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 | ₩57,518 | ₩58,658 | ₩57,344 | ₩58,658 | +1.98% | 70.4만 |
| 2026.10.08 | ₩56,043 | ₩57,103 | ₩56,043 | ₩57,036 | +1.77% | 64.7만 |
| 2026.10.07 | ₩56,218 | ₩56,714 | ₩55,829 | ₩56,204 | -0.02% | 28.8만 |
| 2026.10.06 | ₩57,036 | ₩57,666 | ₩56,164 | ₩56,432 | -1.06% | 19.1만 |
| 2026.10.05 | ₩55,467 | ₩56,540 | ₩55,400 | ₩56,486 | +1.84% | 29.5만 |
| 2026.10.02 | ₩56,137 | ₩56,405 | ₩55,172 | ₩55,306 | -1.48% | 25만 |
| 2026.10.01 | ₩55,131 | ₩55,963 | ₩54,608 | ₩55,641 | +0.92% | 79만 |
| 2026.09.30 | ₩53,737 | ₩55,131 | ₩53,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,461 |
| +1.35% |
| 46.1만 |
| 2026.09.29 | ₩53,442 | ₩53,683 | ₩52,758 | ₩53,536 | +0.18% | 52.6만 |
|---|
| 2026.09.28 | ₩52,557 | ₩53,817 | ₩51,953 | ₩53,576 | +1.94% | 82.7만 |
|---|
| 2026.09.25 | ₩55,413 | ₩55,587 | ₩53,965 | ₩54,018 | -2.52% | 58.7만 |
|---|
| 2026.09.24 | ₩55,493 | ₩55,896 | ₩55,024 | ₩55,453 | -0.07% | 49.7만 |
|---|
| 2026.09.23 | ₩55,265 | ₩55,963 | ₩54,769 | ₩55,775 | +0.92% | 66.2만 |
|---|
| 2026.09.22 | ₩56,057 | ₩56,057 | ₩54,407 | ₩55,217 | -1.50% | 46.7만 |
|---|
| 2026.09.21 | ₩54,367 | ₩55,386 | ₩54,072 | ₩55,359 | +1.83% | 35.6만 |
|---|
| 2026.09.18 | ₩55,131 | ₩55,131 | ₩53,784 | ₩53,965 | -2.12% | 51.7만 |
|---|
| 2026.09.17 | ₩54,702 | ₩55,594 | ₩54,018 | ₩55,064 | +0.66% | 60.7만 |
|---|
| 2026.09.16 | ₩54,608 | ₩55,400 | ₩54,394 | ₩54,796 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩54,548 | ₩56,097 | ₩54,394 | ₩55,212 | +1.22% | 37.3만 |
|---|
| 2026.09.14 | ₩53,214 | ₩55,440 | ₩52,986 | ₩55,319 | +3.96% | 94만 |
|---|
| 2026.09.11 | ₩52,315 | ₩52,717 | ₩51,658 | ₩52,007 | -0.59% | 57.3만 |
|---|
| 2026.09.10 | ₩51,792 | ₩52,811 | ₩51,591 | ₩52,127 | +0.65% | 63.2만 |
|---|
| 2026.09.09 | ₩52,852 | ₩52,872 | ₩52,080 | ₩52,168 | -1.29% | 146.3만 |
|---|
| 2026.09.08 | ₩54,099 | ₩54,099 | ₩52,691 | ₩52,999 | -2.03% | 108.9만 |
|---|
| 2026.09.04 | ₩55,775 | ₩55,775 | ₩54,434 | ₩54,608 | -2.09% | 60.2만 |
|---|
| 2026.09.03 | ₩56,137 | ₩56,962 | ₩55,789 | ₩56,285 | +0.26% | 83.8만 |
|---|
| 2026.09.02 | ₩55,815 | ₩55,815 | ₩54,662 | ₩54,917 | -1.61% | 74.9만 |
|---|
| 2026.09.01 | ₩57,116 | ₩57,478 | ₩55,815 | ₩55,936 | -2.07% | 65.2만 |
|---|
| 2026.08.31 | ₩57,197 | ₩58,082 | ₩57,103 | ₩57,867 | +1.17% | 51.3만 |
|---|
| 2026.08.28 | ₩57,706 | ₩58,390 | ₩57,411 | ₩57,572 | -0.23% | 50.1만 |
|---|
| 2026.08.27 | ₩55,507 | ₩57,948 | ₩55,426 | ₩57,800 | +4.13% | 105.3만 |
