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 | ₩59,490 | ₩59,771 | ₩58,793 | ₩59,222 | -0.45% | 16.4만 |
| 2026.10.08 | ₩59,839 | ₩60,068 | ₩57,961 | ₩58,471 | -2.29% | 17.4만 |
| 2026.10.07 | ₩59,959 | ₩60,616 | ₩59,637 | ₩60,482 | +0.87% | 55.4만 |
| 2026.10.06 | ₩61,501 | ₩61,917 | ₩61,153 | ₩61,153 | -0.57% | 20.5만 |
| 2026.10.05 | ₩60,898 | ₩61,180 | ₩60,710 | ₩61,139 | +0.40% | 17.3만 |
| 2026.10.02 | ₩61,019 | ₩61,233 | ₩60,536 | ₩60,818 | -0.33% | 60.2만 |
| 2026.10.01 | ₩59,088 | ₩59,771 | ₩58,591 | ₩59,664 | +0.98% | 14.8만 |
| 2026.09.30 | ₩59,155 | ₩59,155 | ₩58,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,591 |
| -0.95% |
| 11.6만 |
| 2026.09.29 | ₩58,444 | ₩59,247 | ₩58,357 | ₩58,846 | +0.69% | 13.3만 |
|---|
| 2026.09.28 | ₩58,189 | ₩58,283 | ₩56,875 | ₩57,746 | -0.76% | 20.6만 |
|---|
| 2026.09.25 | ₩59,074 | ₩59,262 | ₩58,484 | ₩58,940 | -0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩58,068 | ₩58,699 | ₩57,734 | ₩58,497 | +0.74% | 20.1만 |
|---|
| 2026.09.23 | ₩59,342 | ₩59,517 | ₩58,417 | ₩58,752 | -0.99% | 9.1만 |
|---|
| 2026.09.22 | ₩58,538 | ₩59,731 | ₩58,390 | ₩59,664 | +1.92% | 49.7만 |
|---|
| 2026.09.21 | ₩57,559 | ₩59,088 | ₩57,398 | ₩58,886 | +2.31% | 12.8만 |
|---|
| 2026.09.18 | ₩55,990 | ₩56,607 | ₩55,681 | ₩56,519 | +0.95% | 6.6만 |
|---|
| 2026.09.17 | ₩55,520 | ₩55,815 | ₩55,453 | ₩55,547 | +0.05% | 13.6만 |
|---|
| 2026.09.16 | ₩54,434 | ₩55,011 | ₩53,616 | ₩54,300 | -0.25% | 11.2만 |
|---|
| 2026.09.15 | ₩54,152 | ₩54,300 | ₩53,623 | ₩53,723 | -0.79% | 11.1만 |
|---|
| 2026.09.14 | ₩53,388 | ₩54,300 | ₩53,160 | ₩53,696 | +0.58% | 17.2만 |
|---|
| 2026.09.11 | ₩56,513 | ₩56,620 | ₩56,030 | ₩56,084 | -0.76% | 10.5만 |
|---|
| 2026.09.10 | ₩56,030 | ₩56,399 | ₩55,547 | ₩55,547 | -0.86% | 21.1만 |
|---|
| 2026.09.09 | ₩56,875 | ₩57,753 | ₩56,875 | ₩57,197 | +0.57% | 19.2만 |
|---|
| 2026.09.08 | ₩57,237 | ₩57,653 | ₩56,855 | ₩57,170 | -0.12% | 106.4만 |
|---|
| 2026.09.04 | ₩54,877 | ₩56,244 | ₩54,796 | ₩56,244 | +2.49% | 158만 |
|---|
| 2026.09.03 | ₩53,603 | ₩54,421 | ₩53,093 | ₩54,354 | +1.40% | 12.8만 |
|---|
| 2026.09.02 | ₩53,334 | ₩53,601 | ₩52,999 | ₩53,428 | +0.18% | 101.4만 |
|---|
| 2026.09.01 | ₩53,857 | ₩54,032 | ₩53,106 | ₩53,428 | -0.80% | 14.5만 |
|---|
| 2026.08.31 | ₩54,394 | ₩54,742 | ₩54,193 | ₩54,716 | +0.59% | 27만 |
|---|
| 2026.08.28 | ₩55,373 | ₩55,534 | ₩54,417 | ₩54,501 | -1.57% | 13.7만 |
|---|
| 2026.08.27 | ₩55,923 | ₩56,084 | ₩55,227 | ₩55,963 | +0.07% | 61만 |
