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 | ₩59,482 | ₩59,764 | ₩58,785 | ₩59,214 | -0.45% | 16.4만 |
| 2026.10.08 | ₩59,831 | ₩60,060 | ₩57,954 | ₩58,463 | -2.29% | 17.4만 |
| 2026.10.07 | ₩59,952 | ₩60,609 | ₩59,630 | ₩60,475 | +0.87% | 55.4만 |
| 2026.10.06 | ₩61,494 | ₩61,909 | ₩61,145 | ₩61,145 | -0.57% | 20.5만 |
| 2026.10.05 | ₩60,890 | ₩61,172 | ₩60,703 | ₩61,132 | +0.40% | 17.3만 |
| 2026.10.02 | ₩61,011 | ₩61,225 | ₩60,528 | ₩60,810 | -0.33% | 60.2만 |
| 2026.10.01 | ₩59,080 | ₩59,764 | ₩58,584 | ₩59,657 | +0.98% | 14.8만 |
| 2026.09.30 | ₩59,147 | ₩59,147 | ₩58,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,584 |
| -0.95% |
| 11.6만 |
| 2026.09.29 | ₩58,436 | ₩59,240 | ₩58,349 | ₩58,839 | +0.69% | 13.3만 |
|---|
| 2026.09.28 | ₩58,182 | ₩58,276 | ₩56,868 | ₩57,739 | -0.76% | 20.6만 |
|---|
| 2026.09.25 | ₩59,067 | ₩59,254 | ₩58,477 | ₩58,933 | -0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩58,061 | ₩58,691 | ₩57,727 | ₩58,490 | +0.74% | 20.1만 |
|---|
| 2026.09.23 | ₩59,335 | ₩59,509 | ₩58,410 | ₩58,745 | -0.99% | 9.1만 |
|---|
| 2026.09.22 | ₩58,530 | ₩59,724 | ₩58,383 | ₩59,657 | +1.92% | 49.7만 |
|---|
| 2026.09.21 | ₩57,551 | ₩59,080 | ₩57,391 | ₩58,879 | +2.31% | 12.8만 |
|---|
| 2026.09.18 | ₩55,983 | ₩56,599 | ₩55,674 | ₩56,512 | +0.95% | 6.6만 |
|---|
| 2026.09.17 | ₩55,513 | ₩55,808 | ₩55,446 | ₩55,540 | +0.05% | 13.6만 |
|---|
| 2026.09.16 | ₩54,427 | ₩55,004 | ₩53,609 | ₩54,293 | -0.25% | 11.2만 |
|---|
| 2026.09.15 | ₩54,146 | ₩54,293 | ₩53,616 | ₩53,716 | -0.79% | 11.1만 |
|---|
| 2026.09.14 | ₩53,381 | ₩54,293 | ₩53,153 | ₩53,690 | +0.58% | 17.2만 |
|---|
| 2026.09.11 | ₩56,506 | ₩56,613 | ₩56,023 | ₩56,076 | -0.76% | 10.5만 |
|---|
| 2026.09.10 | ₩56,023 | ₩56,392 | ₩55,540 | ₩55,540 | -0.86% | 21.1만 |
|---|
| 2026.09.09 | ₩56,868 | ₩57,746 | ₩56,868 | ₩57,189 | +0.57% | 19.2만 |
|---|
| 2026.09.08 | ₩57,230 | ₩57,645 | ₩56,847 | ₩57,163 | -0.12% | 106.4만 |
|---|
| 2026.09.04 | ₩54,870 | ₩56,237 | ₩54,789 | ₩56,237 | +2.49% | 158만 |
|---|
| 2026.09.03 | ₩53,596 | ₩54,414 | ₩53,086 | ₩54,347 | +1.40% | 12.8만 |
|---|
| 2026.09.02 | ₩53,328 | ₩53,594 | ₩52,992 | ₩53,421 | +0.18% | 101.4만 |
|---|
| 2026.09.01 | ₩53,851 | ₩54,025 | ₩53,100 | ₩53,421 | -0.80% | 14.5만 |
|---|
| 2026.08.31 | ₩54,387 | ₩54,736 | ₩54,186 | ₩54,709 | +0.59% | 27만 |
|---|
| 2026.08.28 | ₩55,366 | ₩55,527 | ₩54,410 | ₩54,494 | -1.57% | 13.7만 |
|---|
| 2026.08.27 | ₩55,916 | ₩56,076 | ₩55,220 | ₩55,956 | +0.07% | 61만 |