|---|
| 2026.08.26 | ₩52,476 | ₩53,938 | ₩52,194 | ₩53,763 | +2.45% | 61.2만 |
|---|
| 2026.08.25 | ₩53,978 | ₩54,528 | ₩53,039 | ₩53,455 | -0.97% | 53만 |
|---|
| 2026.08.24 | ₩54,394 | ₩54,789 | ₩54,042 | ₩54,193 | -0.37% | 59.8만 |
|---|
| 2026.08.21 | ₩53,965 | ₩54,607 | ₩52,852 | ₩54,568 | +1.12% | 62.7만 |
|---|
| 2026.08.20 | ₩54,072 | ₩54,461 | ₩53,442 | ₩53,817 | -0.47% | 51.3만 |
|---|
| 2026.08.19 | ₩53,871 | ₩54,729 | ₩53,696 | ₩54,340 | +0.87% | 57.3만 |
|---|
| 2026.08.18 | ₩53,468 | ₩54,568 | ₩53,468 | ₩53,924 | +0.85% | 42.8만 |
|---|
| 2026.08.17 | ₩54,152 | ₩54,474 | ₩53,227 | ₩53,334 | -1.51% | 37.9만 |
|---|
| 2026.08.14 | ₩56,157 | ₩56,439 | ₩54,380 | ₩54,675 | -2.64% | 63.4만 |
|---|
| 2026.08.13 | ₩53,267 | ₩56,204 | ₩52,986 | ₩56,151 | +5.41% | 104.2만 |
|---|
| 2026.08.12 | ₩52,925 | ₩53,844 | ₩52,691 | ₩53,147 | +0.42% | 59.1만 |
|---|
| 2026.08.11 | ₩53,442 | ₩54,327 | ₩52,785 | ₩53,656 | +0.40% | 42.7만 |
|---|
| 2026.08.10 | ₩51,886 | ₩53,938 | ₩51,871 | ₩53,710 | +3.52% | 84.9만 |
|---|
| 2026.08.07 | ₩51,685 | ₩52,731 | ₩51,537 | ₩52,315 | +1.22% | 82.5만 |
|---|
| 2026.08.06 | ₩49,325 | ₩50,397 | ₩49,123 | ₩50,250 | +1.88% | 108.8만 |
|---|
| 2026.08.05 | ₩51,966 | ₩52,114 | ₩51,001 | ₩51,229 | -1.42% | 68.7만 |
|---|
| 2026.08.04 | ₩48,681 | ₩51,055 | ₩48,560 | ₩50,907 | +4.57% | 41.4만 |
|---|
| 2026.08.03 | ₩48,540 | ₩49,700 | ₩48,527 | ₩49,056 | +1.06% | 105.4만 |
|---|
| 2026.07.31 | ₩46,790 | ₩47,782 | ₩46,522 | ₩47,595 | +1.72% | 102.1만 |
|---|
| 2026.07.30 | ₩46,830 | ₩47,045 | ₩45,717 | ₩46,857 | +0.06% | 103.3만 |
|---|
| 2026.07.29 | ₩46,481 | ₩48,505 | ₩46,481 | ₩47,554 | +2.31% | 126만 |
|---|
| 2026.07.28 | ₩45,811 | ₩47,152 | ₩45,261 | ₩46,642 | +1.81% | 80.6만 |
|---|
| 2026.07.27 | ₩44,376 | ₩46,186 | ₩44,336 | ₩45,462 | +2.45% | 87.2만 |
|---|
| 2026.07.24 | ₩42,861 | ₩43,692 | ₩42,659 | ₩43,518 | +1.53% | 55.3만 |
|---|
| 2026.07.23 | ₩43,699 | ₩43,840 | ₩42,096 | ₩42,230 | -3.36% | 70.8만 |
|---|
| 2026.07.22 | ₩45,181 | ₩45,181 | ₩42,968 | ₩43,250 | -4.27% | 111.8만 |
|---|
| 2026.07.21 | ₩46,012 | ₩46,736 | ₩44,899 | ₩45,207 | -1.75% | 153.9만 |
|---|
| 2026.07.20 | ₩46,254 | ₩47,541 | ₩45,932 | ₩46,763 | +1.10% | 99.3만 |
|---|
| 2026.07.17 | ₩45,905 | ₩47,246 | ₩45,891 | ₩46,656 | +1.64% | 112.7만 |
|---|
| 2026.07.16 | ₩46,884 | ₩47,286 | ₩45,784 | ₩46,750 | -0.29% | 100.5만 |
|---|
| 2026.07.15 | ₩47,393 | ₩48,024 | ₩46,327 | ₩46,522 | -1.84% | 131.1만 |
|---|