|---|
| 2026.08.26 | ₩54,260 | ₩54,850 | ₩54,179 | ₩54,756 | +0.91% | 5만 |
|---|
| 2026.08.25 | ₩54,555 | ₩54,850 | ₩53,951 | ₩54,447 | -0.20% | 8만 |
|---|
| 2026.08.24 | ₩54,179 | ₩54,179 | ₩52,919 | ₩53,683 | -0.92% | 12.1만 |
|---|
| 2026.08.21 | ₩55,654 | ₩55,815 | ₩54,836 | ₩55,225 | -0.77% | 12.5만 |
|---|
| 2026.08.20 | ₩54,836 | ₩55,373 | ₩54,514 | ₩55,105 | +0.49% | 17.3만 |
|---|
| 2026.08.19 | ₩56,379 | ₩56,379 | ₩54,099 | ₩54,850 | -2.71% | 28.2만 |
|---|
| 2026.08.18 | ₩57,049 | ₩57,136 | ₩55,306 | ₩55,681 | -2.40% | 20.1만 |
|---|
| 2026.08.17 | ₩58,846 | ₩59,597 | ₩58,672 | ₩59,020 | +0.30% | 25.9만 |
|---|
| 2026.08.14 | ₩58,082 | ₩58,390 | ₩57,458 | ₩57,787 | -0.51% | 17.1만 |
|---|
| 2026.08.13 | ₩57,264 | ₩58,725 | ₩57,136 | ₩58,095 | +1.45% | 21.6만 |
|---|
| 2026.08.12 | ₩57,143 | ₩57,518 | ₩56,794 | ₩57,237 | +0.16% | 9.3만 |
|---|
| 2026.08.11 | ₩55,440 | ₩55,440 | ₩54,742 | ₩55,078 | -0.65% | 9.3만 |
|---|
| 2026.08.10 | ₩55,319 | ₩55,614 | ₩54,649 | ₩54,649 | -1.21% | 84.5만 |
|---|
| 2026.08.07 | ₩55,668 | ₩55,735 | ₩54,246 | ₩55,198 | -0.84% | 12만 |
|---|
| 2026.08.06 | ₩53,629 | ₩55,654 | ₩53,334 | ₩54,501 | +1.63% | 14.5만 |
|---|
| 2026.08.05 | ₩56,231 | ₩56,995 | ₩55,547 | ₩55,587 | -1.14% | 14.3만 |
|---|
| 2026.08.04 | ₩54,984 | ₩56,821 | ₩54,716 | ₩56,526 | +2.80% | 48.8만 |
|---|
| 2026.08.03 | ₩51,242 | ₩53,737 | ₩50,773 | ₩53,589 | +4.58% | 29.1만 |
|---|
| 2026.07.31 | ₩53,388 | ₩53,629 | ₩51,028 | ₩51,591 | -3.37% | 53.5만 |
|---|
| 2026.07.30 | ₩48,828 | ₩51,122 | ₩48,828 | ₩50,987 | +4.42% | 25만 |
|---|
| 2026.07.29 | ₩48,654 | ₩49,378 | ₩46,787 | ₩46,937 | -3.53% | 37.5만 |
|---|
| 2026.07.28 | ₩49,620 | ₩49,646 | ₩47,581 | ₩48,949 | -1.35% | 26.4만 |
|---|
| 2026.07.27 | ₩52,892 | ₩52,905 | ₩50,183 | ₩51,215 | -3.17% | 22.3만 |
|---|
| 2026.07.24 | ₩54,018 | ₩54,072 | ₩51,940 | ₩52,168 | -3.43% | 16.6만 |
|---|
| 2026.07.23 | ₩54,756 | ₩55,493 | ₩54,206 | ₩54,742 | -0.02% | 9.6만 |
|---|
| 2026.07.22 | ₩54,903 | ₩56,110 | ₩54,611 | ₩55,507 | +1.10% | 144.8만 |
|---|
| 2026.07.21 | ₩54,984 | ₩56,097 | ₩54,877 | ₩56,016 | +1.88% | 15.2만 |
|---|
| 2026.07.20 | ₩53,938 | ₩54,615 | ₩53,147 | ₩53,200 | -1.37% | 18.4만 |
|---|
| 2026.07.17 | ₩51,417 | ₩54,085 | ₩50,759 | ₩52,986 | +3.05% | 62.5만 |
|---|
| 2026.07.16 | ₩54,689 | ₩54,917 | ₩53,066 | ₩53,388 | -2.38% | 18.3만 |
|---|
| 2026.07.15 | ₩57,840 | ₩57,840 | ₩54,702 | ₩56,258 | -2.74% | 28.3만 |
|---|
