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 | ₩57,511 | ₩58,651 | ₩57,337 | ₩58,651 | +1.98% | 70.4만 |
| 2026.10.08 | ₩56,036 | ₩57,096 | ₩56,036 | ₩57,028 | +1.77% | 64.7만 |
| 2026.10.07 | ₩56,211 | ₩56,707 | ₩55,822 | ₩56,197 | -0.02% | 28.8만 |
| 2026.10.06 | ₩57,028 | ₩57,659 | ₩56,157 | ₩56,425 | -1.06% | 19.1만 |
| 2026.10.05 | ₩55,460 | ₩56,532 | ₩55,393 | ₩56,479 | +1.84% | 29.5만 |
| 2026.10.02 | ₩56,130 | ₩56,398 | ₩55,165 | ₩55,299 | -1.48% | 25만 |
| 2026.10.01 | ₩55,124 | ₩55,956 | ₩54,601 | ₩55,634 | +0.92% | 79만 |
| 2026.09.30 | ₩53,730 | ₩55,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,454 |
| +1.35% |
| 46.1만 |
| 2026.09.29 | ₩53,435 | ₩53,676 | ₩52,751 | ₩53,529 | +0.18% | 52.6만 |
|---|
| 2026.09.28 | ₩52,550 | ₩53,810 | ₩51,946 | ₩53,569 | +1.94% | 82.7만 |
|---|
| 2026.09.25 | ₩55,406 | ₩55,580 | ₩53,958 | ₩54,011 | -2.52% | 58.7만 |
|---|
| 2026.09.24 | ₩55,486 | ₩55,889 | ₩55,017 | ₩55,446 | -0.07% | 49.7만 |
|---|
| 2026.09.23 | ₩55,258 | ₩55,956 | ₩54,762 | ₩55,768 | +0.92% | 66.2만 |
|---|
| 2026.09.22 | ₩56,050 | ₩56,050 | ₩54,400 | ₩55,210 | -1.50% | 46.7만 |
|---|
| 2026.09.21 | ₩54,360 | ₩55,379 | ₩54,065 | ₩55,352 | +1.83% | 35.6만 |
|---|
| 2026.09.18 | ₩55,124 | ₩55,124 | ₩53,777 | ₩53,958 | -2.12% | 51.7만 |
|---|
| 2026.09.17 | ₩54,695 | ₩55,587 | ₩54,011 | ₩55,057 | +0.66% | 60.7만 |
|---|
| 2026.09.16 | ₩54,601 | ₩55,393 | ₩54,387 | ₩54,789 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩54,541 | ₩56,090 | ₩54,387 | ₩55,205 | +1.22% | 37.3만 |
|---|
| 2026.09.14 | ₩53,207 | ₩55,433 | ₩52,979 | ₩55,312 | +3.96% | 94만 |
|---|
| 2026.09.11 | ₩52,309 | ₩52,711 | ₩51,651 | ₩52,000 | -0.59% | 57.3만 |
|---|
| 2026.09.10 | ₩51,786 | ₩52,805 | ₩51,584 | ₩52,121 | +0.65% | 63.2만 |
|---|
| 2026.09.09 | ₩52,845 | ₩52,865 | ₩52,074 | ₩52,161 | -1.29% | 146.3만 |
|---|
| 2026.09.08 | ₩54,092 | ₩54,092 | ₩52,684 | ₩52,992 | -2.03% | 108.9만 |
|---|
| 2026.09.04 | ₩55,768 | ₩55,768 | ₩54,427 | ₩54,601 | -2.09% | 60.2만 |
|---|
| 2026.09.03 | ₩56,130 | ₩56,955 | ₩55,781 | ₩56,278 | +0.26% | 83.8만 |
|---|
| 2026.09.02 | ₩55,808 | ₩55,808 | ₩54,655 | ₩54,910 | -1.61% | 74.9만 |
|---|
| 2026.09.01 | ₩57,109 | ₩57,471 | ₩55,808 | ₩55,929 | -2.07% | 65.2만 |
|---|
| 2026.08.31 | ₩57,189 | ₩58,074 | ₩57,096 | ₩57,860 | +1.17% | 51.3만 |
|---|
| 2026.08.28 | ₩57,699 | ₩58,383 | ₩57,404 | ₩57,565 | -0.23% | 50.1만 |
|---|
| 2026.08.27 | ₩55,500 | ₩57,940 | ₩55,419 | ₩57,793 | +4.13% | 105.3만 |
|---|