|---|
| 2026.08.26 | ₩54,253 | ₩54,843 | ₩54,172 | ₩54,749 | +0.91% | 5만 |
|---|
| 2026.08.25 | ₩54,548 | ₩54,843 | ₩53,944 | ₩54,441 | -0.20% | 8만 |
|---|
| 2026.08.24 | ₩54,172 | ₩54,172 | ₩52,912 | ₩53,676 | -0.92% | 12.1만 |
|---|
| 2026.08.21 | ₩55,647 | ₩55,808 | ₩54,829 | ₩55,218 | -0.77% | 12.5만 |
|---|
| 2026.08.20 | ₩54,829 | ₩55,366 | ₩54,508 | ₩55,098 | +0.49% | 17.3만 |
|---|
| 2026.08.19 | ₩56,371 | ₩56,371 | ₩54,092 | ₩54,843 | -2.71% | 28.2만 |
|---|
| 2026.08.18 | ₩57,042 | ₩57,129 | ₩55,299 | ₩55,674 | -2.40% | 20.1만 |
|---|
| 2026.08.17 | ₩58,839 | ₩59,590 | ₩58,664 | ₩59,013 | +0.30% | 25.9만 |
|---|
| 2026.08.14 | ₩58,074 | ₩58,383 | ₩57,451 | ₩57,779 | -0.51% | 17.1만 |
|---|
| 2026.08.13 | ₩57,256 | ₩58,718 | ₩57,129 | ₩58,088 | +1.45% | 21.6만 |
|---|
| 2026.08.12 | ₩57,136 | ₩57,511 | ₩56,787 | ₩57,230 | +0.16% | 9.3만 |
|---|
| 2026.08.11 | ₩55,433 | ₩55,433 | ₩54,736 | ₩55,071 | -0.65% | 9.3만 |
|---|
| 2026.08.10 | ₩55,312 | ₩55,607 | ₩54,642 | ₩54,642 | -1.21% | 84.5만 |
|---|
| 2026.08.07 | ₩55,661 | ₩55,728 | ₩54,239 | ₩55,191 | -0.84% | 12만 |
|---|
| 2026.08.06 | ₩53,623 | ₩55,647 | ₩53,328 | ₩54,494 | +1.63% | 14.5만 |
|---|
| 2026.08.05 | ₩56,224 | ₩56,988 | ₩55,540 | ₩55,580 | -1.14% | 14.3만 |
|---|
| 2026.08.04 | ₩54,977 | ₩56,814 | ₩54,709 | ₩56,519 | +2.80% | 48.8만 |
|---|
| 2026.08.03 | ₩51,236 | ₩53,730 | ₩50,766 | ₩53,582 | +4.58% | 29.1만 |
|---|
| 2026.07.31 | ₩53,381 | ₩53,623 | ₩51,021 | ₩51,584 | -3.37% | 53.5만 |
|---|
| 2026.07.30 | ₩48,822 | ₩51,115 | ₩48,822 | ₩50,981 | +4.42% | 25만 |
|---|
| 2026.07.29 | ₩48,648 | ₩49,372 | ₩46,781 | ₩46,932 | -3.53% | 37.5만 |
|---|
| 2026.07.28 | ₩49,613 | ₩49,640 | ₩47,575 | ₩48,943 | -1.35% | 26.4만 |
|---|
| 2026.07.27 | ₩52,885 | ₩52,899 | ₩50,176 | ₩51,209 | -3.17% | 22.3만 |
|---|
| 2026.07.24 | ₩54,011 | ₩54,065 | ₩51,933 | ₩52,161 | -3.43% | 16.6만 |
|---|
| 2026.07.23 | ₩54,749 | ₩55,486 | ₩54,199 | ₩54,736 | -0.02% | 9.6만 |
|---|
| 2026.07.22 | ₩54,896 | ₩56,103 | ₩54,604 | ₩55,500 | +1.10% | 144.8만 |
|---|
| 2026.07.21 | ₩54,977 | ₩56,090 | ₩54,870 | ₩56,009 | +1.88% | 15.2만 |
|---|
| 2026.07.20 | ₩53,931 | ₩54,608 | ₩53,140 | ₩53,194 | -1.37% | 18.4만 |
|---|
| 2026.07.17 | ₩51,410 | ₩54,078 | ₩50,753 | ₩52,979 | +3.05% | 62.5만 |
|---|
| 2026.07.16 | ₩54,682 | ₩54,910 | ₩53,059 | ₩53,381 | -2.38% | 18.3만 |
|---|
| 2026.07.15 | ₩57,833 | ₩57,833 | ₩54,695 | ₩56,251 | -2.74% | 28.3만 |
|---|
| 2026.07.14 | ₩57,632 | ₩57,739 | ₩56,666 | ₩57,391 | -0.42% | 28.6만 |