| 2026.07.14 | ₩57,639 | ₩57,746 | ₩56,674 | ₩57,398 | -0.42% | 28.6만 |
|---|
| 2026.07.13 | ₩56,526 | ₩56,935 | ₩55,561 | ₩55,775 | -1.33% | 53.2만 |
|---|
| 2026.07.10 | ₩58,350 | ₩58,980 | ₩57,800 | ₩58,725 | +0.64% | 22.1만 |
|---|
| 2026.07.09 | ₩58,739 | ₩59,597 | ₩58,337 | ₩59,061 | +0.55% | 186.1만 |
|---|
| 2026.07.08 | ₩55,333 | ₩57,143 | ₩55,333 | ₩57,103 | +3.20% | 74만 |
|---|
| 2026.07.07 | ₩56,781 | ₩56,841 | ₩55,038 | ₩56,312 | -0.83% | 13만 |
|---|
| 2026.07.06 | ₩58,484 | ₩59,757 | ₩58,363 | ₩58,793 | +0.53% | 13.8만 |
|---|
| 2026.07.02 | ₩60,067 | ₩60,536 | ₩56,259 | ₩57,089 | -4.96% | 47.9만 |
|---|
| 2026.07.01 | ₩61,756 | ₩62,118 | ₩60,308 | ₩60,362 | -2.26% | 18.1만 |
|---|
| 2026.06.30 | ₩61,488 | ₩63,848 | ₩61,488 | ₩63,661 | +3.53% | 14.8만 |
|---|
| 2026.06.29 | ₩59,637 | ₩61,408 | ₩58,055 | ₩61,408 | +2.97% | 38.7만 |
|---|
| 2026.06.26 | ₩59,718 | ₩60,670 | ₩59,329 | ₩59,718 | 0.00% | 18.3만 |
|---|
| 2026.06.25 | ₩63,446 | ₩63,446 | ₩60,227 | ₩62,306 | -1.80% | 14.7만 |
|---|
| 2026.06.24 | ₩60,724 | ₩60,831 | ₩58,846 | ₩59,865 | -1.41% | 17.9만 |
|---|
| 2026.06.23 | ₩60,348 | ₩61,609 | ₩59,912 | ₩60,147 | -0.33% | 33.1만 |
|---|
| 2026.06.22 | ₩65,565 | ₩65,565 | ₩63,996 | ₩64,841 | -1.10% | 20.5만 |
|---|
| 2026.06.18 | ₩62,695 | ₩63,927 | ₩62,199 | ₩63,768 | +1.71% | 29.7만 |
|---|
| 2026.06.17 | ₩61,542 | ₩62,360 | ₩60,402 | ₩60,402 | -1.85% | 38만 |
|---|
| 2026.06.16 | ₩62,373 | ₩62,702 | ₩60,160 | ₩60,160 | -3.55% | 41.1만 |
|---|
| 2026.06.15 | ₩61,662 | ₩62,480 | ₩61,408 | ₩62,400 | +1.20% | 12.5만 |
|---|
| 2026.06.12 | ₩58,860 | ₩59,932 | ₩57,961 | ₩59,436 | +0.98% | 36만 |
|---|
| 2026.06.11 | ₩56,164 | ₩58,873 | ₩55,802 | ₩58,806 | +4.70% | 24.1만 |
|---|
| 2026.06.10 | ₩55,856 | ₩57,706 | ₩55,131 | ₩55,265 | -1.06% | 25.2만 |
|---|
| 2026.06.09 | ₩59,141 | ₩59,624 | ₩54,139 | ₩56,995 | -3.63% | 72.3만 |
|---|
| 2026.06.08 | ₩58,015 | ₩58,806 | ₩57,527 | ₩58,055 | +0.07% | 29.9만 |
|---|
| 2026.06.05 | ₩59,289 | ₩59,435 | ₩55,762 | ₩56,097 | -5.38% | 48.1만 |
|---|
| 2026.06.04 | ₩60,348 | ₩62,145 | ₩59,573 | ₩61,528 | +1.96% | 16.3만 |
|---|
| 2026.06.03 | ₩63,158 | ₩63,285 | ₩61,421 | ₩62,454 | -1.11% | 34.5만 |
|---|
| 2026.06.02 | ₩61,877 | ₩63,057 | ₩61,689 | ₩63,017 | +1.84% | 27.3만 |
|---|
| 2026.06.01 | ₩60,067 | ₩61,756 | ₩59,812 | ₩61,515 | +2.41% | 35.1만 |
|---|
| 2026.05.29 | ₩59,114 | ₩59,463 | ₩58,510 | ₩59,356 | +0.41% | 21.3만 |
|---|
| 2026.05.28 | ₩57,814 | ₩59,074 | ₩57,324 | ₩58,699 | +1.53% | 33.6만 |
|---|
