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 | ₩59,443 | ₩59,725 | ₩58,746 | ₩59,175 | -0.45% | 16.4만 |
| 2026.10.08 | ₩59,792 | ₩60,021 | ₩57,916 | ₩58,425 | -2.29% | 17.4만 |
| 2026.10.07 | ₩59,912 | ₩60,569 | ₩59,591 | ₩60,435 | +0.87% | 55.4만 |
| 2026.10.06 | ₩61,453 | ₩61,869 | ₩61,105 | ₩61,105 | -0.57% | 20.5만 |
| 2026.10.05 | ₩60,850 | ₩61,132 | ₩60,663 | ₩61,092 | +0.40% | 17.3만 |
| 2026.10.02 | ₩60,971 | ₩61,185 | ₩60,489 | ₩60,770 | -0.33% | 60.2만 |
| 2026.10.01 | ₩59,041 | ₩59,725 | ₩58,545 | ₩59,617 | +0.98% | 14.8만 |
| 2026.09.30 | ₩59,108 | ₩59,108 | ₩58,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,545 |
| -0.95% |
| 11.6만 |
| 2026.09.29 | ₩58,398 | ₩59,201 | ₩58,311 | ₩58,800 | +0.69% | 13.3만 |
|---|
| 2026.09.28 | ₩58,143 | ₩58,237 | ₩56,830 | ₩57,701 | -0.76% | 20.6만 |
|---|
| 2026.09.25 | ₩59,028 | ₩59,215 | ₩58,438 | ₩58,894 | -0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩58,023 | ₩58,653 | ₩57,689 | ₩58,452 | +0.74% | 20.1만 |
|---|
| 2026.09.23 | ₩59,296 | ₩59,470 | ₩58,371 | ₩58,706 | -0.99% | 9.1만 |
|---|
| 2026.09.22 | ₩58,492 | ₩59,684 | ₩58,344 | ₩59,617 | +1.92% | 49.7만 |
|---|
| 2026.09.21 | ₩57,514 | ₩59,041 | ₩57,353 | ₩58,840 | +2.31% | 12.8만 |
|---|
| 2026.09.18 | ₩55,946 | ₩56,562 | ₩55,638 | ₩56,475 | +0.95% | 6.6만 |
|---|
| 2026.09.17 | ₩55,477 | ₩55,772 | ₩55,410 | ₩55,504 | +0.05% | 13.6만 |
|---|
| 2026.09.16 | ₩54,391 | ₩54,968 | ₩53,574 | ₩54,257 | -0.25% | 11.2만 |
|---|
| 2026.09.15 | ₩54,110 | ₩54,257 | ₩53,581 | ₩53,681 | -0.79% | 11.1만 |
|---|
| 2026.09.14 | ₩53,346 | ₩54,257 | ₩53,118 | ₩53,654 | +0.58% | 17.2만 |
|---|
| 2026.09.11 | ₩56,468 | ₩56,576 | ₩55,986 | ₩56,040 | -0.76% | 10.5만 |
|---|
| 2026.09.10 | ₩55,986 | ₩56,355 | ₩55,504 | ₩55,504 | -0.86% | 21.1만 |
|---|
| 2026.09.09 | ₩56,830 | ₩57,708 | ₩56,830 | ₩57,152 | +0.57% | 19.2만 |
|---|
| 2026.09.08 | ₩57,192 | ₩57,607 | ₩56,810 | ₩57,125 | -0.12% | 106.4만 |
|---|
| 2026.09.04 | ₩54,834 | ₩56,200 | ₩54,753 | ₩56,200 | +2.49% | 158만 |
|---|
| 2026.09.03 | ₩53,561 | ₩54,378 | ₩53,051 | ₩54,311 | +1.40% | 12.8만 |
|---|
| 2026.09.02 | ₩53,293 | ₩53,559 | ₩52,958 | ₩53,386 | +0.18% | 101.4만 |
|---|
| 2026.09.01 | ₩53,815 | ₩53,989 | ₩53,065 | ₩53,386 | -0.80% | 14.5만 |
|---|
| 2026.08.31 | ₩54,351 | ₩54,700 | ₩54,150 | ₩54,673 | +0.59% | 27만 |
|---|
| 2026.08.28 | ₩55,329 | ₩55,490 | ₩54,374 | ₩54,458 | -1.57% | 13.7만 |
|---|
| 2026.08.27 | ₩55,879 | ₩56,040 | ₩55,183 | ₩55,919 | +0.07% | 61만 |