|---|
| 2026.07.13 | ₩56,519 | ₩56,928 | ₩55,553 | ₩55,768 | -1.33% | 53.2만 |
|---|
| 2026.07.10 | ₩58,343 | ₩58,973 | ₩57,793 | ₩58,718 | +0.64% | 22.1만 |
|---|
| 2026.07.09 | ₩58,731 | ₩59,590 | ₩58,329 | ₩59,053 | +0.55% | 186.1만 |
|---|
| 2026.07.08 | ₩55,326 | ₩57,136 | ₩55,326 | ₩57,096 | +3.20% | 74만 |
|---|
| 2026.07.07 | ₩56,774 | ₩56,834 | ₩55,031 | ₩56,304 | -0.83% | 13만 |
|---|
| 2026.07.06 | ₩58,477 | ₩59,749 | ₩58,356 | ₩58,785 | +0.53% | 13.8만 |
|---|
| 2026.07.02 | ₩60,059 | ₩60,528 | ₩56,252 | ₩57,082 | -4.96% | 47.9만 |
|---|
| 2026.07.01 | ₩61,748 | ₩62,110 | ₩60,300 | ₩60,354 | -2.26% | 18.1만 |
|---|
| 2026.06.30 | ₩61,480 | ₩63,840 | ₩61,480 | ₩63,653 | +3.53% | 14.8만 |
|---|
| 2026.06.29 | ₩59,630 | ₩61,400 | ₩58,048 | ₩61,400 | +2.97% | 38.7만 |
|---|
| 2026.06.26 | ₩59,710 | ₩60,662 | ₩59,321 | ₩59,710 | 0.00% | 18.3만 |
|---|
| 2026.06.25 | ₩63,438 | ₩63,438 | ₩60,220 | ₩62,298 | -1.80% | 14.7만 |
|---|
| 2026.06.24 | ₩60,716 | ₩60,823 | ₩58,839 | ₩59,858 | -1.41% | 17.9만 |
|---|
| 2026.06.23 | ₩60,341 | ₩61,601 | ₩59,905 | ₩60,139 | -0.33% | 33.1만 |
|---|
| 2026.06.22 | ₩65,557 | ₩65,557 | ₩63,988 | ₩64,833 | -1.10% | 20.5만 |
|---|
| 2026.06.18 | ₩62,687 | ₩63,919 | ₩62,191 | ₩63,760 | +1.71% | 29.7만 |
|---|
| 2026.06.17 | ₩61,534 | ₩62,352 | ₩60,394 | ₩60,394 | -1.85% | 38만 |
|---|
| 2026.06.16 | ₩62,365 | ₩62,694 | ₩60,153 | ₩60,153 | -3.55% | 41.1만 |
|---|
| 2026.06.15 | ₩61,655 | ₩62,473 | ₩61,400 | ₩62,392 | +1.20% | 12.5만 |
|---|
| 2026.06.12 | ₩58,852 | ₩59,925 | ₩57,954 | ₩59,429 | +0.98% | 36만 |
|---|
| 2026.06.11 | ₩56,157 | ₩58,866 | ₩55,795 | ₩58,798 | +4.70% | 24.1만 |
|---|
| 2026.06.10 | ₩55,848 | ₩57,699 | ₩55,124 | ₩55,258 | -1.06% | 25.2만 |
|---|
| 2026.06.09 | ₩59,134 | ₩59,616 | ₩54,132 | ₩56,988 | -3.63% | 72.3만 |
|---|
| 2026.06.08 | ₩58,007 | ₩58,798 | ₩57,519 | ₩58,048 | +0.07% | 29.9만 |
|---|
| 2026.06.05 | ₩59,281 | ₩59,427 | ₩55,755 | ₩56,090 | -5.38% | 48.1만 |
|---|
| 2026.06.04 | ₩60,341 | ₩62,137 | ₩59,565 | ₩61,520 | +1.96% | 16.3만 |
|---|
| 2026.06.03 | ₩63,150 | ₩63,277 | ₩61,413 | ₩62,446 | -1.11% | 34.5만 |
|---|
| 2026.06.02 | ₩61,869 | ₩63,049 | ₩61,681 | ₩63,009 | +1.84% | 27.3만 |
|---|
| 2026.06.01 | ₩60,059 | ₩61,748 | ₩59,804 | ₩61,507 | +2.41% | 35.1만 |
|---|
| 2026.05.29 | ₩59,107 | ₩59,456 | ₩58,502 | ₩59,348 | +0.41% | 21.3만 |
|---|
| 2026.05.28 | ₩57,806 | ₩59,067 | ₩57,317 | ₩58,691 | +1.53% | 33.6만 |
|---|