| 2026.05.27 | ₩58,766 | ₩58,766 | ₩56,982 | ₩57,733 | -1.76% | 33만 |
|---|
| 2026.05.26 | ₩57,358 | ₩58,350 | ₩57,005 | ₩58,202 | +1.47% | 30.5만 |
|---|
| 2026.05.22 | ₩56,191 | ₩56,405 | ₩55,748 | ₩55,815 | -0.67% | 13.1만 |
|---|
| 2026.05.21 | ₩54,447 | ₩56,070 | ₩54,447 | ₩55,762 | +2.41% | 128.2만 |
|---|
| 2026.05.20 | ₩53,294 | ₩54,541 | ₩53,267 | ₩54,461 | +2.19% | 28.9만 |
|---|
| 2026.05.19 | ₩52,114 | ₩53,549 | ₩51,470 | ₩52,852 | +1.42% | 15.3만 |
|---|
| 2026.05.18 | ₩54,729 | ₩54,729 | ₩52,342 | ₩53,200 | -2.79% | 19.7만 |
|---|
| 2026.05.15 | ₩53,978 | ₩54,856 | ₩53,495 | ₩54,139 | +0.30% | 14.2만 |
|---|
| 2026.05.14 | ₩55,225 | ₩55,856 | ₩54,769 | ₩55,708 | +0.87% | 17.6만 |
|---|
| 2026.05.13 | ₩55,051 | ₩55,641 | ₩54,018 | ₩55,413 | +0.66% | 12.6만 |
|---|
| 2026.05.12 | ₩54,394 | ₩54,547 | ₩52,201 | ₩53,790 | -1.11% | 19.2만 |
|---|
| 2026.05.11 | ₩54,742 | ₩55,648 | ₩54,575 | ₩55,520 | +1.42% | 19.2만 |
|---|
| 2026.05.08 | ₩53,059 | ₩54,568 | ₩53,059 | ₩54,568 | +2.84% | 20.2만 |
|---|
| 2026.05.07 | ₩53,348 | ₩53,348 | ₩51,792 | ₩52,235 | -2.09% | 15만 |
|---|
| 2026.05.06 | ₩52,677 | ₩53,106 | ₩51,752 | ₩53,080 | +0.76% | 9.1만 |
|---|
| 2026.05.05 | ₩50,223 | ₩51,578 | ₩50,223 | ₩51,363 | +2.27% | 14.1만 |
|---|
| 2026.05.04 | ₩49,164 | ₩49,794 | ₩49,016 | ₩49,325 | +0.33% | 18.6만 |
|---|
| 2026.05.01 | ₩47,916 | ₩48,788 | ₩47,836 | ₩48,614 | +1.46% | 26.1만 |
|---|
| 2026.04.30 | ₩47,474 | ₩47,769 | ₩46,394 | ₩47,715 | +0.51% | 10.7만 |
|---|
| 2026.04.29 | ₩46,575 | ₩46,750 | ₩46,146 | ₩46,616 | +0.09% | 5만 |
|---|
| 2026.04.28 | ₩46,321 | ₩46,978 | ₩45,771 | ₩46,254 | -0.14% | 9.4만 |
|---|
| 2026.04.27 | ₩47,688 | ₩47,756 | ₩46,964 | ₩47,756 | +0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩47,139 | ₩47,729 | ₩46,736 | ₩47,608 | +1.00% | 7.5만 |
|---|
| 2026.04.23 | ₩46,535 | ₩47,112 | ₩45,717 | ₩46,414 | -0.26% | 12.8만 |
|---|
| 2026.04.22 | ₩46,656 | ₩47,179 | ₩46,314 | ₩47,165 | +1.09% | 10.8만 |
|---|
| 2026.04.21 | ₩46,173 | ₩46,481 | ₩45,529 | ₩45,704 | -1.02% | 14.6만 |
|---|
| 2026.04.20 | ₩45,328 | ₩45,704 | ₩45,134 | ₩45,690 | +0.80% | 5.3만 |
|---|
| 2026.04.17 | ₩45,623 | ₩45,824 | ₩45,386 | ₩45,583 | -0.09% | 9.3만 |
|---|
| 2026.04.16 | ₩44,591 | ₩44,966 | ₩44,282 | ₩44,966 | +0.84% | 20.7만 |
|---|
| 2026.04.15 | ₩43,960 | ₩44,296 | ₩43,618 | ₩44,296 | +0.76% | 10.3만 |
|---|
| 2026.04.14 | ₩43,625 | ₩44,054 | ₩43,270 | ₩44,054 | +0.98% | 12.6만 |
|---|
| 2026.04.13 | ₩41,533 | ₩42,874 | ₩41,533 | ₩42,874 | +3.23% | 8.4만 |
