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 | ₩57,403 | ₩58,541 | ₩57,229 | ₩58,541 | +1.98% | 70.4만 |
| 2026.10.08 | ₩55,931 | ₩56,988 | ₩55,931 | ₩56,921 | +1.77% | 64.7만 |
| 2026.10.07 | ₩56,105 | ₩56,600 | ₩55,717 | ₩56,092 | -0.02% | 28.8만 |
| 2026.10.06 | ₩56,921 | ₩57,550 | ₩56,051 | ₩56,319 | -1.06% | 19.1만 |
| 2026.10.05 | ₩55,355 | ₩56,426 | ₩55,288 | ₩56,373 | +1.84% | 29.5만 |
| 2026.10.02 | ₩56,025 | ₩56,292 | ₩55,061 | ₩55,195 | -1.48% | 25만 |
| 2026.10.01 | ₩55,021 | ₩55,851 | ₩54,499 | ₩55,529 | +0.92% | 79만 |
| 2026.09.30 | ₩53,629 | ₩55,021 | ₩53,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,352 |
| +1.35% |
| 46.1만 |
| 2026.09.29 | ₩53,334 | ₩53,575 | ₩52,652 | ₩53,428 | +0.18% | 52.6만 |
|---|
| 2026.09.28 | ₩52,451 | ₩53,709 | ₩51,849 | ₩53,468 | +1.94% | 82.7만 |
|---|
| 2026.09.25 | ₩55,302 | ₩55,476 | ₩53,856 | ₩53,910 | -2.52% | 58.7만 |
|---|
| 2026.09.24 | ₩55,382 | ₩55,784 | ₩54,914 | ₩55,342 | -0.07% | 49.7만 |
|---|
| 2026.09.23 | ₩55,155 | ₩55,851 | ₩54,659 | ₩55,663 | +0.92% | 66.2만 |
|---|
| 2026.09.22 | ₩55,944 | ₩55,944 | ₩54,298 | ₩55,106 | -1.50% | 46.7만 |
|---|
| 2026.09.21 | ₩54,258 | ₩55,275 | ₩53,963 | ₩55,248 | +1.83% | 35.6만 |
|---|
| 2026.09.18 | ₩55,021 | ₩55,021 | ₩53,676 | ₩53,856 | -2.12% | 51.7만 |
|---|
| 2026.09.17 | ₩54,593 | ₩55,483 | ₩53,910 | ₩54,954 | +0.66% | 60.7만 |
|---|
| 2026.09.16 | ₩54,499 | ₩55,288 | ₩54,285 | ₩54,686 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩54,439 | ₩55,984 | ₩54,285 | ₩55,101 | +1.22% | 37.3만 |
|---|
| 2026.09.14 | ₩53,107 | ₩55,329 | ₩52,879 | ₩55,208 | +3.96% | 94만 |
|---|
| 2026.09.11 | ₩52,210 | ₩52,612 | ₩51,554 | ₩51,902 | -0.59% | 57.3만 |
|---|
| 2026.09.10 | ₩51,688 | ₩52,705 | ₩51,487 | ₩52,023 | +0.65% | 63.2만 |
|---|
| 2026.09.09 | ₩52,746 | ₩52,766 | ₩51,976 | ₩52,063 | -1.29% | 146.3만 |
|---|
| 2026.09.08 | ₩53,990 | ₩53,990 | ₩52,585 | ₩52,893 | -2.03% | 108.9만 |
|---|
| 2026.09.04 | ₩55,663 | ₩55,663 | ₩54,325 | ₩54,499 | -2.09% | 60.2만 |
|---|
| 2026.09.03 | ₩56,025 | ₩56,848 | ₩55,677 | ₩56,172 | +0.26% | 83.8만 |
|---|
| 2026.09.02 | ₩55,703 | ₩55,703 | ₩54,552 | ₩54,807 | -1.61% | 74.9만 |
|---|
| 2026.09.01 | ₩57,002 | ₩57,363 | ₩55,703 | ₩55,824 | -2.07% | 65.2만 |
|---|
| 2026.08.31 | ₩57,082 | ₩57,965 | ₩56,988 | ₩57,751 | +1.17% | 51.3만 |
|---|
| 2026.08.28 | ₩57,590 | ₩58,273 | ₩57,296 | ₩57,457 | -0.23% | 50.1만 |
|---|
| 2026.08.27 | ₩55,396 | ₩57,831 | ₩55,315 | ₩57,684 | +4.13% | 105.3만 |