| 2026.07.14 | ₩44,899 | ₩47,474 | ₩44,644 | ₩46,916 | +4.49% | 100.6만 |
|---|
| 2026.07.13 | ₩45,556 | ₩46,817 | ₩45,248 | ₩46,388 | +1.83% | 53만 |
|---|
| 2026.07.10 | ₩47,092 | ₩47,273 | ₩45,275 | ₩45,409 | -3.57% | 30만 |
|---|
| 2026.07.09 | ₩44,329 | ₩46,334 | ₩43,866 | ₩46,294 | +4.43% | 48.2만 |
|---|
| 2026.07.08 | ₩45,516 | ₩45,891 | ₩44,792 | ₩45,275 | -0.53% | 189.9만 |
|---|
| 2026.07.07 | ₩46,656 | ₩47,367 | ₩45,811 | ₩46,186 | -1.01% | 34.4만 |
|---|
| 2026.07.06 | ₩44,483 | ₩46,173 | ₩44,349 | ₩45,757 | +2.86% | 37.9만 |
|---|
| 2026.07.02 | ₩44,483 | ₩45,301 | ₩44,208 | ₩44,953 | +1.06% | 98.6만 |
|---|
| 2026.07.01 | ₩43,759 | ₩45,181 | ₩43,759 | ₩44,510 | +1.72% | 74.7만 |
|---|
| 2026.06.30 | ₩41,868 | ₩43,089 | ₩41,694 | ₩42,989 | +2.68% | 102.3만 |
|---|
| 2026.06.29 | ₩41,868 | ₩42,861 | ₩41,667 | ₩42,311 | +1.06% | 138.9만 |
|---|
| 2026.06.26 | ₩38,958 | ₩41,251 | ₩38,958 | ₩41,184 | +5.71% | 121.9만 |
|---|
| 2026.06.25 | ₩39,206 | ₩39,629 | ₩38,556 | ₩38,864 | -0.87% | 150.6만 |
|---|
| 2026.06.24 | ₩39,186 | ₩40,125 | ₩39,079 | ₩39,548 | +0.92% | 112.8만 |
|---|
| 2026.06.23 | ₩38,904 | ₩39,749 | ₩38,878 | ₩39,280 | +0.97% | 175.9만 |
|---|
| 2026.06.22 | ₩39,267 | ₩40,246 | ₩38,113 | ₩38,809 | -1.16% | 148.4만 |
|---|
| 2026.06.18 | ₩39,582 | ₩39,816 | ₩38,489 | ₩39,629 | +0.12% | 136.6만 |
|---|
| 2026.06.17 | ₩40,648 | ₩41,224 | ₩39,642 | ₩39,722 | -2.28% | 96.7만 |
|---|
| 2026.06.16 | ₩41,292 | ₩41,982 | ₩40,608 | ₩40,769 | -1.27% | 79.8만 |
|---|
| 2026.06.15 | ₩41,640 | ₩42,110 | ₩41,171 | ₩41,372 | -0.64% | 110.1만 |
|---|
| 2026.06.12 | ₩41,171 | ₩41,318 | ₩40,018 | ₩41,050 | -0.29% | 98.1만 |
|---|
| 2026.06.11 | ₩40,956 | ₩41,452 | ₩40,178 | ₩41,131 | +0.43% | 155.5만 |
|---|
| 2026.06.10 | ₩41,211 | ₩42,297 | ₩40,849 | ₩41,318 | +0.26% | 98.2만 |
|---|
| 2026.06.09 | ₩42,351 | ₩42,834 | ₩40,420 | ₩41,788 | -1.33% | 73만 |
|---|
| 2026.06.08 | ₩43,263 | ₩43,296 | ₩42,431 | ₩42,680 | -1.35% | 58.9만 |
|---|
| 2026.06.05 | ₩44,517 | ₩44,604 | ₩42,834 | ₩43,182 | -3.00% | 56.1만 |
|---|
| 2026.06.04 | ₩44,524 | ₩45,489 | ₩43,920 | ₩44,443 | -0.18% | 207.4만 |
|---|
| 2026.06.03 | ₩45,985 | ₩45,985 | ₩44,054 | ₩44,363 | -3.53% | 75.2만 |
|---|
| 2026.06.02 | ₩46,200 | ₩46,803 | ₩45,704 | ₩46,629 | +0.93% | 134.2만 |
|---|
| 2026.06.01 | ₩45,382 | ₩48,399 | ₩45,275 | ₩48,211 | +6.24% | 265.2만 |
|---|
| 2026.05.29 | ₩41,587 | ₩44,255 | ₩41,587 | ₩44,188 | +6.26% | 238.1만 |
|---|
| 2026.05.28 | ₩40,111 | ₩41,292 | ₩39,816 | ₩40,929 | +2.04% | 63.4만 |