|---|
| 2026.08.26 | ₩54,217 | ₩54,807 | ₩54,137 | ₩54,713 | +0.91% | 5만 |
|---|
| 2026.08.25 | ₩54,512 | ₩54,807 | ₩53,909 | ₩54,405 | -0.20% | 8만 |
|---|
| 2026.08.24 | ₩54,137 | ₩54,137 | ₩52,877 | ₩53,641 | -0.92% | 12.1만 |
|---|
| 2026.08.21 | ₩55,611 | ₩55,772 | ₩54,793 | ₩55,182 | -0.77% | 12.5만 |
|---|
| 2026.08.20 | ₩54,793 | ₩55,329 | ₩54,472 | ₩55,061 | +0.49% | 17.3만 |
|---|
| 2026.08.19 | ₩56,334 | ₩56,334 | ₩54,056 | ₩54,807 | -2.71% | 28.2만 |
|---|
| 2026.08.18 | ₩57,004 | ₩57,092 | ₩55,262 | ₩55,638 | -2.40% | 20.1만 |
|---|
| 2026.08.17 | ₩58,800 | ₩59,550 | ₩58,626 | ₩58,974 | +0.30% | 25.9만 |
|---|
| 2026.08.14 | ₩58,036 | ₩58,344 | ₩57,413 | ₩57,741 | -0.51% | 17.1만 |
|---|
| 2026.08.13 | ₩57,219 | ₩58,679 | ₩57,092 | ₩58,050 | +1.45% | 21.6만 |
|---|
| 2026.08.12 | ₩57,098 | ₩57,473 | ₩56,750 | ₩57,192 | +0.16% | 9.3만 |
|---|
| 2026.08.11 | ₩55,396 | ₩55,396 | ₩54,700 | ₩55,035 | -0.65% | 9.3만 |
|---|
| 2026.08.10 | ₩55,276 | ₩55,571 | ₩54,606 | ₩54,606 | -1.21% | 84.5만 |
|---|
| 2026.08.07 | ₩55,624 | ₩55,691 | ₩54,204 | ₩55,155 | -0.84% | 12만 |
|---|
| 2026.08.06 | ₩53,587 | ₩55,611 | ₩53,293 | ₩54,458 | +1.63% | 14.5만 |
|---|
| 2026.08.05 | ₩56,187 | ₩56,951 | ₩55,504 | ₩55,544 | -1.14% | 14.3만 |
|---|
| 2026.08.04 | ₩54,941 | ₩56,777 | ₩54,673 | ₩56,482 | +2.80% | 48.8만 |
|---|
| 2026.08.03 | ₩51,202 | ₩53,695 | ₩50,733 | ₩53,547 | +4.58% | 29.1만 |
|---|
| 2026.07.31 | ₩53,346 | ₩53,587 | ₩50,988 | ₩51,551 | -3.37% | 53.5만 |
|---|
| 2026.07.30 | ₩48,790 | ₩51,082 | ₩48,790 | ₩50,948 | +4.42% | 25만 |
|---|
| 2026.07.29 | ₩48,616 | ₩49,340 | ₩46,751 | ₩46,901 | -3.53% | 37.5만 |
|---|
| 2026.07.28 | ₩49,581 | ₩49,608 | ₩47,544 | ₩48,911 | -1.35% | 26.4만 |
|---|
| 2026.07.27 | ₩52,850 | ₩52,864 | ₩50,144 | ₩51,175 | -3.17% | 22.3만 |
|---|
| 2026.07.24 | ₩53,976 | ₩54,030 | ₩51,899 | ₩52,127 | -3.43% | 16.6만 |
|---|
| 2026.07.23 | ₩54,713 | ₩55,450 | ₩54,164 | ₩54,700 | -0.02% | 9.6만 |
|---|
| 2026.07.22 | ₩54,860 | ₩56,066 | ₩54,568 | ₩55,463 | +1.10% | 144.8만 |
|---|
| 2026.07.21 | ₩54,941 | ₩56,053 | ₩54,834 | ₩55,973 | +1.88% | 15.2만 |
|---|
| 2026.07.20 | ₩53,896 | ₩54,572 | ₩53,105 | ₩53,159 | -1.37% | 18.4만 |
|---|
| 2026.07.17 | ₩51,376 | ₩54,043 | ₩50,720 | ₩52,944 | +3.05% | 62.5만 |
|---|
| 2026.07.16 | ₩54,646 | ₩54,874 | ₩53,025 | ₩53,346 | -2.38% | 18.3만 |
|---|
| 2026.07.15 | ₩57,795 | ₩57,795 | ₩54,659 | ₩56,214 | -2.74% | 28.3만 |
|---|
| 2026.07.14 | ₩57,594 | ₩57,701 | ₩56,629 | ₩57,353 | -0.42% | 28.6만 |
