 | ₩36,342 | ₩36,650 | ₩35,807 | ₩36,597 | +0.70% | 34만 |
|---|
| 2026.04.28 | ₩36,490 | ₩37,547 | ₩36,369 | ₩36,463 | -0.07% | 64.5만 |
|---|
| 2026.04.27 | ₩36,142 | ₩36,838 | ₩35,807 | ₩36,450 | +0.85% | 40.8만 |
|---|
| 2026.04.24 | ₩35,579 | ₩36,329 | ₩35,301 | ₩36,316 | +2.07% | 58.2만 |
|---|
| 2026.04.23 | ₩36,664 | ₩36,664 | ₩34,629 | ₩35,325 | -3.65% | 186.2만 |
|---|
| 2026.04.22 | ₩37,654 | ₩37,955 | ₩37,320 | ₩37,735 | +0.21% | 63.8만 |
|---|
| 2026.04.21 | ₩37,333 | ₩38,631 | ₩37,039 | ₩37,279 | -0.14% | 106.7만 |
|---|
| 2026.04.20 | ₩36,115 | ₩37,186 | ₩36,115 | ₩37,136 | +2.83% | 42.8만 |
|---|
| 2026.04.17 | ₩36,838 | ₩37,186 | ₩36,041 | ₩36,316 | -1.42% | 151.6만 |
|---|
| 2026.04.16 | ₩36,249 | ₩36,945 | ₩35,727 | ₩36,182 | -0.18% | 125.2만 |
|---|
| 2026.04.15 | ₩34,067 | ₩35,673 | ₩34,027 | ₩35,606 | +4.52% | 98.4만 |
|---|
| 2026.04.14 | ₩34,294 | ₩34,930 | ₩33,384 | ₩33,640 | -1.91% | 112만 |
|---|
| 2026.04.13 | ₩32,327 | ₩34,027 | ₩32,246 | ₩34,000 | +5.18% | 148.2만 |
|---|
| 2026.04.10 | ₩34,013 | ₩34,013 | ₩31,979 | ₩32,246 | -5.19% | 127.8만 |
|---|
| 2026.04.09 | ₩35,847 | ₩35,847 | ₩33,505 | ₩33,946 | -5.30% | 196.9만 |
|---|
| 2026.04.08 | ₩38,136 | ₩38,377 | ₩35,941 | ₩35,981 | -5.65% | 88.3만 |
|---|
| 2026.04.07 | ₩36,891 | ₩37,320 | ₩36,423 | ₩36,860 | -0.08% | 43.5만 |
|---|
| 2026.04.06 | ₩37,213 | ₩37,433 | ₩36,744 | ₩37,151 | -0.17% | 35.7만 |
|---|
| 2026.04.02 | ₩36,195 | ₩37,574 | ₩35,954 | ₩37,199 | +2.77% | 133.9만 |
|---|
| 2026.04.01 | ₩37,065 | ₩37,159 | ₩35,954 | ₩36,764 | -0.81% | 105.4만 |
|---|
| 2026.03.31 | ₩36,021 | ₩36,878 | ₩35,526 | ₩36,570 | +1.52% | 318.4만 |
|---|
| 2026.03.30 | ₩35,392 | ₩36,182 | ₩35,178 | ₩35,549 | +0.44% | 138.4만 |
|---|
| 2026.03.27 | ₩35,954 | ₩36,008 | ₩34,750 | ₩35,071 | -2.46% | 90.7만 |
|---|
| 2026.03.26 | ₩35,968 | ₩37,400 | ₩35,968 | ₩36,680 | +1.98% | 97.6만 |
|---|
| 2026.03.25 | ₩36,931 | ₩37,427 | ₩35,887 | ₩36,309 | -1.69% | 114.4만 |
|---|
| 2026.03.24 | ₩37,922 | ₩37,922 | ₩36,249 | ₩36,276 | -4.34% | 214.7만 |
|---|
| 2026.03.23 | ₩37,855 | ₩38,484 | ₩37,540 | ₩38,176 | +0.85% | 138.3만 |
|---|
| 2026.03.20 | ₩37,574 | ₩37,969 | ₩37,039 | ₩37,427 | -0.39% | 100만 |
