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 | ₩59,501 | ₩59,782 | ₩58,803 | ₩59,232 | -0.45% | 16.4만 |
| 2026.10.08 | ₩59,849 | ₩60,079 | ₩57,971 | ₩58,481 | -2.29% | 17.4만 |
| 2026.10.07 | ₩59,970 | ₩60,627 | ₩59,648 | ₩60,493 | +0.87% | 55.4만 |
| 2026.10.06 | ₩61,512 | ₩61,928 | ₩61,164 | ₩61,164 | -0.57% | 20.5만 |
| 2026.10.05 | ₩60,909 | ₩61,191 | ₩60,721 | ₩61,150 | +0.40% | 17.3만 |
| 2026.10.02 | ₩61,030 | ₩61,244 | ₩60,547 | ₩60,828 | -0.33% | 60.2만 |
| 2026.10.01 | ₩59,098 | ₩59,782 | ₩58,602 | ₩59,675 | +0.98% | 14.8만 |
| 2026.09.30 | ₩59,165 | ₩59,165 | ₩58,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,602 |
| -0.95% |
| 11.6만 |
| 2026.09.29 | ₩58,454 | ₩59,258 | ₩58,367 | ₩58,857 | +0.69% | 13.3만 |
|---|
| 2026.09.28 | ₩58,199 | ₩58,293 | ₩56,885 | ₩57,757 | -0.76% | 20.6만 |
|---|
| 2026.09.25 | ₩59,085 | ₩59,272 | ₩58,495 | ₩58,951 | -0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩58,079 | ₩58,709 | ₩57,745 | ₩58,508 | +0.74% | 20.1만 |
|---|
| 2026.09.23 | ₩59,353 | ₩59,527 | ₩58,427 | ₩58,763 | -0.99% | 9.1만 |
|---|
| 2026.09.22 | ₩58,548 | ₩59,742 | ₩58,401 | ₩59,675 | +1.92% | 49.7만 |
|---|
| 2026.09.21 | ₩57,569 | ₩59,098 | ₩57,408 | ₩58,897 | +2.31% | 12.8만 |
|---|
| 2026.09.18 | ₩56,000 | ₩56,617 | ₩55,691 | ₩56,530 | +0.95% | 6.6만 |
|---|
| 2026.09.17 | ₩55,530 | ₩55,825 | ₩55,463 | ₩55,557 | +0.05% | 13.6만 |
|---|
| 2026.09.16 | ₩54,444 | ₩55,021 | ₩53,626 | ₩54,310 | -0.25% | 11.2만 |
|---|
| 2026.09.15 | ₩54,162 | ₩54,310 | ₩53,632 | ₩53,733 | -0.79% | 11.1만 |
|---|
| 2026.09.14 | ₩53,398 | ₩54,310 | ₩53,170 | ₩53,706 | +0.58% | 17.2만 |
|---|
| 2026.09.11 | ₩56,523 | ₩56,630 | ₩56,040 | ₩56,094 | -0.76% | 10.5만 |
|---|
| 2026.09.10 | ₩56,040 | ₩56,409 | ₩55,557 | ₩55,557 | -0.86% | 21.1만 |
|---|
| 2026.09.09 | ₩56,885 | ₩57,764 | ₩56,885 | ₩57,207 | +0.57% | 19.2만 |
|---|
| 2026.09.08 | ₩57,247 | ₩57,663 | ₩56,865 | ₩57,180 | -0.12% | 106.4만 |
|---|
| 2026.09.04 | ₩54,886 | ₩56,255 | ₩54,806 | ₩56,255 | +2.49% | 158만 |
|---|
| 2026.09.03 | ₩53,612 | ₩54,430 | ₩53,102 | ₩54,363 | +1.40% | 12.8만 |
|---|
| 2026.09.02 | ₩53,344 | ₩53,611 | ₩53,009 | ₩53,438 | +0.18% | 101.4만 |
|---|
| 2026.09.01 | ₩53,867 | ₩54,041 | ₩53,116 | ₩53,438 | -0.80% | 14.5만 |
|---|
| 2026.08.31 | ₩54,404 | ₩54,752 | ₩54,202 | ₩54,725 | +0.59% | 27만 |
|---|
| 2026.08.28 | ₩55,383 | ₩55,544 | ₩54,426 | ₩54,511 | -1.57% | 13.7만 |
|---|
| 2026.08.27 | ₩55,933 | ₩56,094 | ₩55,236 | ₩55,973 | +0.07% | 61만 |
