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 | ₩57,473 | ₩58,612 | ₩57,299 | ₩58,612 | +1.98% | 70.4만 |
| 2026.10.08 | ₩55,999 | ₩57,058 | ₩55,999 | ₩56,991 | +1.77% | 64.7만 |
| 2026.10.07 | ₩56,174 | ₩56,669 | ₩55,785 | ₩56,160 | -0.02% | 28.8만 |
| 2026.10.06 | ₩56,991 | ₩57,621 | ₩56,120 | ₩56,388 | -1.06% | 19.1만 |
| 2026.10.05 | ₩55,423 | ₩56,495 | ₩55,356 | ₩56,442 | +1.84% | 29.5만 |
| 2026.10.02 | ₩56,093 | ₩56,361 | ₩55,128 | ₩55,262 | -1.48% | 25만 |
| 2026.10.01 | ₩55,088 | ₩55,919 | ₩54,566 | ₩55,597 | +0.92% | 79만 |
| 2026.09.30 | ₩53,695 | ₩55,088 | ₩53,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,418 |
| +1.35% |
| 46.1만 |
| 2026.09.29 | ₩53,400 | ₩53,641 | ₩52,716 | ₩53,494 | +0.18% | 52.6만 |
|---|
| 2026.09.28 | ₩52,515 | ₩53,775 | ₩51,912 | ₩53,534 | +1.94% | 82.7만 |
|---|
| 2026.09.25 | ₩55,370 | ₩55,544 | ₩53,922 | ₩53,976 | -2.52% | 58.7만 |
|---|
| 2026.09.24 | ₩55,450 | ₩55,852 | ₩54,981 | ₩55,410 | -0.07% | 49.7만 |
|---|
| 2026.09.23 | ₩55,222 | ₩55,919 | ₩54,726 | ₩55,731 | +0.92% | 66.2만 |
|---|
| 2026.09.22 | ₩56,013 | ₩56,013 | ₩54,365 | ₩55,174 | -1.50% | 46.7만 |
|---|
| 2026.09.21 | ₩54,324 | ₩55,343 | ₩54,030 | ₩55,316 | +1.83% | 35.6만 |
|---|
| 2026.09.18 | ₩55,088 | ₩55,088 | ₩53,742 | ₩53,922 | -2.12% | 51.7만 |
|---|
| 2026.09.17 | ₩54,659 | ₩55,551 | ₩53,976 | ₩55,021 | +0.66% | 60.7만 |
|---|
| 2026.09.16 | ₩54,566 | ₩55,356 | ₩54,351 | ₩54,753 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩54,505 | ₩56,053 | ₩54,351 | ₩55,169 | +1.22% | 37.3만 |
|---|
| 2026.09.14 | ₩53,172 | ₩55,396 | ₩52,944 | ₩55,276 | +3.96% | 94만 |
|---|
| 2026.09.11 | ₩52,274 | ₩52,676 | ₩51,618 | ₩51,966 | -0.59% | 57.3만 |
|---|
| 2026.09.10 | ₩51,752 | ₩52,770 | ₩51,551 | ₩52,087 | +0.65% | 63.2만 |
|---|
| 2026.09.09 | ₩52,810 | ₩52,830 | ₩52,040 | ₩52,127 | -1.29% | 146.3만 |
|---|
| 2026.09.08 | ₩54,056 | ₩54,056 | ₩52,649 | ₩52,958 | -2.03% | 108.9만 |
|---|
| 2026.09.04 | ₩55,731 | ₩55,731 | ₩54,391 | ₩54,566 | -2.09% | 60.2만 |
|---|
| 2026.09.03 | ₩56,093 | ₩56,917 | ₩55,745 | ₩56,241 | +0.26% | 83.8만 |
|---|
| 2026.09.02 | ₩55,772 | ₩55,772 | ₩54,619 | ₩54,874 | -1.61% | 74.9만 |
|---|
| 2026.09.01 | ₩57,071 | ₩57,433 | ₩55,772 | ₩55,892 | -2.07% | 65.2만 |
|---|
| 2026.08.31 | ₩57,152 | ₩58,036 | ₩57,058 | ₩57,822 | +1.17% | 51.3만 |
|---|
| 2026.08.28 | ₩57,661 | ₩58,344 | ₩57,366 | ₩57,527 | -0.23% | 50.1만 |
|---|
| 2026.08.27 | ₩55,463 | ₩57,902 | ₩55,383 | ₩57,755 | +4.13% | 105.3만 |
