시장 데이터를 불러오는 중
전체 종목
WisdomTree Artificial Intelligence and Innovation Fund 과거 주가
WisdomTree Artificial Intelligence and Innovation Fund · WTAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Artificial Intelligence and Innovation Fund · WTAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,459 | ₩59,741 | ₩58,762 | ₩59,191 | -0.45% | 16.4만 |
| 2026.10.08 | ₩59,808 | ₩60,037 | ₩57,931 | ₩58,441 | -2.29% | 17.4만 |
| 2026.10.07 | ₩59,928 | ₩60,585 | ₩59,607 | ₩60,451 | +0.87% | 55.4만 |
| 2026.10.06 | ₩61,470 | ₩61,885 | ₩61,121 | ₩61,121 | -0.57% | 20.5만 |
| 2026.10.05 | ₩60,867 | ₩61,148 | ₩60,679 | ₩61,108 | +0.40% | 17.3만 |
| 2026.10.02 | ₩60,987 | ₩61,202 | ₩60,505 | ₩60,786 | -0.33% | 60.2만 |
| 2026.10.01 | ₩59,057 | ₩59,741 | ₩58,561 | ₩59,634 | +0.98% | 14.8만 |
| 2026.09.30 | ₩59,124 | ₩59,124 | ₩58,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,561 |
| -0.95% |
| 11.6만 |
| 2026.09.29 | ₩58,414 | ₩59,217 | ₩58,327 | ₩58,816 | +0.69% | 13.3만 |
|---|
| 2026.09.28 | ₩58,159 | ₩58,253 | ₩56,846 | ₩57,717 | -0.76% | 20.6만 |
|---|
| 2026.09.25 | ₩59,044 | ₩59,231 | ₩58,454 | ₩58,910 | -0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩58,038 | ₩58,668 | ₩57,705 | ₩58,467 | +0.74% | 20.1만 |
|---|
| 2026.09.23 | ₩59,312 | ₩59,486 | ₩58,387 | ₩58,722 | -0.99% | 9.1만 |
|---|
| 2026.09.22 | ₩58,508 | ₩59,701 | ₩58,360 | ₩59,634 | +1.92% | 49.7만 |
|---|
| 2026.09.21 | ₩57,529 | ₩59,057 | ₩57,368 | ₩58,856 | +2.31% | 12.8만 |
|---|
| 2026.09.18 | ₩55,961 | ₩56,577 | ₩55,653 | ₩56,490 | +0.95% | 6.6만 |
|---|
| 2026.09.17 | ₩55,492 | ₩55,787 | ₩55,425 | ₩55,519 | +0.05% | 13.6만 |
|---|
| 2026.09.16 | ₩54,406 | ₩54,982 | ₩53,588 | ₩54,272 | -0.25% | 11.2만 |
|---|
| 2026.09.15 | ₩54,125 | ₩54,272 | ₩53,595 | ₩53,696 | -0.79% | 11.1만 |
|---|
| 2026.09.14 | ₩53,361 | ₩54,272 | ₩53,133 | ₩53,669 | +0.58% | 17.2만 |
|---|
| 2026.09.11 | ₩56,484 | ₩56,591 | ₩56,001 | ₩56,055 | -0.76% | 10.5만 |
|---|
| 2026.09.10 | ₩56,001 | ₩56,370 | ₩55,519 | ₩55,519 | -0.86% | 21.1만 |
|---|
| 2026.09.09 | ₩56,846 | ₩57,723 | ₩56,846 | ₩57,167 | +0.57% | 19.2만 |
|---|
| 2026.09.08 | ₩57,207 | ₩57,623 | ₩56,825 | ₩57,140 | -0.12% | 106.4만 |
|---|
| 2026.09.04 | ₩54,848 | ₩56,216 | ₩54,768 | ₩56,216 | +2.49% | 158만 |
|---|
| 2026.09.03 | ₩53,575 | ₩54,393 | ₩53,066 | ₩54,326 | +1.40% | 12.8만 |
|---|
| 2026.09.02 | ₩53,307 | ₩53,574 | ₩52,972 | ₩53,401 | +0.18% | 101.4만 |
|---|
| 2026.09.01 | ₩53,830 | ₩54,004 | ₩53,079 | ₩53,401 | -0.80% | 14.5만 |
|---|