| 2026.05.27 | ₩58,758 | ₩58,758 | ₩56,975 | ₩57,726 | -1.76% | 33만 |
|---|
| 2026.05.26 | ₩57,350 | ₩58,343 | ₩56,998 | ₩58,195 | +1.47% | 30.5만 |
|---|
| 2026.05.22 | ₩56,184 | ₩56,398 | ₩55,741 | ₩55,808 | -0.67% | 13.1만 |
|---|
| 2026.05.21 | ₩54,441 | ₩56,063 | ₩54,441 | ₩55,755 | +2.41% | 128.2만 |
|---|
| 2026.05.20 | ₩53,287 | ₩54,534 | ₩53,261 | ₩54,454 | +2.19% | 28.9만 |
|---|
| 2026.05.19 | ₩52,107 | ₩53,542 | ₩51,464 | ₩52,845 | +1.42% | 15.3만 |
|---|
| 2026.05.18 | ₩54,722 | ₩54,722 | ₩52,335 | ₩53,194 | -2.79% | 19.7만 |
|---|
| 2026.05.15 | ₩53,971 | ₩54,850 | ₩53,489 | ₩54,132 | +0.30% | 14.2만 |
|---|
| 2026.05.14 | ₩55,218 | ₩55,848 | ₩54,762 | ₩55,701 | +0.87% | 17.6만 |
|---|
| 2026.05.13 | ₩55,044 | ₩55,634 | ₩54,011 | ₩55,406 | +0.66% | 12.6만 |
|---|
| 2026.05.12 | ₩54,387 | ₩54,540 | ₩52,195 | ₩53,783 | -1.11% | 19.2만 |
|---|
| 2026.05.11 | ₩54,736 | ₩55,641 | ₩54,568 | ₩55,513 | +1.42% | 19.2만 |
|---|
| 2026.05.08 | ₩53,053 | ₩54,561 | ₩53,053 | ₩54,561 | +2.84% | 20.2만 |
|---|
| 2026.05.07 | ₩53,341 | ₩53,341 | ₩51,786 | ₩52,228 | -2.09% | 15만 |
|---|
| 2026.05.06 | ₩52,671 | ₩53,100 | ₩51,745 | ₩53,073 | +0.76% | 9.1만 |
|---|
| 2026.05.05 | ₩50,217 | ₩51,571 | ₩50,217 | ₩51,356 | +2.27% | 14.1만 |
|---|
| 2026.05.04 | ₩49,157 | ₩49,788 | ₩49,010 | ₩49,318 | +0.33% | 18.6만 |
|---|
| 2026.05.01 | ₩47,910 | ₩48,782 | ₩47,830 | ₩48,608 | +1.46% | 26.1만 |
|---|
| 2026.04.30 | ₩47,468 | ₩47,763 | ₩46,388 | ₩47,709 | +0.51% | 10.7만 |
|---|
| 2026.04.29 | ₩46,569 | ₩46,744 | ₩46,140 | ₩46,610 | +0.09% | 5만 |
|---|
| 2026.04.28 | ₩46,315 | ₩46,972 | ₩45,765 | ₩46,248 | -0.14% | 9.4만 |
|---|
| 2026.04.27 | ₩47,682 | ₩47,749 | ₩46,958 | ₩47,749 | +0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩47,133 | ₩47,723 | ₩46,730 | ₩47,602 | +1.00% | 7.5만 |
|---|
| 2026.04.23 | ₩46,529 | ₩47,106 | ₩45,711 | ₩46,409 | -0.26% | 12.8만 |
|---|
| 2026.04.22 | ₩46,650 | ₩47,173 | ₩46,308 | ₩47,159 | +1.09% | 10.8만 |
|---|
| 2026.04.21 | ₩46,167 | ₩46,476 | ₩45,524 | ₩45,698 | -1.02% | 14.6만 |
|---|
| 2026.04.20 | ₩45,322 | ₩45,698 | ₩45,128 | ₩45,684 | +0.80% | 5.3만 |
|---|
| 2026.04.17 | ₩45,617 | ₩45,819 | ₩45,380 | ₩45,577 | -0.09% | 9.3만 |
|---|
| 2026.04.16 | ₩44,585 | ₩44,960 | ₩44,277 | ₩44,960 | +0.84% | 20.7만 |
|---|
| 2026.04.15 | ₩43,955 | ₩44,290 | ₩43,613 | ₩44,290 | +0.76% | 10.3만 |
|---|
| 2026.04.14 | ₩43,619 | ₩44,049 | ₩43,264 | ₩44,049 | +0.98% | 12.6만 |
|---|
| 2026.04.13 | ₩41,528 | ₩42,869 | ₩41,528 | ₩42,869 | +3.23% | 8.4만 |