|---|
| 2026.07.13 | ₩56,482 | ₩56,891 | ₩55,517 | ₩55,731 | -1.33% | 53.2만 |
|---|
| 2026.07.10 | ₩58,304 | ₩58,934 | ₩57,755 | ₩58,679 | +0.64% | 22.1만 |
|---|
| 2026.07.09 | ₩58,693 | ₩59,550 | ₩58,291 | ₩59,014 | +0.55% | 186.1만 |
|---|
| 2026.07.08 | ₩55,289 | ₩57,098 | ₩55,289 | ₩57,058 | +3.20% | 74만 |
|---|
| 2026.07.07 | ₩56,736 | ₩56,797 | ₩54,994 | ₩56,267 | -0.83% | 13만 |
|---|
| 2026.07.06 | ₩58,438 | ₩59,710 | ₩58,318 | ₩58,746 | +0.53% | 13.8만 |
|---|
| 2026.07.02 | ₩60,019 | ₩60,489 | ₩56,215 | ₩57,045 | -4.96% | 47.9만 |
|---|
| 2026.07.01 | ₩61,708 | ₩62,070 | ₩60,261 | ₩60,314 | -2.26% | 18.1만 |
|---|
| 2026.06.30 | ₩61,440 | ₩63,798 | ₩61,440 | ₩63,611 | +3.53% | 14.8만 |
|---|
| 2026.06.29 | ₩59,591 | ₩61,360 | ₩58,009 | ₩61,360 | +2.97% | 38.7만 |
|---|
| 2026.06.26 | ₩59,671 | ₩60,623 | ₩59,282 | ₩59,671 | 0.00% | 18.3만 |
|---|
| 2026.06.25 | ₩63,396 | ₩63,396 | ₩60,180 | ₩62,257 | -1.80% | 14.7만 |
|---|
| 2026.06.24 | ₩60,676 | ₩60,783 | ₩58,800 | ₩59,818 | -1.41% | 17.9만 |
|---|
| 2026.06.23 | ₩60,301 | ₩61,561 | ₩59,865 | ₩60,100 | -0.33% | 33.1만 |
|---|
| 2026.06.22 | ₩65,514 | ₩65,514 | ₩63,946 | ₩64,790 | -1.10% | 20.5만 |
|---|
| 2026.06.18 | ₩62,646 | ₩63,877 | ₩62,150 | ₩63,718 | +1.71% | 29.7만 |
|---|
| 2026.06.17 | ₩61,494 | ₩62,311 | ₩60,355 | ₩60,355 | -1.85% | 38만 |
|---|
| 2026.06.16 | ₩62,324 | ₩62,653 | ₩60,113 | ₩60,113 | -3.55% | 41.1만 |
|---|
| 2026.06.15 | ₩61,614 | ₩62,432 | ₩61,360 | ₩62,351 | +1.20% | 12.5만 |
|---|
| 2026.06.12 | ₩58,813 | ₩59,885 | ₩57,916 | ₩59,390 | +0.98% | 36만 |
|---|
| 2026.06.11 | ₩56,120 | ₩58,827 | ₩55,758 | ₩58,760 | +4.70% | 24.1만 |
|---|
| 2026.06.10 | ₩55,812 | ₩57,661 | ₩55,088 | ₩55,222 | -1.06% | 25.2만 |
|---|
| 2026.06.09 | ₩59,095 | ₩59,577 | ₩54,097 | ₩56,951 | -3.63% | 72.3만 |
|---|
| 2026.06.08 | ₩57,969 | ₩58,760 | ₩57,481 | ₩58,009 | +0.07% | 29.9만 |
|---|
| 2026.06.05 | ₩59,242 | ₩59,388 | ₩55,718 | ₩56,053 | -5.38% | 48.1만 |
|---|
| 2026.06.04 | ₩60,301 | ₩62,097 | ₩59,526 | ₩61,480 | +1.96% | 16.3만 |
|---|
| 2026.06.03 | ₩63,108 | ₩63,236 | ₩61,373 | ₩62,405 | -1.11% | 34.5만 |
|---|
| 2026.06.02 | ₩61,829 | ₩63,008 | ₩61,641 | ₩62,968 | +1.84% | 27.3만 |
|---|
| 2026.06.01 | ₩60,019 | ₩61,708 | ₩59,765 | ₩61,467 | +2.41% | 35.1만 |
|---|
| 2026.05.29 | ₩59,068 | ₩59,416 | ₩58,464 | ₩59,309 | +0.41% | 21.3만 |
|---|
| 2026.05.28 | ₩57,768 | ₩59,028 | ₩57,279 | ₩58,653 | +1.53% | 33.6만 |
|---|
