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 | ₩57,420 | ₩58,558 | ₩57,246 | ₩58,558 | +1.98% | 70.4만 |
| 2026.10.08 | ₩55,948 | ₩57,005 | ₩55,948 | ₩56,938 | +1.77% | 64.7만 |
| 2026.10.07 | ₩56,122 | ₩56,617 | ₩55,733 | ₩56,108 | -0.02% | 28.8만 |
| 2026.10.06 | ₩56,938 | ₩57,568 | ₩56,068 | ₩56,336 | -1.06% | 19.1만 |
| 2026.10.05 | ₩55,372 | ₩56,443 | ₩55,305 | ₩56,389 | +1.84% | 29.5만 |
| 2026.10.02 | ₩56,041 | ₩56,309 | ₩55,077 | ₩55,211 | -1.48% | 25만 |
| 2026.10.01 | ₩55,037 | ₩55,867 | ₩54,515 | ₩55,546 | +0.92% | 79만 |
| 2026.09.30 | ₩53,645 | ₩55,037 | ₩53,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,368 |
| +1.35% |
| 46.1만 |
| 2026.09.29 | ₩53,350 | ₩53,591 | ₩52,668 | ₩53,444 | +0.18% | 52.6만 |
|---|
| 2026.09.28 | ₩52,467 | ₩53,725 | ₩51,864 | ₩53,484 | +1.94% | 82.7만 |
|---|
| 2026.09.25 | ₩55,318 | ₩55,492 | ₩53,873 | ₩53,926 | -2.52% | 58.7만 |
|---|
| 2026.09.24 | ₩55,399 | ₩55,800 | ₩54,930 | ₩55,359 | -0.07% | 49.7만 |
|---|
| 2026.09.23 | ₩55,171 | ₩55,867 | ₩54,676 | ₩55,680 | +0.92% | 66.2만 |
|---|
| 2026.09.22 | ₩55,961 | ₩55,961 | ₩54,314 | ₩55,123 | -1.50% | 46.7만 |
|---|
| 2026.09.21 | ₩54,274 | ₩55,292 | ₩53,980 | ₩55,265 | +1.83% | 35.6만 |
|---|
| 2026.09.18 | ₩55,037 | ₩55,037 | ₩53,692 | ₩53,873 | -2.12% | 51.7만 |
|---|
| 2026.09.17 | ₩54,609 | ₩55,499 | ₩53,926 | ₩54,970 | +0.66% | 60.7만 |
|---|
| 2026.09.16 | ₩54,515 | ₩55,305 | ₩54,301 | ₩54,703 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩54,455 | ₩56,001 | ₩54,301 | ₩55,118 | +1.22% | 37.3만 |
|---|
| 2026.09.14 | ₩53,123 | ₩55,345 | ₩52,895 | ₩55,225 | +3.96% | 94만 |
|---|
| 2026.09.11 | ₩52,226 | ₩52,627 | ₩51,570 | ₩51,918 | -0.59% | 57.3만 |
|---|
| 2026.09.10 | ₩51,704 | ₩52,721 | ₩51,503 | ₩52,038 | +0.65% | 63.2만 |
|---|
| 2026.09.09 | ₩52,761 | ₩52,781 | ₩51,992 | ₩52,079 | -1.29% | 146.3만 |
|---|
| 2026.09.08 | ₩54,006 | ₩54,006 | ₩52,601 | ₩52,909 | -2.03% | 108.9만 |
|---|
| 2026.09.04 | ₩55,680 | ₩55,680 | ₩54,341 | ₩54,515 | -2.09% | 60.2만 |
|---|
| 2026.09.03 | ₩56,041 | ₩56,865 | ₩55,693 | ₩56,189 | +0.26% | 83.8만 |
|---|
| 2026.09.02 | ₩55,720 | ₩55,720 | ₩54,569 | ₩54,823 | -1.61% | 74.9만 |
|---|
| 2026.09.01 | ₩57,019 | ₩57,380 | ₩55,720 | ₩55,841 | -2.07% | 65.2만 |
|---|
| 2026.08.31 | ₩57,099 | ₩57,983 | ₩57,005 | ₩57,768 | +1.17% | 51.3만 |
|---|
| 2026.08.28 | ₩57,608 | ₩58,290 | ₩57,313 | ₩57,474 | -0.23% | 50.1만 |
|---|
| 2026.08.27 | ₩55,412 | ₩57,849 | ₩55,332 | ₩57,701 | +4.13% | 105.3만 |