|---|
| 2026.08.26 | ₩54,269 | ₩54,860 | ₩54,189 | ₩54,766 | +0.91% | 5만 |
|---|
| 2026.08.25 | ₩54,564 | ₩54,860 | ₩53,961 | ₩54,457 | -0.20% | 8만 |
|---|
| 2026.08.24 | ₩54,189 | ₩54,189 | ₩52,928 | ₩53,693 | -0.92% | 12.1만 |
|---|
| 2026.08.21 | ₩55,664 | ₩55,825 | ₩54,846 | ₩55,235 | -0.77% | 12.5만 |
|---|
| 2026.08.20 | ₩54,846 | ₩55,383 | ₩54,524 | ₩55,114 | +0.49% | 17.3만 |
|---|
| 2026.08.19 | ₩56,389 | ₩56,389 | ₩54,108 | ₩54,860 | -2.71% | 28.2만 |
|---|
| 2026.08.18 | ₩57,059 | ₩57,147 | ₩55,316 | ₩55,691 | -2.40% | 20.1만 |
|---|
| 2026.08.17 | ₩58,857 | ₩59,608 | ₩58,682 | ₩59,031 | +0.30% | 25.9만 |
|---|
| 2026.08.14 | ₩58,092 | ₩58,401 | ₩57,468 | ₩57,797 | -0.51% | 17.1만 |
|---|
| 2026.08.13 | ₩57,274 | ₩58,736 | ₩57,147 | ₩58,106 | +1.45% | 21.6만 |
|---|
| 2026.08.12 | ₩57,153 | ₩57,529 | ₩56,804 | ₩57,247 | +0.16% | 9.3만 |
|---|
| 2026.08.11 | ₩55,450 | ₩55,450 | ₩54,752 | ₩55,088 | -0.65% | 9.3만 |
|---|
| 2026.08.10 | ₩55,329 | ₩55,624 | ₩54,658 | ₩54,658 | -1.21% | 84.5만 |
|---|
| 2026.08.07 | ₩55,678 | ₩55,745 | ₩54,256 | ₩55,208 | -0.84% | 12만 |
|---|
| 2026.08.06 | ₩53,639 | ₩55,664 | ₩53,344 | ₩54,511 | +1.63% | 14.5만 |
|---|
| 2026.08.05 | ₩56,241 | ₩57,006 | ₩55,557 | ₩55,597 | -1.14% | 14.3만 |
|---|
| 2026.08.04 | ₩54,994 | ₩56,831 | ₩54,725 | ₩56,536 | +2.80% | 48.8만 |
|---|
| 2026.08.03 | ₩51,251 | ₩53,746 | ₩50,782 | ₩53,599 | +4.58% | 29.1만 |
|---|
| 2026.07.31 | ₩53,398 | ₩53,639 | ₩51,037 | ₩51,600 | -3.37% | 53.5만 |
|---|
| 2026.07.30 | ₩48,837 | ₩51,131 | ₩48,837 | ₩50,997 | +4.42% | 25만 |
|---|
| 2026.07.29 | ₩48,663 | ₩49,387 | ₩46,796 | ₩46,946 | -3.53% | 37.5만 |
|---|
| 2026.07.28 | ₩49,628 | ₩49,655 | ₩47,590 | ₩48,958 | -1.35% | 26.4만 |
|---|
| 2026.07.27 | ₩52,901 | ₩52,915 | ₩50,192 | ₩51,225 | -3.17% | 22.3만 |
|---|
| 2026.07.24 | ₩54,028 | ₩54,082 | ₩51,949 | ₩52,177 | -3.43% | 16.6만 |
|---|
| 2026.07.23 | ₩54,766 | ₩55,503 | ₩54,216 | ₩54,752 | -0.02% | 9.6만 |
|---|
| 2026.07.22 | ₩54,913 | ₩56,120 | ₩54,621 | ₩55,517 | +1.10% | 144.8만 |
|---|
| 2026.07.21 | ₩54,994 | ₩56,107 | ₩54,886 | ₩56,027 | +1.88% | 15.2만 |
|---|
| 2026.07.20 | ₩53,947 | ₩54,625 | ₩53,156 | ₩53,210 | -1.37% | 18.4만 |
|---|
| 2026.07.17 | ₩51,426 | ₩54,095 | ₩50,769 | ₩52,995 | +3.05% | 62.5만 |
|---|
| 2026.07.16 | ₩54,699 | ₩54,927 | ₩53,076 | ₩53,398 | -2.38% | 18.3만 |
|---|
| 2026.07.15 | ₩57,851 | ₩57,851 | ₩54,712 | ₩56,268 | -2.74% | 28.3만 |
|---|
| 2026.07.14 | ₩57,650 | ₩57,757 | ₩56,684 | ₩57,408 | -0.42% | 28.6만 |