| 2026.08.26 | ₩52,469 | ₩53,931 | ₩52,188 | ₩53,757 | +2.45% | 61.2만 |
|---|
| 2026.08.25 | ₩53,971 | ₩54,521 | ₩53,033 | ₩53,448 | -0.97% | 53만 |
|---|
| 2026.08.24 | ₩54,387 | ₩54,782 | ₩54,036 | ₩54,186 | -0.37% | 59.8만 |
|---|
| 2026.08.21 | ₩53,958 | ₩54,600 | ₩52,845 | ₩54,561 | +1.12% | 62.7만 |
|---|
| 2026.08.20 | ₩54,065 | ₩54,454 | ₩53,435 | ₩53,810 | -0.47% | 51.3만 |
|---|
| 2026.08.19 | ₩53,864 | ₩54,722 | ₩53,690 | ₩54,333 | +0.87% | 57.3만 |
|---|
| 2026.08.18 | ₩53,462 | ₩54,561 | ₩53,462 | ₩53,918 | +0.85% | 42.8만 |
|---|
| 2026.08.17 | ₩54,146 | ₩54,467 | ₩53,220 | ₩53,328 | -1.51% | 37.9만 |
|---|
| 2026.08.14 | ₩56,150 | ₩56,432 | ₩54,373 | ₩54,668 | -2.64% | 63.4만 |
|---|
| 2026.08.13 | ₩53,261 | ₩56,197 | ₩52,979 | ₩56,143 | +5.41% | 104.2만 |
|---|
| 2026.08.12 | ₩52,919 | ₩53,837 | ₩52,684 | ₩53,140 | +0.42% | 59.1만 |
|---|
| 2026.08.11 | ₩53,435 | ₩54,320 | ₩52,778 | ₩53,649 | +0.40% | 42.7만 |
|---|
| 2026.08.10 | ₩51,879 | ₩53,931 | ₩51,865 | ₩53,703 | +3.52% | 84.9만 |
|---|
| 2026.08.07 | ₩51,678 | ₩52,724 | ₩51,531 | ₩52,309 | +1.22% | 82.5만 |
|---|
| 2026.08.06 | ₩49,318 | ₩50,391 | ₩49,117 | ₩50,244 | +1.88% | 108.8만 |
|---|
| 2026.08.05 | ₩51,960 | ₩52,107 | ₩50,994 | ₩51,222 | -1.42% | 68.7만 |
|---|
| 2026.08.04 | ₩48,675 | ₩51,048 | ₩48,554 | ₩50,901 | +4.57% | 41.4만 |
|---|
| 2026.08.03 | ₩48,534 | ₩49,694 | ₩48,520 | ₩49,050 | +1.06% | 105.4만 |
|---|
| 2026.07.31 | ₩46,784 | ₩47,776 | ₩46,516 | ₩47,589 | +1.72% | 102.1만 |
|---|
| 2026.07.30 | ₩46,824 | ₩47,039 | ₩45,711 | ₩46,851 | +0.06% | 103.3만 |
|---|
| 2026.07.29 | ₩46,476 | ₩48,499 | ₩46,476 | ₩47,548 | +2.31% | 126만 |
|---|
| 2026.07.28 | ₩45,805 | ₩47,146 | ₩45,255 | ₩46,637 | +1.81% | 80.6만 |
|---|
| 2026.07.27 | ₩44,370 | ₩46,181 | ₩44,330 | ₩45,457 | +2.45% | 87.2만 |
|---|
| 2026.07.24 | ₩42,855 | ₩43,687 | ₩42,654 | ₩43,512 | +1.53% | 55.3만 |
|---|
| 2026.07.23 | ₩43,693 | ₩43,834 | ₩42,091 | ₩42,225 | -3.36% | 70.8만 |
|---|
| 2026.07.22 | ₩45,175 | ₩45,175 | ₩42,962 | ₩43,244 | -4.27% | 111.8만 |
|---|
| 2026.07.21 | ₩46,006 | ₩46,730 | ₩44,893 | ₩45,202 | -1.75% | 153.9만 |
|---|
| 2026.07.20 | ₩46,248 | ₩47,535 | ₩45,926 | ₩46,757 | +1.10% | 99.3만 |
|---|
| 2026.07.17 | ₩45,899 | ₩47,240 | ₩45,886 | ₩46,650 | +1.64% | 112.7만 |
|---|
| 2026.07.16 | ₩46,878 | ₩47,280 | ₩45,778 | ₩46,744 | -0.29% | 100.5만 |
|---|
| 2026.07.15 | ₩47,387 | ₩48,018 | ₩46,321 | ₩46,516 | -1.84% | 131.1만 |
|---|
| 2026.07.14 | ₩44,893 | ₩47,468 | ₩44,639 | ₩46,910 | +4.49% | 100.6만 |