|---|
| 2026.08.26 | ₩52,386 | ₩53,846 | ₩52,105 | ₩53,672 | +2.45% | 61.2만 |
|---|
| 2026.08.25 | ₩53,886 | ₩54,435 | ₩52,949 | ₩53,364 | -0.97% | 53만 |
|---|
| 2026.08.24 | ₩54,301 | ₩54,696 | ₩53,950 | ₩54,100 | -0.37% | 59.8만 |
|---|
| 2026.08.21 | ₩53,873 | ₩54,514 | ₩52,761 | ₩54,475 | +1.12% | 62.7만 |
|---|
| 2026.08.20 | ₩53,980 | ₩54,368 | ₩53,350 | ₩53,725 | -0.47% | 51.3만 |
|---|
| 2026.08.19 | ₩53,779 | ₩54,636 | ₩53,605 | ₩54,247 | +0.87% | 57.3만 |
|---|
| 2026.08.18 | ₩53,377 | ₩54,475 | ₩53,377 | ₩53,832 | +0.85% | 42.8만 |
|---|
| 2026.08.17 | ₩54,060 | ₩54,381 | ₩53,136 | ₩53,243 | -1.51% | 37.9만 |
|---|
| 2026.08.14 | ₩56,061 | ₩56,343 | ₩54,288 | ₩54,582 | -2.64% | 63.4만 |
|---|
| 2026.08.13 | ₩53,176 | ₩56,108 | ₩52,895 | ₩56,055 | +5.41% | 104.2만 |
|---|
| 2026.08.12 | ₩52,835 | ₩53,752 | ₩52,601 | ₩53,056 | +0.42% | 59.1만 |
|---|
| 2026.08.11 | ₩53,350 | ₩54,234 | ₩52,694 | ₩53,565 | +0.40% | 42.7만 |
|---|
| 2026.08.10 | ₩51,797 | ₩53,846 | ₩51,783 | ₩53,618 | +3.52% | 84.9만 |
|---|
| 2026.08.07 | ₩51,597 | ₩52,641 | ₩51,449 | ₩52,226 | +1.22% | 82.5만 |
|---|
| 2026.08.06 | ₩49,240 | ₩50,311 | ₩49,040 | ₩50,164 | +1.88% | 108.8만 |
|---|
| 2026.08.05 | ₩51,878 | ₩52,025 | ₩50,914 | ₩51,141 | -1.42% | 68.7만 |
|---|
| 2026.08.04 | ₩48,598 | ₩50,967 | ₩48,477 | ₩50,820 | +4.57% | 41.4만 |
|---|
| 2026.08.03 | ₩48,457 | ₩49,615 | ₩48,444 | ₩48,973 | +1.06% | 105.4만 |
|---|
| 2026.07.31 | ₩46,710 | ₩47,701 | ₩46,442 | ₩47,513 | +1.72% | 102.1만 |
|---|
| 2026.07.30 | ₩46,750 | ₩46,964 | ₩45,639 | ₩46,777 | +0.06% | 103.3만 |
|---|
| 2026.07.29 | ₩46,402 | ₩48,422 | ₩46,402 | ₩47,473 | +2.31% | 126만 |
|---|
| 2026.07.28 | ₩45,733 | ₩47,072 | ₩45,184 | ₩46,563 | +1.81% | 80.6만 |
|---|
| 2026.07.27 | ₩44,300 | ₩46,108 | ₩44,260 | ₩45,385 | +2.45% | 87.2만 |
|---|
| 2026.07.24 | ₩42,787 | ₩43,617 | ₩42,587 | ₩43,443 | +1.53% | 55.3만 |
|---|
| 2026.07.23 | ₩43,624 | ₩43,765 | ₩42,024 | ₩42,158 | -3.36% | 70.8만 |
|---|
| 2026.07.22 | ₩45,103 | ₩45,103 | ₩42,895 | ₩43,176 | -4.27% | 111.8만 |
|---|
| 2026.07.21 | ₩45,934 | ₩46,656 | ₩44,822 | ₩45,130 | -1.75% | 153.9만 |
|---|
| 2026.07.20 | ₩46,175 | ₩47,460 | ₩45,853 | ₩46,683 | +1.10% | 99.3만 |
|---|
| 2026.07.17 | ₩45,826 | ₩47,165 | ₩45,813 | ₩46,576 | +1.64% | 112.7만 |
|---|
| 2026.07.16 | ₩46,804 | ₩47,205 | ₩45,706 | ₩46,670 | -0.29% | 100.5만 |
|---|
| 2026.07.15 | ₩47,312 | ₩47,942 | ₩46,248 | ₩46,442 | -1.84% | 131.1만 |
|---|