|---|
| 2026.08.26 | ₩52,371 | ₩53,830 | ₩52,090 | ₩53,656 | +2.45% | 61.2만 |
|---|
| 2026.08.25 | ₩53,870 | ₩54,419 | ₩52,933 | ₩53,348 | -0.97% | 53만 |
|---|
| 2026.08.24 | ₩54,285 | ₩54,680 | ₩53,934 | ₩54,084 | -0.37% | 59.8만 |
|---|
| 2026.08.21 | ₩53,856 | ₩54,497 | ₩52,746 | ₩54,459 | +1.12% | 62.7만 |
|---|
| 2026.08.20 | ₩53,963 | ₩54,352 | ₩53,334 | ₩53,709 | -0.47% | 51.3만 |
|---|
| 2026.08.19 | ₩53,763 | ₩54,619 | ₩53,589 | ₩54,231 | +0.87% | 57.3만 |
|---|
| 2026.08.18 | ₩53,361 | ₩54,459 | ₩53,361 | ₩53,816 | +0.85% | 42.8만 |
|---|
| 2026.08.17 | ₩54,044 | ₩54,365 | ₩53,120 | ₩53,227 | -1.51% | 37.9만 |
|---|
| 2026.08.14 | ₩56,045 | ₩56,326 | ₩54,271 | ₩54,566 | -2.64% | 63.4만 |
|---|
| 2026.08.13 | ₩53,160 | ₩56,092 | ₩52,879 | ₩56,038 | +5.41% | 104.2만 |
|---|
| 2026.08.12 | ₩52,819 | ₩53,736 | ₩52,585 | ₩53,040 | +0.42% | 59.1만 |
|---|
| 2026.08.11 | ₩53,334 | ₩54,218 | ₩52,679 | ₩53,549 | +0.40% | 42.7만 |
|---|
| 2026.08.10 | ₩51,782 | ₩53,830 | ₩51,767 | ₩53,602 | +3.52% | 84.9만 |
|---|
| 2026.08.07 | ₩51,581 | ₩52,625 | ₩51,434 | ₩52,210 | +1.22% | 82.5만 |
|---|
| 2026.08.06 | ₩49,226 | ₩50,296 | ₩49,025 | ₩50,149 | +1.88% | 108.8만 |
|---|
| 2026.08.05 | ₩51,862 | ₩52,009 | ₩50,899 | ₩51,126 | -1.42% | 68.7만 |
|---|
| 2026.08.04 | ₩48,583 | ₩50,952 | ₩48,463 | ₩50,805 | +4.57% | 41.4만 |
|---|
| 2026.08.03 | ₩48,443 | ₩49,600 | ₩48,429 | ₩48,958 | +1.06% | 105.4만 |
|---|
| 2026.07.31 | ₩46,696 | ₩47,686 | ₩46,428 | ₩47,499 | +1.72% | 102.1만 |
|---|
| 2026.07.30 | ₩46,736 | ₩46,950 | ₩45,625 | ₩46,763 | +0.06% | 103.3만 |
|---|
| 2026.07.29 | ₩46,388 | ₩48,408 | ₩46,388 | ₩47,459 | +2.31% | 126만 |
|---|
| 2026.07.28 | ₩45,719 | ₩47,057 | ₩45,170 | ₩46,549 | +1.81% | 80.6만 |
|---|
| 2026.07.27 | ₩44,287 | ₩46,094 | ₩44,247 | ₩45,371 | +2.45% | 87.2만 |
|---|
| 2026.07.24 | ₩42,775 | ₩43,604 | ₩42,574 | ₩43,430 | +1.53% | 55.3만 |
|---|
| 2026.07.23 | ₩43,611 | ₩43,752 | ₩42,012 | ₩42,146 | -3.36% | 70.8만 |
|---|
| 2026.07.22 | ₩45,090 | ₩45,090 | ₩42,882 | ₩43,163 | -4.27% | 111.8만 |
|---|
| 2026.07.21 | ₩45,920 | ₩46,643 | ₩44,809 | ₩45,117 | -1.75% | 153.9만 |
|---|
| 2026.07.20 | ₩46,161 | ₩47,446 | ₩45,840 | ₩46,669 | +1.10% | 99.3만 |
|---|
| 2026.07.17 | ₩45,813 | ₩47,151 | ₩45,799 | ₩46,562 | +1.64% | 112.7만 |
|---|
| 2026.07.16 | ₩46,790 | ₩47,191 | ₩45,692 | ₩46,656 | -0.29% | 100.5만 |
|---|
| 2026.07.15 | ₩47,298 | ₩47,927 | ₩46,234 | ₩46,428 | -1.84% | 131.1만 |
|---|
