시장 데이터를 불러오는 중
전체 종목
WisdomTree Managed Futures Strategy Fund 과거 주가
WisdomTree Managed Futures Strategy Fund · WTMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Managed Futures Strategy Fund · WTMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,966 | ₩57,006 | ₩56,660 | ₩56,780 | -0.33% | 6.6만 |
| 2026.10.08 | ₩56,793 | ₩57,006 | ₩56,673 | ₩56,900 | +0.19% | 4.8만 |
| 2026.10.07 | ₩56,900 | ₩57,086 | ₩56,806 | ₩56,833 | -0.12% | 2만 |
| 2026.10.06 | ₩56,953 | ₩57,153 | ₩56,913 | ₩57,126 | +0.30% | 1.1만 |
| 2026.10.05 | ₩56,860 | ₩57,140 | ₩56,806 | ₩56,886 | +0.05% | 5.4만 |
| 2026.10.02 | ₩56,766 | ₩56,900 | ₩56,633 | ₩56,900 | +0.23% | 2.7만 |
| 2026.10.01 | ₩56,180 | ₩56,753 | ₩56,180 | ₩56,580 | +0.71% | 7.1만 |
| 2026.09.30 | ₩56,646 | ₩56,646 | ₩56,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,260 |
| -0.68% |
| 9.3만 |
| 2026.09.29 | ₩56,100 | ₩56,313 | ₩56,100 | ₩56,286 | +0.33% | 3만 |
|---|
| 2026.09.28 | ₩56,393 | ₩56,393 | ₩55,739 | ₩55,739 | -1.16% | 2만 |
|---|
| 2026.09.25 | ₩56,126 | ₩56,486 | ₩55,673 | ₩55,673 | -0.81% | 1.7만 |
|---|
| 2026.09.24 | ₩56,340 | ₩56,686 | ₩56,180 | ₩56,686 | +0.62% | 2.3만 |
|---|
| 2026.09.23 | ₩56,446 | ₩56,486 | ₩56,100 | ₩56,353 | -0.17% | 5만 |
|---|
| 2026.09.22 | ₩56,900 | ₩57,126 | ₩56,260 | ₩57,006 | +0.19% | 5.3만 |
|---|
| 2026.09.21 | ₩56,366 | ₩58,966 | ₩56,366 | ₩58,673 | +4.09% | 3.8만 |
|---|
| 2026.09.18 | ₩56,193 | ₩56,193 | ₩55,966 | ₩56,153 | -0.07% | 1.6만 |
|---|
| 2026.09.17 | ₩55,953 | ₩56,300 | ₩55,953 | ₩56,046 | +0.17% | 11.3만 |
|---|
| 2026.09.16 | ₩56,113 | ₩56,406 | ₩55,739 | ₩56,406 | +0.52% | 2.5만 |
|---|
| 2026.09.15 | ₩56,086 | ₩56,153 | ₩55,873 | ₩56,073 | -0.02% | 9.6만 |
|---|
| 2026.09.14 | ₩56,086 | ₩56,206 | ₩55,806 | ₩56,006 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩56,260 | ₩56,273 | ₩56,086 | ₩56,166 | -0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩56,006 | ₩56,326 | ₩56,006 | ₩56,180 | +0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩56,220 | ₩56,260 | ₩56,006 | ₩56,126 | -0.17% | 3.4만 |
|---|
| 2026.09.08 | ₩56,100 | ₩56,420 | ₩56,100 | ₩56,220 | +0.21% | 3만 |
|---|
| 2026.09.04 | ₩56,019 | ₩56,286 | ₩55,926 | ₩56,140 | +0.21% | 3.1만 |
|---|
| 2026.09.03 | ₩56,073 | ₩56,153 | ₩55,886 | ₩56,019 | -0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩55,966 | ₩56,140 | ₩55,966 | ₩56,140 | +0.31% | 2만 |
|---|
| 2026.09.01 | ₩56,126 | ₩56,126 | ₩55,966 | ₩56,019 | -0.19% | 3.8만 |
|---|
| 2026.08.31 | ₩56,193 | ₩56,500 | ₩55,953 | ₩56,500 | +0.55% | 2.2만 |