|---|
| 2026.05.27 | ₩39,776 | ₩40,527 | ₩39,461 | ₩39,481 | -0.74% | 61.4만 |
|---|
| 2026.05.26 | ₩40,259 | ₩40,782 | ₩39,602 | ₩40,433 | +0.43% | 62.1만 |
|---|
| 2026.05.22 | ₩40,058 | ₩41,010 | ₩40,058 | ₩40,514 | +1.14% | 50.6만 |
|---|
| 2026.05.21 | ₩39,843 | ₩39,964 | ₩39,199 | ₩39,682 | -0.40% | 81.7만 |
|---|
| 2026.05.20 | ₩39,481 | ₩40,299 | ₩38,516 | ₩40,286 | +2.04% | 118.3만 |
|---|
| 2026.05.19 | ₩40,420 | ₩41,137 | ₩39,495 | ₩39,790 | -1.56% | 174.9만 |
|---|
| 2026.05.18 | ₩38,261 | ₩39,776 | ₩38,100 | ₩39,548 | +3.36% | 128.2만 |
|---|
| 2026.05.15 | ₩37,309 | ₩38,904 | ₩37,309 | ₩38,384 | +2.88% | 83.1만 |
|---|
| 2026.05.14 | ₩36,973 | ₩37,724 | ₩36,222 | ₩37,429 | +1.23% | 79.6만 |
|---|
| 2026.05.13 | ₩37,416 | ₩37,416 | ₩36,450 | ₩36,866 | -1.47% | 163.3만 |
|---|
| 2026.05.12 | ₩38,784 | ₩38,951 | ₩37,671 | ₩37,818 | -2.49% | 80.6만 |
|---|
| 2026.05.11 | ₩39,722 | ₩40,219 | ₩38,475 | ₩38,864 | -2.16% | 104만 |
|---|
| 2026.05.08 | ₩39,320 | ₩39,924 | ₩38,314 | ₩39,910 | +1.50% | 110.2만 |
|---|
| 2026.05.07 | ₩39,468 | ₩40,447 | ₩39,468 | ₩39,870 | +1.02% | 76만 |
|---|
| 2026.05.06 | ₩39,414 | ₩39,414 | ₩38,167 | ₩38,697 | -1.82% | 96만 |
|---|
| 2026.05.05 | ₩39,709 | ₩40,085 | ₩39,226 | ₩39,950 | +0.61% | 95.2만 |
|---|
| 2026.05.04 | ₩38,663 | ₩40,064 | ₩38,663 | ₩39,575 | +2.36% | 124.7만 |
|---|
| 2026.05.01 | ₩37,684 | ₩38,784 | ₩37,416 | ₩38,663 | +2.60% | 144.8만 |
|---|
| 2026.04.30 | ₩36,437 | ₩36,437 | ₩35,444 | ₩36,343 | -0.26% | 86.3만 |
|---|
| 2026.04.29 | ₩36,410 | ₩36,718 | ₩35,874 | ₩36,665 | +0.70% | 34만 |
|---|
| 2026.04.28 | ₩36,558 | ₩37,617 | ₩36,437 | ₩36,531 | -0.07% | 64.5만 |
|---|
| 2026.04.27 | ₩36,209 | ₩36,906 | ₩35,874 | ₩36,517 | +0.85% | 40.8만 |
|---|
| 2026.04.24 | ₩35,646 | ₩36,397 | ₩35,367 | ₩36,383 | +2.07% | 58.2만 |
|---|
| 2026.04.23 | ₩36,732 | ₩36,732 | ₩34,693 | ₩35,391 | -3.65% | 186.2만 |
|---|
| 2026.04.22 | ₩37,724 | ₩38,026 | ₩37,389 | ₩37,805 | +0.21% | 63.8만 |
|---|
| 2026.04.21 | ₩37,402 | ₩38,703 | ₩37,107 | ₩37,349 | -0.14% | 106.7만 |
|---|
| 2026.04.20 | ₩36,182 | ₩37,255 | ₩36,182 | ₩37,205 | +2.83% | 42.8만 |
|---|
| 2026.04.17 | ₩36,906 | ₩37,255 | ₩36,108 | ₩36,383 | -1.42% | 151.6만 |
|---|
| 2026.04.16 | ₩36,316 | ₩37,014 | ₩35,793 | ₩36,249 | -0.18% | 125.2만 |
|---|
| 2026.04.15 | ₩34,130 | ₩35,740 | ₩34,090 | ₩35,672 | +4.52% | 98.4만 |
|---|
| 2026.04.14 | ₩34,358 | ₩34,995 | ₩33,446 | ₩33,702 | -1.91% | 112만 |
|---|
| 2026.04.13 | ₩32,387 | ₩34,090 | ₩32,306 | ₩34,063 | +5.18% | 148.2만 |