|---|
| 2026.07.13 | ₩56,536 | ₩56,945 | ₩55,570 | ₩55,785 | -1.33% | 53.2만 |
|---|
| 2026.07.10 | ₩58,360 | ₩58,991 | ₩57,810 | ₩58,736 | +0.64% | 22.1만 |
|---|
| 2026.07.09 | ₩58,749 | ₩59,608 | ₩58,347 | ₩59,071 | +0.55% | 186.1만 |
|---|
| 2026.07.08 | ₩55,342 | ₩57,153 | ₩55,342 | ₩57,113 | +3.20% | 74만 |
|---|
| 2026.07.07 | ₩56,791 | ₩56,851 | ₩55,047 | ₩56,322 | -0.83% | 13만 |
|---|
| 2026.07.06 | ₩58,495 | ₩59,767 | ₩58,374 | ₩58,803 | +0.53% | 13.8만 |
|---|
| 2026.07.02 | ₩60,077 | ₩60,547 | ₩56,269 | ₩57,100 | -4.96% | 47.9만 |
|---|
| 2026.07.01 | ₩61,767 | ₩62,129 | ₩60,319 | ₩60,372 | -2.26% | 18.1만 |
|---|
| 2026.06.30 | ₩61,499 | ₩63,860 | ₩61,499 | ₩63,672 | +3.53% | 14.8만 |
|---|
| 2026.06.29 | ₩59,648 | ₩61,419 | ₩58,065 | ₩61,419 | +2.97% | 38.7만 |
|---|
| 2026.06.26 | ₩59,729 | ₩60,681 | ₩59,340 | ₩59,729 | 0.00% | 18.3만 |
|---|
| 2026.06.25 | ₩63,457 | ₩63,457 | ₩60,238 | ₩62,317 | -1.80% | 14.7만 |
|---|
| 2026.06.24 | ₩60,735 | ₩60,842 | ₩58,857 | ₩59,876 | -1.41% | 17.9만 |
|---|
| 2026.06.23 | ₩60,359 | ₩61,620 | ₩59,923 | ₩60,158 | -0.33% | 33.1만 |
|---|
| 2026.06.22 | ₩65,577 | ₩65,577 | ₩64,007 | ₩64,852 | -1.10% | 20.5만 |
|---|
| 2026.06.18 | ₩62,706 | ₩63,939 | ₩62,210 | ₩63,779 | +1.71% | 29.7만 |
|---|
| 2026.06.17 | ₩61,553 | ₩62,371 | ₩60,413 | ₩60,413 | -1.85% | 38만 |
|---|
| 2026.06.16 | ₩62,384 | ₩62,713 | ₩60,171 | ₩60,171 | -3.55% | 41.1만 |
|---|
| 2026.06.15 | ₩61,673 | ₩62,492 | ₩61,419 | ₩62,411 | +1.20% | 12.5만 |
|---|
| 2026.06.12 | ₩58,870 | ₩59,943 | ₩57,971 | ₩59,447 | +0.98% | 36만 |
|---|
| 2026.06.11 | ₩56,174 | ₩58,884 | ₩55,812 | ₩58,816 | +4.70% | 24.1만 |
|---|
| 2026.06.10 | ₩55,866 | ₩57,717 | ₩55,141 | ₩55,275 | -1.06% | 25.2만 |
|---|
| 2026.06.09 | ₩59,152 | ₩59,635 | ₩54,149 | ₩57,006 | -3.63% | 72.3만 |
|---|
| 2026.06.08 | ₩58,025 | ₩58,816 | ₩57,537 | ₩58,065 | +0.07% | 29.9만 |
|---|
| 2026.06.05 | ₩59,299 | ₩59,446 | ₩55,772 | ₩56,107 | -5.38% | 48.1만 |
|---|
| 2026.06.04 | ₩60,359 | ₩62,156 | ₩59,584 | ₩61,539 | +1.96% | 16.3만 |
|---|
| 2026.06.03 | ₩63,169 | ₩63,296 | ₩61,432 | ₩62,465 | -1.11% | 34.5만 |
|---|
| 2026.06.02 | ₩61,888 | ₩63,068 | ₩61,700 | ₩63,028 | +1.84% | 27.3만 |
|---|
| 2026.06.01 | ₩60,077 | ₩61,767 | ₩59,822 | ₩61,526 | +2.41% | 35.1만 |
|---|
| 2026.05.29 | ₩59,125 | ₩59,474 | ₩58,520 | ₩59,366 | +0.41% | 21.3만 |
|---|
| 2026.05.28 | ₩57,824 | ₩59,085 | ₩57,334 | ₩58,709 | +1.53% | 33.6만 |
|---|
