시장 데이터를 불러오는 중
전체 종목
WisdomTree True Emerging Markets Fund 과거 주가
WisdomTree True Emerging Markets Fund · XC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree True Emerging Markets Fund · XC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,320 | ₩41,427 | ₩41,259 | ₩41,427 | +0.26% | 3천 |
| 2026.10.08 | ₩41,139 | ₩41,139 | ₩40,911 | ₩40,972 | -0.40% | 3.1천 |
| 2026.10.07 | ₩41,407 | ₩41,435 | ₩41,266 | ₩41,362 | -0.11% | 1.5천 |
| 2026.10.06 | ₩41,996 | ₩41,996 | ₩41,581 | ₩41,845 | -0.36% | 9.6천 |
| 2026.10.05 | ₩41,380 | ₩41,620 | ₩41,299 | ₩41,530 | +0.36% | 1.8만 |
| 2026.10.02 | ₩40,750 | ₩40,824 | ₩40,591 | ₩40,824 | +0.18% | 1.8천 |
| 2026.10.01 | ₩40,294 | ₩40,629 | ₩40,294 | ₩40,514 | +0.55% | 3.8천 |
| 2026.09.30 | ₩41,206 | ₩41,206 | ₩40,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,920 |
| -0.69% |
| 1.2만 |
| 2026.09.29 | ₩41,326 | ₩41,326 | ₩41,060 | ₩41,215 | -0.27% | 5천 |
|---|
| 2026.09.28 | ₩41,393 | ₩41,460 | ₩41,246 | ₩41,407 | +0.03% | 7.1만 |
|---|
| 2026.09.25 | ₩41,996 | ₩41,996 | ₩41,996 | ₩41,996 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩41,817 | ₩42,103 | ₩41,811 | ₩41,943 | +0.30% | 6.3천 |
|---|
| 2026.09.23 | ₩42,586 | ₩42,586 | ₩42,197 | ₩42,438 | -0.35% | 7.9만 |
|---|
| 2026.09.22 | ₩42,854 | ₩42,961 | ₩42,639 | ₩42,937 | +0.19% | 2.6천 |
|---|
| 2026.09.21 | ₩42,894 | ₩42,917 | ₩42,787 | ₩42,917 | +0.05% | 2천 |
|---|
| 2026.09.18 | ₩42,666 | ₩42,666 | ₩42,479 | ₩42,535 | -0.31% | 5천 |
|---|
| 2026.09.17 | ₩42,800 | ₩42,800 | ₩42,546 | ₩42,680 | -0.28% | 2천 |
|---|
| 2026.09.16 | ₩42,371 | ₩42,546 | ₩42,069 | ₩42,073 | -0.71% | 7.4천 |
|---|
| 2026.09.15 | ₩42,639 | ₩42,666 | ₩42,487 | ₩42,526 | -0.27% | 3.9천 |
|---|
| 2026.09.14 | ₩42,921 | ₩43,118 | ₩42,814 | ₩43,024 | +0.24% | 1.7천 |
|---|
| 2026.09.11 | ₩43,236 | ₩43,376 | ₩43,162 | ₩43,238 | +0.01% | 6.2천 |
|---|
| 2026.09.10 | ₩43,095 | ₩43,323 | ₩43,095 | ₩43,154 | +0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩43,524 | ₩43,738 | ₩43,419 | ₩43,419 | -0.24% | 4.3천 |
|---|
| 2026.09.08 | ₩43,993 | ₩44,033 | ₩43,926 | ₩43,939 | -0.12% | 6.7천 |
|---|
| 2026.09.04 | ₩43,832 | ₩44,174 | ₩43,832 | ₩44,000 | +0.38% | 5.5천 |
|---|
| 2026.09.03 | ₩44,221 | ₩44,221 | ₩44,046 | ₩44,046 | -0.39% | 2.9천 |
|---|
| 2026.09.02 | ₩43,728 | ₩43,859 | ₩43,644 | ₩43,807 | +0.18% | 6.6천 |
|---|