| 2026.07.14 | ₩44,809 | ₩47,379 | ₩44,555 | ₩46,822 | +4.49% | 100.6만 |
|---|
| 2026.07.13 | ₩45,465 | ₩46,723 | ₩45,157 | ₩46,295 | +1.83% | 53만 |
|---|
| 2026.07.10 | ₩46,997 | ₩47,178 | ₩45,184 | ₩45,318 | -3.57% | 30만 |
|---|
| 2026.07.09 | ₩44,240 | ₩46,241 | ₩43,778 | ₩46,201 | +4.43% | 48.2만 |
|---|
| 2026.07.08 | ₩45,425 | ₩45,799 | ₩44,702 | ₩45,184 | -0.53% | 189.9만 |
|---|
| 2026.07.07 | ₩46,562 | ₩47,272 | ₩45,719 | ₩46,094 | -1.01% | 34.4만 |
|---|
| 2026.07.06 | ₩44,394 | ₩46,080 | ₩44,260 | ₩45,666 | +2.86% | 37.9만 |
|---|
| 2026.07.02 | ₩44,394 | ₩45,210 | ₩44,120 | ₩44,862 | +1.06% | 98.6만 |
|---|
| 2026.07.01 | ₩43,671 | ₩45,090 | ₩43,671 | ₩44,421 | +1.72% | 74.7만 |
|---|
| 2026.06.30 | ₩41,784 | ₩43,002 | ₩41,610 | ₩42,903 | +2.68% | 102.3만 |
|---|
| 2026.06.29 | ₩41,784 | ₩42,775 | ₩41,583 | ₩42,226 | +1.06% | 138.9만 |
|---|
| 2026.06.26 | ₩38,880 | ₩41,169 | ₩38,880 | ₩41,102 | +5.71% | 121.9만 |
|---|
| 2026.06.25 | ₩39,128 | ₩39,549 | ₩38,478 | ₩38,786 | -0.87% | 150.6만 |
|---|
| 2026.06.24 | ₩39,107 | ₩40,044 | ₩39,000 | ₩39,469 | +0.92% | 112.8만 |
|---|
| 2026.06.23 | ₩38,826 | ₩39,670 | ₩38,800 | ₩39,201 | +0.97% | 175.9만 |
|---|
| 2026.06.22 | ₩39,188 | ₩40,165 | ₩38,037 | ₩38,731 | -1.16% | 148.4만 |
|---|
| 2026.06.18 | ₩39,502 | ₩39,737 | ₩38,412 | ₩39,549 | +0.12% | 136.6만 |
|---|
| 2026.06.17 | ₩40,566 | ₩41,142 | ₩39,563 | ₩39,643 | -2.28% | 96.7만 |
|---|
| 2026.06.16 | ₩41,209 | ₩41,898 | ₩40,526 | ₩40,687 | -1.27% | 79.8만 |
|---|
| 2026.06.15 | ₩41,557 | ₩42,025 | ₩41,088 | ₩41,289 | -0.64% | 110.1만 |
|---|
| 2026.06.12 | ₩41,088 | ₩41,235 | ₩39,937 | ₩40,968 | -0.29% | 98.1만 |
|---|
| 2026.06.11 | ₩40,874 | ₩41,369 | ₩40,098 | ₩41,048 | +0.43% | 155.5만 |
|---|
| 2026.06.10 | ₩41,128 | ₩42,213 | ₩40,767 | ₩41,235 | +0.26% | 98.2만 |
|---|
| 2026.06.09 | ₩42,266 | ₩42,748 | ₩40,339 | ₩41,704 | -1.33% | 73만 |
|---|
| 2026.06.08 | ₩43,176 | ₩43,210 | ₩42,346 | ₩42,594 | -1.35% | 58.9만 |
|---|
| 2026.06.05 | ₩44,428 | ₩44,515 | ₩42,748 | ₩43,096 | -3.00% | 56.1만 |
|---|
| 2026.06.04 | ₩44,434 | ₩45,398 | ₩43,832 | ₩44,354 | -0.18% | 207.4만 |
|---|
| 2026.06.03 | ₩45,893 | ₩45,893 | ₩43,966 | ₩44,274 | -3.53% | 75.2만 |
|---|
| 2026.06.02 | ₩46,107 | ₩46,709 | ₩45,612 | ₩46,535 | +0.93% | 134.2만 |
|---|
| 2026.06.01 | ₩45,291 | ₩48,302 | ₩45,184 | ₩48,115 | +6.24% | 265.2만 |
|---|
| 2026.05.29 | ₩41,503 | ₩44,167 | ₩41,503 | ₩44,100 | +6.26% | 238.1만 |
|---|
| 2026.05.28 | ₩40,031 | ₩41,209 | ₩39,737 | ₩40,847 | +2.04% | 63.4만 |