| 2026.08.31 | ₩54,366 | ₩54,714 | ₩54,165 | ₩54,688 | +0.59% | 27만 |
|---|
| 2026.08.28 | ₩55,344 | ₩55,505 | ₩54,389 | ₩54,473 | -1.57% | 13.7만 |
|---|
| 2026.08.27 | ₩55,894 | ₩56,055 | ₩55,198 | ₩55,934 | +0.07% | 61만 |
|---|
| 2026.08.26 | ₩54,232 | ₩54,822 | ₩54,151 | ₩54,728 | +0.91% | 5만 |
|---|
| 2026.08.25 | ₩54,527 | ₩54,822 | ₩53,923 | ₩54,419 | -0.20% | 8만 |
|---|
| 2026.08.24 | ₩54,151 | ₩54,151 | ₩52,891 | ₩53,655 | -0.92% | 12.1만 |
|---|
| 2026.08.21 | ₩55,626 | ₩55,787 | ₩54,808 | ₩55,197 | -0.77% | 12.5만 |
|---|
| 2026.08.20 | ₩54,808 | ₩55,344 | ₩54,486 | ₩55,076 | +0.49% | 17.3만 |
|---|
| 2026.08.19 | ₩56,350 | ₩56,350 | ₩54,071 | ₩54,822 | -2.71% | 28.2만 |
|---|
| 2026.08.18 | ₩57,020 | ₩57,107 | ₩55,277 | ₩55,653 | -2.40% | 20.1만 |
|---|
| 2026.08.17 | ₩58,816 | ₩59,566 | ₩58,642 | ₩58,990 | +0.30% | 25.9만 |
|---|
| 2026.08.14 | ₩58,052 | ₩58,360 | ₩57,429 | ₩57,757 | -0.51% | 17.1만 |
|---|
| 2026.08.13 | ₩57,234 | ₩58,695 | ₩57,107 | ₩58,065 | +1.45% | 21.6만 |
|---|
| 2026.08.12 | ₩57,114 | ₩57,489 | ₩56,765 | ₩57,207 | +0.16% | 9.3만 |
|---|
| 2026.08.11 | ₩55,411 | ₩55,411 | ₩54,714 | ₩55,049 | -0.65% | 9.3만 |
|---|
| 2026.08.10 | ₩55,291 | ₩55,586 | ₩54,620 | ₩54,620 | -1.21% | 84.5만 |
|---|
| 2026.08.07 | ₩55,639 | ₩55,706 | ₩54,218 | ₩55,170 | -0.84% | 12만 |
|---|
| 2026.08.06 | ₩53,602 | ₩55,626 | ₩53,307 | ₩54,473 | +1.63% | 14.5만 |
|---|
| 2026.08.05 | ₩56,202 | ₩56,966 | ₩55,519 | ₩55,559 | -1.14% | 14.3만 |
|---|
| 2026.08.04 | ₩54,956 | ₩56,792 | ₩54,688 | ₩56,497 | +2.80% | 48.8만 |
|---|
| 2026.08.03 | ₩51,216 | ₩53,709 | ₩50,747 | ₩53,562 | +4.58% | 29.1만 |
|---|
| 2026.07.31 | ₩53,361 | ₩53,602 | ₩51,001 | ₩51,564 | -3.37% | 53.5만 |
|---|
| 2026.07.30 | ₩48,803 | ₩51,095 | ₩48,803 | ₩50,961 | +4.42% | 25만 |
|---|
| 2026.07.29 | ₩48,629 | ₩49,353 | ₩46,763 | ₩46,913 | -3.53% | 37.5만 |
|---|
| 2026.07.28 | ₩49,594 | ₩49,621 | ₩47,557 | ₩48,924 | -1.35% | 26.4만 |
|---|
| 2026.07.27 | ₩52,865 | ₩52,878 | ₩50,157 | ₩51,189 | -3.17% | 22.3만 |
|---|
| 2026.07.24 | ₩53,991 | ₩54,044 | ₩51,913 | ₩52,141 | -3.43% | 16.6만 |
|---|
| 2026.07.23 | ₩54,728 | ₩55,465 | ₩54,178 | ₩54,714 | -0.02% | 9.6만 |
|---|
| 2026.07.22 | ₩54,875 | ₩56,081 | ₩54,583 | ₩55,478 | +1.10% | 144.8만 |
|---|
| 2026.07.21 | ₩54,956 | ₩56,068 | ₩54,848 | ₩55,988 | +1.88% | 15.2만 |
|---|
| 2026.07.20 | ₩53,910 | ₩54,587 | ₩53,119 | ₩53,173 | -1.37% | 18.4만 |
|---|
| 2026.07.17 | ₩51,390 | ₩54,058 | ₩50,733 | ₩52,958 | +3.05% | 62.5만 |
|---|