|---|
| 2026.04.10 | ₩34,077 | ₩34,077 | ₩32,038 | ₩32,306 | -5.19% | 127.8만 |
|---|
| 2026.04.09 | ₩35,914 | ₩35,914 | ₩33,567 | ₩34,010 | -5.30% | 196.9만 |
|---|
| 2026.04.08 | ₩38,207 | ₩38,448 | ₩36,008 | ₩36,048 | -5.65% | 88.3만 |
|---|
| 2026.04.07 | ₩36,960 | ₩37,389 | ₩36,491 | ₩36,929 | -0.08% | 43.5만 |
|---|
| 2026.04.06 | ₩37,282 | ₩37,503 | ₩36,812 | ₩37,220 | -0.17% | 35.7만 |
|---|
| 2026.04.02 | ₩36,263 | ₩37,644 | ₩36,021 | ₩37,268 | +2.77% | 133.9만 |
|---|
| 2026.04.01 | ₩37,134 | ₩37,228 | ₩36,021 | ₩36,832 | -0.81% | 105.4만 |
|---|
| 2026.03.31 | ₩36,088 | ₩36,946 | ₩35,592 | ₩36,638 | +1.52% | 318.4만 |
|---|
| 2026.03.30 | ₩35,458 | ₩36,249 | ₩35,243 | ₩35,615 | +0.44% | 138.4만 |
|---|
| 2026.03.27 | ₩36,021 | ₩36,075 | ₩34,814 | ₩35,136 | -2.46% | 90.7만 |
|---|
| 2026.03.26 | ₩36,035 | ₩37,469 | ₩36,035 | ₩36,748 | +1.98% | 97.6만 |
|---|
| 2026.03.25 | ₩37,000 | ₩37,496 | ₩35,954 | ₩36,377 | -1.69% | 114.4만 |
|---|
| 2026.03.24 | ₩37,993 | ₩37,993 | ₩36,316 | ₩36,343 | -4.34% | 214.7만 |
|---|
| 2026.03.23 | ₩37,925 | ₩38,556 | ₩37,610 | ₩38,247 | +0.85% | 138.3만 |
|---|
| 2026.03.20 | ₩37,644 | ₩38,039 | ₩37,107 | ₩37,496 | -0.39% | 100만 |
|---|
| 2026.03.19 | ₩37,858 | ₩39,092 | ₩37,697 | ₩38,153 | +0.78% | 124.1만 |
|---|
| 2026.03.18 | ₩38,073 | ₩38,609 | ₩37,892 | ₩38,194 | +0.32% | 94.9만 |
|---|
| 2026.03.17 | ₩37,979 | ₩39,280 | ₩37,979 | ₩38,365 | +1.02% | 96.1만 |
|---|
| 2026.03.16 | ₩38,247 | ₩38,381 | ₩37,805 | ₩37,885 | -0.95% | 133.8만 |
|---|
| 2026.03.13 | ₩37,872 | ₩38,623 | ₩37,443 | ₩37,925 | +0.14% | 135.1만 |
|---|
| 2026.03.12 | ₩38,288 | ₩39,413 | ₩37,899 | ₩37,912 | -0.98% | 103.2만 |
|---|
| 2026.03.11 | ₩38,770 | ₩39,575 | ₩38,019 | ₩38,670 | -0.26% | 113.9만 |
|---|
| 2026.03.10 | ₩39,736 | ₩39,736 | ₩37,993 | ₩38,604 | -2.85% | 160.9만 |
|---|
| 2026.03.09 | ₩39,280 | ₩39,836 | ₩38,839 | ₩39,709 | +1.09% | 133.9만 |
|---|
| 2026.03.06 | ₩39,025 | ₩40,051 | ₩38,891 | ₩39,890 | +2.22% | 96.9만 |
|---|
| 2026.03.05 | ₩38,167 | ₩39,964 | ₩38,167 | ₩39,562 | +3.65% | 200.3만 |
|---|
| 2026.03.04 | ₩37,952 | ₩38,448 | ₩37,617 | ₩38,194 | +0.64% | 174.3만 |
|---|
| 2026.03.03 | ₩36,088 | ₩38,194 | ₩35,994 | ₩37,925 | +5.09% | 392.9만 |
|---|
| 2026.03.02 | ₩35,833 | ₩37,429 | ₩35,833 | ₩37,201 | +3.82% | 268.2만 |
|---|
| 2026.02.27 | ₩36,202 | ₩36,584 | ₩35,579 | ₩36,584 | +1.06% | 75.9만 |
|---|
| 2026.02.26 | ₩36,048 | ₩37,610 | ₩36,048 | ₩37,335 | +3.57% | 420.4만 |