|---|
| 2026.05.27 | ₩39,696 | ₩40,446 | ₩39,382 | ₩39,402 | -0.74% | 61.4만 |
|---|
| 2026.05.26 | ₩40,178 | ₩40,700 | ₩39,522 | ₩40,352 | +0.43% | 62.1만 |
|---|
| 2026.05.22 | ₩39,977 | ₩40,928 | ₩39,977 | ₩40,432 | +1.14% | 50.6만 |
|---|
| 2026.05.21 | ₩39,763 | ₩39,884 | ₩39,121 | ₩39,603 | -0.40% | 81.7만 |
|---|
| 2026.05.20 | ₩39,402 | ₩40,218 | ₩38,438 | ₩40,205 | +2.04% | 118.3만 |
|---|
| 2026.05.19 | ₩40,339 | ₩41,055 | ₩39,415 | ₩39,710 | -1.56% | 174.9만 |
|---|
| 2026.05.18 | ₩38,184 | ₩39,696 | ₩38,023 | ₩39,469 | +3.36% | 128.2만 |
|---|
| 2026.05.15 | ₩37,234 | ₩38,826 | ₩37,234 | ₩38,307 | +2.88% | 83.1만 |
|---|
| 2026.05.14 | ₩36,899 | ₩37,649 | ₩36,150 | ₩37,354 | +1.23% | 79.6만 |
|---|
| 2026.05.13 | ₩37,341 | ₩37,341 | ₩36,377 | ₩36,792 | -1.47% | 163.3만 |
|---|
| 2026.05.12 | ₩38,706 | ₩38,873 | ₩37,595 | ₩37,742 | -2.49% | 80.6만 |
|---|
| 2026.05.11 | ₩39,643 | ₩40,138 | ₩38,398 | ₩38,786 | -2.16% | 104만 |
|---|
| 2026.05.08 | ₩39,241 | ₩39,844 | ₩38,238 | ₩39,830 | +1.50% | 110.2만 |
|---|
| 2026.05.07 | ₩39,389 | ₩40,366 | ₩39,389 | ₩39,790 | +1.02% | 76만 |
|---|
| 2026.05.06 | ₩39,335 | ₩39,335 | ₩38,090 | ₩38,619 | -1.82% | 96만 |
|---|
| 2026.05.05 | ₩39,629 | ₩40,004 | ₩39,148 | ₩39,870 | +0.61% | 95.2만 |
|---|
| 2026.05.04 | ₩38,585 | ₩39,984 | ₩38,585 | ₩39,496 | +2.36% | 124.7만 |
|---|
| 2026.05.01 | ₩37,608 | ₩38,706 | ₩37,341 | ₩38,585 | +2.60% | 144.8만 |
|---|
| 2026.04.30 | ₩36,364 | ₩36,364 | ₩35,373 | ₩36,270 | -0.26% | 86.3만 |
|---|
| 2026.04.29 | ₩36,337 | ₩36,645 | ₩35,802 | ₩36,591 | +0.70% | 34만 |
|---|
| 2026.04.28 | ₩36,484 | ₩37,542 | ₩36,364 | ₩36,457 | -0.07% | 64.5만 |
|---|
| 2026.04.27 | ₩36,136 | ₩36,832 | ₩35,802 | ₩36,444 | +0.85% | 40.8만 |
|---|
| 2026.04.24 | ₩35,574 | ₩36,324 | ₩35,296 | ₩36,310 | +2.07% | 58.2만 |
|---|
| 2026.04.23 | ₩36,658 | ₩36,658 | ₩34,624 | ₩35,320 | -3.65% | 186.2만 |
|---|
| 2026.04.22 | ₩37,649 | ₩37,950 | ₩37,314 | ₩37,729 | +0.21% | 63.8만 |
|---|
| 2026.04.21 | ₩37,327 | ₩38,626 | ₩37,033 | ₩37,274 | -0.14% | 106.7만 |
|---|
| 2026.04.20 | ₩36,109 | ₩37,180 | ₩36,109 | ₩37,131 | +2.83% | 42.8만 |
|---|
| 2026.04.17 | ₩36,832 | ₩37,180 | ₩36,036 | ₩36,310 | -1.42% | 151.6만 |
|---|
| 2026.04.16 | ₩36,243 | ₩36,939 | ₩35,721 | ₩36,176 | -0.18% | 125.2만 |
|---|
| 2026.04.15 | ₩34,062 | ₩35,668 | ₩34,022 | ₩35,601 | +4.52% | 98.4만 |
|---|
| 2026.04.14 | ₩34,289 | ₩34,925 | ₩33,379 | ₩33,635 | -1.91% | 112만 |
|---|
| 2026.04.13 | ₩32,322 | ₩34,022 | ₩32,242 | ₩33,995 | +5.18% | 148.2만 |