| 2026.07.14 | ₩44,822 | ₩47,393 | ₩44,568 | ₩46,836 | +4.49% | 100.6만 |
|---|
| 2026.07.13 | ₩45,478 | ₩46,737 | ₩45,170 | ₩46,308 | +1.83% | 53만 |
|---|
| 2026.07.10 | ₩47,011 | ₩47,192 | ₩45,197 | ₩45,331 | -3.57% | 30만 |
|---|
| 2026.07.09 | ₩44,253 | ₩46,255 | ₩43,791 | ₩46,215 | +4.43% | 48.2만 |
|---|
| 2026.07.08 | ₩45,438 | ₩45,813 | ₩44,715 | ₩45,197 | -0.53% | 189.9만 |
|---|
| 2026.07.07 | ₩46,576 | ₩47,286 | ₩45,733 | ₩46,108 | -1.01% | 34.4만 |
|---|
| 2026.07.06 | ₩44,407 | ₩46,094 | ₩44,273 | ₩45,679 | +2.86% | 37.9만 |
|---|
| 2026.07.02 | ₩44,407 | ₩45,224 | ₩44,133 | ₩44,876 | +1.06% | 98.6만 |
|---|
| 2026.07.01 | ₩43,684 | ₩45,103 | ₩43,684 | ₩44,434 | +1.72% | 74.7만 |
|---|
| 2026.06.30 | ₩41,797 | ₩43,015 | ₩41,623 | ₩42,916 | +2.68% | 102.3만 |
|---|
| 2026.06.29 | ₩41,797 | ₩42,787 | ₩41,596 | ₩42,239 | +1.06% | 138.9만 |
|---|
| 2026.06.26 | ₩38,892 | ₩41,181 | ₩38,892 | ₩41,114 | +5.71% | 121.9만 |
|---|
| 2026.06.25 | ₩39,139 | ₩39,561 | ₩38,490 | ₩38,798 | -0.87% | 150.6만 |
|---|
| 2026.06.24 | ₩39,119 | ₩40,056 | ₩39,012 | ₩39,481 | +0.92% | 112.8만 |
|---|
| 2026.06.23 | ₩38,838 | ₩39,681 | ₩38,811 | ₩39,213 | +0.97% | 175.9만 |
|---|
| 2026.06.22 | ₩39,199 | ₩40,177 | ₩38,048 | ₩38,743 | -1.16% | 148.4만 |
|---|
| 2026.06.18 | ₩39,514 | ₩39,748 | ₩38,423 | ₩39,561 | +0.12% | 136.6만 |
|---|
| 2026.06.17 | ₩40,578 | ₩41,154 | ₩39,574 | ₩39,655 | -2.28% | 96.7만 |
|---|
| 2026.06.16 | ₩41,221 | ₩41,911 | ₩40,538 | ₩40,699 | -1.27% | 79.8만 |
|---|
| 2026.06.15 | ₩41,569 | ₩42,038 | ₩41,101 | ₩41,301 | -0.64% | 110.1만 |
|---|
| 2026.06.12 | ₩41,101 | ₩41,248 | ₩39,949 | ₩40,980 | -0.29% | 98.1만 |
|---|
| 2026.06.11 | ₩40,886 | ₩41,382 | ₩40,110 | ₩41,060 | +0.43% | 155.5만 |
|---|
| 2026.06.10 | ₩41,141 | ₩42,225 | ₩40,779 | ₩41,248 | +0.26% | 98.2만 |
|---|
| 2026.06.09 | ₩42,279 | ₩42,761 | ₩40,351 | ₩41,716 | -1.33% | 73만 |
|---|
| 2026.06.08 | ₩43,189 | ₩43,223 | ₩42,359 | ₩42,607 | -1.35% | 58.9만 |
|---|
| 2026.06.05 | ₩44,441 | ₩44,528 | ₩42,761 | ₩43,109 | -3.00% | 56.1만 |
|---|
| 2026.06.04 | ₩44,447 | ₩45,411 | ₩43,845 | ₩44,367 | -0.18% | 207.4만 |
|---|
| 2026.06.03 | ₩45,907 | ₩45,907 | ₩43,979 | ₩44,287 | -3.53% | 75.2만 |
|---|
| 2026.06.02 | ₩46,121 | ₩46,723 | ₩45,626 | ₩46,549 | +0.93% | 134.2만 |
|---|
| 2026.06.01 | ₩45,304 | ₩48,317 | ₩45,197 | ₩48,129 | +6.24% | 265.2만 |
|---|
| 2026.05.29 | ₩41,516 | ₩44,180 | ₩41,516 | ₩44,113 | +6.26% | 238.1만 |
|---|
| 2026.05.28 | ₩40,043 | ₩41,221 | ₩39,748 | ₩40,860 | +2.04% | 63.4만 |