| 2026.05.27 | ₩58,720 | ₩58,720 | ₩56,937 | ₩57,688 | -1.76% | 33만 |
|---|
| 2026.05.26 | ₩57,313 | ₩58,304 | ₩56,960 | ₩58,157 | +1.47% | 30.5만 |
|---|
| 2026.05.22 | ₩56,147 | ₩56,361 | ₩55,705 | ₩55,772 | -0.67% | 13.1만 |
|---|
| 2026.05.21 | ₩54,405 | ₩56,026 | ₩54,405 | ₩55,718 | +2.41% | 128.2만 |
|---|
| 2026.05.20 | ₩53,252 | ₩54,499 | ₩53,226 | ₩54,418 | +2.19% | 28.9만 |
|---|
| 2026.05.19 | ₩52,073 | ₩53,507 | ₩51,430 | ₩52,810 | +1.42% | 15.3만 |
|---|
| 2026.05.18 | ₩54,686 | ₩54,686 | ₩52,301 | ₩53,159 | -2.79% | 19.7만 |
|---|
| 2026.05.15 | ₩53,936 | ₩54,814 | ₩53,453 | ₩54,097 | +0.30% | 14.2만 |
|---|
| 2026.05.14 | ₩55,182 | ₩55,812 | ₩54,726 | ₩55,664 | +0.87% | 17.6만 |
|---|
| 2026.05.13 | ₩55,008 | ₩55,597 | ₩53,976 | ₩55,370 | +0.66% | 12.6만 |
|---|
| 2026.05.12 | ₩54,351 | ₩54,504 | ₩52,160 | ₩53,748 | -1.11% | 19.2만 |
|---|
| 2026.05.11 | ₩54,700 | ₩55,604 | ₩54,532 | ₩55,477 | +1.42% | 19.2만 |
|---|
| 2026.05.08 | ₩53,018 | ₩54,525 | ₩53,018 | ₩54,525 | +2.84% | 20.2만 |
|---|
| 2026.05.07 | ₩53,306 | ₩53,306 | ₩51,752 | ₩52,194 | -2.09% | 15만 |
|---|
| 2026.05.06 | ₩52,636 | ₩53,065 | ₩51,711 | ₩53,038 | +0.76% | 9.1만 |
|---|
| 2026.05.05 | ₩50,184 | ₩51,537 | ₩50,184 | ₩51,323 | +2.27% | 14.1만 |
|---|
| 2026.05.04 | ₩49,125 | ₩49,755 | ₩48,978 | ₩49,286 | +0.33% | 18.6만 |
|---|
| 2026.05.01 | ₩47,879 | ₩48,750 | ₩47,799 | ₩48,576 | +1.46% | 26.1만 |
|---|
| 2026.04.30 | ₩47,437 | ₩47,732 | ₩46,358 | ₩47,678 | +0.51% | 10.7만 |
|---|
| 2026.04.29 | ₩46,539 | ₩46,713 | ₩46,110 | ₩46,579 | +0.09% | 5만 |
|---|
| 2026.04.28 | ₩46,284 | ₩46,941 | ₩45,735 | ₩46,217 | -0.14% | 9.4만 |
|---|
| 2026.04.27 | ₩47,651 | ₩47,718 | ₩46,928 | ₩47,718 | +0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩47,102 | ₩47,691 | ₩46,700 | ₩47,571 | +1.00% | 7.5만 |
|---|
| 2026.04.23 | ₩46,499 | ₩47,075 | ₩45,681 | ₩46,378 | -0.26% | 12.8만 |
|---|
| 2026.04.22 | ₩46,619 | ₩47,142 | ₩46,278 | ₩47,129 | +1.09% | 10.8만 |
|---|
| 2026.04.21 | ₩46,137 | ₩46,445 | ₩45,494 | ₩45,668 | -1.02% | 14.6만 |
|---|
| 2026.04.20 | ₩45,293 | ₩45,668 | ₩45,098 | ₩45,654 | +0.80% | 5.3만 |
|---|
| 2026.04.17 | ₩45,587 | ₩45,788 | ₩45,350 | ₩45,547 | -0.09% | 9.3만 |
|---|
| 2026.04.16 | ₩44,556 | ₩44,931 | ₩44,247 | ₩44,931 | +0.84% | 20.7만 |
|---|
| 2026.04.15 | ₩43,926 | ₩44,261 | ₩43,584 | ₩44,261 | +0.76% | 10.3만 |
|---|
| 2026.04.14 | ₩43,591 | ₩44,020 | ₩43,236 | ₩44,020 | +0.98% | 12.6만 |
|---|
| 2026.04.13 | ₩41,500 | ₩42,840 | ₩41,500 | ₩42,840 | +3.23% | 8.4만 |