|---|
| 2026.04.10 | ₩34,008 | ₩34,008 | ₩31,974 | ₩32,242 | -5.19% | 127.8만 |
|---|
| 2026.04.09 | ₩35,842 | ₩35,842 | ₩33,500 | ₩33,941 | -5.30% | 196.9만 |
|---|
| 2026.04.08 | ₩38,130 | ₩38,371 | ₩35,936 | ₩35,976 | -5.65% | 88.3만 |
|---|
| 2026.04.07 | ₩36,886 | ₩37,314 | ₩36,417 | ₩36,855 | -0.08% | 43.5만 |
|---|
| 2026.04.06 | ₩37,207 | ₩37,428 | ₩36,739 | ₩37,145 | -0.17% | 35.7만 |
|---|
| 2026.04.02 | ₩36,190 | ₩37,568 | ₩35,949 | ₩37,194 | +2.77% | 133.9만 |
|---|
| 2026.04.01 | ₩37,060 | ₩37,153 | ₩35,949 | ₩36,759 | -0.81% | 105.4만 |
|---|
| 2026.03.31 | ₩36,016 | ₩36,872 | ₩35,521 | ₩36,565 | +1.52% | 318.4만 |
|---|
| 2026.03.30 | ₩35,387 | ₩36,176 | ₩35,173 | ₩35,543 | +0.44% | 138.4만 |
|---|
| 2026.03.27 | ₩35,949 | ₩36,002 | ₩34,744 | ₩35,066 | -2.46% | 90.7만 |
|---|
| 2026.03.26 | ₩35,962 | ₩37,394 | ₩35,962 | ₩36,674 | +1.98% | 97.6만 |
|---|
| 2026.03.25 | ₩36,926 | ₩37,421 | ₩35,882 | ₩36,304 | -1.69% | 114.4만 |
|---|
| 2026.03.24 | ₩37,916 | ₩37,916 | ₩36,243 | ₩36,270 | -4.34% | 214.7만 |
|---|
| 2026.03.23 | ₩37,849 | ₩38,478 | ₩37,535 | ₩38,171 | +0.85% | 138.3만 |
|---|
| 2026.03.20 | ₩37,568 | ₩37,963 | ₩37,033 | ₩37,421 | -0.39% | 100만 |
|---|
| 2026.03.19 | ₩37,782 | ₩39,014 | ₩37,622 | ₩38,077 | +0.78% | 124.1만 |
|---|
| 2026.03.18 | ₩37,997 | ₩38,532 | ₩37,816 | ₩38,117 | +0.32% | 94.9만 |
|---|
| 2026.03.17 | ₩37,903 | ₩39,201 | ₩37,903 | ₩38,288 | +1.02% | 96.1만 |
|---|
| 2026.03.16 | ₩38,171 | ₩38,304 | ₩37,729 | ₩37,809 | -0.95% | 133.8만 |
|---|
| 2026.03.13 | ₩37,796 | ₩38,545 | ₩37,368 | ₩37,849 | +0.14% | 135.1만 |
|---|
| 2026.03.12 | ₩38,211 | ₩39,334 | ₩37,823 | ₩37,836 | -0.98% | 103.2만 |
|---|
| 2026.03.11 | ₩38,693 | ₩39,496 | ₩37,943 | ₩38,592 | -0.26% | 113.9만 |
|---|
| 2026.03.10 | ₩39,656 | ₩39,656 | ₩37,916 | ₩38,527 | -2.85% | 160.9만 |
|---|
| 2026.03.09 | ₩39,201 | ₩39,757 | ₩38,761 | ₩39,629 | +1.09% | 133.9만 |
|---|
| 2026.03.06 | ₩38,947 | ₩39,971 | ₩38,813 | ₩39,810 | +2.22% | 96.9만 |
|---|
| 2026.03.05 | ₩38,090 | ₩39,884 | ₩38,090 | ₩39,482 | +3.65% | 200.3만 |
|---|
| 2026.03.04 | ₩37,876 | ₩38,371 | ₩37,542 | ₩38,117 | +0.64% | 174.3만 |
|---|
| 2026.03.03 | ₩36,016 | ₩38,117 | ₩35,922 | ₩37,849 | +5.09% | 392.9만 |
|---|
| 2026.03.02 | ₩35,762 | ₩37,354 | ₩35,762 | ₩37,127 | +3.82% | 268.2만 |
|---|
| 2026.02.27 | ₩36,130 | ₩36,511 | ₩35,507 | ₩36,511 | +1.06% | 75.9만 |
|---|
| 2026.02.26 | ₩35,976 | ₩37,535 | ₩35,976 | ₩37,260 | +3.57% | 420.4만 |