|---|
| 2026.05.27 | ₩39,708 | ₩40,458 | ₩39,394 | ₩39,414 | -0.74% | 61.4만 |
|---|
| 2026.05.26 | ₩40,190 | ₩40,712 | ₩39,534 | ₩40,364 | +0.43% | 62.1만 |
|---|
| 2026.05.22 | ₩39,989 | ₩40,940 | ₩39,989 | ₩40,445 | +1.14% | 50.6만 |
|---|
| 2026.05.21 | ₩39,775 | ₩39,896 | ₩39,133 | ₩39,615 | -0.40% | 81.7만 |
|---|
| 2026.05.20 | ₩39,414 | ₩40,230 | ₩38,450 | ₩40,217 | +2.04% | 118.3만 |
|---|
| 2026.05.19 | ₩40,351 | ₩41,067 | ₩39,427 | ₩39,722 | -1.56% | 174.9만 |
|---|
| 2026.05.18 | ₩38,195 | ₩39,708 | ₩38,035 | ₩39,481 | +3.36% | 128.2만 |
|---|
| 2026.05.15 | ₩37,245 | ₩38,838 | ₩37,245 | ₩38,319 | +2.88% | 83.1만 |
|---|
| 2026.05.14 | ₩36,910 | ₩37,660 | ₩36,160 | ₩37,365 | +1.23% | 79.6만 |
|---|
| 2026.05.13 | ₩37,352 | ₩37,352 | ₩36,388 | ₩36,803 | -1.47% | 163.3만 |
|---|
| 2026.05.12 | ₩38,718 | ₩38,885 | ₩37,606 | ₩37,754 | -2.49% | 80.6만 |
|---|
| 2026.05.11 | ₩39,655 | ₩40,150 | ₩38,410 | ₩38,798 | -2.16% | 104만 |
|---|
| 2026.05.08 | ₩39,253 | ₩39,855 | ₩38,249 | ₩39,842 | +1.50% | 110.2만 |
|---|
| 2026.05.07 | ₩39,400 | ₩40,378 | ₩39,400 | ₩39,802 | +1.02% | 76만 |
|---|
| 2026.05.06 | ₩39,347 | ₩39,347 | ₩38,102 | ₩38,630 | -1.82% | 96만 |
|---|
| 2026.05.05 | ₩39,641 | ₩40,016 | ₩39,159 | ₩39,882 | +0.61% | 95.2만 |
|---|
| 2026.05.04 | ₩38,597 | ₩39,996 | ₩38,597 | ₩39,507 | +2.36% | 124.7만 |
|---|
| 2026.05.01 | ₩37,620 | ₩38,718 | ₩37,352 | ₩38,597 | +2.60% | 144.8만 |
|---|
| 2026.04.30 | ₩36,375 | ₩36,375 | ₩35,384 | ₩36,281 | -0.26% | 86.3만 |
|---|
| 2026.04.29 | ₩36,348 | ₩36,656 | ₩35,812 | ₩36,602 | +0.70% | 34만 |
|---|
| 2026.04.28 | ₩36,495 | ₩37,553 | ₩36,375 | ₩36,468 | -0.07% | 64.5만 |
|---|
| 2026.04.27 | ₩36,147 | ₩36,843 | ₩35,812 | ₩36,455 | +0.85% | 40.8만 |
|---|
| 2026.04.24 | ₩35,585 | ₩36,334 | ₩35,306 | ₩36,321 | +2.07% | 58.2만 |
|---|
| 2026.04.23 | ₩36,669 | ₩36,669 | ₩34,634 | ₩35,330 | -3.65% | 186.2만 |
|---|
| 2026.04.22 | ₩37,660 | ₩37,961 | ₩37,325 | ₩37,740 | +0.21% | 63.8만 |
|---|
| 2026.04.21 | ₩37,339 | ₩38,637 | ₩37,044 | ₩37,285 | -0.14% | 106.7만 |
|---|
| 2026.04.20 | ₩36,120 | ₩37,191 | ₩36,120 | ₩37,142 | +2.83% | 42.8만 |
|---|
| 2026.04.17 | ₩36,843 | ₩37,191 | ₩36,047 | ₩36,321 | -1.42% | 151.6만 |
|---|
| 2026.04.16 | ₩36,254 | ₩36,950 | ₩35,732 | ₩36,187 | -0.18% | 125.2만 |
|---|
| 2026.04.15 | ₩34,072 | ₩35,678 | ₩34,032 | ₩35,612 | +4.52% | 98.4만 |
|---|
| 2026.04.14 | ₩34,300 | ₩34,935 | ₩33,389 | ₩33,645 | -1.91% | 112만 |
|---|
| 2026.04.13 | ₩32,332 | ₩34,032 | ₩32,251 | ₩34,005 | +5.18% | 148.2만 |