|---|
| 2026.03.19 | ₩37,788 | ₩39,020 | ₩37,627 | ₩38,083 | +0.78% | 124.1만 |
|---|
| 2026.03.18 | ₩38,002 | ₩38,538 | ₩37,822 | ₩38,123 | +0.32% | 94.9만 |
|---|
| 2026.03.17 | ₩37,909 | ₩39,207 | ₩37,909 | ₩38,294 | +1.02% | 96.1만 |
|---|
| 2026.03.16 | ₩38,176 | ₩38,310 | ₩37,735 | ₩37,815 | -0.95% | 133.8만 |
|---|
| 2026.03.13 | ₩37,801 | ₩38,551 | ₩37,373 | ₩37,855 | +0.14% | 135.1만 |
|---|
| 2026.03.12 | ₩38,216 | ₩39,340 | ₩37,828 | ₩37,842 | -0.98% | 103.2만 |
|---|
| 2026.03.11 | ₩38,698 | ₩39,501 | ₩37,949 | ₩38,598 | -0.26% | 113.9만 |
|---|
| 2026.03.10 | ₩39,662 | ₩39,662 | ₩37,922 | ₩38,532 | -2.85% | 160.9만 |
|---|
| 2026.03.09 | ₩39,207 | ₩39,763 | ₩38,767 | ₩39,635 | +1.09% | 133.9만 |
|---|
| 2026.03.06 | ₩38,953 | ₩39,977 | ₩38,819 | ₩39,816 | +2.22% | 96.9만 |
|---|
| 2026.03.05 | ₩38,096 | ₩39,890 | ₩38,096 | ₩39,488 | +3.65% | 200.3만 |
|---|
| 2026.03.04 | ₩37,882 | ₩38,377 | ₩37,547 | ₩38,123 | +0.64% | 174.3만 |
|---|
| 2026.03.03 | ₩36,021 | ₩38,123 | ₩35,927 | ₩37,855 | +5.09% | 392.9만 |
|---|
| 2026.03.02 | ₩35,767 | ₩37,360 | ₩35,767 | ₩37,132 | +3.82% | 268.2만 |
|---|
| 2026.02.27 | ₩36,135 | ₩36,516 | ₩35,513 | ₩36,516 | +1.06% | 75.9만 |
|---|
| 2026.02.26 | ₩35,981 | ₩37,540 | ₩35,981 | ₩37,266 | +3.57% | 420.4만 |
|---|
| 2026.02.25 | ₩35,044 | ₩35,901 | ₩34,455 | ₩35,847 | +2.29% | 93.1만 |
|---|
| 2026.02.24 | ₩33,879 | ₩35,379 | ₩33,732 | ₩34,977 | +3.24% | 185.6만 |
|---|
| 2026.02.23 | ₩35,968 | ₩35,968 | ₩33,719 | ₩33,866 | -5.84% | 195.4만 |
|---|
| 2026.02.20 | ₩37,172 | ₩38,457 | ₩36,349 | ₩36,516 | -1.76% | 150.5만 |
|---|
| 2026.02.19 | ₩37,239 | ₩37,547 | ₩36,864 | ₩37,266 | +0.07% | 62.1만 |
|---|
| 2026.02.18 | ₩36,945 | ₩37,654 | ₩36,516 | ₩37,440 | +1.34% | 95.5만 |
|---|
| 2026.02.17 | ₩37,641 | ₩37,895 | ₩36,329 | ₩37,000 | -1.70% | 111.5만 |
|---|
| 2026.02.13 | ₩36,985 | ₩38,203 | ₩36,985 | ₩37,735 | +2.03% | 83.3만 |
|---|
| 2026.02.12 | ₩37,467 | ₩37,942 | ₩36,128 | ₩36,784 | -1.82% | 108.6만 |
|---|
| 2026.02.11 | ₩38,658 | ₩38,658 | ₩36,356 | ₩36,933 | -4.46% | 92.7만 |
|---|
| 2026.02.10 | ₩38,056 | ₩38,899 | ₩37,882 | ₩38,283 | +0.60% | 83.4만 |
|---|