| 2026.05.27 | ₩58,776 | ₩58,776 | ₩56,992 | ₩57,743 | -1.76% | 33만 |
|---|
| 2026.05.26 | ₩57,368 | ₩58,360 | ₩57,015 | ₩58,213 | +1.47% | 30.5만 |
|---|
| 2026.05.22 | ₩56,201 | ₩56,416 | ₩55,758 | ₩55,825 | -0.67% | 13.1만 |
|---|
| 2026.05.21 | ₩54,457 | ₩56,080 | ₩54,457 | ₩55,772 | +2.41% | 128.2만 |
|---|
| 2026.05.20 | ₩53,304 | ₩54,551 | ₩53,277 | ₩54,471 | +2.19% | 28.9만 |
|---|
| 2026.05.19 | ₩52,123 | ₩53,559 | ₩51,479 | ₩52,861 | +1.42% | 15.3만 |
|---|
| 2026.05.18 | ₩54,739 | ₩54,739 | ₩52,351 | ₩53,210 | -2.79% | 19.7만 |
|---|
| 2026.05.15 | ₩53,988 | ₩54,866 | ₩53,505 | ₩54,149 | +0.30% | 14.2만 |
|---|
| 2026.05.14 | ₩55,235 | ₩55,866 | ₩54,779 | ₩55,718 | +0.87% | 17.6만 |
|---|
| 2026.05.13 | ₩55,061 | ₩55,651 | ₩54,028 | ₩55,423 | +0.66% | 12.6만 |
|---|
| 2026.05.12 | ₩54,404 | ₩54,556 | ₩52,210 | ₩53,800 | -1.11% | 19.2만 |
|---|
| 2026.05.11 | ₩54,752 | ₩55,658 | ₩54,585 | ₩55,530 | +1.42% | 19.2만 |
|---|
| 2026.05.08 | ₩53,069 | ₩54,578 | ₩53,069 | ₩54,578 | +2.84% | 20.2만 |
|---|
| 2026.05.07 | ₩53,357 | ₩53,357 | ₩51,801 | ₩52,244 | -2.09% | 15만 |
|---|
| 2026.05.06 | ₩52,687 | ₩53,116 | ₩51,761 | ₩53,089 | +0.76% | 9.1만 |
|---|
| 2026.05.05 | ₩50,232 | ₩51,587 | ₩50,232 | ₩51,372 | +2.27% | 14.1만 |
|---|
| 2026.05.04 | ₩49,172 | ₩49,803 | ₩49,025 | ₩49,333 | +0.33% | 18.6만 |
|---|
| 2026.05.01 | ₩47,925 | ₩48,797 | ₩47,845 | ₩48,622 | +1.46% | 26.1만 |
|---|
| 2026.04.30 | ₩47,482 | ₩47,777 | ₩46,403 | ₩47,724 | +0.51% | 10.7만 |
|---|
| 2026.04.29 | ₩46,584 | ₩46,758 | ₩46,154 | ₩46,624 | +0.09% | 5만 |
|---|
| 2026.04.28 | ₩46,329 | ₩46,986 | ₩45,779 | ₩46,262 | -0.14% | 9.4만 |
|---|
| 2026.04.27 | ₩47,697 | ₩47,764 | ₩46,973 | ₩47,764 | +0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩47,147 | ₩47,737 | ₩46,745 | ₩47,617 | +1.00% | 7.5만 |
|---|
| 2026.04.23 | ₩46,543 | ₩47,120 | ₩45,725 | ₩46,423 | -0.26% | 12.8만 |
|---|
| 2026.04.22 | ₩46,664 | ₩47,187 | ₩46,322 | ₩47,174 | +1.09% | 10.8만 |
|---|
| 2026.04.21 | ₩46,181 | ₩46,490 | ₩45,537 | ₩45,712 | -1.02% | 14.6만 |
|---|
| 2026.04.20 | ₩45,336 | ₩45,712 | ₩45,142 | ₩45,698 | +0.80% | 5.3만 |
|---|
| 2026.04.17 | ₩45,631 | ₩45,833 | ₩45,394 | ₩45,591 | -0.09% | 9.3만 |
|---|
| 2026.04.16 | ₩44,599 | ₩44,974 | ₩44,290 | ₩44,974 | +0.84% | 20.7만 |
|---|
| 2026.04.15 | ₩43,968 | ₩44,303 | ₩43,626 | ₩44,303 | +0.76% | 10.3만 |
|---|
| 2026.04.14 | ₩43,633 | ₩44,062 | ₩43,277 | ₩44,062 | +0.98% | 12.6만 |
|---|
| 2026.04.13 | ₩41,540 | ₩42,882 | ₩41,540 | ₩42,882 | +3.23% | 8.4만 |