|---|
| 2026.04.10 | ₩41,855 | ₩41,989 | ₩41,506 | ₩41,721 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩41,452 | ₩41,709 | ₩41,064 | ₩41,627 | +0.42% | 3.9만 |
|---|
| 2026.04.08 | ₩41,788 | ₩41,989 | ₩41,117 | ₩41,667 | -0.29% | 9.2만 |
|---|
| 2026.04.07 | ₩38,851 | ₩39,441 | ₩38,288 | ₩39,441 | +1.52% | 14.6만 |
|---|
| 2026.04.06 | ₩39,119 | ₩39,305 | ₩38,797 | ₩39,039 | -0.21% | 3.3만 |
|---|
| 2026.04.02 | ₩37,228 | ₩38,985 | ₩37,228 | ₩38,784 | +4.18% | 4.8만 |
|---|
| 2026.04.01 | ₩38,516 | ₩39,273 | ₩38,469 | ₩38,837 | +0.84% | 8.6만 |
|---|
| 2026.03.31 | ₩36,303 | ₩37,912 | ₩36,303 | ₩37,858 | +4.29% | 19.7만 |
|---|
| 2026.03.30 | ₩37,288 | ₩37,349 | ₩35,605 | ₩35,847 | -3.87% | 11.8만 |
|---|
| 2026.03.27 | ₩37,469 | ₩37,496 | ₩36,759 | ₩36,960 | -1.36% | 10.8만 |
|---|
| 2026.03.26 | ₩38,958 | ₩38,958 | ₩37,644 | ₩37,657 | -3.34% | 16.7만 |
|---|
| 2026.03.25 | ₩39,749 | ₩40,046 | ₩39,468 | ₩39,602 | -0.37% | 5.9만 |
|---|
| 2026.03.24 | ₩39,173 | ₩39,641 | ₩38,891 | ₩39,401 | +0.58% | 16.3만 |
|---|
| 2026.03.23 | ₩39,562 | ₩40,447 | ₩39,508 | ₩39,816 | +0.64% | 15.8만 |
|---|
| 2026.03.20 | ₩40,011 | ₩40,011 | ₩38,355 | ₩38,636 | -3.44% | 6.6만 |
|---|
| 2026.03.19 | ₩39,146 | ₩40,447 | ₩38,931 | ₩40,272 | +2.88% | 6만 |
|---|
| 2026.03.18 | ₩40,205 | ₩40,567 | ₩39,950 | ₩39,991 | -0.53% | 13.6만 |
|---|
| 2026.03.17 | ₩39,910 | ₩40,212 | ₩39,843 | ₩40,111 | +0.50% | 32.2만 |
|---|
| 2026.03.16 | ₩39,588 | ₩40,098 | ₩39,588 | ₩39,722 | +0.34% | 10.7만 |
|---|
| 2026.03.13 | ₩39,092 | ₩39,508 | ₩38,522 | ₩38,583 | -1.30% | 10.3만 |
|---|
| 2026.03.12 | ₩39,414 | ₩39,461 | ₩38,690 | ₩38,703 | -1.80% | 47.2만 |
|---|
| 2026.03.11 | ₩39,722 | ₩40,326 | ₩39,696 | ₩39,991 | +0.68% | 5.9만 |
|---|
| 2026.03.10 | ₩39,414 | ₩40,225 | ₩39,414 | ₩39,495 | +0.20% | 8.7만 |
|---|
| 2026.03.09 | ₩37,469 | ₩39,334 | ₩37,469 | ₩39,320 | +4.94% | 11.7만 |
|---|
| 2026.03.06 | ₩38,006 | ₩38,884 | ₩37,939 | ₩38,086 | +0.21% | 4.7만 |
|---|
| 2026.03.05 | ₩38,918 | ₩39,722 | ₩38,355 | ₩39,025 | +0.28% | 19만 |
|---|
| 2026.03.04 | ₩38,971 | ₩39,790 | ₩38,770 | ₩39,374 | +1.03% | 13.3만 |
|---|
| 2026.03.03 | ₩38,301 | ₩39,032 | ₩37,510 | ₩38,609 | +0.81% | 13.4만 |
|---|
| 2026.03.02 | ₩39,414 | ₩40,581 | ₩39,401 | ₩40,487 | +2.72% | 4.4만 |
|---|
| 2026.02.27 | ₩39,924 | ₩40,420 | ₩39,870 | ₩40,393 | +1.18% | 9.5만 |
|---|
| 2026.02.26 | ₩41,359 | ₩41,359 | ₩40,044 | ₩40,715 | -1.56% | 5.1만 |
|---|