|---|
| 2026.08.28 | ₩56,180 | ₩56,286 | ₩56,126 | ₩56,193 | +0.02% | 2.1만 |
|---|
| 2026.08.27 | ₩55,899 | ₩56,313 | ₩55,886 | ₩56,273 | +0.67% | 4.6만 |
|---|
| 2026.08.26 | ₩55,859 | ₩56,046 | ₩55,793 | ₩55,993 | +0.24% | 2.1만 |
|---|
| 2026.08.25 | ₩55,539 | ₩55,859 | ₩55,539 | ₩55,819 | +0.50% | 2만 |
|---|
| 2026.08.24 | ₩55,739 | ₩55,793 | ₩55,646 | ₩55,766 | +0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩55,886 | ₩55,886 | ₩55,793 | ₩55,873 | -0.02% | 8천 |
|---|
| 2026.08.20 | ₩55,633 | ₩55,713 | ₩55,526 | ₩55,633 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩55,553 | ₩55,646 | ₩55,393 | ₩55,499 | -0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩55,526 | ₩55,753 | ₩55,433 | ₩55,646 | +0.22% | 1.2만 |
|---|
| 2026.08.17 | ₩55,819 | ₩55,913 | ₩55,646 | ₩55,846 | +0.05% | 2만 |
|---|
| 2026.08.14 | ₩55,539 | ₩55,873 | ₩55,539 | ₩55,713 | +0.31% | 1.3만 |
|---|
| 2026.08.13 | ₩55,353 | ₩55,686 | ₩55,353 | ₩55,646 | +0.53% | 1.9만 |
|---|
| 2026.08.12 | ₩55,246 | ₩55,486 | ₩55,246 | ₩55,353 | +0.19% | 6.4천 |
|---|
| 2026.08.11 | ₩55,339 | ₩55,379 | ₩55,139 | ₩55,206 | -0.24% | 4만 |
|---|
| 2026.08.10 | ₩55,073 | ₩55,459 | ₩55,073 | ₩55,246 | +0.31% | 17.3만 |
|---|
| 2026.08.07 | ₩55,019 | ₩55,339 | ₩54,979 | ₩55,059 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,193 | ₩55,326 | ₩54,913 | ₩54,926 | -0.48% | 1.5만 |
|---|
| 2026.08.05 | ₩55,286 | ₩55,539 | ₩55,073 | ₩55,073 | -0.39% | 2.3만 |
|---|
| 2026.08.04 | ₩54,459 | ₩55,153 | ₩54,459 | ₩55,099 | +1.18% | 1.8만 |
|---|
| 2026.08.03 | ₩54,006 | ₩54,899 | ₩54,006 | ₩54,873 | +1.60% | 2.1만 |
|---|
| 2026.07.31 | ₩54,673 | ₩54,806 | ₩54,433 | ₩54,806 | +0.24% | 5만 |
|---|
| 2026.07.30 | ₩54,753 | ₩54,833 | ₩54,339 | ₩54,833 | +0.15% | 2.1만 |
|---|
| 2026.07.29 | ₩54,419 | ₩54,673 | ₩54,126 | ₩54,126 | -0.54% | 2만 |
|---|
| 2026.07.28 | ₩54,446 | ₩54,539 | ₩52,672 | ₩54,219 | -0.42% | 3.5만 |
|---|
| 2026.07.27 | ₩54,646 | ₩54,739 | ₩54,286 | ₩54,633 | -0.02% | 2.1만 |
|---|
| 2026.07.24 | ₩54,659 | ₩54,753 | ₩54,513 | ₩54,526 | -0.24% | 1.1만 |
|---|
| 2026.07.23 | ₩54,846 | ₩54,953 | ₩54,539 | ₩54,753 | -0.17% | 1.6만 |
|---|
| 2026.07.22 | ₩55,019 | ₩55,099 | ₩54,819 | ₩54,833 | -0.34% | 1.9만 |
|---|
| 2026.07.21 | ₩54,486 | ₩54,966 | ₩54,486 | ₩54,739 | +0.46% | 2.2만 |
|---|
| 2026.07.20 | ₩54,433 | ₩54,633 | ₩54,353 | ₩54,353 | -0.15% | 7만 |
|---|
| 2026.07.17 | ₩54,219 | ₩54,646 | ₩54,219 | ₩54,446 | +0.42% | 3.2만 |
|---|
| 2026.07.16 | ₩54,646 | ₩54,913 | ₩54,619 | ₩54,646 | 0.00% | 1.7만 |