|---|
| 2026.04.10 | ₩41,862 | ₩41,996 | ₩41,514 | ₩41,728 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩41,460 | ₩41,716 | ₩41,071 | ₩41,634 | +0.42% | 3.9만 |
|---|
| 2026.04.08 | ₩41,795 | ₩41,996 | ₩41,125 | ₩41,675 | -0.29% | 9.2만 |
|---|
| 2026.04.07 | ₩38,858 | ₩39,448 | ₩38,294 | ₩39,448 | +1.52% | 14.6만 |
|---|
| 2026.04.06 | ₩39,126 | ₩39,312 | ₩38,804 | ₩39,046 | -0.21% | 3.3만 |
|---|
| 2026.04.02 | ₩37,235 | ₩38,992 | ₩37,235 | ₩38,791 | +4.18% | 4.8만 |
|---|
| 2026.04.01 | ₩38,522 | ₩39,280 | ₩38,475 | ₩38,844 | +0.84% | 8.6만 |
|---|
| 2026.03.31 | ₩36,309 | ₩37,919 | ₩36,309 | ₩37,865 | +4.29% | 19.7만 |
|---|
| 2026.03.30 | ₩37,295 | ₩37,355 | ₩35,612 | ₩35,853 | -3.87% | 11.8만 |
|---|
| 2026.03.27 | ₩37,476 | ₩37,503 | ₩36,765 | ₩36,967 | -1.36% | 10.8만 |
|---|
| 2026.03.26 | ₩38,965 | ₩38,965 | ₩37,651 | ₩37,664 | -3.34% | 16.7만 |
|---|
| 2026.03.25 | ₩39,756 | ₩40,053 | ₩39,475 | ₩39,609 | -0.37% | 5.9만 |
|---|
| 2026.03.24 | ₩39,180 | ₩39,648 | ₩38,898 | ₩39,408 | +0.58% | 16.3만 |
|---|
| 2026.03.23 | ₩39,569 | ₩40,454 | ₩39,515 | ₩39,823 | +0.64% | 15.8만 |
|---|
| 2026.03.20 | ₩40,018 | ₩40,018 | ₩38,361 | ₩38,643 | -3.44% | 6.6만 |
|---|
| 2026.03.19 | ₩39,153 | ₩40,454 | ₩38,938 | ₩40,280 | +2.88% | 6만 |
|---|
| 2026.03.18 | ₩40,212 | ₩40,575 | ₩39,958 | ₩39,998 | -0.53% | 13.6만 |
|---|
| 2026.03.17 | ₩39,917 | ₩40,219 | ₩39,850 | ₩40,119 | +0.50% | 32.2만 |
|---|
| 2026.03.16 | ₩39,595 | ₩40,105 | ₩39,595 | ₩39,730 | +0.34% | 10.7만 |
|---|
| 2026.03.13 | ₩39,099 | ₩39,515 | ₩38,529 | ₩38,589 | -1.30% | 10.3만 |
|---|
| 2026.03.12 | ₩39,421 | ₩39,468 | ₩38,697 | ₩38,710 | -1.80% | 47.2만 |
|---|
| 2026.03.11 | ₩39,730 | ₩40,333 | ₩39,703 | ₩39,998 | +0.68% | 5.9만 |
|---|
| 2026.03.10 | ₩39,421 | ₩40,233 | ₩39,421 | ₩39,502 | +0.20% | 8.7만 |
|---|
| 2026.03.09 | ₩37,476 | ₩39,341 | ₩37,476 | ₩39,327 | +4.94% | 11.7만 |
|---|
| 2026.03.06 | ₩38,013 | ₩38,891 | ₩37,946 | ₩38,093 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩38,925 | ₩39,730 | ₩38,361 | ₩39,032 | +0.28% | 19만 |
|---|
| 2026.03.04 | ₩38,978 | ₩39,797 | ₩38,777 | ₩39,381 | +1.03% | 13.3만 |
|---|
| 2026.03.03 | ₩38,308 | ₩39,039 | ₩37,516 | ₩38,616 | +0.81% | 13.4만 |
|---|
| 2026.03.02 | ₩39,421 | ₩40,588 | ₩39,408 | ₩40,494 | +2.72% | 4.4만 |
|---|
| 2026.02.27 | ₩39,931 | ₩40,427 | ₩39,877 | ₩40,400 | +1.18% | 9.5만 |
|---|
| 2026.02.26 | ₩41,366 | ₩41,366 | ₩40,052 | ₩40,722 | -1.56% | 5.1만 |