|---|
| 2026.04.10 | ₩34,018 | ₩34,018 | ₩31,983 | ₩32,251 | -5.19% | 127.8만 |
|---|
| 2026.04.09 | ₩35,853 | ₩35,853 | ₩33,510 | ₩33,951 | -5.30% | 196.9만 |
|---|
| 2026.04.08 | ₩38,142 | ₩38,383 | ₩35,946 | ₩35,986 | -5.65% | 88.3만 |
|---|
| 2026.04.07 | ₩36,897 | ₩37,325 | ₩36,428 | ₩36,866 | -0.08% | 43.5만 |
|---|
| 2026.04.06 | ₩37,218 | ₩37,439 | ₩36,750 | ₩37,156 | -0.17% | 35.7만 |
|---|
| 2026.04.02 | ₩36,201 | ₩37,580 | ₩35,960 | ₩37,205 | +2.77% | 133.9만 |
|---|
| 2026.04.01 | ₩37,071 | ₩37,165 | ₩35,960 | ₩36,770 | -0.81% | 105.4만 |
|---|
| 2026.03.31 | ₩36,027 | ₩36,883 | ₩35,531 | ₩36,575 | +1.52% | 318.4만 |
|---|
| 2026.03.30 | ₩35,397 | ₩36,187 | ₩35,183 | ₩35,554 | +0.44% | 138.4만 |
|---|
| 2026.03.27 | ₩35,960 | ₩36,013 | ₩34,755 | ₩35,076 | -2.46% | 90.7만 |
|---|
| 2026.03.26 | ₩35,973 | ₩37,406 | ₩35,973 | ₩36,685 | +1.98% | 97.6만 |
|---|
| 2026.03.25 | ₩36,937 | ₩37,432 | ₩35,893 | ₩36,314 | -1.69% | 114.4만 |
|---|
| 2026.03.24 | ₩37,928 | ₩37,928 | ₩36,254 | ₩36,281 | -4.34% | 214.7만 |
|---|
| 2026.03.23 | ₩37,861 | ₩38,490 | ₩37,546 | ₩38,182 | +0.85% | 138.3만 |
|---|
| 2026.03.20 | ₩37,580 | ₩37,974 | ₩37,044 | ₩37,432 | -0.39% | 100만 |
|---|
| 2026.03.19 | ₩37,794 | ₩39,025 | ₩37,633 | ₩38,088 | +0.78% | 124.1만 |
|---|
| 2026.03.18 | ₩38,008 | ₩38,543 | ₩37,827 | ₩38,128 | +0.32% | 94.9만 |
|---|
| 2026.03.17 | ₩37,914 | ₩39,213 | ₩37,914 | ₩38,300 | +1.02% | 96.1만 |
|---|
| 2026.03.16 | ₩38,182 | ₩38,316 | ₩37,740 | ₩37,821 | -0.95% | 133.8만 |
|---|
| 2026.03.13 | ₩37,807 | ₩38,557 | ₩37,379 | ₩37,861 | +0.14% | 135.1만 |
|---|
| 2026.03.12 | ₩38,222 | ₩39,345 | ₩37,834 | ₩37,847 | -0.98% | 103.2만 |
|---|
| 2026.03.11 | ₩38,704 | ₩39,507 | ₩37,954 | ₩38,604 | -0.26% | 113.9만 |
|---|
| 2026.03.10 | ₩39,668 | ₩39,668 | ₩37,928 | ₩38,538 | -2.85% | 160.9만 |
|---|
| 2026.03.09 | ₩39,213 | ₩39,768 | ₩38,772 | ₩39,641 | +1.09% | 133.9만 |
|---|
| 2026.03.06 | ₩38,958 | ₩39,983 | ₩38,825 | ₩39,822 | +2.22% | 96.9만 |
|---|
| 2026.03.05 | ₩38,102 | ₩39,896 | ₩38,102 | ₩39,494 | +3.65% | 200.3만 |
|---|
| 2026.03.04 | ₩37,887 | ₩38,383 | ₩37,553 | ₩38,128 | +0.64% | 174.3만 |
|---|
| 2026.03.03 | ₩36,027 | ₩38,128 | ₩35,933 | ₩37,861 | +5.09% | 392.9만 |
|---|
| 2026.03.02 | ₩35,772 | ₩37,365 | ₩35,772 | ₩37,138 | +3.82% | 268.2만 |
|---|
| 2026.02.27 | ₩36,140 | ₩36,522 | ₩35,518 | ₩36,522 | +1.06% | 75.9만 |
|---|
| 2026.02.26 | ₩35,986 | ₩37,546 | ₩35,986 | ₩37,272 | +3.57% | 420.4만 |