|---|
| 2026.02.25 | ₩35,039 | ₩35,895 | ₩34,450 | ₩35,842 | +2.29% | 93.1만 |
|---|
| 2026.02.24 | ₩33,874 | ₩35,373 | ₩33,727 | ₩34,972 | +3.24% | 185.6만 |
|---|
| 2026.02.23 | ₩35,962 | ₩35,962 | ₩33,714 | ₩33,861 | -5.84% | 195.4만 |
|---|
| 2026.02.20 | ₩37,167 | ₩38,452 | ₩36,344 | ₩36,511 | -1.76% | 150.5만 |
|---|
| 2026.02.19 | ₩37,234 | ₩37,542 | ₩36,859 | ₩37,260 | +0.07% | 62.1만 |
|---|
| 2026.02.18 | ₩36,939 | ₩37,649 | ₩36,511 | ₩37,434 | +1.34% | 95.5만 |
|---|
| 2026.02.17 | ₩37,635 | ₩37,890 | ₩36,324 | ₩36,994 | -1.70% | 111.5만 |
|---|
| 2026.02.13 | ₩36,979 | ₩38,197 | ₩36,979 | ₩37,729 | +2.03% | 83.3만 |
|---|
| 2026.02.12 | ₩37,461 | ₩37,936 | ₩36,123 | ₩36,779 | -1.82% | 108.6만 |
|---|
| 2026.02.11 | ₩38,652 | ₩38,652 | ₩36,350 | ₩36,927 | -4.46% | 92.7만 |
|---|
| 2026.02.10 | ₩38,050 | ₩38,893 | ₩37,876 | ₩38,278 | +0.60% | 83.4만 |
|---|
| 2026.02.09 | ₩37,207 | ₩37,843 | ₩36,658 | ₩37,635 | +1.15% | 116.8만 |
|---|
| 2026.02.06 | ₩36,725 | ₩37,374 | ₩35,956 | ₩37,314 | +1.60% | 251.7만 |
|---|
| 2026.02.05 | ₩37,247 | ₩37,943 | ₩35,949 | ₩36,088 | -3.11% | 261.1만 |
|---|
| 2026.02.04 | ₩37,354 | ₩38,037 | ₩36,203 | ₩37,675 | +0.86% | 300만 |
|---|
| 2026.02.03 | ₩39,884 | ₩39,897 | ₩37,087 | ₩37,675 | -5.54% | 179.4만 |
|---|
| 2026.02.02 | ₩40,312 | ₩41,102 | ₩40,018 | ₩40,285 | -0.07% | 79.7만 |
|---|
| 2026.01.30 | ₩40,673 | ₩40,981 | ₩40,192 | ₩40,297 | -0.92% | 40.8만 |
|---|
| 2026.01.29 | ₩42,534 | ₩42,534 | ₩40,399 | ₩40,874 | -3.90% | 94.5만 |
|---|
| 2026.01.28 | ₩43,752 | ₩44,006 | ₩43,042 | ₩43,160 | -1.35% | 35.3만 |
|---|
| 2026.01.27 | ₩44,541 | ₩44,595 | ₩43,323 | ₩43,444 | -2.46% | 46만 |
|---|
| 2026.01.26 | ₩43,497 | ₩44,428 | ₩43,497 | ₩44,193 | +1.60% | 139만 |
|---|
| 2026.01.23 | ₩43,430 | ₩43,673 | ₩43,203 | ₩43,326 | -0.24% | 30만 |
|---|
| 2026.01.22 | ₩42,467 | ₩43,430 | ₩42,467 | ₩43,404 | +2.21% | 44.3만 |
|---|
| 2026.01.21 | ₩42,199 | ₩42,433 | ₩41,664 | ₩42,052 | -0.35% | 38만 |
|---|
| 2026.01.20 | ₩42,226 | ₩42,788 | ₩41,918 | ₩41,985 | -0.57% | 76.4만 |
|---|
| 2026.01.16 | ₩43,819 | ₩43,819 | ₩42,922 | ₩42,922 | -2.05% | 55.8만 |
|---|
| 2026.01.15 | ₩44,622 | ₩44,648 | ₩43,765 | ₩43,819 | -1.80% | 64.7만 |
|---|
| 2026.01.14 | ₩45,197 | ₩45,264 | ₩44,046 | ₩44,394 | -1.78% | 87.4만 |
|---|
| 2026.01.13 | ₩46,375 | ₩46,415 | ₩45,077 | ₩45,318 | -2.28% | 34.5만 |
|---|
| 2026.01.12 | ₩46,094 | ₩46,604 | ₩45,973 | ₩46,359 | +0.57% | 19.7만 |
|---|