|---|
| 2026.04.10 | ₩41,822 | ₩41,956 | ₩41,474 | ₩41,688 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩41,420 | ₩41,676 | ₩41,031 | ₩41,594 | +0.42% | 3.9만 |
|---|
| 2026.04.08 | ₩41,755 | ₩41,956 | ₩41,085 | ₩41,634 | -0.29% | 9.2만 |
|---|
| 2026.04.07 | ₩38,820 | ₩39,410 | ₩38,258 | ₩39,410 | +1.52% | 14.6만 |
|---|
| 2026.04.06 | ₩39,088 | ₩39,275 | ₩38,767 | ₩39,008 | -0.21% | 3.3만 |
|---|
| 2026.04.02 | ₩37,199 | ₩38,954 | ₩37,199 | ₩38,753 | +4.18% | 4.8만 |
|---|
| 2026.04.01 | ₩38,485 | ₩39,242 | ₩38,438 | ₩38,807 | +0.84% | 8.6만 |
|---|
| 2026.03.31 | ₩36,274 | ₩37,882 | ₩36,274 | ₩37,829 | +4.29% | 19.7만 |
|---|
| 2026.03.30 | ₩37,259 | ₩37,320 | ₩35,578 | ₩35,819 | -3.87% | 11.8만 |
|---|
| 2026.03.27 | ₩37,440 | ₩37,467 | ₩36,730 | ₩36,931 | -1.36% | 10.8만 |
|---|
| 2026.03.26 | ₩38,928 | ₩38,928 | ₩37,614 | ₩37,628 | -3.34% | 16.7만 |
|---|
| 2026.03.25 | ₩39,718 | ₩40,014 | ₩39,437 | ₩39,571 | -0.37% | 5.9만 |
|---|
| 2026.03.24 | ₩39,142 | ₩39,610 | ₩38,861 | ₩39,370 | +0.58% | 16.3만 |
|---|
| 2026.03.23 | ₩39,531 | ₩40,415 | ₩39,477 | ₩39,785 | +0.64% | 15.8만 |
|---|
| 2026.03.20 | ₩39,979 | ₩39,979 | ₩38,325 | ₩38,606 | -3.44% | 6.6만 |
|---|
| 2026.03.19 | ₩39,115 | ₩40,415 | ₩38,901 | ₩40,241 | +2.88% | 6만 |
|---|
| 2026.03.18 | ₩40,174 | ₩40,536 | ₩39,919 | ₩39,959 | -0.53% | 13.6만 |
|---|
| 2026.03.17 | ₩39,879 | ₩40,181 | ₩39,812 | ₩40,080 | +0.50% | 32.2만 |
|---|
| 2026.03.16 | ₩39,557 | ₩40,067 | ₩39,557 | ₩39,691 | +0.34% | 10.7만 |
|---|
| 2026.03.13 | ₩39,062 | ₩39,477 | ₩38,492 | ₩38,552 | -1.30% | 10.3만 |
|---|
| 2026.03.12 | ₩39,383 | ₩39,430 | ₩38,660 | ₩38,673 | -1.80% | 47.2만 |
|---|
| 2026.03.11 | ₩39,691 | ₩40,294 | ₩39,665 | ₩39,959 | +0.68% | 5.9만 |
|---|
| 2026.03.10 | ₩39,383 | ₩40,194 | ₩39,383 | ₩39,464 | +0.20% | 8.7만 |
|---|
| 2026.03.09 | ₩37,440 | ₩39,303 | ₩37,440 | ₩39,289 | +4.94% | 11.7만 |
|---|
| 2026.03.06 | ₩37,976 | ₩38,854 | ₩37,909 | ₩38,057 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩38,887 | ₩39,691 | ₩38,325 | ₩38,995 | +0.28% | 19만 |
|---|
| 2026.03.04 | ₩38,941 | ₩39,758 | ₩38,740 | ₩39,343 | +1.03% | 13.3만 |
|---|
| 2026.03.03 | ₩38,271 | ₩39,001 | ₩37,480 | ₩38,579 | +0.81% | 13.4만 |
|---|
| 2026.03.02 | ₩39,383 | ₩40,549 | ₩39,370 | ₩40,455 | +2.72% | 4.4만 |
|---|
| 2026.02.27 | ₩39,892 | ₩40,388 | ₩39,839 | ₩40,361 | +1.18% | 9.5만 |
|---|
| 2026.02.26 | ₩41,326 | ₩41,326 | ₩40,013 | ₩40,683 | -1.56% | 5.1만 |