|---|
| 2026.07.15 | ₩54,859 | ₩54,953 | ₩54,633 | ₩54,913 | +0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩56,006 | ₩56,500 | ₩54,579 | ₩54,819 | -2.12% | 3.2만 |
|---|
| 2026.07.13 | ₩54,619 | ₩56,500 | ₩54,499 | ₩54,526 | -0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩54,739 | ₩54,913 | ₩54,606 | ₩54,739 | 0.00% | 2만 |
|---|
| 2026.07.09 | ₩54,446 | ₩54,886 | ₩54,446 | ₩54,713 | +0.49% | 3.7만 |
|---|
| 2026.07.08 | ₩54,939 | ₩54,939 | ₩54,113 | ₩54,473 | -0.85% | 2.8만 |
|---|
| 2026.07.07 | ₩54,713 | ₩54,766 | ₩54,446 | ₩54,446 | -0.49% | 2.7만 |
|---|
| 2026.07.06 | ₩54,606 | ₩54,873 | ₩54,513 | ₩54,606 | 0.00% | 4.7만 |
|---|
| 2026.07.02 | ₩54,553 | ₩54,553 | ₩54,073 | ₩54,286 | -0.49% | 3.4만 |
|---|
| 2026.07.01 | ₩54,299 | ₩54,459 | ₩54,113 | ₩54,113 | -0.34% | 3.3만 |
|---|
| 2026.06.30 | ₩54,179 | ₩54,473 | ₩54,179 | ₩54,473 | +0.54% | 1.3만 |
|---|
| 2026.06.29 | ₩54,019 | ₩54,193 | ₩53,873 | ₩54,033 | +0.02% | 1.7만 |
|---|
| 2026.06.26 | ₩54,019 | ₩54,219 | ₩53,926 | ₩54,126 | +0.20% | 2만 |
|---|
| 2026.06.25 | ₩54,246 | ₩54,486 | ₩54,126 | ₩54,179 | -0.12% | 3만 |
|---|
| 2026.06.24 | ₩54,179 | ₩54,286 | ₩53,833 | ₩54,086 | -0.17% | 8.5천 |
|---|
| 2026.06.23 | ₩54,326 | ₩54,553 | ₩54,246 | ₩54,433 | +0.20% | 2.2만 |
|---|
| 2026.06.22 | ₩55,153 | ₩55,406 | ₩55,126 | ₩55,286 | +0.24% | 2.3만 |
|---|
| 2026.06.18 | ₩55,073 | ₩55,206 | ₩54,926 | ₩55,153 | +0.15% | 2.1만 |
|---|
| 2026.06.17 | ₩55,326 | ₩55,406 | ₩54,953 | ₩55,086 | -0.43% | 2.1만 |
|---|
| 2026.06.16 | ₩54,886 | ₩55,166 | ₩54,846 | ₩54,873 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩54,846 | ₩55,139 | ₩54,846 | ₩54,926 | +0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩54,459 | ₩54,713 | ₩54,406 | ₩54,579 | +0.22% | 1.4만 |
|---|
| 2026.06.11 | ₩53,953 | ₩54,553 | ₩53,753 | ₩54,259 | +0.57% | 2.1만 |
|---|
| 2026.06.10 | ₩53,926 | ₩54,126 | ₩53,513 | ₩53,699 | -0.42% | 4.6만 |
|---|
| 2026.06.09 | ₩54,433 | ₩54,513 | ₩53,646 | ₩53,953 | -0.88% | 4.9만 |
|---|
| 2026.06.08 | ₩54,219 | ₩54,393 | ₩54,099 | ₩54,219 | 0.00% | 2.3만 |
|---|
| 2026.06.05 | ₩54,539 | ₩54,593 | ₩53,939 | ₩53,939 | -1.10% | 3만 |
|---|
| 2026.06.04 | ₩54,926 | ₩55,179 | ₩54,806 | ₩54,953 | +0.05% | 2.1만 |
|---|
| 2026.06.03 | ₩55,046 | ₩55,233 | ₩54,873 | ₩55,006 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩54,899 | ₩55,299 | ₩54,899 | ₩55,019 | +0.22% | 2.1만 |
|---|
| 2026.06.01 | ₩55,099 | ₩55,259 | ₩54,913 | ₩55,073 | -0.05% | 4.3만 |
|---|