| 2026.07.16 | ₩54,661 | ₩54,889 | ₩53,039 | ₩53,361 | -2.38% | 18.3만 |
|---|
| 2026.07.15 | ₩57,811 | ₩57,811 | ₩54,674 | ₩56,229 | -2.74% | 28.3만 |
|---|
| 2026.07.14 | ₩57,610 | ₩57,717 | ₩56,644 | ₩57,368 | -0.42% | 28.6만 |
|---|
| 2026.07.13 | ₩56,497 | ₩56,906 | ₩55,532 | ₩55,746 | -1.33% | 53.2만 |
|---|
| 2026.07.10 | ₩58,320 | ₩58,950 | ₩57,770 | ₩58,695 | +0.64% | 22.1만 |
|---|
| 2026.07.09 | ₩58,709 | ₩59,566 | ₩58,307 | ₩59,030 | +0.55% | 186.1만 |
|---|
| 2026.07.08 | ₩55,304 | ₩57,114 | ₩55,304 | ₩57,073 | +3.20% | 74만 |
|---|
| 2026.07.07 | ₩56,752 | ₩56,812 | ₩55,009 | ₩56,283 | -0.83% | 13만 |
|---|
| 2026.07.06 | ₩58,454 | ₩59,726 | ₩58,333 | ₩58,762 | +0.53% | 13.8만 |
|---|
| 2026.07.02 | ₩60,036 | ₩60,505 | ₩56,230 | ₩57,060 | -4.96% | 47.9만 |
|---|
| 2026.07.01 | ₩61,724 | ₩62,086 | ₩60,277 | ₩60,331 | -2.26% | 18.1만 |
|---|
| 2026.06.30 | ₩61,456 | ₩63,815 | ₩61,456 | ₩63,628 | +3.53% | 14.8만 |
|---|
| 2026.06.29 | ₩59,607 | ₩61,376 | ₩58,025 | ₩61,376 | +2.97% | 38.7만 |
|---|
| 2026.06.26 | ₩59,687 | ₩60,639 | ₩59,298 | ₩59,687 | 0.00% | 18.3만 |
|---|
| 2026.06.25 | ₩63,413 | ₩63,413 | ₩60,196 | ₩62,274 | -1.80% | 14.7만 |
|---|
| 2026.06.24 | ₩60,692 | ₩60,800 | ₩58,816 | ₩59,835 | -1.41% | 17.9만 |
|---|
| 2026.06.23 | ₩60,317 | ₩61,577 | ₩59,881 | ₩60,116 | -0.33% | 33.1만 |
|---|
| 2026.06.22 | ₩65,531 | ₩65,531 | ₩63,963 | ₩64,807 | -1.10% | 20.5만 |
|---|
| 2026.06.18 | ₩62,663 | ₩63,895 | ₩62,167 | ₩63,735 | +1.71% | 29.7만 |
|---|
| 2026.06.17 | ₩61,510 | ₩62,328 | ₩60,371 | ₩60,371 | -1.85% | 38만 |
|---|
| 2026.06.16 | ₩62,341 | ₩62,669 | ₩60,129 | ₩60,129 | -3.55% | 41.1만 |
|---|
| 2026.06.15 | ₩61,631 | ₩62,448 | ₩61,376 | ₩62,368 | +1.20% | 12.5만 |
|---|
| 2026.06.12 | ₩58,829 | ₩59,902 | ₩57,931 | ₩59,406 | +0.98% | 36만 |
|---|
| 2026.06.11 | ₩56,135 | ₩58,843 | ₩55,773 | ₩58,776 | +4.70% | 24.1만 |
|---|
| 2026.06.10 | ₩55,827 | ₩57,677 | ₩55,103 | ₩55,237 | -1.06% | 25.2만 |
|---|
| 2026.06.09 | ₩59,111 | ₩59,593 | ₩54,111 | ₩56,966 | -3.63% | 72.3만 |
|---|
| 2026.06.08 | ₩57,985 | ₩58,776 | ₩57,497 | ₩58,025 | +0.07% | 29.9만 |
|---|
| 2026.06.05 | ₩59,258 | ₩59,404 | ₩55,733 | ₩56,068 | -5.38% | 48.1만 |
|---|
| 2026.06.04 | ₩60,317 | ₩62,113 | ₩59,542 | ₩61,497 | +1.96% | 16.3만 |
|---|
| 2026.06.03 | ₩63,125 | ₩63,253 | ₩61,389 | ₩62,421 | -1.11% | 34.5만 |
|---|
| 2026.06.02 | ₩61,845 | ₩63,025 | ₩61,657 | ₩62,984 | +1.84% | 27.3만 |
|---|
| 2026.06.01 | ₩60,036 | ₩61,724 | ₩59,781 | ₩61,483 | +2.41% | 35.1만 |
|---|