|---|
| 2026.08.26 | ₩52,435 | ₩53,896 | ₩52,154 | ₩53,721 | +2.45% | 61.2만 |
|---|
| 2026.08.25 | ₩53,936 | ₩54,485 | ₩52,998 | ₩53,413 | -0.97% | 53만 |
|---|
| 2026.08.24 | ₩54,351 | ₩54,747 | ₩54,000 | ₩54,150 | -0.37% | 59.8만 |
|---|
| 2026.08.21 | ₩53,922 | ₩54,564 | ₩52,810 | ₩54,525 | +1.12% | 62.7만 |
|---|
| 2026.08.20 | ₩54,030 | ₩54,418 | ₩53,400 | ₩53,775 | -0.47% | 51.3만 |
|---|
| 2026.08.19 | ₩53,829 | ₩54,686 | ₩53,654 | ₩54,298 | +0.87% | 57.3만 |
|---|
| 2026.08.18 | ₩53,427 | ₩54,525 | ₩53,427 | ₩53,882 | +0.85% | 42.8만 |
|---|
| 2026.08.17 | ₩54,110 | ₩54,432 | ₩53,185 | ₩53,293 | -1.51% | 37.9만 |
|---|
| 2026.08.14 | ₩56,113 | ₩56,395 | ₩54,338 | ₩54,633 | -2.64% | 63.4만 |
|---|
| 2026.08.13 | ₩53,226 | ₩56,160 | ₩52,944 | ₩56,107 | +5.41% | 104.2만 |
|---|
| 2026.08.12 | ₩52,884 | ₩53,802 | ₩52,649 | ₩53,105 | +0.42% | 59.1만 |
|---|
| 2026.08.11 | ₩53,400 | ₩54,284 | ₩52,743 | ₩53,614 | +0.40% | 42.7만 |
|---|
| 2026.08.10 | ₩51,845 | ₩53,896 | ₩51,831 | ₩53,668 | +3.52% | 84.9만 |
|---|
| 2026.08.07 | ₩51,644 | ₩52,690 | ₩51,497 | ₩52,274 | +1.22% | 82.5만 |
|---|
| 2026.08.06 | ₩49,286 | ₩50,358 | ₩49,085 | ₩50,211 | +1.88% | 108.8만 |
|---|
| 2026.08.05 | ₩51,926 | ₩52,073 | ₩50,961 | ₩51,189 | -1.42% | 68.7만 |
|---|
| 2026.08.04 | ₩48,643 | ₩51,015 | ₩48,522 | ₩50,867 | +4.57% | 41.4만 |
|---|
| 2026.08.03 | ₩48,502 | ₩49,661 | ₩48,489 | ₩49,018 | +1.06% | 105.4만 |
|---|
| 2026.07.31 | ₩46,753 | ₩47,745 | ₩46,485 | ₩47,557 | +1.72% | 102.1만 |
|---|
| 2026.07.30 | ₩46,793 | ₩47,008 | ₩45,681 | ₩46,820 | +0.06% | 103.3만 |
|---|
| 2026.07.29 | ₩46,445 | ₩48,467 | ₩46,445 | ₩47,517 | +2.31% | 126만 |
|---|
| 2026.07.28 | ₩45,775 | ₩47,115 | ₩45,226 | ₩46,606 | +1.81% | 80.6만 |
|---|
| 2026.07.27 | ₩44,341 | ₩46,150 | ₩44,301 | ₩45,427 | +2.45% | 87.2만 |
|---|
| 2026.07.24 | ₩42,827 | ₩43,658 | ₩42,626 | ₩43,484 | +1.53% | 55.3만 |
|---|
| 2026.07.23 | ₩43,665 | ₩43,805 | ₩42,063 | ₩42,197 | -3.36% | 70.8만 |
|---|
| 2026.07.22 | ₩45,145 | ₩45,145 | ₩42,934 | ₩43,216 | -4.27% | 111.8만 |
|---|
| 2026.07.21 | ₩45,976 | ₩46,700 | ₩44,864 | ₩45,172 | -1.75% | 153.9만 |
|---|
| 2026.07.20 | ₩46,217 | ₩47,504 | ₩45,896 | ₩46,726 | +1.10% | 99.3만 |
|---|
| 2026.07.17 | ₩45,869 | ₩47,209 | ₩45,855 | ₩46,619 | +1.64% | 112.7만 |
|---|
| 2026.07.16 | ₩46,847 | ₩47,249 | ₩45,748 | ₩46,713 | -0.29% | 100.5만 |
|---|
| 2026.07.15 | ₩47,356 | ₩47,986 | ₩46,291 | ₩46,485 | -1.84% | 131.1만 |
|---|