|---|
| 2026.07.13 | ₩45,550 | ₩46,811 | ₩45,242 | ₩46,382 | +1.83% | 53만 |
|---|
| 2026.07.10 | ₩47,086 | ₩47,267 | ₩45,269 | ₩45,403 | -3.57% | 30만 |
|---|
| 2026.07.09 | ₩44,323 | ₩46,328 | ₩43,861 | ₩46,288 | +4.43% | 48.2만 |
|---|
| 2026.07.08 | ₩45,510 | ₩45,886 | ₩44,786 | ₩45,269 | -0.53% | 189.9만 |
|---|
| 2026.07.07 | ₩46,650 | ₩47,361 | ₩45,805 | ₩46,181 | -1.01% | 34.4만 |
|---|
| 2026.07.06 | ₩44,478 | ₩46,167 | ₩44,344 | ₩45,752 | +2.86% | 37.9만 |
|---|
| 2026.07.02 | ₩44,478 | ₩45,296 | ₩44,203 | ₩44,947 | +1.06% | 98.6만 |
|---|
| 2026.07.01 | ₩43,754 | ₩45,175 | ₩43,754 | ₩44,504 | +1.72% | 74.7만 |
|---|
| 2026.06.30 | ₩41,863 | ₩43,083 | ₩41,689 | ₩42,984 | +2.68% | 102.3만 |
|---|
| 2026.06.29 | ₩41,863 | ₩42,855 | ₩41,662 | ₩42,305 | +1.06% | 138.9만 |
|---|
| 2026.06.26 | ₩38,953 | ₩41,246 | ₩38,953 | ₩41,179 | +5.71% | 121.9만 |
|---|
| 2026.06.25 | ₩39,201 | ₩39,624 | ₩38,551 | ₩38,859 | -0.87% | 150.6만 |
|---|
| 2026.06.24 | ₩39,181 | ₩40,120 | ₩39,074 | ₩39,543 | +0.92% | 112.8만 |
|---|
| 2026.06.23 | ₩38,900 | ₩39,744 | ₩38,873 | ₩39,275 | +0.97% | 175.9만 |
|---|
| 2026.06.22 | ₩39,262 | ₩40,240 | ₩38,108 | ₩38,804 | -1.16% | 148.4만 |
|---|
| 2026.06.18 | ₩39,577 | ₩39,811 | ₩38,484 | ₩39,624 | +0.12% | 136.6만 |
|---|
| 2026.06.17 | ₩40,643 | ₩41,219 | ₩39,637 | ₩39,717 | -2.28% | 96.7만 |
|---|
| 2026.06.16 | ₩41,286 | ₩41,977 | ₩40,602 | ₩40,763 | -1.27% | 79.8만 |
|---|
| 2026.06.15 | ₩41,635 | ₩42,104 | ₩41,166 | ₩41,367 | -0.64% | 110.1만 |
|---|
| 2026.06.12 | ₩41,166 | ₩41,313 | ₩40,012 | ₩41,045 | -0.29% | 98.1만 |
|---|
| 2026.06.11 | ₩40,951 | ₩41,447 | ₩40,173 | ₩41,125 | +0.43% | 155.5만 |
|---|
| 2026.06.10 | ₩41,206 | ₩42,292 | ₩40,844 | ₩41,313 | +0.26% | 98.2만 |
|---|
| 2026.06.09 | ₩42,346 | ₩42,828 | ₩40,415 | ₩41,782 | -1.33% | 73만 |
|---|
| 2026.06.08 | ₩43,257 | ₩43,291 | ₩42,426 | ₩42,674 | -1.35% | 58.9만 |
|---|
| 2026.06.05 | ₩44,511 | ₩44,598 | ₩42,828 | ₩43,177 | -3.00% | 56.1만 |
|---|
| 2026.06.04 | ₩44,518 | ₩45,483 | ₩43,914 | ₩44,437 | -0.18% | 207.4만 |
|---|
| 2026.06.03 | ₩45,979 | ₩45,979 | ₩44,049 | ₩44,357 | -3.53% | 75.2만 |
|---|
| 2026.06.02 | ₩46,194 | ₩46,797 | ₩45,698 | ₩46,623 | +0.93% | 134.2만 |
|---|
| 2026.06.01 | ₩45,376 | ₩48,393 | ₩45,269 | ₩48,205 | +6.24% | 265.2만 |
|---|
| 2026.05.29 | ₩41,581 | ₩44,250 | ₩41,581 | ₩44,183 | +6.26% | 238.1만 |
|---|
| 2026.05.28 | ₩40,106 | ₩41,286 | ₩39,811 | ₩40,924 | +2.04% | 63.4만 |
|---|