| 2026.05.29 | ₩59,084 | ₩59,432 | ₩58,479 | ₩59,325 | +0.41% | 21.3만 |
|---|
| 2026.05.28 | ₩57,784 | ₩59,044 | ₩57,295 | ₩58,668 | +1.53% | 33.6만 |
|---|
| 2026.05.27 | ₩58,735 | ₩58,735 | ₩56,953 | ₩57,703 | -1.76% | 33만 |
|---|
| 2026.05.26 | ₩57,328 | ₩58,320 | ₩56,976 | ₩58,172 | +1.47% | 30.5만 |
|---|
| 2026.05.22 | ₩56,162 | ₩56,376 | ₩55,720 | ₩55,787 | -0.67% | 13.1만 |
|---|
| 2026.05.21 | ₩54,419 | ₩56,041 | ₩54,419 | ₩55,733 | +2.41% | 128.2만 |
|---|
| 2026.05.20 | ₩53,267 | ₩54,513 | ₩53,240 | ₩54,433 | +2.19% | 28.9만 |
|---|
| 2026.05.19 | ₩52,087 | ₩53,521 | ₩51,444 | ₩52,824 | +1.42% | 15.3만 |
|---|
| 2026.05.18 | ₩54,701 | ₩54,701 | ₩52,315 | ₩53,173 | -2.79% | 19.7만 |
|---|
| 2026.05.15 | ₩53,950 | ₩54,828 | ₩53,468 | ₩54,111 | +0.30% | 14.2만 |
|---|
| 2026.05.14 | ₩55,197 | ₩55,827 | ₩54,741 | ₩55,679 | +0.87% | 17.6만 |
|---|
| 2026.05.13 | ₩55,023 | ₩55,612 | ₩53,991 | ₩55,385 | +0.66% | 12.6만 |
|---|
| 2026.05.12 | ₩54,366 | ₩54,519 | ₩52,174 | ₩53,763 | -1.11% | 19.2만 |
|---|
| 2026.05.11 | ₩54,714 | ₩55,619 | ₩54,547 | ₩55,492 | +1.42% | 19.2만 |
|---|
| 2026.05.08 | ₩53,032 | ₩54,540 | ₩53,032 | ₩54,540 | +2.84% | 20.2만 |
|---|
| 2026.05.07 | ₩53,320 | ₩53,320 | ₩51,765 | ₩52,208 | -2.09% | 15만 |
|---|
| 2026.05.06 | ₩52,650 | ₩53,079 | ₩51,725 | ₩53,052 | +0.76% | 9.1만 |
|---|
| 2026.05.05 | ₩50,197 | ₩51,551 | ₩50,197 | ₩51,337 | +2.27% | 14.1만 |
|---|
| 2026.05.04 | ₩49,138 | ₩49,768 | ₩48,991 | ₩49,299 | +0.33% | 18.6만 |
|---|
| 2026.05.01 | ₩47,892 | ₩48,763 | ₩47,811 | ₩48,589 | +1.46% | 26.1만 |
|---|
| 2026.04.30 | ₩47,449 | ₩47,744 | ₩46,370 | ₩47,691 | +0.51% | 10.7만 |
|---|
| 2026.04.29 | ₩46,551 | ₩46,726 | ₩46,122 | ₩46,592 | +0.09% | 5만 |
|---|
| 2026.04.28 | ₩46,297 | ₩46,954 | ₩45,747 | ₩46,230 | -0.14% | 9.4만 |
|---|
| 2026.04.27 | ₩47,664 | ₩47,731 | ₩46,940 | ₩47,731 | +0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩47,114 | ₩47,704 | ₩46,712 | ₩47,583 | +1.00% | 7.5만 |
|---|
| 2026.04.23 | ₩46,511 | ₩47,088 | ₩45,694 | ₩46,391 | -0.26% | 12.8만 |
|---|
| 2026.04.22 | ₩46,632 | ₩47,155 | ₩46,290 | ₩47,141 | +1.09% | 10.8만 |
|---|
| 2026.04.21 | ₩46,149 | ₩46,458 | ₩45,506 | ₩45,680 | -1.02% | 14.6만 |
|---|
| 2026.04.20 | ₩45,305 | ₩45,680 | ₩45,110 | ₩45,667 | +0.80% | 5.3만 |
|---|
| 2026.04.17 | ₩45,600 | ₩45,801 | ₩45,362 | ₩45,560 | -0.09% | 9.3만 |
|---|
| 2026.04.16 | ₩44,568 | ₩44,943 | ₩44,259 | ₩44,943 | +0.84% | 20.7만 |
|---|
| 2026.04.15 | ₩43,938 | ₩44,273 | ₩43,596 | ₩44,273 | +0.76% | 10.3만 |
|---|