|---|
| 2026.02.25 | ₩35,049 | ₩35,906 | ₩34,460 | ₩35,853 | +2.29% | 93.1만 |
|---|
| 2026.02.24 | ₩33,885 | ₩35,384 | ₩33,737 | ₩34,982 | +3.24% | 185.6만 |
|---|
| 2026.02.23 | ₩35,973 | ₩35,973 | ₩33,724 | ₩33,871 | -5.84% | 195.4만 |
|---|
| 2026.02.20 | ₩37,178 | ₩38,463 | ₩36,355 | ₩36,522 | -1.76% | 150.5만 |
|---|
| 2026.02.19 | ₩37,245 | ₩37,553 | ₩36,870 | ₩37,272 | +0.07% | 62.1만 |
|---|
| 2026.02.18 | ₩36,950 | ₩37,660 | ₩36,522 | ₩37,446 | +1.34% | 95.5만 |
|---|
| 2026.02.17 | ₩37,646 | ₩37,901 | ₩36,334 | ₩37,005 | -1.70% | 111.5만 |
|---|
| 2026.02.13 | ₩36,990 | ₩38,209 | ₩36,990 | ₩37,740 | +2.03% | 83.3만 |
|---|
| 2026.02.12 | ₩37,472 | ₩37,948 | ₩36,134 | ₩36,790 | -1.82% | 108.6만 |
|---|
| 2026.02.11 | ₩38,664 | ₩38,664 | ₩36,361 | ₩36,938 | -4.46% | 92.7만 |
|---|
| 2026.02.10 | ₩38,062 | ₩38,905 | ₩37,887 | ₩38,289 | +0.60% | 83.4만 |
|---|
| 2026.02.09 | ₩37,218 | ₩37,854 | ₩36,669 | ₩37,646 | +1.15% | 116.8만 |
|---|
| 2026.02.06 | ₩36,736 | ₩37,385 | ₩35,966 | ₩37,325 | +1.60% | 251.7만 |
|---|
| 2026.02.05 | ₩37,258 | ₩37,954 | ₩35,960 | ₩36,099 | -3.11% | 261.1만 |
|---|
| 2026.02.04 | ₩37,365 | ₩38,048 | ₩36,214 | ₩37,687 | +0.86% | 300만 |
|---|
| 2026.02.03 | ₩39,896 | ₩39,909 | ₩37,098 | ₩37,687 | -5.54% | 179.4만 |
|---|
| 2026.02.02 | ₩40,324 | ₩41,114 | ₩40,030 | ₩40,297 | -0.07% | 79.7만 |
|---|
| 2026.01.30 | ₩40,686 | ₩40,993 | ₩40,204 | ₩40,309 | -0.92% | 40.8만 |
|---|
| 2026.01.29 | ₩42,546 | ₩42,546 | ₩40,411 | ₩40,886 | -3.90% | 94.5만 |
|---|
| 2026.01.28 | ₩43,765 | ₩44,019 | ₩43,055 | ₩43,173 | -1.35% | 35.3만 |
|---|
| 2026.01.27 | ₩44,555 | ₩44,608 | ₩43,336 | ₩43,457 | -2.46% | 46만 |
|---|
| 2026.01.26 | ₩43,510 | ₩44,441 | ₩43,510 | ₩44,207 | +1.60% | 139만 |
|---|
| 2026.01.23 | ₩43,443 | ₩43,686 | ₩43,216 | ₩43,339 | -0.24% | 30만 |
|---|
| 2026.01.22 | ₩42,479 | ₩43,443 | ₩42,479 | ₩43,417 | +2.21% | 44.3만 |
|---|
| 2026.01.21 | ₩42,212 | ₩42,446 | ₩41,676 | ₩42,064 | -0.35% | 38만 |
|---|
| 2026.01.20 | ₩42,239 | ₩42,801 | ₩41,931 | ₩41,998 | -0.57% | 76.4만 |
|---|
| 2026.01.16 | ₩43,832 | ₩43,832 | ₩42,935 | ₩42,935 | -2.05% | 55.8만 |
|---|
| 2026.01.15 | ₩44,635 | ₩44,662 | ₩43,778 | ₩43,832 | -1.80% | 64.7만 |
|---|
| 2026.01.14 | ₩45,211 | ₩45,278 | ₩44,059 | ₩44,407 | -1.78% | 87.4만 |
|---|
| 2026.01.13 | ₩46,389 | ₩46,429 | ₩45,090 | ₩45,331 | -2.28% | 34.5만 |
|---|
| 2026.01.12 | ₩46,108 | ₩46,618 | ₩45,987 | ₩46,373 | +0.57% | 19.7만 |
|---|