|---|
| 2026.04.10 | ₩41,849 | ₩41,984 | ₩41,501 | ₩41,715 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩41,447 | ₩41,703 | ₩41,058 | ₩41,622 | +0.42% | 3.9만 |
|---|
| 2026.04.08 | ₩41,782 | ₩41,984 | ₩41,112 | ₩41,662 | -0.29% | 9.2만 |
|---|
| 2026.04.07 | ₩38,846 | ₩39,436 | ₩38,283 | ₩39,436 | +1.52% | 14.6만 |
|---|
| 2026.04.06 | ₩39,114 | ₩39,300 | ₩38,792 | ₩39,034 | -0.21% | 3.3만 |
|---|
| 2026.04.02 | ₩37,223 | ₩38,980 | ₩37,223 | ₩38,779 | +4.18% | 4.8만 |
|---|
| 2026.04.01 | ₩38,511 | ₩39,268 | ₩38,464 | ₩38,832 | +0.84% | 8.6만 |
|---|
| 2026.03.31 | ₩36,298 | ₩37,907 | ₩36,298 | ₩37,854 | +4.29% | 19.7만 |
|---|
| 2026.03.30 | ₩37,284 | ₩37,344 | ₩35,601 | ₩35,842 | -3.87% | 11.8만 |
|---|
| 2026.03.27 | ₩37,465 | ₩37,492 | ₩36,754 | ₩36,955 | -1.36% | 10.8만 |
|---|
| 2026.03.26 | ₩38,953 | ₩38,953 | ₩37,639 | ₩37,652 | -3.34% | 16.7만 |
|---|
| 2026.03.25 | ₩39,744 | ₩40,041 | ₩39,463 | ₩39,597 | -0.37% | 5.9만 |
|---|
| 2026.03.24 | ₩39,168 | ₩39,636 | ₩38,886 | ₩39,396 | +0.58% | 16.3만 |
|---|
| 2026.03.23 | ₩39,557 | ₩40,442 | ₩39,503 | ₩39,811 | +0.64% | 15.8만 |
|---|
| 2026.03.20 | ₩40,006 | ₩40,006 | ₩38,350 | ₩38,631 | -3.44% | 6.6만 |
|---|
| 2026.03.19 | ₩39,141 | ₩40,442 | ₩38,926 | ₩40,267 | +2.88% | 6만 |
|---|
| 2026.03.18 | ₩40,200 | ₩40,562 | ₩39,945 | ₩39,986 | -0.53% | 13.6만 |
|---|
| 2026.03.17 | ₩39,905 | ₩40,207 | ₩39,838 | ₩40,106 | +0.50% | 32.2만 |
|---|
| 2026.03.16 | ₩39,583 | ₩40,093 | ₩39,583 | ₩39,717 | +0.34% | 10.7만 |
|---|
| 2026.03.13 | ₩39,087 | ₩39,503 | ₩38,517 | ₩38,578 | -1.30% | 10.3만 |
|---|
| 2026.03.12 | ₩39,409 | ₩39,456 | ₩38,685 | ₩38,698 | -1.80% | 47.2만 |
|---|
| 2026.03.11 | ₩39,717 | ₩40,321 | ₩39,691 | ₩39,986 | +0.68% | 5.9만 |
|---|
| 2026.03.10 | ₩39,409 | ₩40,220 | ₩39,409 | ₩39,490 | +0.20% | 8.7만 |
|---|
| 2026.03.09 | ₩37,465 | ₩39,329 | ₩37,465 | ₩39,315 | +4.94% | 11.7만 |
|---|
| 2026.03.06 | ₩38,001 | ₩38,879 | ₩37,934 | ₩38,082 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩38,913 | ₩39,717 | ₩38,350 | ₩39,020 | +0.28% | 19만 |
|---|
| 2026.03.04 | ₩38,967 | ₩39,785 | ₩38,765 | ₩39,369 | +1.03% | 13.3만 |
|---|
| 2026.03.03 | ₩38,296 | ₩39,027 | ₩37,505 | ₩38,605 | +0.81% | 13.4만 |
|---|
| 2026.03.02 | ₩39,409 | ₩40,576 | ₩39,396 | ₩40,482 | +2.72% | 4.4만 |
|---|
| 2026.02.27 | ₩39,919 | ₩40,415 | ₩39,865 | ₩40,388 | +1.18% | 9.5만 |
|---|
| 2026.02.26 | ₩41,353 | ₩41,353 | ₩40,039 | ₩40,710 | -1.56% | 5.1만 |