| 2026.05.27 | ₩39,771 | ₩40,522 | ₩39,456 | ₩39,476 | -0.74% | 61.4만 |
|---|
| 2026.05.26 | ₩40,254 | ₩40,777 | ₩39,597 | ₩40,428 | +0.43% | 62.1만 |
|---|
| 2026.05.22 | ₩40,053 | ₩41,005 | ₩40,053 | ₩40,509 | +1.14% | 50.6만 |
|---|
| 2026.05.21 | ₩39,838 | ₩39,959 | ₩39,195 | ₩39,677 | -0.40% | 81.7만 |
|---|
| 2026.05.20 | ₩39,476 | ₩40,294 | ₩38,511 | ₩40,281 | +2.04% | 118.3만 |
|---|
| 2026.05.19 | ₩40,415 | ₩41,132 | ₩39,490 | ₩39,785 | -1.56% | 174.9만 |
|---|
| 2026.05.18 | ₩38,256 | ₩39,771 | ₩38,095 | ₩39,543 | +3.36% | 128.2만 |
|---|
| 2026.05.15 | ₩37,304 | ₩38,900 | ₩37,304 | ₩38,379 | +2.88% | 83.1만 |
|---|
| 2026.05.14 | ₩36,969 | ₩37,720 | ₩36,218 | ₩37,425 | +1.23% | 79.6만 |
|---|
| 2026.05.13 | ₩37,411 | ₩37,411 | ₩36,446 | ₩36,861 | -1.47% | 163.3만 |
|---|
| 2026.05.12 | ₩38,779 | ₩38,946 | ₩37,666 | ₩37,813 | -2.49% | 80.6만 |
|---|
| 2026.05.11 | ₩39,717 | ₩40,214 | ₩38,470 | ₩38,859 | -2.16% | 104만 |
|---|
| 2026.05.08 | ₩39,315 | ₩39,919 | ₩38,310 | ₩39,905 | +1.50% | 110.2만 |
|---|
| 2026.05.07 | ₩39,463 | ₩40,442 | ₩39,463 | ₩39,865 | +1.02% | 76만 |
|---|
| 2026.05.06 | ₩39,409 | ₩39,409 | ₩38,162 | ₩38,692 | -1.82% | 96만 |
|---|
| 2026.05.05 | ₩39,704 | ₩40,080 | ₩39,221 | ₩39,945 | +0.61% | 95.2만 |
|---|
| 2026.05.04 | ₩38,658 | ₩40,059 | ₩38,658 | ₩39,570 | +2.36% | 124.7만 |
|---|
| 2026.05.01 | ₩37,679 | ₩38,779 | ₩37,411 | ₩38,658 | +2.60% | 144.8만 |
|---|
| 2026.04.30 | ₩36,432 | ₩36,432 | ₩35,440 | ₩36,338 | -0.26% | 86.3만 |
|---|
| 2026.04.29 | ₩36,405 | ₩36,714 | ₩35,869 | ₩36,660 | +0.70% | 34만 |
|---|
| 2026.04.28 | ₩36,553 | ₩37,612 | ₩36,432 | ₩36,526 | -0.07% | 64.5만 |
|---|
| 2026.04.27 | ₩36,204 | ₩36,902 | ₩35,869 | ₩36,513 | +0.85% | 40.8만 |
|---|
| 2026.04.24 | ₩35,641 | ₩36,392 | ₩35,362 | ₩36,379 | +2.07% | 58.2만 |
|---|
| 2026.04.23 | ₩36,727 | ₩36,727 | ₩34,689 | ₩35,386 | -3.65% | 186.2만 |
|---|
| 2026.04.22 | ₩37,720 | ₩38,021 | ₩37,384 | ₩37,800 | +0.21% | 63.8만 |
|---|
| 2026.04.21 | ₩37,398 | ₩38,698 | ₩37,103 | ₩37,344 | -0.14% | 106.7만 |
|---|
| 2026.04.20 | ₩36,177 | ₩37,250 | ₩36,177 | ₩37,201 | +2.83% | 42.8만 |
|---|
| 2026.04.17 | ₩36,902 | ₩37,250 | ₩36,104 | ₩36,379 | -1.42% | 151.6만 |
|---|
| 2026.04.16 | ₩36,312 | ₩37,009 | ₩35,789 | ₩36,245 | -0.18% | 125.2만 |
|---|
| 2026.04.15 | ₩34,126 | ₩35,735 | ₩34,086 | ₩35,668 | +4.52% | 98.4만 |
|---|
| 2026.04.14 | ₩34,354 | ₩34,991 | ₩33,442 | ₩33,698 | -1.91% | 112만 |
|---|
| 2026.04.13 | ₩32,383 | ₩34,086 | ₩32,302 | ₩34,059 | +5.18% | 148.2만 |