| 2026.05.29 | ₩55,299 | ₩55,299 | ₩54,859 | ₩54,913 | -0.70% | 2.8만 |
|---|
| 2026.05.28 | ₩54,739 | ₩55,166 | ₩54,739 | ₩54,993 | +0.46% | 1.2만 |
|---|
| 2026.05.27 | ₩54,966 | ₩55,046 | ₩54,779 | ₩54,793 | -0.32% | 2.9만 |
|---|
| 2026.05.26 | ₩55,233 | ₩55,326 | ₩54,993 | ₩54,993 | -0.43% | 2.4만 |
|---|
| 2026.05.22 | ₩55,046 | ₩55,139 | ₩54,739 | ₩54,793 | -0.46% | 5.1만 |
|---|
| 2026.05.21 | ₩54,953 | ₩55,086 | ₩54,806 | ₩54,806 | -0.27% | 1.7만 |
|---|
| 2026.05.20 | ₩54,846 | ₩55,046 | ₩54,686 | ₩54,899 | +0.10% | 2.2만 |
|---|
| 2026.05.19 | ₩54,633 | ₩54,846 | ₩54,459 | ₩54,566 | -0.12% | 1.8만 |
|---|
| 2026.05.18 | ₩54,713 | ₩54,806 | ₩54,499 | ₩54,633 | -0.15% | 1.2만 |
|---|
| 2026.05.15 | ₩54,686 | ₩54,686 | ₩54,459 | ₩54,606 | -0.15% | 1.6만 |
|---|
| 2026.05.14 | ₩55,033 | ₩55,219 | ₩54,979 | ₩55,086 | +0.10% | 1.2만 |
|---|
| 2026.05.13 | ₩54,993 | ₩55,246 | ₩54,993 | ₩55,046 | +0.10% | 11.4만 |
|---|
| 2026.05.12 | ₩54,886 | ₩55,153 | ₩54,686 | ₩55,033 | +0.27% | 2.6만 |
|---|
| 2026.05.11 | ₩54,793 | ₩55,046 | ₩54,793 | ₩54,873 | +0.15% | 2만 |
|---|
| 2026.05.08 | ₩54,486 | ₩54,673 | ₩54,433 | ₩54,473 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,206 | ₩54,566 | ₩54,206 | ₩54,566 | +0.66% | 2.5만 |
|---|
| 2026.05.06 | ₩54,326 | ₩54,553 | ₩54,326 | ₩54,339 | +0.02% | 2.8만 |
|---|
| 2026.05.05 | ₩54,619 | ₩54,646 | ₩54,419 | ₩54,419 | -0.37% | 2.6만 |
|---|
| 2026.05.04 | ₩54,259 | ₩54,606 | ₩54,259 | ₩54,433 | +0.32% | 3.7만 |
|---|
| 2026.05.01 | ₩54,259 | ₩54,459 | ₩54,246 | ₩54,246 | -0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩54,206 | ₩54,366 | ₩54,099 | ₩54,259 | +0.10% | 4.3만 |
|---|
| 2026.04.29 | ₩54,446 | ₩54,446 | ₩54,006 | ₩54,246 | -0.37% | 4.7만 |
|---|
| 2026.04.28 | ₩54,086 | ₩54,259 | ₩53,939 | ₩54,139 | +0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩53,993 | ₩54,206 | ₩53,899 | ₩54,046 | +0.10% | 5.8만 |
|---|
| 2026.04.24 | ₩53,966 | ₩54,179 | ₩53,953 | ₩54,006 | +0.07% | 2.7만 |
|---|
| 2026.04.23 | ₩53,766 | ₩54,153 | ₩53,766 | ₩54,059 | +0.55% | 4.4만 |
|---|
| 2026.04.22 | ₩53,873 | ₩54,099 | ₩53,873 | ₩54,059 | +0.35% | 5.5만 |
|---|
| 2026.04.21 | ₩53,793 | ₩53,913 | ₩53,606 | ₩53,873 | +0.15% | 4.1만 |
|---|
| 2026.04.20 | ₩53,713 | ₩53,953 | ₩53,673 | ₩53,766 | +0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩53,779 | ₩53,873 | ₩53,659 | ₩53,753 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,953 | ₩53,966 | ₩53,753 | ₩53,766 | -0.35% | 1.6만 |
|---|
| 2026.04.15 | ₩53,526 | ₩53,806 | ₩53,526 | ₩53,713 | +0.35% | 1.8만 |