|---|
| 2026.02.25 | ₩35,109 | ₩35,967 | ₩34,519 | ₩35,914 | +2.29% | 93.1만 |
|---|
| 2026.02.24 | ₩33,942 | ₩35,444 | ₩33,795 | ₩35,042 | +3.24% | 185.6만 |
|---|
| 2026.02.23 | ₩36,035 | ₩36,035 | ₩33,782 | ₩33,929 | -5.84% | 195.4만 |
|---|
| 2026.02.20 | ₩37,242 | ₩38,529 | ₩36,417 | ₩36,584 | -1.76% | 150.5만 |
|---|
| 2026.02.19 | ₩37,309 | ₩37,617 | ₩36,933 | ₩37,335 | +0.07% | 62.1만 |
|---|
| 2026.02.18 | ₩37,014 | ₩37,724 | ₩36,584 | ₩37,510 | +1.34% | 95.5만 |
|---|
| 2026.02.17 | ₩37,711 | ₩37,966 | ₩36,397 | ₩37,069 | -1.70% | 111.5만 |
|---|
| 2026.02.13 | ₩37,054 | ₩38,274 | ₩37,054 | ₩37,805 | +2.03% | 83.3만 |
|---|
| 2026.02.12 | ₩37,537 | ₩38,013 | ₩36,195 | ₩36,853 | -1.82% | 108.6만 |
|---|
| 2026.02.11 | ₩38,730 | ₩38,730 | ₩36,423 | ₩37,001 | -4.46% | 92.7만 |
|---|
| 2026.02.10 | ₩38,127 | ₩38,971 | ₩37,952 | ₩38,355 | +0.60% | 83.4만 |
|---|
| 2026.02.09 | ₩37,282 | ₩37,919 | ₩36,732 | ₩37,711 | +1.15% | 116.8만 |
|---|
| 2026.02.06 | ₩36,799 | ₩37,449 | ₩36,028 | ₩37,389 | +1.60% | 251.7만 |
|---|
| 2026.02.05 | ₩37,322 | ₩38,019 | ₩36,021 | ₩36,161 | -3.11% | 261.1만 |
|---|
| 2026.02.04 | ₩37,429 | ₩38,113 | ₩36,276 | ₩37,751 | +0.86% | 300만 |
|---|
| 2026.02.03 | ₩39,964 | ₩39,977 | ₩37,161 | ₩37,751 | -5.54% | 179.4만 |
|---|
| 2026.02.02 | ₩40,393 | ₩41,184 | ₩40,098 | ₩40,366 | -0.07% | 79.7만 |
|---|
| 2026.01.30 | ₩40,755 | ₩41,064 | ₩40,272 | ₩40,378 | -0.92% | 40.8만 |
|---|
| 2026.01.29 | ₩42,619 | ₩42,619 | ₩40,480 | ₩40,956 | -3.90% | 94.5만 |
|---|
| 2026.01.28 | ₩43,840 | ₩44,094 | ₩43,129 | ₩43,247 | -1.35% | 35.3만 |
|---|
| 2026.01.27 | ₩44,631 | ₩44,684 | ₩43,410 | ₩43,531 | -2.46% | 46만 |
|---|
| 2026.01.26 | ₩43,585 | ₩44,517 | ₩43,585 | ₩44,282 | +1.60% | 139만 |
|---|
| 2026.01.23 | ₩43,518 | ₩43,760 | ₩43,290 | ₩43,413 | -0.24% | 30만 |
|---|
| 2026.01.22 | ₩42,552 | ₩43,518 | ₩42,552 | ₩43,491 | +2.21% | 44.3만 |
|---|
| 2026.01.21 | ₩42,284 | ₩42,519 | ₩41,748 | ₩42,136 | -0.35% | 38만 |
|---|
| 2026.01.20 | ₩42,311 | ₩42,874 | ₩42,002 | ₩42,069 | -0.57% | 76.4만 |
|---|
| 2026.01.16 | ₩43,907 | ₩43,907 | ₩43,008 | ₩43,008 | -2.05% | 55.8만 |
|---|
| 2026.01.15 | ₩44,711 | ₩44,738 | ₩43,853 | ₩43,907 | -1.80% | 64.7만 |
|---|
| 2026.01.14 | ₩45,288 | ₩45,355 | ₩44,135 | ₩44,483 | -1.78% | 87.4만 |
|---|
| 2026.01.13 | ₩46,468 | ₩46,508 | ₩45,167 | ₩45,409 | -2.28% | 34.5만 |
|---|
| 2026.01.12 | ₩46,186 | ₩46,697 | ₩46,066 | ₩46,452 | +0.57% | 19.7만 |
|---|