|---|
| 2026.02.25 | ₩40,710 | ₩41,152 | ₩40,710 | ₩41,085 | +0.92% | 3.1만 |
|---|
| 2026.02.24 | ₩39,785 | ₩40,428 | ₩39,531 | ₩40,227 | +1.11% | 10.6만 |
|---|
| 2026.02.23 | ₩40,013 | ₩40,013 | ₩39,155 | ₩39,410 | -1.51% | 7.7만 |
|---|
| 2026.02.20 | ₩39,986 | ₩40,857 | ₩39,986 | ₩40,308 | +0.80% | 9만 |
|---|
| 2026.02.19 | ₩39,946 | ₩40,241 | ₩39,772 | ₩40,241 | +0.74% | 13.5만 |
|---|
| 2026.02.18 | ₩39,839 | ₩40,509 | ₩39,611 | ₩40,187 | +0.87% | 6만 |
|---|
| 2026.02.17 | ₩39,799 | ₩40,080 | ₩39,202 | ₩39,839 | +0.10% | 9.6만 |
|---|
| 2026.02.13 | ₩39,973 | ₩40,603 | ₩39,450 | ₩40,294 | +0.80% | 7.1만 |
|---|
| 2026.02.12 | ₩40,964 | ₩41,098 | ₩39,758 | ₩39,912 | -2.57% | 12.6만 |
|---|
| 2026.02.11 | ₩41,031 | ₩41,206 | ₩40,013 | ₩40,717 | -0.77% | 5.7만 |
|---|
| 2026.02.10 | ₩40,750 | ₩40,750 | ₩40,254 | ₩40,361 | -0.95% | 6.8만 |
|---|
| 2026.02.09 | ₩39,410 | ₩40,603 | ₩39,222 | ₩40,361 | +2.41% | 12.6만 |
|---|
| 2026.02.06 | ₩38,512 | ₩39,638 | ₩38,472 | ₩39,551 | +2.70% | 109.9만 |
|---|
| 2026.02.05 | ₩38,110 | ₩38,794 | ₩37,822 | ₩38,047 | -0.17% | 75.3만 |
|---|
| 2026.02.04 | ₩40,000 | ₩40,000 | ₩38,231 | ₩38,767 | -3.08% | 12.9만 |
|---|
| 2026.02.03 | ₩41,232 | ₩41,232 | ₩39,383 | ₩40,080 | -2.79% | 12.9만 |
|---|
| 2026.02.02 | ₩40,308 | ₩41,165 | ₩40,308 | ₩40,817 | +1.26% | 5.7만 |
|---|
| 2026.01.30 | ₩41,192 | ₩41,608 | ₩40,455 | ₩40,589 | -1.46% | 6.4만 |
|---|
| 2026.01.29 | ₩41,983 | ₩41,983 | ₩40,335 | ₩41,447 | -1.28% | 17.8만 |
|---|
| 2026.01.28 | ₩42,103 | ₩42,217 | ₩41,768 | ₩41,956 | -0.35% | 6만 |
|---|
| 2026.01.27 | ₩41,353 | ₩41,695 | ₩41,313 | ₩41,648 | +0.71% | 61.6만 |
|---|
| 2026.01.26 | ₩40,629 | ₩41,098 | ₩40,629 | ₩40,884 | +0.63% | 6.9만 |
|---|
| 2026.01.23 | ₩40,549 | ₩40,817 | ₩40,308 | ₩40,683 | +0.33% | 4.9만 |
|---|
| 2026.01.22 | ₩40,844 | ₩40,857 | ₩40,402 | ₩40,696 | -0.36% | 3.4만 |
|---|
| 2026.01.21 | ₩39,892 | ₩40,482 | ₩39,711 | ₩40,201 | +0.77% | 6.4만 |
|---|
| 2026.01.20 | ₩39,557 | ₩40,160 | ₩39,502 | ₩39,557 | 0.00% | 6.9만 |
|---|
| 2026.01.16 | ₩40,596 | ₩40,696 | ₩40,120 | ₩40,361 | -0.58% | 8.6만 |
|---|
| 2026.01.15 | ₩40,817 | ₩40,817 | ₩40,254 | ₩40,254 | -1.38% | 38.2만 |
|---|
| 2026.01.14 | ₩40,643 | ₩40,643 | ₩39,906 | ₩40,294 | -0.86% | 9.7만 |
|---|
| 2026.01.13 | ₩41,031 | ₩41,299 | ₩40,676 | ₩40,817 | -0.52% | 7.7만 |
|---|
| 2026.01.12 | ₩40,348 | ₩41,038 | ₩40,348 | ₩40,991 | +1.59% | 42.8만 |
|---|
| 2026.01.09 | ₩40,388 | ₩40,775 | ₩40,234 | ₩40,676 | +0.71% | 8.4만 |