| 2026.02.09 | ₩37,213 | ₩37,848 | ₩36,664 | ₩37,641 | +1.15% | 116.8만 |
|---|
| 2026.02.06 | ₩36,731 | ₩37,380 | ₩35,961 | ₩37,320 | +1.60% | 251.7만 |
|---|
| 2026.02.05 | ₩37,253 | ₩37,949 | ₩35,954 | ₩36,093 | -3.11% | 261.1만 |
|---|
| 2026.02.04 | ₩37,360 | ₩38,042 | ₩36,209 | ₩37,681 | +0.86% | 300만 |
|---|
| 2026.02.03 | ₩39,890 | ₩39,903 | ₩37,092 | ₩37,681 | -5.54% | 179.4만 |
|---|
| 2026.02.02 | ₩40,318 | ₩41,108 | ₩40,024 | ₩40,291 | -0.07% | 79.7만 |
|---|
| 2026.01.30 | ₩40,679 | ₩40,987 | ₩40,198 | ₩40,303 | -0.92% | 40.8만 |
|---|
| 2026.01.29 | ₩42,540 | ₩42,540 | ₩40,405 | ₩40,880 | -3.90% | 94.5만 |
|---|
| 2026.01.28 | ₩43,758 | ₩44,013 | ₩43,049 | ₩43,167 | -1.35% | 35.3만 |
|---|
| 2026.01.27 | ₩44,548 | ₩44,601 | ₩43,330 | ₩43,450 | -2.46% | 46만 |
|---|
| 2026.01.26 | ₩43,504 | ₩44,434 | ₩43,504 | ₩44,200 | +1.60% | 139만 |
|---|
| 2026.01.23 | ₩43,437 | ₩43,679 | ₩43,209 | ₩43,333 | -0.24% | 30만 |
|---|
| 2026.01.22 | ₩42,473 | ₩43,437 | ₩42,473 | ₩43,410 | +2.21% | 44.3만 |
|---|
| 2026.01.21 | ₩42,205 | ₩42,440 | ₩41,670 | ₩42,058 | -0.35% | 38만 |
|---|
| 2026.01.20 | ₩42,232 | ₩42,794 | ₩41,924 | ₩41,991 | -0.57% | 76.4만 |
|---|
| 2026.01.16 | ₩43,825 | ₩43,825 | ₩42,928 | ₩42,928 | -2.05% | 55.8만 |
|---|
| 2026.01.15 | ₩44,628 | ₩44,655 | ₩43,772 | ₩43,825 | -1.80% | 64.7만 |
|---|
| 2026.01.14 | ₩45,204 | ₩45,271 | ₩44,053 | ₩44,401 | -1.78% | 87.4만 |
|---|
| 2026.01.13 | ₩46,382 | ₩46,422 | ₩45,083 | ₩45,324 | -2.28% | 34.5만 |
|---|
| 2026.01.12 | ₩46,101 | ₩46,611 | ₩45,980 | ₩46,366 | +0.57% | 19.7만 |
|---|
| 2026.01.09 | ₩46,757 | ₩47,078 | ₩45,996 | ₩46,380 | -0.80% | 41.3만 |
|---|
| 2026.01.08 | ₩47,546 | ₩47,546 | ₩46,475 | ₩46,690 | -1.80% | 58.8만 |
|---|
| 2026.01.07 | ₩46,984 | ₩47,935 | ₩46,984 | ₩47,761 | +1.65% | 15.9만 |
|---|
| 2026.01.06 | ₩46,061 | ₩46,984 | ₩45,927 | ₩46,944 | +1.92% | 36.2만 |
|---|
| 2026.01.05 | ₩45,378 | ₩46,422 | ₩45,271 | ₩45,860 | +1.06% | 25.8만 |
|---|
| 2026.01.02 | ₩47,185 | ₩47,185 | ₩45,043 | ₩45,308 | -3.98% | 50.6만 |
|---|
| 2025.12.31 | ₩47,319 | ₩47,319 | ₩46,864 | ₩46,864 | -0.96% | 5.8만 |
|---|
| 2025.12.30 | ₩47,506 | ₩47,720 | ₩47,359 | ₩47,366 | -0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩47,346 | ₩47,761 | ₩47,346 | ₩47,573 | +0.48% | 16.3만 |