|---|
| 2026.04.10 | ₩34,072 | ₩34,072 | ₩32,034 | ₩32,302 | -5.19% | 127.8만 |
|---|
| 2026.04.09 | ₩35,909 | ₩35,909 | ₩33,563 | ₩34,005 | -5.30% | 196.9만 |
|---|
| 2026.04.08 | ₩38,202 | ₩38,444 | ₩36,003 | ₩36,043 | -5.65% | 88.3만 |
|---|
| 2026.04.07 | ₩36,955 | ₩37,384 | ₩36,486 | ₩36,924 | -0.08% | 43.5만 |
|---|
| 2026.04.06 | ₩37,277 | ₩37,498 | ₩36,808 | ₩37,215 | -0.17% | 35.7만 |
|---|
| 2026.04.02 | ₩36,258 | ₩37,639 | ₩36,017 | ₩37,264 | +2.77% | 133.9만 |
|---|
| 2026.04.01 | ₩37,130 | ₩37,223 | ₩36,017 | ₩36,828 | -0.81% | 105.4만 |
|---|
| 2026.03.31 | ₩36,084 | ₩36,942 | ₩35,587 | ₩36,633 | +1.52% | 318.4만 |
|---|
| 2026.03.30 | ₩35,453 | ₩36,245 | ₩35,239 | ₩35,610 | +0.44% | 138.4만 |
|---|
| 2026.03.27 | ₩36,017 | ₩36,070 | ₩34,810 | ₩35,132 | -2.46% | 90.7만 |
|---|
| 2026.03.26 | ₩36,030 | ₩37,465 | ₩36,030 | ₩36,743 | +1.98% | 97.6만 |
|---|
| 2026.03.25 | ₩36,995 | ₩37,492 | ₩35,950 | ₩36,372 | -1.69% | 114.4만 |
|---|
| 2026.03.24 | ₩37,988 | ₩37,988 | ₩36,312 | ₩36,338 | -4.34% | 214.7만 |
|---|
| 2026.03.23 | ₩37,921 | ₩38,551 | ₩37,606 | ₩38,242 | +0.85% | 138.3만 |
|---|
| 2026.03.20 | ₩37,639 | ₩38,035 | ₩37,103 | ₩37,492 | -0.39% | 100만 |
|---|
| 2026.03.19 | ₩37,854 | ₩39,087 | ₩37,693 | ₩38,149 | +0.78% | 124.1만 |
|---|
| 2026.03.18 | ₩38,068 | ₩38,605 | ₩37,887 | ₩38,189 | +0.32% | 94.9만 |
|---|
| 2026.03.17 | ₩37,974 | ₩39,275 | ₩37,974 | ₩38,360 | +1.02% | 96.1만 |
|---|
| 2026.03.16 | ₩38,242 | ₩38,377 | ₩37,800 | ₩37,880 | -0.95% | 133.8만 |
|---|
| 2026.03.13 | ₩37,867 | ₩38,618 | ₩37,438 | ₩37,921 | +0.14% | 135.1만 |
|---|
| 2026.03.12 | ₩38,283 | ₩39,408 | ₩37,894 | ₩37,907 | -0.98% | 103.2만 |
|---|
| 2026.03.11 | ₩38,765 | ₩39,570 | ₩38,015 | ₩38,665 | -0.26% | 113.9만 |
|---|
| 2026.03.10 | ₩39,731 | ₩39,731 | ₩37,988 | ₩38,599 | -2.85% | 160.9만 |
|---|
| 2026.03.09 | ₩39,275 | ₩39,831 | ₩38,834 | ₩39,704 | +1.09% | 133.9만 |
|---|
| 2026.03.06 | ₩39,020 | ₩40,046 | ₩38,886 | ₩39,885 | +2.22% | 96.9만 |
|---|
| 2026.03.05 | ₩38,162 | ₩39,959 | ₩38,162 | ₩39,557 | +3.65% | 200.3만 |
|---|
| 2026.03.04 | ₩37,947 | ₩38,444 | ₩37,612 | ₩38,189 | +0.64% | 174.3만 |
|---|
| 2026.03.03 | ₩36,084 | ₩38,189 | ₩35,990 | ₩37,921 | +5.09% | 392.9만 |
|---|
| 2026.03.02 | ₩35,829 | ₩37,425 | ₩35,829 | ₩37,197 | +3.82% | 268.2만 |
|---|
| 2026.02.27 | ₩36,198 | ₩36,580 | ₩35,574 | ₩36,580 | +1.06% | 75.9만 |
|---|
| 2026.02.26 | ₩36,043 | ₩37,606 | ₩36,043 | ₩37,331 | +3.57% | 420.4만 |