| 2026.07.14 | ₩44,864 | ₩47,437 | ₩44,609 | ₩46,879 | +4.49% | 100.6만 |
|---|
| 2026.07.13 | ₩45,520 | ₩46,780 | ₩45,212 | ₩46,351 | +1.83% | 53만 |
|---|
| 2026.07.10 | ₩47,055 | ₩47,236 | ₩45,239 | ₩45,373 | -3.57% | 30만 |
|---|
| 2026.07.09 | ₩44,294 | ₩46,298 | ₩43,832 | ₩46,257 | +4.43% | 48.2만 |
|---|
| 2026.07.08 | ₩45,480 | ₩45,855 | ₩44,757 | ₩45,239 | -0.53% | 189.9만 |
|---|
| 2026.07.07 | ₩46,619 | ₩47,330 | ₩45,775 | ₩46,150 | -1.01% | 34.4만 |
|---|
| 2026.07.06 | ₩44,448 | ₩46,137 | ₩44,314 | ₩45,721 | +2.86% | 37.9만 |
|---|
| 2026.07.02 | ₩44,448 | ₩45,266 | ₩44,174 | ₩44,917 | +1.06% | 98.6만 |
|---|
| 2026.07.01 | ₩43,725 | ₩45,145 | ₩43,725 | ₩44,475 | +1.72% | 74.7만 |
|---|
| 2026.06.30 | ₩41,835 | ₩43,055 | ₩41,661 | ₩42,956 | +2.68% | 102.3만 |
|---|
| 2026.06.29 | ₩41,835 | ₩42,827 | ₩41,634 | ₩42,278 | +1.06% | 138.9만 |
|---|
| 2026.06.26 | ₩38,928 | ₩41,219 | ₩38,928 | ₩41,152 | +5.71% | 121.9만 |
|---|
| 2026.06.25 | ₩39,175 | ₩39,598 | ₩38,526 | ₩38,834 | -0.87% | 150.6만 |
|---|
| 2026.06.24 | ₩39,155 | ₩40,093 | ₩39,048 | ₩39,517 | +0.92% | 112.8만 |
|---|
| 2026.06.23 | ₩38,874 | ₩39,718 | ₩38,847 | ₩39,249 | +0.97% | 175.9만 |
|---|
| 2026.06.22 | ₩39,236 | ₩40,214 | ₩38,083 | ₩38,779 | -1.16% | 148.4만 |
|---|
| 2026.06.18 | ₩39,551 | ₩39,785 | ₩38,459 | ₩39,598 | +0.12% | 136.6만 |
|---|
| 2026.06.17 | ₩40,616 | ₩41,192 | ₩39,611 | ₩39,691 | -2.28% | 96.7만 |
|---|
| 2026.06.16 | ₩41,259 | ₩41,949 | ₩40,576 | ₩40,737 | -1.27% | 79.8만 |
|---|
| 2026.06.15 | ₩41,608 | ₩42,077 | ₩41,139 | ₩41,340 | -0.64% | 110.1만 |
|---|
| 2026.06.12 | ₩41,139 | ₩41,286 | ₩39,986 | ₩41,018 | -0.29% | 98.1만 |
|---|
| 2026.06.11 | ₩40,924 | ₩41,420 | ₩40,147 | ₩41,098 | +0.43% | 155.5만 |
|---|
| 2026.06.10 | ₩41,179 | ₩42,264 | ₩40,817 | ₩41,286 | +0.26% | 98.2만 |
|---|
| 2026.06.09 | ₩42,318 | ₩42,800 | ₩40,388 | ₩41,755 | -1.33% | 73만 |
|---|
| 2026.06.08 | ₩43,229 | ₩43,263 | ₩42,398 | ₩42,646 | -1.35% | 58.9만 |
|---|
| 2026.06.05 | ₩44,482 | ₩44,569 | ₩42,800 | ₩43,149 | -3.00% | 56.1만 |
|---|
| 2026.06.04 | ₩44,489 | ₩45,453 | ₩43,886 | ₩44,408 | -0.18% | 207.4만 |
|---|
| 2026.06.03 | ₩45,949 | ₩45,949 | ₩44,020 | ₩44,328 | -3.53% | 75.2만 |
|---|
| 2026.06.02 | ₩46,164 | ₩46,767 | ₩45,668 | ₩46,592 | +0.93% | 134.2만 |
|---|
| 2026.06.01 | ₩45,346 | ₩48,361 | ₩45,239 | ₩48,174 | +6.24% | 265.2만 |
|---|
| 2026.05.29 | ₩41,554 | ₩44,221 | ₩41,554 | ₩44,154 | +6.26% | 238.1만 |
|---|
| 2026.05.28 | ₩40,080 | ₩41,259 | ₩39,785 | ₩40,897 | +2.04% | 63.4만 |