|---|
| 2026.01.08 | ₩40,737 | ₩40,737 | ₩39,986 | ₩40,134 | -1.48% | 13만 |
|---|
| 2026.01.07 | ₩40,629 | ₩41,031 | ₩40,603 | ₩40,871 | +0.59% | 6.6만 |
|---|
| 2026.01.06 | ₩40,160 | ₩40,710 | ₩40,040 | ₩40,710 | +1.37% | 6.1만 |
|---|
| 2026.01.05 | ₩40,201 | ₩40,308 | ₩39,892 | ₩39,973 | -0.57% | 9.2만 |
|---|
| 2026.01.02 | ₩39,705 | ₩40,000 | ₩39,289 | ₩39,624 | -0.20% | 13.1만 |
|---|
| 2025.12.31 | ₩39,477 | ₩39,490 | ₩39,048 | ₩39,048 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩39,557 | ₩39,758 | ₩39,477 | ₩39,517 | -0.10% | 11.7만 |
|---|
| 2025.12.29 | ₩39,209 | ₩39,544 | ₩39,209 | ₩39,504 | +0.75% | 16.3만 |
|---|
| 2025.12.26 | ₩39,531 | ₩39,531 | ₩39,263 | ₩39,464 | -0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩39,879 | ₩40,040 | ₩39,866 | ₩40,013 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩39,705 | ₩39,933 | ₩39,490 | ₩39,933 | +0.57% | 4.8만 |
|---|
| 2025.12.22 | ₩39,745 | ₩39,825 | ₩39,571 | ₩39,785 | +0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩38,673 | ₩39,406 | ₩38,673 | ₩39,289 | +1.59% | 6.6만 |
|---|
| 2025.12.18 | ₩38,593 | ₩38,780 | ₩38,354 | ₩38,499 | -0.24% | 12.3만 |
|---|
| 2025.12.17 | ₩38,827 | ₩38,827 | ₩37,641 | ₩37,695 | -2.92% | 270.9만 |
|---|
| 2025.12.16 | ₩38,405 | ₩38,874 | ₩38,365 | ₩38,646 | +0.63% | 53.1만 |
|---|
| 2025.12.15 | ₩39,544 | ₩39,557 | ₩38,660 | ₩38,673 | -2.20% | 8.7만 |
|---|
| 2025.12.12 | ₩40,254 | ₩40,455 | ₩39,082 | ₩39,263 | -2.46% | 9만 |
|---|
| 2025.12.11 | ₩40,455 | ₩40,687 | ₩39,839 | ₩40,683 | +0.56% | 7.1만 |
|---|
| 2025.12.10 | ₩40,703 | ₩41,165 | ₩40,509 | ₩41,072 | +0.91% | 6.4만 |
|---|
| 2025.12.09 | ₩40,616 | ₩40,829 | ₩40,495 | ₩40,804 | +0.46% | 6.9만 |
|---|
| 2025.12.08 | ₩40,884 | ₩41,005 | ₩40,529 | ₩40,804 | -0.20% | 11.1만 |
|---|
| 2025.12.05 | ₩40,308 | ₩40,737 | ₩40,254 | ₩40,576 | +0.66% | 11.2만 |
|---|
| 2025.12.04 | ₩40,174 | ₩40,174 | ₩39,785 | ₩40,040 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩39,651 | ₩40,147 | ₩39,303 | ₩40,107 | +1.15% | 5.6만 |
|---|
| 2025.12.02 | ₩39,892 | ₩40,319 | ₩39,671 | ₩39,691 | -0.50% | 4.7만 |
|---|
| 2025.12.01 | ₩39,035 | ₩39,624 | ₩38,954 | ₩39,356 | +0.82% | 7.4만 |
|---|
| 2025.11.28 | ₩39,263 | ₩39,504 | ₩39,088 | ₩39,504 | +0.61% | 3.5만 |
|---|
| 2025.11.26 | ₩38,914 | ₩39,289 | ₩38,673 | ₩39,083 | +0.43% | 8.4만 |
|---|
| 2025.11.25 | ₩38,177 | ₩38,566 | ₩37,400 | ₩38,539 | +0.95% | 12.9만 |
|---|
| 2025.11.24 | ₩37,360 | ₩38,378 | ₩37,360 | ₩38,351 | +2.65% | 16.2만 |