| 2026.04.14 | ₩43,603 | ₩44,031 | ₩43,247 | ₩44,031 | +0.98% | 12.6만 |
|---|
| 2026.04.13 | ₩41,512 | ₩42,852 | ₩41,512 | ₩42,852 | +3.23% | 8.4만 |
|---|
| 2026.04.10 | ₩41,833 | ₩41,967 | ₩41,485 | ₩41,699 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩41,431 | ₩41,687 | ₩41,042 | ₩41,605 | +0.42% | 3.9만 |
|---|
| 2026.04.08 | ₩41,766 | ₩41,967 | ₩41,096 | ₩41,646 | -0.29% | 9.2만 |
|---|
| 2026.04.07 | ₩38,831 | ₩39,421 | ₩38,268 | ₩39,421 | +1.52% | 14.6만 |
|---|
| 2026.04.06 | ₩39,099 | ₩39,285 | ₩38,777 | ₩39,018 | -0.21% | 3.3만 |
|---|
| 2026.04.02 | ₩37,209 | ₩38,965 | ₩37,209 | ₩38,764 | +4.18% | 4.8만 |
|---|
| 2026.04.01 | ₩38,496 | ₩39,253 | ₩38,449 | ₩38,817 | +0.84% | 8.6만 |
|---|
| 2026.03.31 | ₩36,284 | ₩37,893 | ₩36,284 | ₩37,839 | +4.29% | 19.7만 |
|---|
| 2026.03.30 | ₩37,269 | ₩37,330 | ₩35,587 | ₩35,828 | -3.87% | 11.8만 |
|---|
| 2026.03.27 | ₩37,450 | ₩37,477 | ₩36,740 | ₩36,941 | -1.36% | 10.8만 |
|---|
| 2026.03.26 | ₩38,938 | ₩38,938 | ₩37,624 | ₩37,638 | -3.34% | 16.7만 |
|---|
| 2026.03.25 | ₩39,729 | ₩40,025 | ₩39,447 | ₩39,581 | -0.37% | 5.9만 |
|---|
| 2026.03.24 | ₩39,152 | ₩39,620 | ₩38,871 | ₩39,380 | +0.58% | 16.3만 |
|---|
| 2026.03.23 | ₩39,541 | ₩40,426 | ₩39,488 | ₩39,796 | +0.64% | 15.8만 |
|---|
| 2026.03.20 | ₩39,990 | ₩39,990 | ₩38,335 | ₩38,616 | -3.44% | 6.6만 |
|---|
| 2026.03.19 | ₩39,126 | ₩40,426 | ₩38,911 | ₩40,252 | +2.88% | 6만 |
|---|
| 2026.03.18 | ₩40,185 | ₩40,546 | ₩39,930 | ₩39,970 | -0.53% | 13.6만 |
|---|
| 2026.03.17 | ₩39,890 | ₩40,191 | ₩39,823 | ₩40,091 | +0.50% | 32.2만 |
|---|
| 2026.03.16 | ₩39,568 | ₩40,077 | ₩39,568 | ₩39,702 | +0.34% | 10.7만 |
|---|
| 2026.03.13 | ₩39,072 | ₩39,488 | ₩38,502 | ₩38,563 | -1.30% | 10.3만 |
|---|
| 2026.03.12 | ₩39,394 | ₩39,441 | ₩38,670 | ₩38,683 | -1.80% | 47.2만 |
|---|
| 2026.03.11 | ₩39,702 | ₩40,305 | ₩39,675 | ₩39,970 | +0.68% | 5.9만 |
|---|
| 2026.03.10 | ₩39,394 | ₩40,205 | ₩39,394 | ₩39,474 | +0.20% | 8.7만 |
|---|
| 2026.03.09 | ₩37,450 | ₩39,313 | ₩37,450 | ₩39,300 | +4.94% | 11.7만 |
|---|
| 2026.03.06 | ₩37,986 | ₩38,864 | ₩37,919 | ₩38,067 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩38,898 | ₩39,702 | ₩38,335 | ₩39,005 | +0.28% | 19만 |
|---|
| 2026.03.04 | ₩38,951 | ₩39,769 | ₩38,750 | ₩39,354 | +1.03% | 13.3만 |
|---|
| 2026.03.03 | ₩38,281 | ₩39,012 | ₩37,490 | ₩38,590 | +0.81% | 13.4만 |
|---|
| 2026.03.02 | ₩39,394 | ₩40,560 | ₩39,380 | ₩40,466 | +2.72% | 4.4만 |
|---|
| 2026.02.27 | ₩39,903 | ₩40,399 | ₩39,849 | ₩40,372 | +1.18% | 9.5만 |