|---|
| 2026.04.14 | ₩53,673 | ₩53,873 | ₩53,513 | ₩53,873 | +0.37% | 2만 |
|---|
| 2026.04.13 | ₩53,606 | ₩53,659 | ₩53,459 | ₩53,633 | +0.05% | 2.6만 |
|---|
| 2026.04.10 | ₩53,193 | ₩53,513 | ₩53,193 | ₩53,419 | +0.43% | 2.2만 |
|---|
| 2026.04.09 | ₩53,579 | ₩53,606 | ₩53,273 | ₩53,419 | -0.30% | 1.7만 |
|---|
| 2026.04.08 | ₩53,366 | ₩53,659 | ₩53,366 | ₩53,566 | +0.37% | 1.8만 |
|---|
| 2026.04.07 | ₩53,526 | ₩53,553 | ₩53,059 | ₩53,513 | -0.02% | 1.3만 |
|---|
| 2026.04.06 | ₩53,579 | ₩53,579 | ₩53,233 | ₩53,526 | -0.10% | 1.3만 |
|---|
| 2026.04.02 | ₩52,992 | ₩53,406 | ₩52,712 | ₩53,233 | +0.45% | 1.6만 |
|---|
| 2026.04.01 | ₩52,926 | ₩54,473 | ₩52,926 | ₩53,139 | +0.40% | 2.8만 |
|---|
| 2026.03.31 | ₩52,352 | ₩52,992 | ₩52,352 | ₩52,926 | +1.10% | 2.8만 |
|---|
| 2026.03.30 | ₩52,432 | ₩54,086 | ₩52,126 | ₩52,432 | 0.00% | 2.1만 |
|---|
| 2026.03.27 | ₩52,339 | ₩52,339 | ₩52,046 | ₩52,206 | -0.25% | 6.2천 |
|---|
| 2026.03.26 | ₩52,579 | ₩52,752 | ₩52,072 | ₩52,312 | -0.51% | 1.6만 |
|---|
| 2026.03.25 | ₩52,472 | ₩52,766 | ₩52,406 | ₩52,606 | +0.25% | 1.1만 |
|---|
| 2026.03.24 | ₩52,006 | ₩53,473 | ₩51,939 | ₩52,126 | +0.23% | 1.5만 |
|---|
| 2026.03.23 | ₩52,059 | ₩52,472 | ₩51,272 | ₩52,379 | +0.61% | 4만 |
|---|
| 2026.03.20 | ₩52,606 | ₩52,606 | ₩51,912 | ₩51,979 | -1.19% | 1.9만 |
|---|
| 2026.03.19 | ₩52,432 | ₩52,672 | ₩52,179 | ₩52,659 | +0.43% | 1.6만 |
|---|
| 2026.03.18 | ₩53,166 | ₩53,339 | ₩52,779 | ₩53,006 | -0.30% | 3.8만 |
|---|
| 2026.03.17 | ₩53,406 | ₩53,699 | ₩53,393 | ₩53,593 | +0.35% | 4.3만 |
|---|
| 2026.03.16 | ₩53,219 | ₩53,473 | ₩53,193 | ₩53,353 | +0.25% | 1.7만 |
|---|
| 2026.03.13 | ₩53,299 | ₩53,299 | ₩52,912 | ₩53,059 | -0.45% | 4만 |
|---|
| 2026.03.12 | ₩52,672 | ₩53,539 | ₩52,672 | ₩53,473 | +1.52% | 5.3만 |
|---|
| 2026.03.11 | ₩52,832 | ₩53,326 | ₩52,832 | ₩53,326 | +0.93% | 2.8만 |
|---|
| 2026.03.10 | ₩53,006 | ₩53,206 | ₩52,752 | ₩53,019 | +0.03% | 4.2만 |
|---|
| 2026.03.09 | ₩52,806 | ₩53,046 | ₩52,592 | ₩52,592 | -0.40% | 3.4만 |
|---|
| 2026.03.06 | ₩51,552 | ₩53,046 | ₩51,552 | ₩52,926 | +2.66% | 2.5만 |
|---|
| 2026.03.05 | ₩52,792 | ₩52,832 | ₩52,459 | ₩52,726 | -0.13% | 3.4만 |
|---|
| 2026.03.04 | ₩52,806 | ₩53,086 | ₩52,486 | ₩52,859 | +0.10% | 3.2만 |
|---|
| 2026.03.03 | ₩51,819 | ₩52,432 | ₩51,806 | ₩52,432 | +1.18% | 4.5만 |
|---|
| 2026.03.02 | ₩52,846 | ₩52,979 | ₩52,539 | ₩52,979 | +0.25% | 8.9만 |
|---|
| 2026.02.27 | ₩52,539 | ₩52,846 | ₩52,486 | ₩52,846 | +0.58% | 1.6만 |
|---|