|---|
| 2025.12.26 | ₩47,587 | ₩47,747 | ₩47,406 | ₩47,734 | +0.31% | 6.1만 |
|---|
| 2025.12.24 | ₩47,546 | ₩47,613 | ₩47,292 | ₩47,533 | -0.03% | 3.9만 |
|---|
| 2025.12.23 | ₩47,908 | ₩47,908 | ₩47,131 | ₩47,479 | -0.89% | 21.3만 |
|---|
| 2025.12.22 | ₩47,787 | ₩48,323 | ₩47,747 | ₩48,175 | +0.81% | 17.7만 |
|---|
| 2025.12.19 | ₩47,372 | ₩47,546 | ₩47,185 | ₩47,506 | +0.28% | 17.5만 |
|---|
| 2025.12.18 | ₩47,131 | ₩47,546 | ₩46,944 | ₩47,238 | +0.23% | 29.6만 |
|---|
| 2025.12.17 | ₩46,917 | ₩47,694 | ₩46,569 | ₩46,650 | -0.57% | 17만 |
|---|
| 2025.12.16 | ₩46,208 | ₩46,904 | ₩46,208 | ₩46,810 | +1.30% | 14.8만 |
|---|
| 2025.12.15 | ₩47,935 | ₩47,935 | ₩46,395 | ₩46,407 | -3.19% | 42.4만 |
|---|
| 2025.12.12 | ₩48,269 | ₩48,269 | ₩47,546 | ₩47,720 | -1.14% | 22.1만 |
|---|
| 2025.12.11 | ₩48,149 | ₩48,778 | ₩48,122 | ₩48,336 | +0.39% | 27.6만 |
|---|
| 2025.12.10 | ₩48,015 | ₩48,838 | ₩47,975 | ₩48,416 | +0.84% | 19.2만 |
|---|
| 2025.12.09 | ₩47,587 | ₩48,220 | ₩47,573 | ₩47,988 | +0.84% | 12.9만 |
|---|
| 2025.12.08 | ₩47,560 | ₩47,854 | ₩47,413 | ₩47,707 | +0.31% | 23.7만 |
|---|
| 2025.12.05 | ₩46,797 | ₩47,466 | ₩46,650 | ₩47,105 | +0.66% | 10.5만 |
|---|
| 2025.12.04 | ₩46,690 | ₩46,884 | ₩46,475 | ₩46,837 | +0.32% | 10만 |
|---|
| 2025.12.03 | ₩45,713 | ₩46,663 | ₩45,431 | ₩46,636 | +2.02% | 12.7만 |
|---|
| 2025.12.02 | ₩45,753 | ₩46,181 | ₩45,753 | ₩45,873 | +0.26% | 16.4만 |
|---|
| 2025.12.01 | ₩44,856 | ₩45,548 | ₩44,642 | ₩45,110 | +0.57% | 14.9만 |
|---|
| 2025.11.28 | ₩45,204 | ₩45,538 | ₩45,083 | ₩45,391 | +0.41% | 32.4만 |
|---|
| 2025.11.26 | ₩45,565 | ₩45,565 | ₩44,946 | ₩45,016 | -1.20% | 16.4만 |
|---|
| 2025.11.25 | ₩44,789 | ₩45,846 | ₩44,642 | ₩45,746 | +2.14% | 56.8만 |
|---|
| 2025.11.24 | ₩44,802 | ₩45,016 | ₩44,441 | ₩44,816 | +0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩44,066 | ₩44,889 | ₩43,156 | ₩44,476 | +0.93% | 153.9만 |
|---|
| 2025.11.20 | ₩45,753 | ₩46,074 | ₩43,972 | ₩44,066 | -3.69% | 51.4만 |
|---|
| 2025.11.19 | ₩45,391 | ₩45,592 | ₩44,896 | ₩45,110 | -0.62% | 55.7만 |
|---|
| 2025.11.18 | ₩44,668 | ₩45,271 | ₩44,399 | ₩45,083 | +0.93% | 23.2만 |