|---|
| 2026.02.25 | ₩40,749 | ₩41,192 | ₩40,749 | ₩41,125 | +0.92% | 3.1만 |
|---|
| 2026.02.24 | ₩39,823 | ₩40,467 | ₩39,569 | ₩40,266 | +1.11% | 10.6만 |
|---|
| 2026.02.23 | ₩40,052 | ₩40,052 | ₩39,193 | ₩39,448 | -1.51% | 7.7만 |
|---|
| 2026.02.20 | ₩40,025 | ₩40,897 | ₩40,025 | ₩40,347 | +0.80% | 9만 |
|---|
| 2026.02.19 | ₩39,984 | ₩40,280 | ₩39,810 | ₩40,280 | +0.74% | 13.5만 |
|---|
| 2026.02.18 | ₩39,877 | ₩40,548 | ₩39,649 | ₩40,226 | +0.87% | 6만 |
|---|
| 2026.02.17 | ₩39,837 | ₩40,119 | ₩39,240 | ₩39,877 | +0.10% | 9.6만 |
|---|
| 2026.02.13 | ₩40,011 | ₩40,642 | ₩39,488 | ₩40,333 | +0.80% | 7.1만 |
|---|
| 2026.02.12 | ₩41,004 | ₩41,138 | ₩39,797 | ₩39,951 | -2.57% | 12.6만 |
|---|
| 2026.02.11 | ₩41,071 | ₩41,245 | ₩40,052 | ₩40,756 | -0.77% | 5.7만 |
|---|
| 2026.02.10 | ₩40,789 | ₩40,789 | ₩40,293 | ₩40,400 | -0.95% | 6.8만 |
|---|
| 2026.02.09 | ₩39,448 | ₩40,642 | ₩39,260 | ₩40,400 | +2.41% | 12.6만 |
|---|
| 2026.02.06 | ₩38,549 | ₩39,676 | ₩38,509 | ₩39,589 | +2.70% | 109.9만 |
|---|
| 2026.02.05 | ₩38,147 | ₩38,831 | ₩37,858 | ₩38,084 | -0.17% | 75.3만 |
|---|
| 2026.02.04 | ₩40,038 | ₩40,038 | ₩38,268 | ₩38,804 | -3.08% | 12.9만 |
|---|
| 2026.02.03 | ₩41,272 | ₩41,272 | ₩39,421 | ₩40,119 | -2.79% | 12.9만 |
|---|
| 2026.02.02 | ₩40,347 | ₩41,205 | ₩40,347 | ₩40,856 | +1.26% | 5.7만 |
|---|
| 2026.01.30 | ₩41,232 | ₩41,648 | ₩40,494 | ₩40,628 | -1.46% | 6.4만 |
|---|
| 2026.01.29 | ₩42,023 | ₩42,023 | ₩40,373 | ₩41,487 | -1.28% | 17.8만 |
|---|
| 2026.01.28 | ₩42,144 | ₩42,258 | ₩41,809 | ₩41,996 | -0.35% | 6만 |
|---|
| 2026.01.27 | ₩41,393 | ₩41,735 | ₩41,353 | ₩41,688 | +0.71% | 61.6만 |
|---|
| 2026.01.26 | ₩40,669 | ₩41,138 | ₩40,669 | ₩40,923 | +0.63% | 6.9만 |
|---|
| 2026.01.23 | ₩40,588 | ₩40,856 | ₩40,347 | ₩40,722 | +0.33% | 4.9만 |
|---|
| 2026.01.22 | ₩40,883 | ₩40,897 | ₩40,440 | ₩40,736 | -0.36% | 3.4만 |
|---|
| 2026.01.21 | ₩39,931 | ₩40,521 | ₩39,750 | ₩40,239 | +0.77% | 6.4만 |
|---|
| 2026.01.20 | ₩39,595 | ₩40,199 | ₩39,540 | ₩39,595 | 0.00% | 6.9만 |
|---|
| 2026.01.16 | ₩40,635 | ₩40,736 | ₩40,159 | ₩40,400 | -0.58% | 8.6만 |
|---|
| 2026.01.15 | ₩40,856 | ₩40,856 | ₩40,293 | ₩40,293 | -1.38% | 38.2만 |
|---|
| 2026.01.14 | ₩40,682 | ₩40,682 | ₩39,944 | ₩40,333 | -0.86% | 9.7만 |
|---|
| 2026.01.13 | ₩41,071 | ₩41,339 | ₩40,715 | ₩40,856 | -0.52% | 7.7만 |
|---|
| 2026.01.12 | ₩40,387 | ₩41,078 | ₩40,387 | ₩41,031 | +1.59% | 42.8만 |
|---|
| 2026.01.09 | ₩40,427 | ₩40,815 | ₩40,273 | ₩40,715 | +0.71% | 8.4만 |