|---|
| 2026.02.26 | ₩41,337 | ₩41,337 | ₩40,024 | ₩40,694 | -1.56% | 5.1만 |
|---|
| 2026.02.25 | ₩40,721 | ₩41,163 | ₩40,721 | ₩41,096 | +0.92% | 3.1만 |
|---|
| 2026.02.24 | ₩39,796 | ₩40,439 | ₩39,541 | ₩40,238 | +1.11% | 10.6만 |
|---|
| 2026.02.23 | ₩40,024 | ₩40,024 | ₩39,166 | ₩39,421 | -1.51% | 7.7만 |
|---|
| 2026.02.20 | ₩39,997 | ₩40,868 | ₩39,997 | ₩40,319 | +0.80% | 9만 |
|---|
| 2026.02.19 | ₩39,957 | ₩40,252 | ₩39,782 | ₩40,252 | +0.74% | 13.5만 |
|---|
| 2026.02.18 | ₩39,849 | ₩40,520 | ₩39,622 | ₩40,198 | +0.87% | 6만 |
|---|
| 2026.02.17 | ₩39,809 | ₩40,091 | ₩39,213 | ₩39,849 | +0.10% | 9.6만 |
|---|
| 2026.02.13 | ₩39,984 | ₩40,614 | ₩39,461 | ₩40,305 | +0.80% | 7.1만 |
|---|
| 2026.02.12 | ₩40,975 | ₩41,109 | ₩39,769 | ₩39,923 | -2.57% | 12.6만 |
|---|
| 2026.02.11 | ₩41,042 | ₩41,217 | ₩40,024 | ₩40,727 | -0.77% | 5.7만 |
|---|
| 2026.02.10 | ₩40,761 | ₩40,761 | ₩40,265 | ₩40,372 | -0.95% | 6.8만 |
|---|
| 2026.02.09 | ₩39,421 | ₩40,614 | ₩39,233 | ₩40,372 | +2.41% | 12.6만 |
|---|
| 2026.02.06 | ₩38,523 | ₩39,648 | ₩38,482 | ₩39,561 | +2.70% | 109.9만 |
|---|
| 2026.02.05 | ₩38,120 | ₩38,804 | ₩37,832 | ₩38,057 | -0.17% | 75.3만 |
|---|
| 2026.02.04 | ₩40,010 | ₩40,010 | ₩38,241 | ₩38,777 | -3.08% | 12.9만 |
|---|
| 2026.02.03 | ₩41,243 | ₩41,243 | ₩39,394 | ₩40,091 | -2.79% | 12.9만 |
|---|
| 2026.02.02 | ₩40,319 | ₩41,176 | ₩40,319 | ₩40,828 | +1.26% | 5.7만 |
|---|
| 2026.01.30 | ₩41,203 | ₩41,619 | ₩40,466 | ₩40,600 | -1.46% | 6.4만 |
|---|
| 2026.01.29 | ₩41,994 | ₩41,994 | ₩40,345 | ₩41,458 | -1.28% | 17.8만 |
|---|
| 2026.01.28 | ₩42,115 | ₩42,229 | ₩41,780 | ₩41,967 | -0.35% | 6만 |
|---|
| 2026.01.27 | ₩41,364 | ₩41,706 | ₩41,324 | ₩41,659 | +0.71% | 61.6만 |
|---|
| 2026.01.26 | ₩40,640 | ₩41,109 | ₩40,640 | ₩40,895 | +0.63% | 6.9만 |
|---|
| 2026.01.23 | ₩40,560 | ₩40,828 | ₩40,319 | ₩40,694 | +0.33% | 4.9만 |
|---|
| 2026.01.22 | ₩40,855 | ₩40,868 | ₩40,412 | ₩40,707 | -0.36% | 3.4만 |
|---|
| 2026.01.21 | ₩39,903 | ₩40,493 | ₩39,722 | ₩40,211 | +0.77% | 6.4만 |
|---|
| 2026.01.20 | ₩39,568 | ₩40,171 | ₩39,513 | ₩39,568 | 0.00% | 6.9만 |
|---|
| 2026.01.16 | ₩40,607 | ₩40,707 | ₩40,131 | ₩40,372 | -0.58% | 8.6만 |
|---|
| 2026.01.15 | ₩40,828 | ₩40,828 | ₩40,265 | ₩40,265 | -1.38% | 38.2만 |
|---|
| 2026.01.14 | ₩40,654 | ₩40,654 | ₩39,917 | ₩40,305 | -0.86% | 9.7만 |
|---|
| 2026.01.13 | ₩41,042 | ₩41,311 | ₩40,687 | ₩40,828 | -0.52% | 7.7만 |
|---|
| 2026.01.12 | ₩40,359 | ₩41,049 | ₩40,359 | ₩41,002 | +1.59% | 42.8만 |
|---|