|---|
| 2026.02.25 | ₩40,737 | ₩41,179 | ₩40,737 | ₩41,112 | +0.92% | 3.1만 |
|---|
| 2026.02.24 | ₩39,811 | ₩40,455 | ₩39,557 | ₩40,254 | +1.11% | 10.6만 |
|---|
| 2026.02.23 | ₩40,039 | ₩40,039 | ₩39,181 | ₩39,436 | -1.51% | 7.7만 |
|---|
| 2026.02.20 | ₩40,012 | ₩40,884 | ₩40,012 | ₩40,334 | +0.80% | 9만 |
|---|
| 2026.02.19 | ₩39,972 | ₩40,267 | ₩39,798 | ₩40,267 | +0.74% | 13.5만 |
|---|
| 2026.02.18 | ₩39,865 | ₩40,535 | ₩39,637 | ₩40,214 | +0.87% | 6만 |
|---|
| 2026.02.17 | ₩39,825 | ₩40,106 | ₩39,228 | ₩39,865 | +0.10% | 9.6만 |
|---|
| 2026.02.13 | ₩39,999 | ₩40,629 | ₩39,476 | ₩40,321 | +0.80% | 7.1만 |
|---|
| 2026.02.12 | ₩40,991 | ₩41,125 | ₩39,785 | ₩39,939 | -2.57% | 12.6만 |
|---|
| 2026.02.11 | ₩41,058 | ₩41,233 | ₩40,039 | ₩40,743 | -0.77% | 5.7만 |
|---|
| 2026.02.10 | ₩40,777 | ₩40,777 | ₩40,281 | ₩40,388 | -0.95% | 6.8만 |
|---|
| 2026.02.09 | ₩39,436 | ₩40,629 | ₩39,248 | ₩40,388 | +2.41% | 12.6만 |
|---|
| 2026.02.06 | ₩38,537 | ₩39,664 | ₩38,497 | ₩39,577 | +2.70% | 109.9만 |
|---|
| 2026.02.05 | ₩38,135 | ₩38,819 | ₩37,847 | ₩38,072 | -0.17% | 75.3만 |
|---|
| 2026.02.04 | ₩40,026 | ₩40,026 | ₩38,256 | ₩38,792 | -3.08% | 12.9만 |
|---|
| 2026.02.03 | ₩41,259 | ₩41,259 | ₩39,409 | ₩40,106 | -2.79% | 12.9만 |
|---|
| 2026.02.02 | ₩40,334 | ₩41,192 | ₩40,334 | ₩40,844 | +1.26% | 5.7만 |
|---|
| 2026.01.30 | ₩41,219 | ₩41,635 | ₩40,482 | ₩40,616 | -1.46% | 6.4만 |
|---|
| 2026.01.29 | ₩42,010 | ₩42,010 | ₩40,361 | ₩41,474 | -1.28% | 17.8만 |
|---|
| 2026.01.28 | ₩42,131 | ₩42,245 | ₩41,796 | ₩41,984 | -0.35% | 6만 |
|---|
| 2026.01.27 | ₩41,380 | ₩41,722 | ₩41,340 | ₩41,675 | +0.71% | 61.6만 |
|---|
| 2026.01.26 | ₩40,656 | ₩41,125 | ₩40,656 | ₩40,911 | +0.63% | 6.9만 |
|---|
| 2026.01.23 | ₩40,576 | ₩40,844 | ₩40,334 | ₩40,710 | +0.33% | 4.9만 |
|---|
| 2026.01.22 | ₩40,871 | ₩40,884 | ₩40,428 | ₩40,723 | -0.36% | 3.4만 |
|---|
| 2026.01.21 | ₩39,919 | ₩40,509 | ₩39,738 | ₩40,227 | +0.77% | 6.4만 |
|---|
| 2026.01.20 | ₩39,583 | ₩40,187 | ₩39,528 | ₩39,583 | 0.00% | 6.9만 |
|---|
| 2026.01.16 | ₩40,623 | ₩40,723 | ₩40,147 | ₩40,388 | -0.58% | 8.6만 |
|---|
| 2026.01.15 | ₩40,844 | ₩40,844 | ₩40,281 | ₩40,281 | -1.38% | 38.2만 |
|---|
| 2026.01.14 | ₩40,669 | ₩40,669 | ₩39,932 | ₩40,321 | -0.86% | 9.7만 |
|---|
| 2026.01.13 | ₩41,058 | ₩41,327 | ₩40,703 | ₩40,844 | -0.52% | 7.7만 |
|---|
| 2026.01.12 | ₩40,374 | ₩41,065 | ₩40,374 | ₩41,018 | +1.59% | 42.8만 |
|---|
| 2026.01.09 | ₩40,415 | ₩40,802 | ₩40,261 | ₩40,703 | +0.71% | 8.4만 |