| 2026.01.09 | ₩46,844 | ₩47,165 | ₩46,082 | ₩46,467 | -0.80% | 41.3만 |
|---|
| 2026.01.08 | ₩47,635 | ₩47,635 | ₩46,562 | ₩46,777 | -1.80% | 58.8만 |
|---|
| 2026.01.07 | ₩47,072 | ₩48,024 | ₩47,072 | ₩47,849 | +1.65% | 15.9만 |
|---|
| 2026.01.06 | ₩46,146 | ₩47,072 | ₩46,012 | ₩47,031 | +1.92% | 36.2만 |
|---|
| 2026.01.05 | ₩45,462 | ₩46,508 | ₩45,355 | ₩45,945 | +1.06% | 25.8만 |
|---|
| 2026.01.02 | ₩47,273 | ₩47,273 | ₩45,127 | ₩45,393 | -3.98% | 50.6만 |
|---|
| 2025.12.31 | ₩47,407 | ₩47,407 | ₩46,951 | ₩46,951 | -0.96% | 5.8만 |
|---|
| 2025.12.30 | ₩47,595 | ₩47,809 | ₩47,447 | ₩47,454 | -0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩47,434 | ₩47,849 | ₩47,434 | ₩47,662 | +0.48% | 16.3만 |
|---|
| 2025.12.26 | ₩47,675 | ₩47,836 | ₩47,494 | ₩47,823 | +0.31% | 6.1만 |
|---|
| 2025.12.24 | ₩47,635 | ₩47,702 | ₩47,380 | ₩47,621 | -0.03% | 3.9만 |
|---|
| 2025.12.23 | ₩47,997 | ₩47,997 | ₩47,219 | ₩47,568 | -0.89% | 21.3만 |
|---|
| 2025.12.22 | ₩47,876 | ₩48,413 | ₩47,836 | ₩48,265 | +0.81% | 17.7만 |
|---|
| 2025.12.19 | ₩47,460 | ₩47,635 | ₩47,273 | ₩47,595 | +0.28% | 17.5만 |
|---|
| 2025.12.18 | ₩47,219 | ₩47,635 | ₩47,031 | ₩47,326 | +0.23% | 29.6만 |
|---|
| 2025.12.17 | ₩47,005 | ₩47,782 | ₩46,656 | ₩46,736 | -0.57% | 17만 |
|---|
| 2025.12.16 | ₩46,294 | ₩46,991 | ₩46,294 | ₩46,897 | +1.30% | 14.8만 |
|---|
| 2025.12.15 | ₩48,024 | ₩48,024 | ₩46,481 | ₩46,494 | -3.19% | 42.4만 |
|---|
| 2025.12.12 | ₩48,359 | ₩48,359 | ₩47,635 | ₩47,809 | -1.14% | 22.1만 |
|---|
| 2025.12.11 | ₩48,238 | ₩48,869 | ₩48,211 | ₩48,426 | +0.39% | 27.6만 |
|---|
| 2025.12.10 | ₩48,104 | ₩48,929 | ₩48,064 | ₩48,506 | +0.84% | 19.2만 |
|---|
| 2025.12.09 | ₩47,675 | ₩48,309 | ₩47,662 | ₩48,077 | +0.84% | 12.9만 |
|---|
| 2025.12.08 | ₩47,648 | ₩47,943 | ₩47,501 | ₩47,796 | +0.31% | 23.7만 |
|---|
| 2025.12.05 | ₩46,884 | ₩47,554 | ₩46,736 | ₩47,192 | +0.66% | 10.5만 |
|---|
| 2025.12.04 | ₩46,777 | ₩46,971 | ₩46,562 | ₩46,924 | +0.32% | 10만 |
|---|
| 2025.12.03 | ₩45,798 | ₩46,750 | ₩45,516 | ₩46,723 | +2.02% | 12.7만 |
|---|
| 2025.12.02 | ₩45,838 | ₩46,267 | ₩45,838 | ₩45,958 | +0.26% | 16.4만 |
|---|
| 2025.12.01 | ₩44,939 | ₩45,633 | ₩44,725 | ₩45,194 | +0.57% | 14.9만 |
|---|
| 2025.11.28 | ₩45,288 | ₩45,623 | ₩45,167 | ₩45,476 | +0.41% | 32.4만 |
|---|
| 2025.11.26 | ₩45,650 | ₩45,650 | ₩45,029 | ₩45,100 | -1.20% | 16.4만 |
|---|
| 2025.11.25 | ₩44,872 | ₩45,932 | ₩44,725 | ₩45,831 | +2.14% | 56.8만 |
|---|