|---|
| 2026.05.27 | ₩39,745 | ₩40,495 | ₩39,430 | ₩39,450 | -0.74% | 61.4만 |
|---|
| 2026.05.26 | ₩40,227 | ₩40,750 | ₩39,571 | ₩40,402 | +0.43% | 62.1만 |
|---|
| 2026.05.22 | ₩40,026 | ₩40,978 | ₩40,026 | ₩40,482 | +1.14% | 50.6만 |
|---|
| 2026.05.21 | ₩39,812 | ₩39,933 | ₩39,169 | ₩39,651 | -0.40% | 81.7만 |
|---|
| 2026.05.20 | ₩39,450 | ₩40,268 | ₩38,485 | ₩40,254 | +2.04% | 118.3만 |
|---|
| 2026.05.19 | ₩40,388 | ₩41,105 | ₩39,464 | ₩39,758 | -1.56% | 174.9만 |
|---|
| 2026.05.18 | ₩38,231 | ₩39,745 | ₩38,070 | ₩39,517 | +3.36% | 128.2만 |
|---|
| 2026.05.15 | ₩37,279 | ₩38,874 | ₩37,279 | ₩38,354 | +2.88% | 83.1만 |
|---|
| 2026.05.14 | ₩36,944 | ₩37,695 | ₩36,194 | ₩37,400 | +1.23% | 79.6만 |
|---|
| 2026.05.13 | ₩37,387 | ₩37,387 | ₩36,422 | ₩36,837 | -1.47% | 163.3만 |
|---|
| 2026.05.12 | ₩38,753 | ₩38,921 | ₩37,641 | ₩37,789 | -2.49% | 80.6만 |
|---|
| 2026.05.11 | ₩39,691 | ₩40,187 | ₩38,445 | ₩38,834 | -2.16% | 104만 |
|---|
| 2026.05.08 | ₩39,289 | ₩39,892 | ₩38,284 | ₩39,879 | +1.50% | 110.2만 |
|---|
| 2026.05.07 | ₩39,437 | ₩40,415 | ₩39,437 | ₩39,839 | +1.02% | 76만 |
|---|
| 2026.05.06 | ₩39,383 | ₩39,383 | ₩38,137 | ₩38,666 | -1.82% | 96만 |
|---|
| 2026.05.05 | ₩39,678 | ₩40,053 | ₩39,196 | ₩39,919 | +0.61% | 95.2만 |
|---|
| 2026.05.04 | ₩38,633 | ₩40,033 | ₩38,633 | ₩39,544 | +2.36% | 124.7만 |
|---|
| 2026.05.01 | ₩37,655 | ₩38,753 | ₩37,387 | ₩38,633 | +2.60% | 144.8만 |
|---|
| 2026.04.30 | ₩36,408 | ₩36,408 | ₩35,417 | ₩36,315 | -0.26% | 86.3만 |
|---|
| 2026.04.29 | ₩36,382 | ₩36,690 | ₩35,846 | ₩36,636 | +0.70% | 34만 |
|---|
| 2026.04.28 | ₩36,529 | ₩37,588 | ₩36,408 | ₩36,502 | -0.07% | 64.5만 |
|---|
| 2026.04.27 | ₩36,181 | ₩36,877 | ₩35,846 | ₩36,489 | +0.85% | 40.8만 |
|---|
| 2026.04.24 | ₩35,618 | ₩36,368 | ₩35,339 | ₩36,355 | +2.07% | 58.2만 |
|---|
| 2026.04.23 | ₩36,703 | ₩36,703 | ₩34,666 | ₩35,363 | -3.65% | 186.2만 |
|---|
| 2026.04.22 | ₩37,695 | ₩37,996 | ₩37,360 | ₩37,775 | +0.21% | 63.8만 |
|---|
| 2026.04.21 | ₩37,373 | ₩38,673 | ₩37,078 | ₩37,320 | -0.14% | 106.7만 |
|---|
| 2026.04.20 | ₩36,154 | ₩37,226 | ₩36,154 | ₩37,176 | +2.83% | 42.8만 |
|---|
| 2026.04.17 | ₩36,877 | ₩37,226 | ₩36,080 | ₩36,355 | -1.42% | 151.6만 |
|---|
| 2026.04.16 | ₩36,288 | ₩36,985 | ₩35,765 | ₩36,221 | -0.18% | 125.2만 |
|---|
| 2026.04.15 | ₩34,104 | ₩35,712 | ₩34,063 | ₩35,645 | +4.52% | 98.4만 |
|---|
| 2026.04.14 | ₩34,331 | ₩34,968 | ₩33,420 | ₩33,676 | -1.91% | 112만 |
|---|
| 2026.04.13 | ₩32,361 | ₩34,063 | ₩32,281 | ₩34,037 | +5.18% | 148.2만 |