| 2026.02.25 | ₩40,742 | ₩41,184 | ₩40,742 | ₩41,117 | +0.92% | 3.1만 |
|---|
| 2026.02.24 | ₩39,816 | ₩40,460 | ₩39,562 | ₩40,259 | +1.11% | 10.6만 |
|---|
| 2026.02.23 | ₩40,044 | ₩40,044 | ₩39,186 | ₩39,441 | -1.51% | 7.7만 |
|---|
| 2026.02.20 | ₩40,018 | ₩40,889 | ₩40,018 | ₩40,339 | +0.80% | 9만 |
|---|
| 2026.02.19 | ₩39,977 | ₩40,272 | ₩39,803 | ₩40,272 | +0.74% | 13.5만 |
|---|
| 2026.02.18 | ₩39,870 | ₩40,541 | ₩39,642 | ₩40,219 | +0.87% | 6만 |
|---|
| 2026.02.17 | ₩39,830 | ₩40,111 | ₩39,233 | ₩39,870 | +0.10% | 9.6만 |
|---|
| 2026.02.13 | ₩40,004 | ₩40,634 | ₩39,481 | ₩40,326 | +0.80% | 7.1만 |
|---|
| 2026.02.12 | ₩40,997 | ₩41,131 | ₩39,790 | ₩39,944 | -2.57% | 12.6만 |
|---|
| 2026.02.11 | ₩41,064 | ₩41,238 | ₩40,044 | ₩40,748 | -0.77% | 5.7만 |
|---|
| 2026.02.10 | ₩40,782 | ₩40,782 | ₩40,286 | ₩40,393 | -0.95% | 6.8만 |
|---|
| 2026.02.09 | ₩39,441 | ₩40,634 | ₩39,253 | ₩40,393 | +2.41% | 12.6만 |
|---|
| 2026.02.06 | ₩38,542 | ₩39,669 | ₩38,502 | ₩39,582 | +2.70% | 109.9만 |
|---|
| 2026.02.05 | ₩38,140 | ₩38,824 | ₩37,852 | ₩38,077 | -0.17% | 75.3만 |
|---|
| 2026.02.04 | ₩40,031 | ₩40,031 | ₩38,261 | ₩38,797 | -3.08% | 12.9만 |
|---|
| 2026.02.03 | ₩41,265 | ₩41,265 | ₩39,414 | ₩40,111 | -2.79% | 12.9만 |
|---|
| 2026.02.02 | ₩40,339 | ₩41,198 | ₩40,339 | ₩40,849 | +1.26% | 5.7만 |
|---|
| 2026.01.30 | ₩41,224 | ₩41,640 | ₩40,487 | ₩40,621 | -1.46% | 6.4만 |
|---|
| 2026.01.29 | ₩42,016 | ₩42,016 | ₩40,366 | ₩41,479 | -1.28% | 17.8만 |
|---|
| 2026.01.28 | ₩42,136 | ₩42,250 | ₩41,801 | ₩41,989 | -0.35% | 6만 |
|---|
| 2026.01.27 | ₩41,385 | ₩41,727 | ₩41,345 | ₩41,680 | +0.71% | 61.6만 |
|---|
| 2026.01.26 | ₩40,661 | ₩41,131 | ₩40,661 | ₩40,916 | +0.63% | 6.9만 |
|---|
| 2026.01.23 | ₩40,581 | ₩40,849 | ₩40,339 | ₩40,715 | +0.33% | 4.9만 |
|---|
| 2026.01.22 | ₩40,876 | ₩40,889 | ₩40,433 | ₩40,728 | -0.36% | 3.4만 |
|---|
| 2026.01.21 | ₩39,924 | ₩40,514 | ₩39,743 | ₩40,232 | +0.77% | 6.4만 |
|---|
| 2026.01.20 | ₩39,588 | ₩40,192 | ₩39,533 | ₩39,588 | 0.00% | 6.9만 |
|---|
| 2026.01.16 | ₩40,628 | ₩40,728 | ₩40,152 | ₩40,393 | -0.58% | 8.6만 |
|---|
| 2026.01.15 | ₩40,849 | ₩40,849 | ₩40,286 | ₩40,286 | -1.38% | 38.2만 |
|---|
| 2026.01.14 | ₩40,675 | ₩40,675 | ₩39,937 | ₩40,326 | -0.86% | 9.7만 |
|---|
| 2026.01.13 | ₩41,064 | ₩41,332 | ₩40,708 | ₩40,849 | -0.52% | 7.7만 |
|---|
| 2026.01.12 | ₩40,380 | ₩41,070 | ₩40,380 | ₩41,023 | +1.59% | 42.8만 |
|---|
| 2026.01.09 | ₩40,420 | ₩40,807 | ₩40,266 | ₩40,708 | +0.71% | 8.4만 |