| 2026.02.26 | ₩52,059 | ₩52,726 | ₩52,059 | ₩52,726 | +1.28% | 3.1만 |
|---|
| 2026.02.25 | ₩52,632 | ₩52,966 | ₩52,432 | ₩52,886 | +0.48% | 1.9만 |
|---|
| 2026.02.24 | ₩52,152 | ₩52,432 | ₩52,072 | ₩52,432 | +0.54% | 2.9만 |
|---|
| 2026.02.23 | ₩52,046 | ₩52,099 | ₩51,686 | ₩51,806 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩51,912 | ₩52,032 | ₩51,726 | ₩51,792 | -0.23% | 2.6만 |
|---|
| 2026.02.19 | ₩51,659 | ₩51,886 | ₩51,459 | ₩51,886 | +0.44% | 1.3만 |
|---|
| 2026.02.18 | ₩51,592 | ₩51,699 | ₩51,472 | ₩51,592 | 0.00% | 9.5천 |
|---|
| 2026.02.17 | ₩50,952 | ₩51,219 | ₩50,766 | ₩50,912 | -0.08% | 13.2만 |
|---|
| 2026.02.13 | ₩51,339 | ₩51,459 | ₩51,166 | ₩51,192 | -0.29% | 1.8만 |
|---|
| 2026.02.12 | ₩51,872 | ₩51,939 | ₩51,046 | ₩51,206 | -1.29% | 1.9만 |
|---|
| 2026.02.11 | ₩52,339 | ₩52,352 | ₩51,739 | ₩51,899 | -0.84% | 1.9만 |
|---|
| 2026.02.10 | ₩51,966 | ₩51,979 | ₩51,592 | ₩51,766 | -0.38% | 3.4만 |
|---|
| 2026.02.09 | ₩51,512 | ₩51,952 | ₩51,419 | ₩51,952 | +0.85% | 1.5만 |
|---|
| 2026.02.06 | ₩50,952 | ₩51,459 | ₩50,952 | ₩51,326 | +0.73% | 2.3만 |
|---|
| 2026.02.05 | ₩50,912 | ₩52,032 | ₩50,819 | ₩51,046 | +0.26% | 5.9만 |
|---|
| 2026.02.04 | ₩51,672 | ₩51,792 | ₩51,099 | ₩51,499 | -0.34% | 3.7만 |
|---|
| 2026.02.03 | ₩51,846 | ₩51,846 | ₩51,366 | ₩51,459 | -0.75% | 2.1만 |
|---|
| 2026.02.02 | ₩51,232 | ₩51,699 | ₩50,992 | ₩51,499 | +0.52% | 4.2만 |
|---|
| 2026.01.30 | ₩51,046 | ₩51,192 | ₩50,419 | ₩50,419 | -1.23% | 8.3만 |
|---|
| 2026.01.29 | ₩52,166 | ₩52,219 | ₩51,459 | ₩51,832 | -0.64% | 7.2만 |
|---|
| 2026.01.28 | ₩52,179 | ₩52,179 | ₩51,899 | ₩52,152 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩51,899 | ₩52,099 | ₩51,779 | ₩51,886 | -0.03% | 3만 |
|---|
| 2026.01.26 | ₩52,246 | ₩52,246 | ₩51,819 | ₩51,832 | -0.79% | 10.9만 |
|---|
| 2026.01.23 | ₩52,019 | ₩52,086 | ₩51,779 | ₩51,939 | -0.15% | 7.5만 |
|---|
| 2026.01.22 | ₩51,992 | ₩52,192 | ₩51,806 | ₩51,912 | -0.15% | 4.3만 |
|---|
| 2026.01.21 | ₩51,539 | ₩52,486 | ₩51,339 | ₩51,592 | +0.10% | 7.7만 |
|---|
| 2026.01.20 | ₩51,779 | ₩51,779 | ₩51,419 | ₩51,459 | -0.62% | 3.5만 |
|---|
| 2026.01.16 | ₩52,326 | ₩52,379 | ₩52,099 | ₩52,152 | -0.33% | 3.6만 |
|---|
| 2026.01.15 | ₩52,099 | ₩52,632 | ₩52,099 | ₩52,539 | +0.84% | 4.4만 |
|---|
| 2026.01.14 | ₩52,272 | ₩52,512 | ₩51,899 | ₩52,432 | +0.31% | 5.2만 |
|---|
| 2026.01.13 | ₩52,339 | ₩52,339 | ₩51,859 | ₩52,006 | -0.64% | 1.4만 |
|---|
| 2026.01.12 | ₩52,032 | ₩52,232 | ₩51,966 | ₩52,032 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩51,739 | ₩52,006 | ₩51,739 | ₩51,792 | +0.10% | 4.3만 |