|---|
| 2026.04.10 | ₩34,050 | ₩34,050 | ₩32,013 | ₩32,281 | -5.19% | 127.8만 |
|---|
| 2026.04.09 | ₩35,886 | ₩35,886 | ₩33,541 | ₩33,983 | -5.30% | 196.9만 |
|---|
| 2026.04.08 | ₩38,177 | ₩38,418 | ₩35,980 | ₩36,020 | -5.65% | 88.3만 |
|---|
| 2026.04.07 | ₩36,931 | ₩37,360 | ₩36,462 | ₩36,900 | -0.08% | 43.5만 |
|---|
| 2026.04.06 | ₩37,253 | ₩37,474 | ₩36,784 | ₩37,191 | -0.17% | 35.7만 |
|---|
| 2026.04.02 | ₩36,234 | ₩37,614 | ₩35,993 | ₩37,239 | +2.77% | 133.9만 |
|---|
| 2026.04.01 | ₩37,105 | ₩37,199 | ₩35,993 | ₩36,804 | -0.81% | 105.4만 |
|---|
| 2026.03.31 | ₩36,060 | ₩36,918 | ₩35,564 | ₩36,609 | +1.52% | 318.4만 |
|---|
| 2026.03.30 | ₩35,430 | ₩36,221 | ₩35,216 | ₩35,587 | +0.44% | 138.4만 |
|---|
| 2026.03.27 | ₩35,993 | ₩36,047 | ₩34,787 | ₩35,109 | -2.46% | 90.7만 |
|---|
| 2026.03.26 | ₩36,006 | ₩37,440 | ₩36,006 | ₩36,719 | +1.98% | 97.6만 |
|---|
| 2026.03.25 | ₩36,971 | ₩37,467 | ₩35,926 | ₩36,348 | -1.69% | 114.4만 |
|---|
| 2026.03.24 | ₩37,963 | ₩37,963 | ₩36,288 | ₩36,315 | -4.34% | 214.7만 |
|---|
| 2026.03.23 | ₩37,896 | ₩38,526 | ₩37,581 | ₩38,217 | +0.85% | 138.3만 |
|---|
| 2026.03.20 | ₩37,614 | ₩38,010 | ₩37,078 | ₩37,467 | -0.39% | 100만 |
|---|
| 2026.03.19 | ₩37,829 | ₩39,062 | ₩37,668 | ₩38,124 | +0.78% | 124.1만 |
|---|
| 2026.03.18 | ₩38,043 | ₩38,579 | ₩37,862 | ₩38,164 | +0.32% | 94.9만 |
|---|
| 2026.03.17 | ₩37,949 | ₩39,249 | ₩37,949 | ₩38,335 | +1.02% | 96.1만 |
|---|
| 2026.03.16 | ₩38,217 | ₩38,351 | ₩37,775 | ₩37,856 | -0.95% | 133.8만 |
|---|
| 2026.03.13 | ₩37,842 | ₩38,593 | ₩37,413 | ₩37,896 | +0.14% | 135.1만 |
|---|
| 2026.03.12 | ₩38,258 | ₩39,382 | ₩37,869 | ₩37,882 | -0.98% | 103.2만 |
|---|
| 2026.03.11 | ₩38,740 | ₩39,544 | ₩37,990 | ₩38,639 | -0.26% | 113.9만 |
|---|
| 2026.03.10 | ₩39,705 | ₩39,705 | ₩37,963 | ₩38,574 | -2.85% | 160.9만 |
|---|
| 2026.03.09 | ₩39,249 | ₩39,805 | ₩38,808 | ₩39,678 | +1.09% | 133.9만 |
|---|
| 2026.03.06 | ₩38,995 | ₩40,020 | ₩38,861 | ₩39,859 | +2.22% | 96.9만 |
|---|
| 2026.03.05 | ₩38,137 | ₩39,933 | ₩38,137 | ₩39,531 | +3.65% | 200.3만 |
|---|
| 2026.03.04 | ₩37,923 | ₩38,418 | ₩37,588 | ₩38,164 | +0.64% | 174.3만 |
|---|
| 2026.03.03 | ₩36,060 | ₩38,164 | ₩35,966 | ₩37,896 | +5.09% | 392.9만 |
|---|
| 2026.03.02 | ₩35,805 | ₩37,400 | ₩35,805 | ₩37,172 | +3.82% | 268.2만 |
|---|
| 2026.02.27 | ₩36,174 | ₩36,556 | ₩35,551 | ₩36,556 | +1.06% | 75.9만 |
|---|
| 2026.02.26 | ₩36,020 | ₩37,581 | ₩36,020 | ₩37,306 | +3.57% | 420.4만 |