| 2026.01.09 | ₩46,764 | ₩47,085 | ₩46,003 | ₩46,387 | -0.80% | 41.3만 |
|---|
| 2026.01.08 | ₩47,553 | ₩47,553 | ₩46,482 | ₩46,697 | -1.80% | 58.8만 |
|---|
| 2026.01.07 | ₩46,991 | ₩47,942 | ₩46,991 | ₩47,768 | +1.65% | 15.9만 |
|---|
| 2026.01.06 | ₩46,067 | ₩46,991 | ₩45,934 | ₩46,951 | +1.92% | 36.2만 |
|---|
| 2026.01.05 | ₩45,385 | ₩46,429 | ₩45,278 | ₩45,867 | +1.06% | 25.8만 |
|---|
| 2026.01.02 | ₩47,192 | ₩47,192 | ₩45,050 | ₩45,315 | -3.98% | 50.6만 |
|---|
| 2025.12.31 | ₩47,326 | ₩47,326 | ₩46,871 | ₩46,871 | -0.96% | 5.8만 |
|---|
| 2025.12.30 | ₩47,513 | ₩47,728 | ₩47,366 | ₩47,373 | -0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩47,353 | ₩47,768 | ₩47,353 | ₩47,580 | +0.48% | 16.3만 |
|---|
| 2025.12.26 | ₩47,594 | ₩47,754 | ₩47,413 | ₩47,741 | +0.31% | 6.1만 |
|---|
| 2025.12.24 | ₩47,553 | ₩47,620 | ₩47,299 | ₩47,540 | -0.03% | 3.9만 |
|---|
| 2025.12.23 | ₩47,915 | ₩47,915 | ₩47,138 | ₩47,487 | -0.89% | 21.3만 |
|---|
| 2025.12.22 | ₩47,794 | ₩48,330 | ₩47,754 | ₩48,183 | +0.81% | 17.7만 |
|---|
| 2025.12.19 | ₩47,379 | ₩47,553 | ₩47,192 | ₩47,513 | +0.28% | 17.5만 |
|---|
| 2025.12.18 | ₩47,138 | ₩47,553 | ₩46,951 | ₩47,246 | +0.23% | 29.6만 |
|---|
| 2025.12.17 | ₩46,924 | ₩47,701 | ₩46,576 | ₩46,656 | -0.57% | 17만 |
|---|
| 2025.12.16 | ₩46,215 | ₩46,911 | ₩46,215 | ₩46,817 | +1.30% | 14.8만 |
|---|
| 2025.12.15 | ₩47,942 | ₩47,942 | ₩46,402 | ₩46,414 | -3.19% | 42.4만 |
|---|
| 2025.12.12 | ₩48,276 | ₩48,276 | ₩47,553 | ₩47,728 | -1.14% | 22.1만 |
|---|
| 2025.12.11 | ₩48,156 | ₩48,785 | ₩48,129 | ₩48,343 | +0.39% | 27.6만 |
|---|
| 2025.12.10 | ₩48,022 | ₩48,845 | ₩47,982 | ₩48,424 | +0.84% | 19.2만 |
|---|
| 2025.12.09 | ₩47,594 | ₩48,227 | ₩47,580 | ₩47,995 | +0.84% | 12.9만 |
|---|
| 2025.12.08 | ₩47,567 | ₩47,861 | ₩47,420 | ₩47,714 | +0.31% | 23.7만 |
|---|
| 2025.12.05 | ₩46,804 | ₩47,473 | ₩46,656 | ₩47,112 | +0.66% | 10.5만 |
|---|
| 2025.12.04 | ₩46,697 | ₩46,891 | ₩46,482 | ₩46,844 | +0.32% | 10만 |
|---|
| 2025.12.03 | ₩45,719 | ₩46,670 | ₩45,438 | ₩46,643 | +2.02% | 12.7만 |
|---|
| 2025.12.02 | ₩45,760 | ₩46,188 | ₩45,760 | ₩45,880 | +0.26% | 16.4만 |
|---|
| 2025.12.01 | ₩44,863 | ₩45,555 | ₩44,648 | ₩45,117 | +0.57% | 14.9만 |
|---|
| 2025.11.28 | ₩45,211 | ₩45,545 | ₩45,090 | ₩45,398 | +0.41% | 32.4만 |
|---|
| 2025.11.26 | ₩45,572 | ₩45,572 | ₩44,952 | ₩45,023 | -1.20% | 16.4만 |
|---|
| 2025.11.25 | ₩44,796 | ₩45,853 | ₩44,648 | ₩45,753 | +2.14% | 56.8만 |
|---|