| 2026.01.09 | ₩40,399 | ₩40,786 | ₩40,245 | ₩40,687 | +0.71% | 8.4만 |
|---|
| 2026.01.08 | ₩40,748 | ₩40,748 | ₩39,997 | ₩40,144 | -1.48% | 13만 |
|---|
| 2026.01.07 | ₩40,640 | ₩41,042 | ₩40,614 | ₩40,882 | +0.59% | 6.6만 |
|---|
| 2026.01.06 | ₩40,171 | ₩40,721 | ₩40,051 | ₩40,721 | +1.37% | 6.1만 |
|---|
| 2026.01.05 | ₩40,211 | ₩40,319 | ₩39,903 | ₩39,984 | -0.57% | 9.2만 |
|---|
| 2026.01.02 | ₩39,715 | ₩40,010 | ₩39,300 | ₩39,635 | -0.20% | 13.1만 |
|---|
| 2025.12.31 | ₩39,488 | ₩39,501 | ₩39,059 | ₩39,059 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩39,568 | ₩39,769 | ₩39,488 | ₩39,528 | -0.10% | 11.7만 |
|---|
| 2025.12.29 | ₩39,220 | ₩39,555 | ₩39,220 | ₩39,514 | +0.75% | 16.3만 |
|---|
| 2025.12.26 | ₩39,541 | ₩39,541 | ₩39,273 | ₩39,474 | -0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩39,890 | ₩40,051 | ₩39,876 | ₩40,024 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩39,715 | ₩39,943 | ₩39,501 | ₩39,943 | +0.57% | 4.8만 |
|---|
| 2025.12.22 | ₩39,756 | ₩39,836 | ₩39,581 | ₩39,796 | +0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩38,683 | ₩39,417 | ₩38,683 | ₩39,300 | +1.59% | 6.6만 |
|---|
| 2025.12.18 | ₩38,603 | ₩38,791 | ₩38,364 | ₩38,509 | -0.24% | 12.3만 |
|---|
| 2025.12.17 | ₩38,838 | ₩38,838 | ₩37,651 | ₩37,705 | -2.92% | 270.9만 |
|---|
| 2025.12.16 | ₩38,415 | ₩38,884 | ₩38,375 | ₩38,657 | +0.63% | 53.1만 |
|---|
| 2025.12.15 | ₩39,555 | ₩39,568 | ₩38,670 | ₩38,683 | -2.20% | 8.7만 |
|---|
| 2025.12.12 | ₩40,265 | ₩40,466 | ₩39,092 | ₩39,273 | -2.46% | 9만 |
|---|
| 2025.12.11 | ₩40,466 | ₩40,698 | ₩39,849 | ₩40,694 | +0.56% | 7.1만 |
|---|
| 2025.12.10 | ₩40,714 | ₩41,176 | ₩40,520 | ₩41,083 | +0.91% | 6.4만 |
|---|
| 2025.12.09 | ₩40,627 | ₩40,840 | ₩40,506 | ₩40,815 | +0.46% | 6.9만 |
|---|
| 2025.12.08 | ₩40,895 | ₩41,016 | ₩40,540 | ₩40,815 | -0.20% | 11.1만 |
|---|
| 2025.12.05 | ₩40,319 | ₩40,748 | ₩40,265 | ₩40,587 | +0.66% | 11.2만 |
|---|
| 2025.12.04 | ₩40,185 | ₩40,185 | ₩39,796 | ₩40,051 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩39,662 | ₩40,158 | ₩39,313 | ₩40,118 | +1.15% | 5.6만 |
|---|
| 2025.12.02 | ₩39,903 | ₩40,329 | ₩39,682 | ₩39,702 | -0.50% | 4.7만 |
|---|
| 2025.12.01 | ₩39,045 | ₩39,635 | ₩38,965 | ₩39,367 | +0.82% | 7.4만 |
|---|
| 2025.11.28 | ₩39,273 | ₩39,514 | ₩39,099 | ₩39,514 | +0.61% | 3.5만 |
|---|
| 2025.11.26 | ₩38,925 | ₩39,300 | ₩38,683 | ₩39,094 | +0.43% | 8.4만 |
|---|
| 2025.11.25 | ₩38,187 | ₩38,576 | ₩37,410 | ₩38,549 | +0.95% | 12.9만 |
|---|