|---|
| 2026.02.25 | ₩35,082 | ₩35,939 | ₩34,492 | ₩35,886 | +2.29% | 93.1만 |
|---|
| 2026.02.24 | ₩33,916 | ₩35,417 | ₩33,769 | ₩35,015 | +3.24% | 185.6만 |
|---|
| 2026.02.23 | ₩36,006 | ₩36,006 | ₩33,755 | ₩33,903 | -5.84% | 195.4만 |
|---|
| 2026.02.20 | ₩37,212 | ₩38,499 | ₩36,388 | ₩36,556 | -1.76% | 150.5만 |
|---|
| 2026.02.19 | ₩37,279 | ₩37,588 | ₩36,904 | ₩37,306 | +0.07% | 62.1만 |
|---|
| 2026.02.18 | ₩36,985 | ₩37,695 | ₩36,556 | ₩37,480 | +1.34% | 95.5만 |
|---|
| 2026.02.17 | ₩37,681 | ₩37,936 | ₩36,368 | ₩37,039 | -1.70% | 111.5만 |
|---|
| 2026.02.13 | ₩37,025 | ₩38,244 | ₩37,025 | ₩37,775 | +2.03% | 83.3만 |
|---|
| 2026.02.12 | ₩37,507 | ₩37,983 | ₩36,167 | ₩36,824 | -1.82% | 108.6만 |
|---|
| 2026.02.11 | ₩38,700 | ₩38,700 | ₩36,395 | ₩36,972 | -4.46% | 92.7만 |
|---|
| 2026.02.10 | ₩38,097 | ₩38,941 | ₩37,923 | ₩38,325 | +0.60% | 83.4만 |
|---|
| 2026.02.09 | ₩37,253 | ₩37,889 | ₩36,703 | ₩37,681 | +1.15% | 116.8만 |
|---|
| 2026.02.06 | ₩36,770 | ₩37,420 | ₩36,000 | ₩37,360 | +1.60% | 251.7만 |
|---|
| 2026.02.05 | ₩37,293 | ₩37,990 | ₩35,993 | ₩36,132 | -3.11% | 261.1만 |
|---|
| 2026.02.04 | ₩37,400 | ₩38,083 | ₩36,248 | ₩37,722 | +0.86% | 300만 |
|---|
| 2026.02.03 | ₩39,933 | ₩39,946 | ₩37,132 | ₩37,722 | -5.54% | 179.4만 |
|---|
| 2026.02.02 | ₩40,361 | ₩41,152 | ₩40,067 | ₩40,335 | -0.07% | 79.7만 |
|---|
| 2026.01.30 | ₩40,723 | ₩41,031 | ₩40,241 | ₩40,347 | -0.92% | 40.8만 |
|---|
| 2026.01.29 | ₩42,586 | ₩42,586 | ₩40,449 | ₩40,924 | -3.90% | 94.5만 |
|---|
| 2026.01.28 | ₩43,805 | ₩44,060 | ₩43,095 | ₩43,213 | -1.35% | 35.3만 |
|---|
| 2026.01.27 | ₩44,596 | ₩44,649 | ₩43,376 | ₩43,497 | -2.46% | 46만 |
|---|
| 2026.01.26 | ₩43,551 | ₩44,482 | ₩43,551 | ₩44,247 | +1.60% | 139만 |
|---|
| 2026.01.23 | ₩43,484 | ₩43,726 | ₩43,256 | ₩43,379 | -0.24% | 30만 |
|---|
| 2026.01.22 | ₩42,519 | ₩43,484 | ₩42,519 | ₩43,457 | +2.21% | 44.3만 |
|---|
| 2026.01.21 | ₩42,251 | ₩42,485 | ₩41,715 | ₩42,103 | -0.35% | 38만 |
|---|
| 2026.01.20 | ₩42,278 | ₩42,840 | ₩41,969 | ₩42,036 | -0.57% | 76.4만 |
|---|
| 2026.01.16 | ₩43,872 | ₩43,872 | ₩42,974 | ₩42,974 | -2.05% | 55.8만 |
|---|
| 2026.01.15 | ₩44,676 | ₩44,703 | ₩43,819 | ₩43,872 | -1.80% | 64.7만 |
|---|
| 2026.01.14 | ₩45,252 | ₩45,319 | ₩44,100 | ₩44,448 | -1.78% | 87.4만 |
|---|
| 2026.01.13 | ₩46,432 | ₩46,472 | ₩45,132 | ₩45,373 | -2.28% | 34.5만 |
|---|
| 2026.01.12 | ₩46,150 | ₩46,661 | ₩46,030 | ₩46,416 | +0.57% | 19.7만 |
|---|