|---|
| 2025.11.17 | ₩46,489 | ₩46,542 | ₩44,849 | ₩45,073 | -3.05% | 68만 |
|---|
| 2025.11.14 | ₩45,713 | ₩47,165 | ₩45,552 | ₩46,650 | +2.05% | 13.3만 |
|---|
| 2025.11.13 | ₩47,653 | ₩47,827 | ₩46,489 | ₩46,609 | -2.19% | 14만 |
|---|
| 2025.11.12 | ₩48,416 | ₩48,698 | ₩47,747 | ₩47,894 | -1.08% | 11만 |
|---|
| 2025.11.11 | ₩47,734 | ₩48,283 | ₩47,734 | ₩48,095 | +0.76% | 13.6만 |
|---|
| 2025.11.10 | ₩47,560 | ₩48,095 | ₩47,172 | ₩47,988 | +0.90% | 21만 |
|---|
| 2025.11.07 | ₩45,900 | ₩47,158 | ₩45,699 | ₩47,105 | +2.62% | 37.8만 |
|---|
| 2025.11.06 | ₩47,038 | ₩47,038 | ₩45,820 | ₩46,431 | -1.29% | 38.7만 |
|---|
| 2025.11.05 | ₩46,569 | ₩46,742 | ₩46,301 | ₩46,707 | +0.30% | 20.1만 |
|---|
| 2025.11.04 | ₩47,024 | ₩47,279 | ₩45,940 | ₩46,101 | -1.96% | 28.8만 |
|---|
| 2025.11.03 | ₩48,162 | ₩48,256 | ₩47,225 | ₩48,020 | -0.29% | 42.2만 |
|---|
| 2025.10.31 | ₩47,051 | ₩48,082 | ₩47,011 | ₩47,908 | +1.82% | 41.8만 |
|---|
| 2025.10.30 | ₩46,730 | ₩47,720 | ₩46,650 | ₩46,890 | +0.34% | 49.3만 |
|---|
| 2025.10.29 | ₩48,095 | ₩48,122 | ₩46,864 | ₩46,998 | -2.28% | 32.5만 |
|---|
| 2025.10.28 | ₩48,363 | ₩48,631 | ₩48,175 | ₩48,175 | -0.39% | 13.8만 |
|---|
| 2025.10.27 | ₩48,403 | ₩48,457 | ₩48,028 | ₩48,204 | -0.41% | 27.3만 |
|---|
| 2025.10.24 | ₩48,082 | ₩48,483 | ₩47,868 | ₩47,894 | -0.39% | 33.5만 |
|---|
| 2025.10.23 | ₩47,051 | ₩47,566 | ₩47,051 | ₩47,557 | +1.08% | 23.6만 |
|---|
| 2025.10.22 | ₩47,587 | ₩47,587 | ₩46,703 | ₩47,011 | -1.21% | 18.6만 |
|---|
| 2025.10.21 | ₩46,770 | ₩47,988 | ₩46,703 | ₩47,818 | +2.24% | 21.8만 |
|---|
| 2025.10.20 | ₩46,127 | ₩46,957 | ₩46,127 | ₩46,890 | +1.65% | 19.6만 |
|---|
| 2025.10.17 | ₩45,418 | ₩45,940 | ₩45,253 | ₩45,672 | +0.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,609 | ₩47,185 | ₩45,445 | ₩45,682 | -1.99% | 31.2만 |
|---|
| 2025.10.15 | ₩46,971 | ₩46,971 | ₩45,927 | ₩46,255 | -1.52% | 25만 |
|---|
| 2025.10.14 | ₩45,887 | ₩46,797 | ₩45,472 | ₩46,395 | +1.11% | 21.3만 |
|---|
| 2025.10.13 | ₩46,716 | ₩46,716 | ₩46,087 | ₩46,596 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩47,975 | ₩48,122 | ₩45,927 | ₩45,967 | -4.19% | 50.5만 |
|---|