|---|
| 2026.01.08 | ₩40,776 | ₩40,776 | ₩40,025 | ₩40,172 | -1.48% | 13만 |
|---|
| 2026.01.07 | ₩40,669 | ₩41,071 | ₩40,642 | ₩40,910 | +0.59% | 6.6만 |
|---|
| 2026.01.06 | ₩40,199 | ₩40,749 | ₩40,078 | ₩40,749 | +1.37% | 6.1만 |
|---|
| 2026.01.05 | ₩40,239 | ₩40,347 | ₩39,931 | ₩40,011 | -0.57% | 9.2만 |
|---|
| 2026.01.02 | ₩39,743 | ₩40,038 | ₩39,327 | ₩39,663 | -0.20% | 13.1만 |
|---|
| 2025.12.31 | ₩39,515 | ₩39,528 | ₩39,086 | ₩39,086 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩39,595 | ₩39,797 | ₩39,515 | ₩39,555 | -0.10% | 11.7만 |
|---|
| 2025.12.29 | ₩39,247 | ₩39,582 | ₩39,247 | ₩39,542 | +0.75% | 16.3만 |
|---|
| 2025.12.26 | ₩39,569 | ₩39,569 | ₩39,300 | ₩39,502 | -0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩39,917 | ₩40,078 | ₩39,904 | ₩40,052 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩39,743 | ₩39,971 | ₩39,528 | ₩39,971 | +0.57% | 4.8만 |
|---|
| 2025.12.22 | ₩39,783 | ₩39,864 | ₩39,609 | ₩39,823 | +0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩38,710 | ₩39,444 | ₩38,710 | ₩39,327 | +1.59% | 6.6만 |
|---|
| 2025.12.18 | ₩38,630 | ₩38,818 | ₩38,391 | ₩38,536 | -0.24% | 12.3만 |
|---|
| 2025.12.17 | ₩38,864 | ₩38,864 | ₩37,677 | ₩37,731 | -2.92% | 270.9만 |
|---|
| 2025.12.16 | ₩38,442 | ₩38,911 | ₩38,402 | ₩38,683 | +0.63% | 53.1만 |
|---|
| 2025.12.15 | ₩39,582 | ₩39,595 | ₩38,697 | ₩38,710 | -2.20% | 8.7만 |
|---|
| 2025.12.12 | ₩40,293 | ₩40,494 | ₩39,119 | ₩39,300 | -2.46% | 9만 |
|---|
| 2025.12.11 | ₩40,494 | ₩40,726 | ₩39,877 | ₩40,722 | +0.56% | 7.1만 |
|---|
| 2025.12.10 | ₩40,742 | ₩41,205 | ₩40,548 | ₩41,111 | +0.91% | 6.4만 |
|---|
| 2025.12.09 | ₩40,655 | ₩40,868 | ₩40,534 | ₩40,843 | +0.46% | 6.9만 |
|---|
| 2025.12.08 | ₩40,923 | ₩41,044 | ₩40,568 | ₩40,843 | -0.20% | 11.1만 |
|---|
| 2025.12.05 | ₩40,347 | ₩40,776 | ₩40,293 | ₩40,615 | +0.66% | 11.2만 |
|---|
| 2025.12.04 | ₩40,212 | ₩40,212 | ₩39,823 | ₩40,078 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩39,689 | ₩40,186 | ₩39,341 | ₩40,145 | +1.15% | 5.6만 |
|---|
| 2025.12.02 | ₩39,931 | ₩40,357 | ₩39,709 | ₩39,730 | -0.50% | 4.7만 |
|---|
| 2025.12.01 | ₩39,072 | ₩39,663 | ₩38,992 | ₩39,394 | +0.82% | 7.4만 |
|---|
| 2025.11.28 | ₩39,300 | ₩39,542 | ₩39,126 | ₩39,542 | +0.61% | 3.5만 |
|---|
| 2025.11.26 | ₩38,952 | ₩39,327 | ₩38,710 | ₩39,121 | +0.43% | 8.4만 |
|---|
| 2025.11.25 | ₩38,214 | ₩38,603 | ₩37,436 | ₩38,576 | +0.95% | 12.9만 |
|---|
| 2025.11.24 | ₩37,396 | ₩38,415 | ₩37,396 | ₩38,388 | +2.65% | 16.2만 |