|---|
| 2026.02.25 | ₩35,105 | ₩35,963 | ₩34,515 | ₩35,909 | +2.29% | 93.1만 |
|---|
| 2026.02.24 | ₩33,938 | ₩35,440 | ₩33,791 | ₩35,038 | +3.24% | 185.6만 |
|---|
| 2026.02.23 | ₩36,030 | ₩36,030 | ₩33,777 | ₩33,925 | -5.84% | 195.4만 |
|---|
| 2026.02.20 | ₩37,237 | ₩38,524 | ₩36,412 | ₩36,580 | -1.76% | 150.5만 |
|---|
| 2026.02.19 | ₩37,304 | ₩37,612 | ₩36,928 | ₩37,331 | +0.07% | 62.1만 |
|---|
| 2026.02.18 | ₩37,009 | ₩37,720 | ₩36,580 | ₩37,505 | +1.34% | 95.5만 |
|---|
| 2026.02.17 | ₩37,706 | ₩37,961 | ₩36,392 | ₩37,064 | -1.70% | 111.5만 |
|---|
| 2026.02.13 | ₩37,049 | ₩38,269 | ₩37,049 | ₩37,800 | +2.03% | 83.3만 |
|---|
| 2026.02.12 | ₩37,532 | ₩38,008 | ₩36,191 | ₩36,848 | -1.82% | 108.6만 |
|---|
| 2026.02.11 | ₩38,725 | ₩38,725 | ₩36,419 | ₩36,997 | -4.46% | 92.7만 |
|---|
| 2026.02.10 | ₩38,122 | ₩38,967 | ₩37,947 | ₩38,350 | +0.60% | 83.4만 |
|---|
| 2026.02.09 | ₩37,277 | ₩37,914 | ₩36,727 | ₩37,706 | +1.15% | 116.8만 |
|---|
| 2026.02.06 | ₩36,794 | ₩37,445 | ₩36,023 | ₩37,384 | +1.60% | 251.7만 |
|---|
| 2026.02.05 | ₩37,317 | ₩38,015 | ₩36,017 | ₩36,156 | -3.11% | 261.1만 |
|---|
| 2026.02.04 | ₩37,425 | ₩38,108 | ₩36,271 | ₩37,746 | +0.86% | 300만 |
|---|
| 2026.02.03 | ₩39,959 | ₩39,972 | ₩37,156 | ₩37,746 | -5.54% | 179.4만 |
|---|
| 2026.02.02 | ₩40,388 | ₩41,179 | ₩40,093 | ₩40,361 | -0.07% | 79.7만 |
|---|
| 2026.01.30 | ₩40,750 | ₩41,058 | ₩40,267 | ₩40,373 | -0.92% | 40.8만 |
|---|
| 2026.01.29 | ₩42,614 | ₩42,614 | ₩40,475 | ₩40,951 | -3.90% | 94.5만 |
|---|
| 2026.01.28 | ₩43,834 | ₩44,089 | ₩43,123 | ₩43,241 | -1.35% | 35.3만 |
|---|
| 2026.01.27 | ₩44,625 | ₩44,679 | ₩43,405 | ₩43,526 | -2.46% | 46만 |
|---|
| 2026.01.26 | ₩43,579 | ₩44,511 | ₩43,579 | ₩44,277 | +1.60% | 139만 |
|---|
| 2026.01.23 | ₩43,512 | ₩43,755 | ₩43,284 | ₩43,408 | -0.24% | 30만 |
|---|
| 2026.01.22 | ₩42,547 | ₩43,512 | ₩42,547 | ₩43,485 | +2.21% | 44.3만 |
|---|
| 2026.01.21 | ₩42,279 | ₩42,513 | ₩41,742 | ₩42,131 | -0.35% | 38만 |
|---|
| 2026.01.20 | ₩42,305 | ₩42,869 | ₩41,997 | ₩42,064 | -0.57% | 76.4만 |
|---|
| 2026.01.16 | ₩43,901 | ₩43,901 | ₩43,003 | ₩43,003 | -2.05% | 55.8만 |
|---|
| 2026.01.15 | ₩44,706 | ₩44,732 | ₩43,847 | ₩43,901 | -1.80% | 64.7만 |
|---|
| 2026.01.14 | ₩45,282 | ₩45,349 | ₩44,129 | ₩44,478 | -1.78% | 87.4만 |
|---|
| 2026.01.13 | ₩46,462 | ₩46,502 | ₩45,162 | ₩45,403 | -2.28% | 34.5만 |
|---|
| 2026.01.12 | ₩46,181 | ₩46,691 | ₩46,060 | ₩46,446 | +0.57% | 19.7만 |
|---|