| 2026.09.01 | ₩43,778 | ₩43,805 | ₩43,405 | ₩43,405 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩43,430 | ₩43,631 | ₩43,430 | ₩43,604 | +0.40% | 3.4천 |
|---|
| 2026.08.28 | ₩43,979 | ₩43,979 | ₩43,545 | ₩43,545 | -0.99% | 5.1천 |
|---|
| 2026.08.27 | ₩43,711 | ₩43,770 | ₩43,709 | ₩43,745 | +0.08% | 5.7천 |
|---|
| 2026.08.26 | ₩44,060 | ₩44,060 | ₩43,805 | ₩43,906 | -0.35% | 6.7천 |
|---|
| 2026.08.25 | ₩43,832 | ₩44,180 | ₩43,832 | ₩44,143 | +0.71% | 3.1천 |
|---|
| 2026.08.24 | ₩43,631 | ₩43,812 | ₩43,604 | ₩43,604 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩43,323 | ₩43,832 | ₩43,323 | ₩43,778 | +1.05% | 2.1만 |
|---|
| 2026.08.20 | ₩43,323 | ₩43,323 | ₩43,269 | ₩43,269 | -0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩43,218 | ₩43,323 | ₩43,108 | ₩43,323 | +0.24% | 3.5천 |
|---|
| 2026.08.18 | ₩42,921 | ₩42,921 | ₩42,720 | ₩42,827 | -0.22% | 9.8천 |
|---|
| 2026.08.17 | ₩43,122 | ₩43,175 | ₩42,907 | ₩42,974 | -0.34% | 7.8천 |
|---|
| 2026.08.14 | ₩43,283 | ₩43,283 | ₩42,973 | ₩43,051 | -0.54% | 3.8천 |
|---|
| 2026.08.13 | ₩43,390 | ₩43,415 | ₩43,068 | ₩43,165 | -0.52% | 7.1천 |
|---|
| 2026.08.12 | ₩43,510 | ₩43,510 | ₩43,242 | ₩43,309 | -0.46% | 1.9만 |
|---|
| 2026.08.11 | ₩43,658 | ₩43,658 | ₩43,350 | ₩43,354 | -0.70% | 6.2천 |
|---|
| 2026.08.10 | ₩43,698 | ₩43,778 | ₩43,615 | ₩43,615 | -0.19% | 1.4만 |
|---|
| 2026.08.07 | ₩43,752 | ₩43,872 | ₩43,604 | ₩43,773 | +0.05% | 7.2천 |
|---|
| 2026.08.06 | ₩43,604 | ₩43,618 | ₩43,283 | ₩43,529 | -0.17% | 4.1만 |
|---|
| 2026.08.05 | ₩43,899 | ₩44,006 | ₩43,685 | ₩43,685 | -0.49% | 1.4만 |
|---|
| 2026.08.04 | ₩43,577 | ₩43,845 | ₩43,577 | ₩43,795 | +0.50% | 2천 |
|---|
| 2026.08.03 | ₩43,256 | ₩43,484 | ₩43,256 | ₩43,410 | +0.36% | 3.6천 |
|---|
| 2026.07.31 | ₩43,095 | ₩43,202 | ₩43,082 | ₩43,142 | +0.11% | 2.4천 |
|---|
| 2026.07.30 | ₩42,800 | ₩43,259 | ₩42,800 | ₩43,182 | +0.89% | 6.9천 |
|---|
| 2026.07.29 | ₩42,693 | ₩42,894 | ₩42,405 | ₩42,524 | -0.40% | 1.7만 |
|---|
| 2026.07.28 | ₩42,586 | ₩42,974 | ₩42,539 | ₩42,846 | +0.61% | 4.6만 |
|---|
| 2026.07.27 | ₩42,452 | ₩42,599 | ₩42,271 | ₩42,479 | +0.06% | 7만 |
|---|
| 2026.07.24 | ₩42,055 | ₩42,345 | ₩41,956 | ₩41,995 | -0.14% | 1.1만 |
|---|
| 2026.07.23 | ₩42,144 | ₩42,144 | ₩41,795 | ₩41,821 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩42,492 | ₩42,680 | ₩42,479 | ₩42,552 | +0.14% | 8.6천 |
|---|