|---|
| 2026.01.08 | ₩40,763 | ₩40,763 | ₩40,012 | ₩40,160 | -1.48% | 13만 |
|---|
| 2026.01.07 | ₩40,656 | ₩41,058 | ₩40,629 | ₩40,897 | +0.59% | 6.6만 |
|---|
| 2026.01.06 | ₩40,187 | ₩40,737 | ₩40,066 | ₩40,737 | +1.37% | 6.1만 |
|---|
| 2026.01.05 | ₩40,227 | ₩40,334 | ₩39,919 | ₩39,999 | -0.57% | 9.2만 |
|---|
| 2026.01.02 | ₩39,731 | ₩40,026 | ₩39,315 | ₩39,650 | -0.20% | 13.1만 |
|---|
| 2025.12.31 | ₩39,503 | ₩39,516 | ₩39,074 | ₩39,074 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩39,583 | ₩39,785 | ₩39,503 | ₩39,543 | -0.10% | 11.7만 |
|---|
| 2025.12.29 | ₩39,235 | ₩39,570 | ₩39,235 | ₩39,530 | +0.75% | 16.3만 |
|---|
| 2025.12.26 | ₩39,557 | ₩39,557 | ₩39,288 | ₩39,490 | -0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩39,905 | ₩40,066 | ₩39,892 | ₩40,039 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩39,731 | ₩39,959 | ₩39,516 | ₩39,959 | +0.57% | 4.8만 |
|---|
| 2025.12.22 | ₩39,771 | ₩39,852 | ₩39,597 | ₩39,811 | +0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩38,698 | ₩39,432 | ₩38,698 | ₩39,315 | +1.59% | 6.6만 |
|---|
| 2025.12.18 | ₩38,618 | ₩38,806 | ₩38,379 | ₩38,524 | -0.24% | 12.3만 |
|---|
| 2025.12.17 | ₩38,853 | ₩38,853 | ₩37,666 | ₩37,720 | -2.92% | 270.9만 |
|---|
| 2025.12.16 | ₩38,430 | ₩38,900 | ₩38,390 | ₩38,672 | +0.63% | 53.1만 |
|---|
| 2025.12.15 | ₩39,570 | ₩39,583 | ₩38,685 | ₩38,698 | -2.20% | 8.7만 |
|---|
| 2025.12.12 | ₩40,281 | ₩40,482 | ₩39,107 | ₩39,288 | -2.46% | 9만 |
|---|
| 2025.12.11 | ₩40,482 | ₩40,714 | ₩39,865 | ₩40,710 | +0.56% | 7.1만 |
|---|
| 2025.12.10 | ₩40,730 | ₩41,192 | ₩40,535 | ₩41,099 | +0.91% | 6.4만 |
|---|
| 2025.12.09 | ₩40,643 | ₩40,856 | ₩40,522 | ₩40,830 | +0.46% | 6.9만 |
|---|
| 2025.12.08 | ₩40,911 | ₩41,032 | ₩40,556 | ₩40,830 | -0.20% | 11.1만 |
|---|
| 2025.12.05 | ₩40,334 | ₩40,763 | ₩40,281 | ₩40,602 | +0.66% | 11.2만 |
|---|
| 2025.12.04 | ₩40,200 | ₩40,200 | ₩39,811 | ₩40,066 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩39,677 | ₩40,173 | ₩39,329 | ₩40,133 | +1.15% | 5.6만 |
|---|
| 2025.12.02 | ₩39,919 | ₩40,345 | ₩39,697 | ₩39,717 | -0.50% | 4.7만 |
|---|
| 2025.12.01 | ₩39,060 | ₩39,650 | ₩38,980 | ₩39,382 | +0.82% | 7.4만 |
|---|
| 2025.11.28 | ₩39,288 | ₩39,530 | ₩39,114 | ₩39,530 | +0.61% | 3.5만 |
|---|
| 2025.11.26 | ₩38,940 | ₩39,315 | ₩38,698 | ₩39,109 | +0.43% | 8.4만 |
|---|
| 2025.11.25 | ₩38,202 | ₩38,591 | ₩37,425 | ₩38,564 | +0.95% | 12.9만 |
|---|
| 2025.11.24 | ₩37,384 | ₩38,403 | ₩37,384 | ₩38,377 | +2.65% | 16.2만 |