| 2026.01.09 | ₩46,838 | ₩47,159 | ₩46,076 | ₩46,461 | -0.80% | 41.3만 |
|---|
| 2026.01.08 | ₩47,629 | ₩47,629 | ₩46,556 | ₩46,771 | -1.80% | 58.8만 |
|---|
| 2026.01.07 | ₩47,066 | ₩48,018 | ₩47,066 | ₩47,843 | +1.65% | 15.9만 |
|---|
| 2026.01.06 | ₩46,140 | ₩47,066 | ₩46,006 | ₩47,025 | +1.92% | 36.2만 |
|---|
| 2026.01.05 | ₩45,457 | ₩46,502 | ₩45,349 | ₩45,939 | +1.06% | 25.8만 |
|---|
| 2026.01.02 | ₩47,267 | ₩47,267 | ₩45,121 | ₩45,387 | -3.98% | 50.6만 |
|---|
| 2025.12.31 | ₩47,401 | ₩47,401 | ₩46,945 | ₩46,945 | -0.96% | 5.8만 |
|---|
| 2025.12.30 | ₩47,589 | ₩47,803 | ₩47,441 | ₩47,448 | -0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩47,428 | ₩47,843 | ₩47,428 | ₩47,656 | +0.48% | 16.3만 |
|---|
| 2025.12.26 | ₩47,669 | ₩47,830 | ₩47,488 | ₩47,816 | +0.31% | 6.1만 |
|---|
| 2025.12.24 | ₩47,629 | ₩47,696 | ₩47,374 | ₩47,615 | -0.03% | 3.9만 |
|---|
| 2025.12.23 | ₩47,991 | ₩47,991 | ₩47,213 | ₩47,562 | -0.89% | 21.3만 |
|---|
| 2025.12.22 | ₩47,870 | ₩48,406 | ₩47,830 | ₩48,259 | +0.81% | 17.7만 |
|---|
| 2025.12.19 | ₩47,454 | ₩47,629 | ₩47,267 | ₩47,589 | +0.28% | 17.5만 |
|---|
| 2025.12.18 | ₩47,213 | ₩47,629 | ₩47,025 | ₩47,320 | +0.23% | 29.6만 |
|---|
| 2025.12.17 | ₩46,999 | ₩47,776 | ₩46,650 | ₩46,730 | -0.57% | 17만 |
|---|
| 2025.12.16 | ₩46,288 | ₩46,985 | ₩46,288 | ₩46,891 | +1.30% | 14.8만 |
|---|
| 2025.12.15 | ₩48,018 | ₩48,018 | ₩46,476 | ₩46,488 | -3.19% | 42.4만 |
|---|
| 2025.12.12 | ₩48,353 | ₩48,353 | ₩47,629 | ₩47,803 | -1.14% | 22.1만 |
|---|
| 2025.12.11 | ₩48,232 | ₩48,862 | ₩48,205 | ₩48,420 | +0.39% | 27.6만 |
|---|
| 2025.12.10 | ₩48,098 | ₩48,923 | ₩48,058 | ₩48,500 | +0.84% | 19.2만 |
|---|
| 2025.12.09 | ₩47,669 | ₩48,303 | ₩47,656 | ₩48,071 | +0.84% | 12.9만 |
|---|
| 2025.12.08 | ₩47,642 | ₩47,937 | ₩47,495 | ₩47,790 | +0.31% | 23.7만 |
|---|
| 2025.12.05 | ₩46,878 | ₩47,548 | ₩46,730 | ₩47,186 | +0.66% | 10.5만 |
|---|
| 2025.12.04 | ₩46,771 | ₩46,965 | ₩46,556 | ₩46,918 | +0.32% | 10만 |
|---|
| 2025.12.03 | ₩45,792 | ₩46,744 | ₩45,510 | ₩46,717 | +2.02% | 12.7만 |
|---|
| 2025.12.02 | ₩45,832 | ₩46,261 | ₩45,832 | ₩45,953 | +0.26% | 16.4만 |
|---|
| 2025.12.01 | ₩44,934 | ₩45,627 | ₩44,719 | ₩45,188 | +0.57% | 14.9만 |
|---|
| 2025.11.28 | ₩45,282 | ₩45,617 | ₩45,162 | ₩45,470 | +0.41% | 32.4만 |
|---|
| 2025.11.26 | ₩45,644 | ₩45,644 | ₩45,023 | ₩45,094 | -1.20% | 16.4만 |
|---|
| 2025.11.25 | ₩44,867 | ₩45,926 | ₩44,719 | ₩45,825 | +2.14% | 56.8만 |
|---|