| 2026.07.21 | ₩42,532 | ₩42,733 | ₩42,438 | ₩42,618 | +0.20% | 4.7만 |
|---|
| 2026.07.20 | ₩42,653 | ₩42,653 | ₩42,398 | ₩42,405 | -0.58% | 4.1만 |
|---|
| 2026.07.17 | ₩42,291 | ₩42,621 | ₩42,278 | ₩42,535 | +0.58% | 4.8천 |
|---|
| 2026.07.16 | ₩42,613 | ₩42,800 | ₩42,479 | ₩42,594 | -0.04% | 9.8천 |
|---|
| 2026.07.15 | ₩42,706 | ₩42,760 | ₩42,546 | ₩42,658 | -0.11% | 1.8천 |
|---|
| 2026.07.14 | ₩42,760 | ₩42,894 | ₩42,559 | ₩42,690 | -0.16% | 6.8천 |
|---|
| 2026.07.13 | ₩43,068 | ₩43,068 | ₩42,505 | ₩42,511 | -1.29% | 1.4만 |
|---|
| 2026.07.10 | ₩43,068 | ₩43,068 | ₩42,968 | ₩43,032 | -0.08% | 1.6천 |
|---|
| 2026.07.09 | ₩42,465 | ₩42,599 | ₩42,371 | ₩42,493 | +0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩41,876 | ₩42,244 | ₩41,876 | ₩42,170 | +0.70% | 8천 |
|---|
| 2026.07.07 | ₩42,720 | ₩43,126 | ₩42,686 | ₩42,686 | -0.08% | 7.1천 |
|---|
| 2026.07.06 | ₩42,867 | ₩43,142 | ₩42,867 | ₩43,129 | +0.61% | 3.9천 |
|---|
| 2026.07.02 | ₩42,820 | ₩42,894 | ₩42,492 | ₩42,638 | -0.43% | 5.6천 |
|---|
| 2026.07.01 | ₩42,398 | ₩42,479 | ₩42,304 | ₩42,379 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩42,197 | ₩42,519 | ₩42,197 | ₩42,480 | +0.67% | 1.7만 |
|---|
| 2026.06.29 | ₩42,338 | ₩42,532 | ₩42,304 | ₩42,472 | +0.32% | 8.2천 |
|---|
| 2026.06.26 | ₩42,345 | ₩42,586 | ₩42,224 | ₩42,432 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩42,519 | ₩42,546 | ₩42,304 | ₩42,418 | -0.24% | 2.7천 |
|---|
| 2026.06.24 | ₩42,445 | ₩42,599 | ₩42,264 | ₩42,409 | -0.09% | 6만 |
|---|
| 2026.06.23 | ₩42,546 | ₩42,653 | ₩42,438 | ₩42,484 | -0.14% | 4.5천 |
|---|
| 2026.06.22 | ₩43,175 | ₩43,309 | ₩42,921 | ₩43,024 | -0.35% | 7천 |
|---|
| 2026.06.18 | ₩43,363 | ₩43,363 | ₩43,041 | ₩43,145 | -0.50% | 1.3만 |
|---|
| 2026.06.17 | ₩43,631 | ₩43,687 | ₩42,870 | ₩42,870 | -1.74% | 7.1만 |
|---|
| 2026.06.16 | ₩43,417 | ₩43,604 | ₩43,386 | ₩43,386 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩43,323 | ₩43,671 | ₩43,291 | ₩43,348 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩42,666 | ₩42,787 | ₩42,492 | ₩42,630 | -0.08% | 3천 |
|---|
| 2026.06.11 | ₩41,459 | ₩42,251 | ₩41,459 | ₩42,251 | +1.91% | 2만 |
|---|
| 2026.06.10 | ₩41,286 | ₩41,768 | ₩41,273 | ₩41,273 | -0.03% | 3.4천 |
|---|
| 2026.06.09 | ₩41,956 | ₩41,956 | ₩41,085 | ₩41,447 | -1.21% | 1.4만 |
|---|
| 2026.06.08 | ₩41,380 | ₩41,380 | ₩41,085 | ₩41,273 | -0.26% | 7.1천 |
|---|