| 2026.01.09 | ₩46,750 | ₩47,071 | ₩45,989 | ₩46,374 | -0.80% | 41.3만 |
|---|
| 2026.01.08 | ₩47,539 | ₩47,539 | ₩46,469 | ₩46,683 | -1.80% | 58.8만 |
|---|
| 2026.01.07 | ₩46,977 | ₩47,927 | ₩46,977 | ₩47,753 | +1.65% | 15.9만 |
|---|
| 2026.01.06 | ₩46,054 | ₩46,977 | ₩45,920 | ₩46,937 | +1.92% | 36.2만 |
|---|
| 2026.01.05 | ₩45,371 | ₩46,415 | ₩45,264 | ₩45,853 | +1.06% | 25.8만 |
|---|
| 2026.01.02 | ₩47,178 | ₩47,178 | ₩45,036 | ₩45,301 | -3.98% | 50.6만 |
|---|
| 2025.12.31 | ₩47,312 | ₩47,312 | ₩46,857 | ₩46,857 | -0.96% | 5.8만 |
|---|
| 2025.12.30 | ₩47,499 | ₩47,713 | ₩47,352 | ₩47,359 | -0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩47,338 | ₩47,753 | ₩47,338 | ₩47,566 | +0.48% | 16.3만 |
|---|
| 2025.12.26 | ₩47,579 | ₩47,740 | ₩47,399 | ₩47,727 | +0.31% | 6.1만 |
|---|
| 2025.12.24 | ₩47,539 | ₩47,606 | ₩47,285 | ₩47,526 | -0.03% | 3.9만 |
|---|
| 2025.12.23 | ₩47,901 | ₩47,901 | ₩47,124 | ₩47,472 | -0.89% | 21.3만 |
|---|
| 2025.12.22 | ₩47,780 | ₩48,316 | ₩47,740 | ₩48,168 | +0.81% | 17.7만 |
|---|
| 2025.12.19 | ₩47,365 | ₩47,539 | ₩47,178 | ₩47,499 | +0.28% | 17.5만 |
|---|
| 2025.12.18 | ₩47,124 | ₩47,539 | ₩46,937 | ₩47,231 | +0.23% | 29.6만 |
|---|
| 2025.12.17 | ₩46,910 | ₩47,686 | ₩46,562 | ₩46,643 | -0.57% | 17만 |
|---|
| 2025.12.16 | ₩46,201 | ₩46,897 | ₩46,201 | ₩46,803 | +1.30% | 14.8만 |
|---|
| 2025.12.15 | ₩47,927 | ₩47,927 | ₩46,388 | ₩46,400 | -3.19% | 42.4만 |
|---|
| 2025.12.12 | ₩48,262 | ₩48,262 | ₩47,539 | ₩47,713 | -1.14% | 22.1만 |
|---|
| 2025.12.11 | ₩48,142 | ₩48,771 | ₩48,115 | ₩48,329 | +0.39% | 27.6만 |
|---|
| 2025.12.10 | ₩48,008 | ₩48,831 | ₩47,968 | ₩48,409 | +0.84% | 19.2만 |
|---|
| 2025.12.09 | ₩47,579 | ₩48,212 | ₩47,566 | ₩47,981 | +0.84% | 12.9만 |
|---|
| 2025.12.08 | ₩47,553 | ₩47,847 | ₩47,405 | ₩47,700 | +0.31% | 23.7만 |
|---|
| 2025.12.05 | ₩46,790 | ₩47,459 | ₩46,643 | ₩47,098 | +0.66% | 10.5만 |
|---|
| 2025.12.04 | ₩46,683 | ₩46,877 | ₩46,469 | ₩46,830 | +0.32% | 10만 |
|---|
| 2025.12.03 | ₩45,706 | ₩46,656 | ₩45,425 | ₩46,629 | +2.02% | 12.7만 |
|---|
| 2025.12.02 | ₩45,746 | ₩46,174 | ₩45,746 | ₩45,866 | +0.26% | 16.4만 |
|---|
| 2025.12.01 | ₩44,849 | ₩45,541 | ₩44,635 | ₩45,103 | +0.57% | 14.9만 |
|---|
| 2025.11.28 | ₩45,197 | ₩45,532 | ₩45,077 | ₩45,384 | +0.41% | 32.4만 |
|---|
| 2025.11.26 | ₩45,558 | ₩45,558 | ₩44,939 | ₩45,010 | -1.20% | 16.4만 |
|---|
| 2025.11.25 | ₩44,782 | ₩45,840 | ₩44,635 | ₩45,739 | +2.14% | 56.8만 |
|---|