| 2026.01.09 | ₩46,807 | ₩47,129 | ₩46,046 | ₩46,430 | -0.80% | 41.3만 |
|---|
| 2026.01.08 | ₩47,598 | ₩47,598 | ₩46,525 | ₩46,740 | -1.80% | 58.8만 |
|---|
| 2026.01.07 | ₩47,035 | ₩47,986 | ₩47,035 | ₩47,812 | +1.65% | 15.9만 |
|---|
| 2026.01.06 | ₩46,110 | ₩47,035 | ₩45,976 | ₩46,995 | +1.92% | 36.2만 |
|---|
| 2026.01.05 | ₩45,427 | ₩46,472 | ₩45,319 | ₩45,909 | +1.06% | 25.8만 |
|---|
| 2026.01.02 | ₩47,236 | ₩47,236 | ₩45,092 | ₩45,357 | -3.98% | 50.6만 |
|---|
| 2025.12.31 | ₩47,370 | ₩47,370 | ₩46,914 | ₩46,914 | -0.96% | 5.8만 |
|---|
| 2025.12.30 | ₩47,557 | ₩47,772 | ₩47,410 | ₩47,417 | -0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩47,397 | ₩47,812 | ₩47,397 | ₩47,624 | +0.48% | 16.3만 |
|---|
| 2025.12.26 | ₩47,638 | ₩47,799 | ₩47,457 | ₩47,785 | +0.31% | 6.1만 |
|---|
| 2025.12.24 | ₩47,598 | ₩47,665 | ₩47,343 | ₩47,584 | -0.03% | 3.9만 |
|---|
| 2025.12.23 | ₩47,959 | ₩47,959 | ₩47,182 | ₩47,531 | -0.89% | 21.3만 |
|---|
| 2025.12.22 | ₩47,839 | ₩48,375 | ₩47,799 | ₩48,227 | +0.81% | 17.7만 |
|---|
| 2025.12.19 | ₩47,423 | ₩47,598 | ₩47,236 | ₩47,557 | +0.28% | 17.5만 |
|---|
| 2025.12.18 | ₩47,182 | ₩47,598 | ₩46,995 | ₩47,289 | +0.23% | 29.6만 |
|---|
| 2025.12.17 | ₩46,968 | ₩47,745 | ₩46,619 | ₩46,700 | -0.57% | 17만 |
|---|
| 2025.12.16 | ₩46,257 | ₩46,954 | ₩46,257 | ₩46,861 | +1.30% | 14.8만 |
|---|
| 2025.12.15 | ₩47,986 | ₩47,986 | ₩46,445 | ₩46,457 | -3.19% | 42.4만 |
|---|
| 2025.12.12 | ₩48,321 | ₩48,321 | ₩47,598 | ₩47,772 | -1.14% | 22.1만 |
|---|
| 2025.12.11 | ₩48,201 | ₩48,830 | ₩48,174 | ₩48,388 | +0.39% | 27.6만 |
|---|
| 2025.12.10 | ₩48,067 | ₩48,891 | ₩48,026 | ₩48,469 | +0.84% | 19.2만 |
|---|
| 2025.12.09 | ₩47,638 | ₩48,272 | ₩47,624 | ₩48,040 | +0.84% | 12.9만 |
|---|
| 2025.12.08 | ₩47,611 | ₩47,906 | ₩47,464 | ₩47,758 | +0.31% | 23.7만 |
|---|
| 2025.12.05 | ₩46,847 | ₩47,517 | ₩46,700 | ₩47,155 | +0.66% | 10.5만 |
|---|
| 2025.12.04 | ₩46,740 | ₩46,934 | ₩46,525 | ₩46,887 | +0.32% | 10만 |
|---|
| 2025.12.03 | ₩45,762 | ₩46,713 | ₩45,480 | ₩46,686 | +2.02% | 12.7만 |
|---|
| 2025.12.02 | ₩45,802 | ₩46,231 | ₩45,802 | ₩45,922 | +0.26% | 16.4만 |
|---|
| 2025.12.01 | ₩44,904 | ₩45,597 | ₩44,690 | ₩45,159 | +0.57% | 14.9만 |
|---|
| 2025.11.28 | ₩45,252 | ₩45,587 | ₩45,132 | ₩45,440 | +0.41% | 32.4만 |
|---|
| 2025.11.26 | ₩45,614 | ₩45,614 | ₩44,994 | ₩45,065 | -1.20% | 16.4만 |
|---|
| 2025.11.25 | ₩44,837 | ₩45,896 | ₩44,690 | ₩45,795 | +2.14% | 56.8만 |
|---|