| 2026.06.05 | ₩41,809 | ₩41,889 | ₩41,140 | ₩41,179 | -1.51% | 1.8만 |
|---|
| 2026.06.04 | ₩42,077 | ₩42,331 | ₩42,077 | ₩42,161 | +0.20% | 5.3천 |
|---|
| 2026.06.03 | ₩42,291 | ₩42,291 | ₩41,835 | ₩41,835 | -1.08% | 8천 |
|---|
| 2026.06.02 | ₩42,425 | ₩42,639 | ₩42,345 | ₩42,488 | +0.15% | 1.2만 |
|---|
| 2026.06.01 | ₩42,157 | ₩42,412 | ₩42,157 | ₩42,330 | +0.41% | 1.6만 |
|---|
| 2026.05.29 | ₩42,787 | ₩42,835 | ₩42,680 | ₩42,751 | -0.08% | 4.7천 |
|---|
| 2026.05.28 | ₩42,412 | ₩42,948 | ₩42,412 | ₩42,680 | +0.63% | 1.9만 |
|---|
| 2026.05.27 | ₩42,733 | ₩42,934 | ₩42,405 | ₩42,698 | -0.08% | 3.1만 |
|---|
| 2026.05.26 | ₩42,747 | ₩42,840 | ₩42,412 | ₩42,736 | -0.03% | 2.6만 |
|---|
| 2026.05.22 | ₩42,519 | ₩42,519 | ₩41,916 | ₩42,219 | -0.71% | 3.7만 |
|---|
| 2026.05.21 | ₩42,010 | ₩42,358 | ₩41,862 | ₩42,224 | +0.51% | 3.2만 |
|---|
| 2026.05.20 | ₩41,876 | ₩42,438 | ₩41,876 | ₩42,232 | +0.85% | 3.7만 |
|---|
| 2026.05.19 | ₩41,567 | ₩41,809 | ₩41,467 | ₩41,541 | -0.06% | 4만 |
|---|
| 2026.05.18 | ₩42,245 | ₩42,245 | ₩41,648 | ₩41,862 | -0.91% | 4.5만 |
|---|
| 2026.05.15 | ₩41,943 | ₩42,164 | ₩41,916 | ₩42,047 | +0.25% | 3.7만 |
|---|
| 2026.05.14 | ₩42,760 | ₩43,028 | ₩42,712 | ₩42,832 | +0.17% | 2.4만 |
|---|
| 2026.05.13 | ₩42,264 | ₩42,587 | ₩42,264 | ₩42,381 | +0.28% | 2.2만 |
|---|
| 2026.05.12 | ₩42,371 | ₩42,418 | ₩41,943 | ₩42,264 | -0.25% | 2.3만 |
|---|
| 2026.05.11 | ₩43,015 | ₩43,162 | ₩42,680 | ₩42,787 | -0.53% | 3.2만 |
|---|
| 2026.05.08 | ₩43,685 | ₩43,819 | ₩43,390 | ₩43,470 | -0.49% | 1.6만 |
|---|
| 2026.05.07 | ₩44,180 | ₩44,246 | ₩43,671 | ₩43,671 | -1.15% | 1만 |
|---|
| 2026.05.06 | ₩43,953 | ₩44,100 | ₩43,805 | ₩43,979 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩42,576 | ₩43,309 | ₩42,572 | ₩42,988 | +0.97% | 8.5천 |
|---|
| 2026.05.04 | ₩42,993 | ₩42,993 | ₩42,492 | ₩42,587 | -0.94% | 3.7천 |
|---|
| 2026.05.01 | ₩43,209 | ₩43,510 | ₩42,948 | ₩42,948 | -0.60% | 2.5만 |
|---|
| 2026.04.30 | ₩42,706 | ₩43,269 | ₩42,706 | ₩43,055 | +0.82% | 4.3천 |
|---|
| 2026.04.29 | ₩43,095 | ₩43,095 | ₩42,559 | ₩42,572 | -1.21% | 1.4만 |
|---|
| 2026.04.28 | ₩43,108 | ₩43,108 | ₩42,881 | ₩43,015 | -0.22% | 1.5만 |
|---|
| 2026.04.27 | ₩43,671 | ₩43,685 | ₩43,283 | ₩43,309 | -0.83% | 3.3만 |
|---|
| 2026.04.24 | ₩43,068 | ₩43,604 | ₩43,068 | ₩43,403 | +0.78% | 9.7천 |
|---|
| 2026.04.23 | ₩43,618 | ₩43,872 | ₩43,041 | ₩43,309 | -0.71% | 8.8천 |