| 2025.11.24 | ₩44,796 | ₩45,010 | ₩44,434 | ₩44,809 | +0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩44,059 | ₩44,883 | ₩43,149 | ₩44,469 | +0.93% | 153.9만 |
|---|
| 2025.11.20 | ₩45,746 | ₩46,067 | ₩43,966 | ₩44,059 | -3.69% | 51.4만 |
|---|
| 2025.11.19 | ₩45,384 | ₩45,585 | ₩44,889 | ₩45,103 | -0.62% | 55.7만 |
|---|
| 2025.11.18 | ₩44,662 | ₩45,264 | ₩44,393 | ₩45,077 | +0.93% | 23.2만 |
|---|
| 2025.11.17 | ₩46,482 | ₩46,535 | ₩44,842 | ₩45,066 | -3.05% | 68만 |
|---|
| 2025.11.14 | ₩45,706 | ₩47,158 | ₩45,545 | ₩46,643 | +2.05% | 13.3만 |
|---|
| 2025.11.13 | ₩47,646 | ₩47,820 | ₩46,482 | ₩46,602 | -2.19% | 14만 |
|---|
| 2025.11.12 | ₩48,409 | ₩48,690 | ₩47,740 | ₩47,887 | -1.08% | 11만 |
|---|
| 2025.11.11 | ₩47,727 | ₩48,275 | ₩47,727 | ₩48,088 | +0.76% | 13.6만 |
|---|
| 2025.11.10 | ₩47,553 | ₩48,088 | ₩47,165 | ₩47,981 | +0.90% | 21만 |
|---|
| 2025.11.07 | ₩45,893 | ₩47,151 | ₩45,692 | ₩47,098 | +2.62% | 37.8만 |
|---|
| 2025.11.06 | ₩47,031 | ₩47,031 | ₩45,813 | ₩46,424 | -1.29% | 38.7만 |
|---|
| 2025.11.05 | ₩46,562 | ₩46,735 | ₩46,295 | ₩46,700 | +0.30% | 20.1만 |
|---|
| 2025.11.04 | ₩47,017 | ₩47,272 | ₩45,933 | ₩46,094 | -1.96% | 28.8만 |
|---|
| 2025.11.03 | ₩48,155 | ₩48,249 | ₩47,218 | ₩48,013 | -0.29% | 42.2만 |
|---|
| 2025.10.31 | ₩47,044 | ₩48,075 | ₩47,004 | ₩47,901 | +1.82% | 41.8만 |
|---|
| 2025.10.30 | ₩46,723 | ₩47,713 | ₩46,643 | ₩46,883 | +0.34% | 49.3만 |
|---|
| 2025.10.29 | ₩48,088 | ₩48,115 | ₩46,857 | ₩46,991 | -2.28% | 32.5만 |
|---|
| 2025.10.28 | ₩48,356 | ₩48,623 | ₩48,168 | ₩48,168 | -0.39% | 13.8만 |
|---|
| 2025.10.27 | ₩48,396 | ₩48,449 | ₩48,021 | ₩48,196 | -0.41% | 27.3만 |
|---|
| 2025.10.24 | ₩48,075 | ₩48,476 | ₩47,860 | ₩47,887 | -0.39% | 33.5만 |
|---|
| 2025.10.23 | ₩47,044 | ₩47,559 | ₩47,044 | ₩47,550 | +1.08% | 23.6만 |
|---|
| 2025.10.22 | ₩47,579 | ₩47,579 | ₩46,696 | ₩47,004 | -1.21% | 18.6만 |
|---|
| 2025.10.21 | ₩46,763 | ₩47,981 | ₩46,696 | ₩47,811 | +2.24% | 21.8만 |
|---|
| 2025.10.20 | ₩46,121 | ₩46,950 | ₩46,121 | ₩46,883 | +1.65% | 19.6만 |
|---|
| 2025.10.17 | ₩45,411 | ₩45,933 | ₩45,247 | ₩45,666 | +0.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,602 | ₩47,178 | ₩45,438 | ₩45,675 | -1.99% | 31.2만 |
|---|
| 2025.10.15 | ₩46,964 | ₩46,964 | ₩45,920 | ₩46,248 | -1.52% | 25만 |
|---|
| 2025.10.14 | ₩45,880 | ₩46,790 | ₩45,465 | ₩46,388 | +1.11% | 21.3만 |
|---|
| 2025.10.13 | ₩46,709 | ₩46,709 | ₩46,080 | ₩46,589 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩47,968 | ₩48,115 | ₩45,920 | ₩45,960 | -4.19% | 50.5만 |
|---|