| 2025.11.24 | ₩44,850 | ₩45,065 | ₩44,489 | ₩44,864 | +0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩44,113 | ₩44,938 | ₩43,202 | ₩44,524 | +0.93% | 153.9만 |
|---|
| 2025.11.20 | ₩45,802 | ₩46,123 | ₩44,020 | ₩44,113 | -3.69% | 51.4만 |
|---|
| 2025.11.19 | ₩45,440 | ₩45,641 | ₩44,944 | ₩45,159 | -0.62% | 55.7만 |
|---|
| 2025.11.18 | ₩44,716 | ₩45,319 | ₩44,447 | ₩45,132 | +0.93% | 23.2만 |
|---|
| 2025.11.17 | ₩46,539 | ₩46,592 | ₩44,897 | ₩45,121 | -3.05% | 68만 |
|---|
| 2025.11.14 | ₩45,762 | ₩47,216 | ₩45,601 | ₩46,700 | +2.05% | 13.3만 |
|---|
| 2025.11.13 | ₩47,705 | ₩47,879 | ₩46,539 | ₩46,659 | -2.19% | 14만 |
|---|
| 2025.11.12 | ₩48,469 | ₩48,750 | ₩47,799 | ₩47,946 | -1.08% | 11만 |
|---|
| 2025.11.11 | ₩47,785 | ₩48,335 | ₩47,785 | ₩48,147 | +0.76% | 13.6만 |
|---|
| 2025.11.10 | ₩47,611 | ₩48,147 | ₩47,222 | ₩48,040 | +0.90% | 21만 |
|---|
| 2025.11.07 | ₩45,949 | ₩47,209 | ₩45,748 | ₩47,155 | +2.62% | 37.8만 |
|---|
| 2025.11.06 | ₩47,088 | ₩47,088 | ₩45,869 | ₩46,481 | -1.29% | 38.7만 |
|---|
| 2025.11.05 | ₩46,619 | ₩46,792 | ₩46,351 | ₩46,757 | +0.30% | 20.1만 |
|---|
| 2025.11.04 | ₩47,075 | ₩47,330 | ₩45,989 | ₩46,150 | -1.96% | 28.8만 |
|---|
| 2025.11.03 | ₩48,214 | ₩48,308 | ₩47,276 | ₩48,072 | -0.29% | 42.2만 |
|---|
| 2025.10.31 | ₩47,102 | ₩48,134 | ₩47,062 | ₩47,959 | +1.82% | 41.8만 |
|---|
| 2025.10.30 | ₩46,780 | ₩47,772 | ₩46,700 | ₩46,941 | +0.34% | 49.3만 |
|---|
| 2025.10.29 | ₩48,147 | ₩48,174 | ₩46,914 | ₩47,048 | -2.28% | 32.5만 |
|---|
| 2025.10.28 | ₩48,415 | ₩48,683 | ₩48,227 | ₩48,227 | -0.39% | 13.8만 |
|---|
| 2025.10.27 | ₩48,455 | ₩48,509 | ₩48,080 | ₩48,255 | -0.41% | 27.3만 |
|---|
| 2025.10.24 | ₩48,134 | ₩48,536 | ₩47,919 | ₩47,946 | -0.39% | 33.5만 |
|---|
| 2025.10.23 | ₩47,102 | ₩47,618 | ₩47,102 | ₩47,608 | +1.08% | 23.6만 |
|---|
| 2025.10.22 | ₩47,638 | ₩47,638 | ₩46,753 | ₩47,062 | -1.21% | 18.6만 |
|---|
| 2025.10.21 | ₩46,820 | ₩48,040 | ₩46,753 | ₩47,870 | +2.24% | 21.8만 |
|---|
| 2025.10.20 | ₩46,177 | ₩47,008 | ₩46,177 | ₩46,941 | +1.65% | 19.6만 |
|---|
| 2025.10.17 | ₩45,467 | ₩45,989 | ₩45,302 | ₩45,721 | +0.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,659 | ₩47,236 | ₩45,494 | ₩45,731 | -1.99% | 31.2만 |
|---|
| 2025.10.15 | ₩47,021 | ₩47,021 | ₩45,976 | ₩46,304 | -1.52% | 25만 |
|---|
| 2025.10.14 | ₩45,936 | ₩46,847 | ₩45,520 | ₩46,445 | +1.11% | 21.3만 |
|---|
| 2025.10.13 | ₩46,767 | ₩46,767 | ₩46,137 | ₩46,646 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩48,026 | ₩48,174 | ₩45,976 | ₩46,016 | -4.19% | 50.5만 |
|---|