| 2025.11.24 | ₩44,809 | ₩45,023 | ₩44,447 | ₩44,822 | +0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩44,073 | ₩44,896 | ₩43,162 | ₩44,482 | +0.93% | 153.9만 |
|---|
| 2025.11.20 | ₩45,760 | ₩46,081 | ₩43,979 | ₩44,073 | -3.69% | 51.4만 |
|---|
| 2025.11.19 | ₩45,398 | ₩45,599 | ₩44,903 | ₩45,117 | -0.62% | 55.7만 |
|---|
| 2025.11.18 | ₩44,675 | ₩45,278 | ₩44,406 | ₩45,090 | +0.93% | 23.2만 |
|---|
| 2025.11.17 | ₩46,496 | ₩46,549 | ₩44,856 | ₩45,079 | -3.05% | 68만 |
|---|
| 2025.11.14 | ₩45,719 | ₩47,172 | ₩45,559 | ₩46,656 | +2.05% | 13.3만 |
|---|
| 2025.11.13 | ₩47,661 | ₩47,835 | ₩46,496 | ₩46,616 | -2.19% | 14만 |
|---|
| 2025.11.12 | ₩48,424 | ₩48,705 | ₩47,754 | ₩47,902 | -1.08% | 11만 |
|---|
| 2025.11.11 | ₩47,741 | ₩48,290 | ₩47,741 | ₩48,102 | +0.76% | 13.6만 |
|---|
| 2025.11.10 | ₩47,567 | ₩48,102 | ₩47,179 | ₩47,995 | +0.90% | 21만 |
|---|
| 2025.11.07 | ₩45,907 | ₩47,165 | ₩45,706 | ₩47,112 | +2.62% | 37.8만 |
|---|
| 2025.11.06 | ₩47,045 | ₩47,045 | ₩45,826 | ₩46,438 | -1.29% | 38.7만 |
|---|
| 2025.11.05 | ₩46,576 | ₩46,749 | ₩46,308 | ₩46,714 | +0.30% | 20.1만 |
|---|
| 2025.11.04 | ₩47,031 | ₩47,286 | ₩45,947 | ₩46,108 | -1.96% | 28.8만 |
|---|
| 2025.11.03 | ₩48,169 | ₩48,263 | ₩47,232 | ₩48,027 | -0.29% | 42.2만 |
|---|
| 2025.10.31 | ₩47,058 | ₩48,089 | ₩47,018 | ₩47,915 | +1.82% | 41.8만 |
|---|
| 2025.10.30 | ₩46,737 | ₩47,728 | ₩46,656 | ₩46,897 | +0.34% | 49.3만 |
|---|
| 2025.10.29 | ₩48,102 | ₩48,129 | ₩46,871 | ₩47,005 | -2.28% | 32.5만 |
|---|
| 2025.10.28 | ₩48,370 | ₩48,638 | ₩48,183 | ₩48,183 | -0.39% | 13.8만 |
|---|
| 2025.10.27 | ₩48,410 | ₩48,464 | ₩48,035 | ₩48,211 | -0.41% | 27.3만 |
|---|
| 2025.10.24 | ₩48,089 | ₩48,491 | ₩47,875 | ₩47,902 | -0.39% | 33.5만 |
|---|
| 2025.10.23 | ₩47,058 | ₩47,574 | ₩47,058 | ₩47,564 | +1.08% | 23.6만 |
|---|
| 2025.10.22 | ₩47,594 | ₩47,594 | ₩46,710 | ₩47,018 | -1.21% | 18.6만 |
|---|
| 2025.10.21 | ₩46,777 | ₩47,995 | ₩46,710 | ₩47,825 | +2.24% | 21.8만 |
|---|
| 2025.10.20 | ₩46,134 | ₩46,964 | ₩46,134 | ₩46,897 | +1.65% | 19.6만 |
|---|
| 2025.10.17 | ₩45,425 | ₩45,947 | ₩45,260 | ₩45,679 | +0.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,616 | ₩47,192 | ₩45,452 | ₩45,689 | -1.99% | 31.2만 |
|---|
| 2025.10.15 | ₩46,978 | ₩46,978 | ₩45,934 | ₩46,262 | -1.52% | 25만 |
|---|
| 2025.10.14 | ₩45,893 | ₩46,804 | ₩45,478 | ₩46,402 | +1.11% | 21.3만 |
|---|
| 2025.10.13 | ₩46,723 | ₩46,723 | ₩46,094 | ₩46,603 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩47,982 | ₩48,129 | ₩45,934 | ₩45,974 | -4.19% | 50.5만 |
|---|