|---|
| 2026.01.08 | ₩40,769 | ₩40,769 | ₩40,018 | ₩40,165 | -1.48% | 13만 |
|---|
| 2026.01.07 | ₩40,661 | ₩41,064 | ₩40,634 | ₩40,903 | +0.59% | 6.6만 |
|---|
| 2026.01.06 | ₩40,192 | ₩40,742 | ₩40,071 | ₩40,742 | +1.37% | 6.1만 |
|---|
| 2026.01.05 | ₩40,232 | ₩40,339 | ₩39,924 | ₩40,004 | -0.57% | 9.2만 |
|---|
| 2026.01.02 | ₩39,736 | ₩40,031 | ₩39,320 | ₩39,655 | -0.20% | 13.1만 |
|---|
| 2025.12.31 | ₩39,508 | ₩39,521 | ₩39,079 | ₩39,079 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩39,588 | ₩39,790 | ₩39,508 | ₩39,548 | -0.10% | 11.7만 |
|---|
| 2025.12.29 | ₩39,240 | ₩39,575 | ₩39,240 | ₩39,535 | +0.75% | 16.3만 |
|---|
| 2025.12.26 | ₩39,562 | ₩39,562 | ₩39,293 | ₩39,495 | -0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩39,910 | ₩40,071 | ₩39,897 | ₩40,044 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩39,736 | ₩39,964 | ₩39,521 | ₩39,964 | +0.57% | 4.8만 |
|---|
| 2025.12.22 | ₩39,776 | ₩39,857 | ₩39,602 | ₩39,816 | +0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩38,703 | ₩39,437 | ₩38,703 | ₩39,320 | +1.59% | 6.6만 |
|---|
| 2025.12.18 | ₩38,623 | ₩38,811 | ₩38,384 | ₩38,529 | -0.24% | 12.3만 |
|---|
| 2025.12.17 | ₩38,858 | ₩38,858 | ₩37,671 | ₩37,724 | -2.92% | 270.9만 |
|---|
| 2025.12.16 | ₩38,435 | ₩38,904 | ₩38,395 | ₩38,676 | +0.63% | 53.1만 |
|---|
| 2025.12.15 | ₩39,575 | ₩39,588 | ₩38,690 | ₩38,703 | -2.20% | 8.7만 |
|---|
| 2025.12.12 | ₩40,286 | ₩40,487 | ₩39,112 | ₩39,293 | -2.46% | 9만 |
|---|
| 2025.12.11 | ₩40,487 | ₩40,719 | ₩39,870 | ₩40,715 | +0.56% | 7.1만 |
|---|
| 2025.12.10 | ₩40,735 | ₩41,198 | ₩40,541 | ₩41,104 | +0.91% | 6.4만 |
|---|
| 2025.12.09 | ₩40,648 | ₩40,861 | ₩40,527 | ₩40,836 | +0.46% | 6.9만 |
|---|
| 2025.12.08 | ₩40,916 | ₩41,037 | ₩40,561 | ₩40,836 | -0.20% | 11.1만 |
|---|
| 2025.12.05 | ₩40,339 | ₩40,769 | ₩40,286 | ₩40,608 | +0.66% | 11.2만 |
|---|
| 2025.12.04 | ₩40,205 | ₩40,205 | ₩39,816 | ₩40,071 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩39,682 | ₩40,178 | ₩39,334 | ₩40,138 | +1.15% | 5.6만 |
|---|
| 2025.12.02 | ₩39,924 | ₩40,350 | ₩39,702 | ₩39,722 | -0.50% | 4.7만 |
|---|
| 2025.12.01 | ₩39,065 | ₩39,655 | ₩38,985 | ₩39,387 | +0.82% | 7.4만 |
|---|
| 2025.11.28 | ₩39,293 | ₩39,535 | ₩39,119 | ₩39,535 | +0.61% | 3.5만 |
|---|
| 2025.11.26 | ₩38,945 | ₩39,320 | ₩38,703 | ₩39,114 | +0.43% | 8.4만 |
|---|
| 2025.11.25 | ₩38,207 | ₩38,596 | ₩37,429 | ₩38,569 | +0.95% | 12.9만 |
|---|
| 2025.11.24 | ₩37,389 | ₩38,408 | ₩37,389 | ₩38,381 | +2.65% | 16.2만 |