| 2025.11.24 | ₩44,880 | ₩45,094 | ₩44,518 | ₩44,893 | +0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩44,142 | ₩44,967 | ₩43,231 | ₩44,553 | +0.93% | 153.9만 |
|---|
| 2025.11.20 | ₩45,832 | ₩46,154 | ₩44,049 | ₩44,142 | -3.69% | 51.4만 |
|---|
| 2025.11.19 | ₩45,470 | ₩45,671 | ₩44,974 | ₩45,188 | -0.62% | 55.7만 |
|---|
| 2025.11.18 | ₩44,746 | ₩45,349 | ₩44,476 | ₩45,162 | +0.93% | 23.2만 |
|---|
| 2025.11.17 | ₩46,569 | ₩46,623 | ₩44,927 | ₩45,151 | -3.05% | 68만 |
|---|
| 2025.11.14 | ₩45,792 | ₩47,247 | ₩45,631 | ₩46,730 | +2.05% | 13.3만 |
|---|
| 2025.11.13 | ₩47,736 | ₩47,910 | ₩46,569 | ₩46,690 | -2.19% | 14만 |
|---|
| 2025.11.12 | ₩48,500 | ₩48,782 | ₩47,830 | ₩47,977 | -1.08% | 11만 |
|---|
| 2025.11.11 | ₩47,816 | ₩48,366 | ₩47,816 | ₩48,179 | +0.76% | 13.6만 |
|---|
| 2025.11.10 | ₩47,642 | ₩48,179 | ₩47,253 | ₩48,071 | +0.90% | 21만 |
|---|
| 2025.11.07 | ₩45,979 | ₩47,240 | ₩45,778 | ₩47,186 | +2.62% | 37.8만 |
|---|
| 2025.11.06 | ₩47,119 | ₩47,119 | ₩45,899 | ₩46,512 | -1.29% | 38.7만 |
|---|
| 2025.11.05 | ₩46,650 | ₩46,823 | ₩46,382 | ₩46,788 | +0.30% | 20.1만 |
|---|
| 2025.11.04 | ₩47,106 | ₩47,361 | ₩46,020 | ₩46,181 | -1.96% | 28.8만 |
|---|
| 2025.11.03 | ₩48,246 | ₩48,339 | ₩47,307 | ₩48,103 | -0.29% | 42.2만 |
|---|
| 2025.10.31 | ₩47,133 | ₩48,165 | ₩47,092 | ₩47,991 | +1.82% | 41.8만 |
|---|
| 2025.10.30 | ₩46,811 | ₩47,803 | ₩46,730 | ₩46,972 | +0.34% | 49.3만 |
|---|
| 2025.10.29 | ₩48,179 | ₩48,205 | ₩46,945 | ₩47,079 | -2.28% | 32.5만 |
|---|
| 2025.10.28 | ₩48,447 | ₩48,715 | ₩48,259 | ₩48,259 | -0.39% | 13.8만 |
|---|
| 2025.10.27 | ₩48,487 | ₩48,541 | ₩48,111 | ₩48,287 | -0.41% | 27.3만 |
|---|
| 2025.10.24 | ₩48,165 | ₩48,567 | ₩47,951 | ₩47,977 | -0.39% | 33.5만 |
|---|
| 2025.10.23 | ₩47,133 | ₩47,649 | ₩47,133 | ₩47,639 | +1.08% | 23.6만 |
|---|
| 2025.10.22 | ₩47,669 | ₩47,669 | ₩46,784 | ₩47,092 | -1.21% | 18.6만 |
|---|
| 2025.10.21 | ₩46,851 | ₩48,071 | ₩46,784 | ₩47,901 | +2.24% | 21.8만 |
|---|
| 2025.10.20 | ₩46,207 | ₩47,039 | ₩46,207 | ₩46,972 | +1.65% | 19.6만 |
|---|
| 2025.10.17 | ₩45,497 | ₩46,020 | ₩45,332 | ₩45,752 | +0.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,690 | ₩47,267 | ₩45,524 | ₩45,761 | -1.99% | 31.2만 |
|---|
| 2025.10.15 | ₩47,052 | ₩47,052 | ₩46,006 | ₩46,335 | -1.52% | 25만 |
|---|
| 2025.10.14 | ₩45,966 | ₩46,878 | ₩45,550 | ₩46,476 | +1.11% | 21.3만 |
|---|
| 2025.10.13 | ₩46,797 | ₩46,797 | ₩46,167 | ₩46,677 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩48,058 | ₩48,205 | ₩46,006 | ₩46,047 | -4.19% | 50.5만 |
|---|