|---|
| 2025.11.21 | ₩37,250 | ₩37,518 | ₩36,003 | ₩37,156 | -0.25% | 68만 |
|---|
| 2025.11.20 | ₩39,758 | ₩39,771 | ₩37,089 | ₩37,170 | -6.51% | 18.9만 |
|---|
| 2025.11.19 | ₩38,417 | ₩39,248 | ₩38,310 | ₩38,678 | +0.68% | 20.6만 |
|---|
| 2025.11.18 | ₩38,377 | ₩38,873 | ₩37,935 | ₩38,444 | +0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩39,422 | ₩39,945 | ₩38,672 | ₩38,967 | -1.16% | 8.2만 |
|---|
| 2025.11.14 | ₩38,470 | ₩40,105 | ₩38,403 | ₩39,530 | +2.75% | 20.3만 |
|---|
| 2025.11.13 | ₩40,723 | ₩40,723 | ₩39,248 | ₩39,597 | -2.77% | 17.4만 |
|---|
| 2025.11.12 | ₩41,769 | ₩41,769 | ₩40,951 | ₩41,072 | -1.67% | 8만 |
|---|
| 2025.11.11 | ₩41,756 | ₩41,823 | ₩41,207 | ₩41,474 | -0.67% | 36만 |
|---|
| 2025.11.10 | ₩41,568 | ₩42,118 | ₩41,434 | ₩41,917 | +0.84% | 12만 |
|---|
| 2025.11.07 | ₩40,227 | ₩40,817 | ₩39,437 | ₩40,656 | +1.07% | 21.8만 |
|---|
| 2025.11.06 | ₩41,809 | ₩41,809 | ₩40,562 | ₩40,790 | -2.44% | 15.3만 |
|---|
| 2025.11.05 | ₩41,259 | ₩41,997 | ₩41,152 | ₩41,782 | +1.27% | 10.4만 |
|---|
| 2025.11.04 | ₩41,689 | ₩42,229 | ₩41,166 | ₩41,219 | -1.13% | 39.9만 |
|---|
| 2025.11.03 | ₩43,405 | ₩43,499 | ₩42,734 | ₩43,137 | -0.62% | 14.6만 |
|---|
| 2025.10.31 | ₩42,869 | ₩43,122 | ₩42,414 | ₩42,882 | +0.03% | 112.4만 |
|---|
| 2025.10.30 | ₩42,399 | ₩42,788 | ₩42,064 | ₩42,238 | -0.38% | 13.9만 |
|---|
| 2025.10.29 | ₩42,721 | ₩42,909 | ₩42,372 | ₩42,855 | +0.31% | 14만 |
|---|
| 2025.10.28 | ₩42,372 | ₩42,533 | ₩42,158 | ₩42,252 | -0.28% | 12.2만 |
|---|
| 2025.10.27 | ₩42,064 | ₩42,171 | ₩41,876 | ₩42,158 | +0.22% | 8.8만 |
|---|
| 2025.10.24 | ₩41,300 | ₩41,514 | ₩41,182 | ₩41,259 | -0.10% | 6만 |
|---|
| 2025.10.23 | ₩39,731 | ₩40,589 | ₩39,731 | ₩40,576 | +2.13% | 8.3만 |
|---|
| 2025.10.22 | ₩40,294 | ₩40,362 | ₩39,141 | ₩39,704 | -1.46% | 7.2만 |
|---|
| 2025.10.21 | ₩40,509 | ₩40,616 | ₩40,160 | ₩40,428 | -0.20% | 10.2만 |
|---|
| 2025.10.20 | ₩40,509 | ₩40,737 | ₩40,482 | ₩40,576 | +0.17% | 14만 |
|---|
| 2025.10.17 | ₩39,771 | ₩40,092 | ₩39,370 | ₩39,932 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩40,683 | ₩40,830 | ₩39,811 | ₩40,147 | -1.32% | 42.8만 |
|---|
| 2025.10.15 | ₩40,374 | ₩40,415 | ₩39,530 | ₩40,187 | -0.46% | 12.6만 |
|---|
| 2025.10.14 | ₩39,530 | ₩40,133 | ₩38,993 | ₩39,610 | +0.20% | 36.2만 |
|---|
| 2025.10.13 | ₩40,039 | ₩40,388 | ₩39,691 | ₩40,374 | +0.84% | 16.3만 |
|---|
| 2025.10.10 | ₩40,897 | ₩40,963 | ₩38,859 | ₩38,900 | -4.89% | 19.7만 |
|---|