|---|
| 2025.11.21 | ₩37,255 | ₩37,523 | ₩36,008 | ₩37,161 | -0.25% | 68만 |
|---|
| 2025.11.20 | ₩39,763 | ₩39,776 | ₩37,094 | ₩37,174 | -6.51% | 18.9만 |
|---|
| 2025.11.19 | ₩38,422 | ₩39,253 | ₩38,314 | ₩38,683 | +0.68% | 20.6만 |
|---|
| 2025.11.18 | ₩38,381 | ₩38,878 | ₩37,940 | ₩38,448 | +0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩39,427 | ₩39,950 | ₩38,676 | ₩38,971 | -1.16% | 8.2만 |
|---|
| 2025.11.14 | ₩38,475 | ₩40,110 | ₩38,408 | ₩39,535 | +2.75% | 20.3만 |
|---|
| 2025.11.13 | ₩40,728 | ₩40,728 | ₩39,253 | ₩39,602 | -2.77% | 17.4만 |
|---|
| 2025.11.12 | ₩41,774 | ₩41,774 | ₩40,956 | ₩41,077 | -1.67% | 8만 |
|---|
| 2025.11.11 | ₩41,761 | ₩41,828 | ₩41,212 | ₩41,479 | -0.67% | 36만 |
|---|
| 2025.11.10 | ₩41,573 | ₩42,123 | ₩41,439 | ₩41,922 | +0.84% | 12만 |
|---|
| 2025.11.07 | ₩40,232 | ₩40,822 | ₩39,442 | ₩40,661 | +1.07% | 21.8만 |
|---|
| 2025.11.06 | ₩41,815 | ₩41,815 | ₩40,567 | ₩40,795 | -2.44% | 15.3만 |
|---|
| 2025.11.05 | ₩41,265 | ₩42,002 | ₩41,157 | ₩41,788 | +1.27% | 10.4만 |
|---|
| 2025.11.04 | ₩41,694 | ₩42,234 | ₩41,171 | ₩41,224 | -1.13% | 39.9만 |
|---|
| 2025.11.03 | ₩43,410 | ₩43,504 | ₩42,740 | ₩43,142 | -0.62% | 14.6만 |
|---|
| 2025.10.31 | ₩42,874 | ₩43,127 | ₩42,419 | ₩42,887 | +0.03% | 112.4만 |
|---|
| 2025.10.30 | ₩42,405 | ₩42,794 | ₩42,069 | ₩42,244 | -0.38% | 13.9만 |
|---|
| 2025.10.29 | ₩42,726 | ₩42,914 | ₩42,378 | ₩42,861 | +0.31% | 14만 |
|---|
| 2025.10.28 | ₩42,378 | ₩42,539 | ₩42,163 | ₩42,257 | -0.28% | 12.2만 |
|---|
| 2025.10.27 | ₩42,069 | ₩42,177 | ₩41,882 | ₩42,163 | +0.22% | 8.8만 |
|---|
| 2025.10.24 | ₩41,305 | ₩41,520 | ₩41,187 | ₩41,265 | -0.10% | 6만 |
|---|
| 2025.10.23 | ₩39,736 | ₩40,594 | ₩39,736 | ₩40,581 | +2.13% | 8.3만 |
|---|
| 2025.10.22 | ₩40,299 | ₩40,368 | ₩39,146 | ₩39,709 | -1.46% | 7.2만 |
|---|
| 2025.10.21 | ₩40,514 | ₩40,621 | ₩40,165 | ₩40,433 | -0.20% | 10.2만 |
|---|
| 2025.10.20 | ₩40,514 | ₩40,742 | ₩40,487 | ₩40,581 | +0.17% | 14만 |
|---|
| 2025.10.17 | ₩39,776 | ₩40,097 | ₩39,375 | ₩39,937 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩40,688 | ₩40,836 | ₩39,816 | ₩40,152 | -1.32% | 42.8만 |
|---|
| 2025.10.15 | ₩40,380 | ₩40,420 | ₩39,535 | ₩40,192 | -0.46% | 12.6만 |
|---|
| 2025.10.14 | ₩39,535 | ₩40,138 | ₩38,998 | ₩39,615 | +0.20% | 36.2만 |
|---|
| 2025.10.13 | ₩40,044 | ₩40,393 | ₩39,696 | ₩40,380 | +0.84% | 16.3만 |
|---|
| 2025.10.10 | ₩40,903 | ₩40,968 | ₩38,864 | ₩38,904 | -4.89% | 19.7만 |
|---|