| 2025.11.24 | ₩37,370 | ₩38,388 | ₩37,370 | ₩38,362 | +2.65% | 16.2만 |
|---|
| 2025.11.21 | ₩37,236 | ₩37,504 | ₩35,989 | ₩37,142 | -0.25% | 68만 |
|---|
| 2025.11.20 | ₩39,742 | ₩39,756 | ₩37,075 | ₩37,155 | -6.51% | 18.9만 |
|---|
| 2025.11.19 | ₩38,402 | ₩39,233 | ₩38,295 | ₩38,663 | +0.68% | 20.6만 |
|---|
| 2025.11.18 | ₩38,362 | ₩38,858 | ₩37,921 | ₩38,429 | +0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩39,407 | ₩39,930 | ₩38,657 | ₩38,951 | -1.16% | 8.2만 |
|---|
| 2025.11.14 | ₩38,456 | ₩40,089 | ₩38,388 | ₩39,514 | +2.75% | 20.3만 |
|---|
| 2025.11.13 | ₩40,707 | ₩40,707 | ₩39,233 | ₩39,581 | -2.77% | 17.4만 |
|---|
| 2025.11.12 | ₩41,753 | ₩41,753 | ₩40,935 | ₩41,056 | -1.67% | 8만 |
|---|
| 2025.11.11 | ₩41,739 | ₩41,806 | ₩41,191 | ₩41,458 | -0.67% | 36만 |
|---|
| 2025.11.10 | ₩41,552 | ₩42,101 | ₩41,418 | ₩41,900 | +0.84% | 12만 |
|---|
| 2025.11.07 | ₩40,211 | ₩40,801 | ₩39,422 | ₩40,640 | +1.07% | 21.8만 |
|---|
| 2025.11.06 | ₩41,793 | ₩41,793 | ₩40,546 | ₩40,774 | -2.44% | 15.3만 |
|---|
| 2025.11.05 | ₩41,243 | ₩41,981 | ₩41,136 | ₩41,766 | +1.27% | 10.4만 |
|---|
| 2025.11.04 | ₩41,672 | ₩42,213 | ₩41,150 | ₩41,203 | -1.13% | 39.9만 |
|---|
| 2025.11.03 | ₩43,388 | ₩43,482 | ₩42,718 | ₩43,120 | -0.62% | 14.6만 |
|---|
| 2025.10.31 | ₩42,852 | ₩43,105 | ₩42,398 | ₩42,865 | +0.03% | 112.4만 |
|---|
| 2025.10.30 | ₩42,383 | ₩42,772 | ₩42,048 | ₩42,222 | -0.38% | 13.9만 |
|---|
| 2025.10.29 | ₩42,705 | ₩42,892 | ₩42,356 | ₩42,839 | +0.31% | 14만 |
|---|
| 2025.10.28 | ₩42,356 | ₩42,517 | ₩42,142 | ₩42,235 | -0.28% | 12.2만 |
|---|
| 2025.10.27 | ₩42,048 | ₩42,155 | ₩41,860 | ₩42,142 | +0.22% | 8.8만 |
|---|
| 2025.10.24 | ₩41,284 | ₩41,498 | ₩41,166 | ₩41,243 | -0.10% | 6만 |
|---|
| 2025.10.23 | ₩39,715 | ₩40,573 | ₩39,715 | ₩40,560 | +2.13% | 8.3만 |
|---|
| 2025.10.22 | ₩40,278 | ₩40,347 | ₩39,126 | ₩39,689 | -1.46% | 7.2만 |
|---|
| 2025.10.21 | ₩40,493 | ₩40,600 | ₩40,144 | ₩40,412 | -0.20% | 10.2만 |
|---|
| 2025.10.20 | ₩40,493 | ₩40,721 | ₩40,466 | ₩40,560 | +0.17% | 14만 |
|---|
| 2025.10.17 | ₩39,756 | ₩40,076 | ₩39,355 | ₩39,917 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩40,667 | ₩40,815 | ₩39,796 | ₩40,131 | -1.32% | 42.8만 |
|---|
| 2025.10.15 | ₩40,359 | ₩40,399 | ₩39,514 | ₩40,171 | -0.46% | 12.6만 |
|---|
| 2025.10.14 | ₩39,514 | ₩40,118 | ₩38,978 | ₩39,595 | +0.20% | 36.2만 |
|---|
| 2025.10.13 | ₩40,024 | ₩40,372 | ₩39,675 | ₩40,359 | +0.84% | 16.3만 |
|---|
| 2025.10.10 | ₩40,882 | ₩40,947 | ₩38,844 | ₩38,884 | -4.89% | 19.7만 |
|---|