|---|
| 2026.01.08 | ₩51,739 | ₩51,752 | ₩51,352 | ₩51,526 | -0.41% | 1.7만 |
|---|
| 2026.01.07 | ₩51,379 | ₩51,712 | ₩51,326 | ₩51,632 | +0.49% | 2.7만 |
|---|
| 2026.01.06 | ₩51,499 | ₩51,806 | ₩51,499 | ₩51,619 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩51,366 | ₩51,686 | ₩51,366 | ₩51,646 | +0.55% | 2.7만 |
|---|
| 2026.01.02 | ₩50,872 | ₩51,472 | ₩50,872 | ₩50,952 | +0.16% | 2.5만 |
|---|
| 2025.12.31 | ₩51,046 | ₩51,112 | ₩50,699 | ₩50,699 | -0.68% | 3.2만 |
|---|
| 2025.12.30 | ₩51,232 | ₩51,272 | ₩51,019 | ₩51,032 | -0.39% | 2.9만 |
|---|
| 2025.12.29 | ₩51,126 | ₩51,126 | ₩50,872 | ₩51,032 | -0.18% | 2.8만 |
|---|
| 2025.12.26 | ₩51,072 | ₩51,326 | ₩51,019 | ₩51,299 | +0.44% | 1만 |
|---|
| 2025.12.24 | ₩51,499 | ₩51,739 | ₩51,419 | ₩51,486 | -0.03% | 1.4만 |
|---|
| 2025.12.23 | ₩51,526 | ₩51,606 | ₩51,392 | ₩51,499 | -0.05% | 1.2만 |
|---|
| 2025.12.22 | ₩51,392 | ₩51,632 | ₩51,339 | ₩51,619 | +0.44% | 3.6만 |
|---|
| 2025.12.19 | ₩51,592 | ₩51,646 | ₩51,326 | ₩51,326 | -0.52% | 11.3만 |
|---|
| 2025.12.18 | ₩51,179 | ₩51,459 | ₩51,139 | ₩51,352 | +0.34% | 3.2만 |
|---|
| 2025.12.17 | ₩51,486 | ₩51,486 | ₩51,032 | ₩51,032 | -0.88% | 1.4만 |
|---|
| 2025.12.16 | ₩51,379 | ₩52,006 | ₩51,072 | ₩51,166 | -0.42% | 4.7만 |
|---|
| 2025.12.15 | ₩51,312 | ₩51,566 | ₩51,112 | ₩51,259 | -0.10% | 7.4만 |
|---|
| 2025.12.12 | ₩51,432 | ₩51,472 | ₩51,112 | ₩51,152 | -0.54% | 2.6만 |
|---|
| 2025.12.11 | ₩51,219 | ₩51,686 | ₩51,219 | ₩51,446 | +0.44% | 2.7만 |
|---|
| 2025.12.10 | ₩51,206 | ₩51,512 | ₩50,926 | ₩50,926 | -0.55% | 22.9만 |
|---|
| 2025.12.09 | ₩51,166 | ₩51,326 | ₩51,126 | ₩51,152 | -0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩51,086 | ₩51,219 | ₩50,966 | ₩51,139 | +0.10% | 4.3만 |
|---|
| 2025.12.05 | ₩51,166 | ₩51,272 | ₩50,966 | ₩51,086 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩51,326 | ₩51,339 | ₩51,006 | ₩51,086 | -0.47% | 1.2만 |
|---|
| 2025.12.03 | ₩50,739 | ₩51,192 | ₩50,739 | ₩51,166 | +0.84% | 2.8만 |
|---|
| 2025.12.02 | ₩51,086 | ₩51,086 | ₩50,686 | ₩51,059 | -0.05% | 3.1만 |
|---|
| 2025.12.01 | ₩51,392 | ₩51,392 | ₩50,672 | ₩50,792 | -1.17% | 2.5만 |
|---|
| 2025.11.28 | ₩50,979 | ₩51,126 | ₩50,766 | ₩51,112 | +0.26% | 1.6만 |
|---|
| 2025.11.26 | ₩50,712 | ₩51,019 | ₩50,592 | ₩50,646 | -0.13% | 1.1만 |
|---|
| 2025.11.25 | ₩50,219 | ₩50,726 | ₩50,219 | ₩50,419 | +0.40% | 3.9만 |
|---|