|---|
| 2025.11.21 | ₩37,226 | ₩37,494 | ₩35,980 | ₩37,132 | -0.25% | 68만 |
|---|
| 2025.11.20 | ₩39,732 | ₩39,745 | ₩37,065 | ₩37,145 | -6.51% | 18.9만 |
|---|
| 2025.11.19 | ₩38,392 | ₩39,222 | ₩38,284 | ₩38,653 | +0.68% | 20.6만 |
|---|
| 2025.11.18 | ₩38,351 | ₩38,847 | ₩37,911 | ₩38,418 | +0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩39,397 | ₩39,919 | ₩38,646 | ₩38,941 | -1.16% | 8.2만 |
|---|
| 2025.11.14 | ₩38,445 | ₩40,079 | ₩38,378 | ₩39,504 | +2.75% | 20.3만 |
|---|
| 2025.11.13 | ₩40,696 | ₩40,696 | ₩39,222 | ₩39,571 | -2.77% | 17.4만 |
|---|
| 2025.11.12 | ₩41,742 | ₩41,742 | ₩40,924 | ₩41,045 | -1.67% | 8만 |
|---|
| 2025.11.11 | ₩41,728 | ₩41,795 | ₩41,180 | ₩41,447 | -0.67% | 36만 |
|---|
| 2025.11.10 | ₩41,541 | ₩42,090 | ₩41,407 | ₩41,889 | +0.84% | 12만 |
|---|
| 2025.11.07 | ₩40,201 | ₩40,790 | ₩39,411 | ₩40,629 | +1.07% | 21.8만 |
|---|
| 2025.11.06 | ₩41,782 | ₩41,782 | ₩40,536 | ₩40,763 | -2.44% | 15.3만 |
|---|
| 2025.11.05 | ₩41,232 | ₩41,969 | ₩41,125 | ₩41,755 | +1.27% | 10.4만 |
|---|
| 2025.11.04 | ₩41,661 | ₩42,201 | ₩41,139 | ₩41,192 | -1.13% | 39.9만 |
|---|
| 2025.11.03 | ₩43,376 | ₩43,470 | ₩42,706 | ₩43,108 | -0.62% | 14.6만 |
|---|
| 2025.10.31 | ₩42,840 | ₩43,094 | ₩42,386 | ₩42,854 | +0.03% | 112.4만 |
|---|
| 2025.10.30 | ₩42,371 | ₩42,760 | ₩42,036 | ₩42,211 | -0.38% | 13.9만 |
|---|
| 2025.10.29 | ₩42,693 | ₩42,881 | ₩42,345 | ₩42,827 | +0.31% | 14만 |
|---|
| 2025.10.28 | ₩42,345 | ₩42,505 | ₩42,130 | ₩42,224 | -0.28% | 12.2만 |
|---|
| 2025.10.27 | ₩42,036 | ₩42,144 | ₩41,849 | ₩42,130 | +0.22% | 8.8만 |
|---|
| 2025.10.24 | ₩41,273 | ₩41,487 | ₩41,155 | ₩41,232 | -0.10% | 6만 |
|---|
| 2025.10.23 | ₩39,705 | ₩40,562 | ₩39,705 | ₩40,549 | +2.13% | 8.3만 |
|---|
| 2025.10.22 | ₩40,268 | ₩40,336 | ₩39,115 | ₩39,678 | -1.46% | 7.2만 |
|---|
| 2025.10.21 | ₩40,482 | ₩40,589 | ₩40,134 | ₩40,402 | -0.20% | 10.2만 |
|---|
| 2025.10.20 | ₩40,482 | ₩40,710 | ₩40,455 | ₩40,549 | +0.17% | 14만 |
|---|
| 2025.10.17 | ₩39,745 | ₩40,065 | ₩39,344 | ₩39,906 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩40,656 | ₩40,804 | ₩39,785 | ₩40,120 | -1.32% | 42.8만 |
|---|
| 2025.10.15 | ₩40,348 | ₩40,388 | ₩39,504 | ₩40,160 | -0.46% | 12.6만 |
|---|
| 2025.10.14 | ₩39,504 | ₩40,107 | ₩38,968 | ₩39,584 | +0.20% | 36.2만 |
|---|
| 2025.10.13 | ₩40,013 | ₩40,361 | ₩39,665 | ₩40,348 | +0.84% | 16.3만 |
|---|
| 2025.10.10 | ₩40,871 | ₩40,936 | ₩38,834 | ₩38,874 | -4.89% | 19.7만 |
|---|