| 2025.11.24 | ₩44,886 | ₩45,100 | ₩44,524 | ₩44,899 | +0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩44,148 | ₩44,973 | ₩43,236 | ₩44,558 | +0.93% | 153.9만 |
|---|
| 2025.11.20 | ₩45,838 | ₩46,160 | ₩44,054 | ₩44,148 | -3.69% | 51.4만 |
|---|
| 2025.11.19 | ₩45,476 | ₩45,677 | ₩44,979 | ₩45,194 | -0.62% | 55.7만 |
|---|
| 2025.11.18 | ₩44,752 | ₩45,355 | ₩44,482 | ₩45,167 | +0.93% | 23.2만 |
|---|
| 2025.11.17 | ₩46,575 | ₩46,629 | ₩44,933 | ₩45,157 | -3.05% | 68만 |
|---|
| 2025.11.14 | ₩45,798 | ₩47,253 | ₩45,637 | ₩46,736 | +2.05% | 13.3만 |
|---|
| 2025.11.13 | ₩47,742 | ₩47,916 | ₩46,575 | ₩46,696 | -2.19% | 14만 |
|---|
| 2025.11.12 | ₩48,506 | ₩48,788 | ₩47,836 | ₩47,983 | -1.08% | 11만 |
|---|
| 2025.11.11 | ₩47,823 | ₩48,372 | ₩47,823 | ₩48,185 | +0.76% | 13.6만 |
|---|
| 2025.11.10 | ₩47,648 | ₩48,185 | ₩47,259 | ₩48,077 | +0.90% | 21만 |
|---|
| 2025.11.07 | ₩45,985 | ₩47,246 | ₩45,784 | ₩47,192 | +2.62% | 37.8만 |
|---|
| 2025.11.06 | ₩47,125 | ₩47,125 | ₩45,905 | ₩46,518 | -1.29% | 38.7만 |
|---|
| 2025.11.05 | ₩46,656 | ₩46,829 | ₩46,388 | ₩46,794 | +0.30% | 20.1만 |
|---|
| 2025.11.04 | ₩47,112 | ₩47,367 | ₩46,026 | ₩46,186 | -1.96% | 28.8만 |
|---|
| 2025.11.03 | ₩48,252 | ₩48,346 | ₩47,313 | ₩48,110 | -0.29% | 42.2만 |
|---|
| 2025.10.31 | ₩47,139 | ₩48,171 | ₩47,098 | ₩47,997 | +1.82% | 41.8만 |
|---|
| 2025.10.30 | ₩46,817 | ₩47,809 | ₩46,736 | ₩46,978 | +0.34% | 49.3만 |
|---|
| 2025.10.29 | ₩48,185 | ₩48,211 | ₩46,951 | ₩47,085 | -2.28% | 32.5만 |
|---|
| 2025.10.28 | ₩48,453 | ₩48,721 | ₩48,265 | ₩48,265 | -0.39% | 13.8만 |
|---|
| 2025.10.27 | ₩48,493 | ₩48,547 | ₩48,118 | ₩48,293 | -0.41% | 27.3만 |
|---|
| 2025.10.24 | ₩48,171 | ₩48,574 | ₩47,957 | ₩47,983 | -0.39% | 33.5만 |
|---|
| 2025.10.23 | ₩47,139 | ₩47,655 | ₩47,139 | ₩47,646 | +1.08% | 23.6만 |
|---|
| 2025.10.22 | ₩47,675 | ₩47,675 | ₩46,790 | ₩47,098 | -1.21% | 18.6만 |
|---|
| 2025.10.21 | ₩46,857 | ₩48,077 | ₩46,790 | ₩47,907 | +2.24% | 21.8만 |
|---|
| 2025.10.20 | ₩46,213 | ₩47,045 | ₩46,213 | ₩46,978 | +1.65% | 19.6만 |
|---|
| 2025.10.17 | ₩45,503 | ₩46,026 | ₩45,338 | ₩45,757 | +0.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,696 | ₩47,273 | ₩45,529 | ₩45,767 | -1.99% | 31.2만 |
|---|
| 2025.10.15 | ₩47,058 | ₩47,058 | ₩46,012 | ₩46,341 | -1.52% | 25만 |
|---|
| 2025.10.14 | ₩45,972 | ₩46,884 | ₩45,556 | ₩46,481 | +1.11% | 21.3만 |
|---|
| 2025.10.13 | ₩46,803 | ₩46,803 | ₩46,173 | ₩46,683 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩48,064 | ₩48,211 | ₩46,012 | ₩46,052 | -4.19% | 50.5만 |
|---|