| 2025.11.24 | ₩50,232 | ₩50,512 | ₩50,112 | ₩50,512 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩50,086 | ₩50,246 | ₩49,832 | ₩50,139 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩50,406 | ₩50,406 | ₩49,685 | ₩49,832 | -1.14% | 9.5천 |
|---|
| 2025.11.19 | ₩50,139 | ₩50,259 | ₩49,859 | ₩49,939 | -0.40% | 9천 |
|---|
| 2025.11.18 | ₩49,312 | ₩50,046 | ₩49,312 | ₩49,939 | +1.27% | 2.2만 |
|---|
| 2025.11.17 | ₩49,992 | ₩50,272 | ₩49,845 | ₩49,845 | -0.29% | 3.9만 |
|---|
| 2025.11.14 | ₩49,965 | ₩50,419 | ₩49,965 | ₩50,272 | +0.61% | 3.3만 |
|---|
| 2025.11.13 | ₩50,326 | ₩50,846 | ₩50,246 | ₩50,246 | -0.16% | 9.2천 |
|---|
| 2025.11.12 | ₩50,579 | ₩50,939 | ₩50,579 | ₩50,872 | +0.58% | 3.4만 |
|---|
| 2025.11.11 | ₩50,552 | ₩50,699 | ₩50,406 | ₩50,699 | +0.29% | 3.1만 |
|---|
| 2025.11.10 | ₩50,606 | ₩50,672 | ₩50,392 | ₩50,499 | -0.21% | 3.2만 |
|---|
| 2025.11.07 | ₩50,032 | ₩50,339 | ₩49,845 | ₩50,192 | +0.32% | 1.4만 |
|---|
| 2025.11.06 | ₩50,366 | ₩50,486 | ₩49,899 | ₩50,046 | -0.64% | 8.3만 |
|---|
| 2025.11.05 | ₩50,032 | ₩50,486 | ₩50,032 | ₩50,486 | +0.91% | 1.4만 |
|---|
| 2025.11.04 | ₩50,472 | ₩50,552 | ₩50,072 | ₩50,086 | -0.77% | 3.6만 |
|---|
| 2025.11.03 | ₩50,579 | ₩51,606 | ₩50,299 | ₩50,539 | -0.08% | 7.5만 |
|---|
| 2025.10.31 | ₩50,592 | ₩50,926 | ₩50,579 | ₩50,672 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩50,632 | ₩51,072 | ₩50,486 | ₩50,606 | -0.05% | 5만 |
|---|
| 2025.10.29 | ₩50,939 | ₩51,019 | ₩50,592 | ₩50,659 | -0.55% | 2.4만 |
|---|
| 2025.10.28 | ₩50,739 | ₩50,859 | ₩50,379 | ₩50,779 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩51,912 | ₩51,926 | ₩51,686 | ₩51,779 | -0.26% | 5.8만 |
|---|
| 2025.10.24 | ₩51,859 | ₩51,992 | ₩51,659 | ₩51,872 | +0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩51,659 | ₩51,752 | ₩51,366 | ₩51,659 | 0.00% | 5.8만 |
|---|
| 2025.10.22 | ₩51,539 | ₩51,539 | ₩51,072 | ₩51,232 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩51,512 | ₩51,672 | ₩51,286 | ₩51,566 | +0.10% | 5.7만 |
|---|
| 2025.10.20 | ₩51,592 | ₩51,739 | ₩51,446 | ₩51,499 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩51,406 | ₩51,472 | ₩51,126 | ₩51,459 | +0.10% | 18.9만 |
|---|
| 2025.10.16 | ₩51,579 | ₩51,926 | ₩51,366 | ₩51,592 | +0.03% | 6.3만 |
|---|
| 2025.10.15 | ₩51,766 | ₩52,006 | ₩51,286 | ₩51,552 | -0.41% | 2.9만 |
|---|
| 2025.10.14 | ₩51,206 | ₩51,539 | ₩51,059 | ₩51,406 | +0.39% | 20만 |
|---|
| 2025.10.13 | ₩50,819 | ₩51,352 | ₩50,819 | ₩51,286 | +0.92% | 1.2만 |
|---|
| 2025.10.10 | ₩51,206 | ₩51,566 | ₩50,539 | ₩50,672 | -1.04% | 3.2만 |
|---|