|---|
| 2025.11.21 | ₩37,262 | ₩37,530 | ₩36,014 | ₩37,168 | -0.25% | 68만 |
|---|
| 2025.11.20 | ₩39,770 | ₩39,783 | ₩37,101 | ₩37,181 | -6.51% | 18.9만 |
|---|
| 2025.11.19 | ₩38,429 | ₩39,260 | ₩38,321 | ₩38,690 | +0.68% | 20.6만 |
|---|
| 2025.11.18 | ₩38,388 | ₩38,885 | ₩37,947 | ₩38,455 | +0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩39,435 | ₩39,958 | ₩38,683 | ₩38,978 | -1.16% | 8.2만 |
|---|
| 2025.11.14 | ₩38,482 | ₩40,117 | ₩38,415 | ₩39,542 | +2.75% | 20.3만 |
|---|
| 2025.11.13 | ₩40,736 | ₩40,736 | ₩39,260 | ₩39,609 | -2.77% | 17.4만 |
|---|
| 2025.11.12 | ₩41,782 | ₩41,782 | ₩40,964 | ₩41,084 | -1.67% | 8만 |
|---|
| 2025.11.11 | ₩41,768 | ₩41,835 | ₩41,220 | ₩41,487 | -0.67% | 36만 |
|---|
| 2025.11.10 | ₩41,581 | ₩42,131 | ₩41,446 | ₩41,929 | +0.84% | 12만 |
|---|
| 2025.11.07 | ₩40,239 | ₩40,829 | ₩39,449 | ₩40,669 | +1.07% | 21.8만 |
|---|
| 2025.11.06 | ₩41,822 | ₩41,822 | ₩40,575 | ₩40,803 | -2.44% | 15.3만 |
|---|
| 2025.11.05 | ₩41,272 | ₩42,010 | ₩41,165 | ₩41,795 | +1.27% | 10.4만 |
|---|
| 2025.11.04 | ₩41,701 | ₩42,242 | ₩41,178 | ₩41,232 | -1.13% | 39.9만 |
|---|
| 2025.11.03 | ₩43,418 | ₩43,512 | ₩42,748 | ₩43,150 | -0.62% | 14.6만 |
|---|
| 2025.10.31 | ₩42,882 | ₩43,135 | ₩42,427 | ₩42,895 | +0.03% | 112.4만 |
|---|
| 2025.10.30 | ₩42,412 | ₩42,801 | ₩42,077 | ₩42,251 | -0.38% | 13.9만 |
|---|
| 2025.10.29 | ₩42,734 | ₩42,922 | ₩42,385 | ₩42,868 | +0.31% | 14만 |
|---|
| 2025.10.28 | ₩42,385 | ₩42,546 | ₩42,171 | ₩42,265 | -0.28% | 12.2만 |
|---|
| 2025.10.27 | ₩42,077 | ₩42,184 | ₩41,889 | ₩42,171 | +0.22% | 8.8만 |
|---|
| 2025.10.24 | ₩41,312 | ₩41,527 | ₩41,194 | ₩41,272 | -0.10% | 6만 |
|---|
| 2025.10.23 | ₩39,743 | ₩40,601 | ₩39,743 | ₩40,588 | +2.13% | 8.3만 |
|---|
| 2025.10.22 | ₩40,306 | ₩40,375 | ₩39,153 | ₩39,716 | -1.46% | 7.2만 |
|---|
| 2025.10.21 | ₩40,521 | ₩40,628 | ₩40,172 | ₩40,440 | -0.20% | 10.2만 |
|---|
| 2025.10.20 | ₩40,521 | ₩40,749 | ₩40,494 | ₩40,588 | +0.17% | 14만 |
|---|
| 2025.10.17 | ₩39,783 | ₩40,104 | ₩39,382 | ₩39,944 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩40,695 | ₩40,843 | ₩39,823 | ₩40,159 | -1.32% | 42.8만 |
|---|
| 2025.10.15 | ₩40,387 | ₩40,427 | ₩39,542 | ₩40,199 | -0.46% | 12.6만 |
|---|
| 2025.10.14 | ₩39,542 | ₩40,145 | ₩39,005 | ₩39,622 | +0.20% | 36.2만 |
|---|
| 2025.10.13 | ₩40,052 | ₩40,400 | ₩39,703 | ₩40,387 | +0.84% | 16.3만 |
|---|
| 2025.10.10 | ₩40,910 | ₩40,976 | ₩38,871 | ₩38,911 | -4.89% | 19.7만 |
|---|