|---|
| 2026.04.22 | ₩44,308 | ₩44,422 | ₩43,926 | ₩44,006 | -0.68% | 2만 |
|---|
| 2026.04.21 | ₩44,509 | ₩44,509 | ₩43,912 | ₩43,912 | -1.34% | 8.7천 |
|---|
| 2026.04.20 | ₩44,844 | ₩44,844 | ₩44,542 | ₩44,838 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩45,145 | ₩45,547 | ₩45,118 | ₩45,250 | +0.23% | 3.9천 |
|---|
| 2026.04.16 | ₩44,676 | ₩44,694 | ₩44,328 | ₩44,444 | -0.52% | 1.4만 |
|---|
| 2026.04.15 | ₩44,824 | ₩44,917 | ₩44,676 | ₩44,797 | -0.06% | 6.4천 |
|---|
| 2026.04.14 | ₩44,864 | ₩44,864 | ₩44,668 | ₩44,769 | -0.21% | 3.9천 |
|---|
| 2026.04.13 | ₩43,926 | ₩44,395 | ₩43,886 | ₩44,314 | +0.88% | 2.6천 |
|---|
| 2026.04.10 | ₩44,274 | ₩44,505 | ₩44,140 | ₩44,269 | -0.01% | 1.7천 |
|---|
| 2026.04.09 | ₩43,785 | ₩44,073 | ₩43,564 | ₩43,973 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩44,154 | ₩44,154 | ₩43,591 | ₩43,805 | -0.79% | 1.8만 |
|---|
| 2026.04.07 | ₩41,849 | ₩42,003 | ₩41,621 | ₩42,003 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩42,166 | ₩42,278 | ₩41,929 | ₩42,094 | -0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩41,487 | ₩42,157 | ₩41,487 | ₩41,973 | +1.17% | 5.9천 |
|---|
| 2026.04.01 | ₩41,916 | ₩42,304 | ₩41,916 | ₩42,077 | +0.38% | 2.2천 |
|---|
| 2026.03.31 | ₩41,353 | ₩41,809 | ₩41,085 | ₩41,809 | +1.10% | 1.4만 |
|---|
| 2026.03.30 | ₩40,469 | ₩40,804 | ₩40,254 | ₩40,576 | +0.26% | 1.4만 |
|---|
| 2026.03.27 | ₩40,596 | ₩40,817 | ₩40,442 | ₩40,495 | -0.25% | 2.8만 |
|---|
| 2026.03.26 | ₩41,577 | ₩41,577 | ₩40,897 | ₩40,897 | -1.63% | 6.4천 |
|---|
| 2026.03.25 | ₩41,842 | ₩41,983 | ₩41,608 | ₩41,894 | +0.12% | 5.8천 |
|---|
| 2026.03.24 | ₩40,629 | ₩41,045 | ₩40,562 | ₩40,790 | +0.40% | 32.7만 |
|---|
| 2026.03.23 | ₩41,125 | ₩41,541 | ₩41,098 | ₩41,273 | +0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩41,005 | ₩41,005 | ₩40,254 | ₩40,522 | -1.18% | 6.2천 |
|---|
| 2026.03.19 | ₩40,536 | ₩41,326 | ₩40,536 | ₩41,326 | +1.95% | 6.1천 |
|---|
| 2026.03.18 | ₩41,701 | ₩41,889 | ₩41,232 | ₩41,232 | -1.12% | 1.3만 |
|---|
| 2026.03.17 | ₩42,173 | ₩42,173 | ₩42,010 | ₩42,050 | -0.29% | 9.2천 |
|---|
| 2026.03.16 | ₩41,500 | ₩41,945 | ₩41,500 | ₩41,822 | +0.77% | 2.2만 |
|---|
| 2026.03.13 | ₩41,782 | ₩41,782 | ₩41,045 | ₩41,098 | -1.64% | 6.4천 |
|---|
| 2026.03.12 | ₩41,902 | ₩41,909 | ₩41,621 | ₩41,661 | -0.58% | 9.9천 |
|---|
| 2026.03.11 | ₩42,559 | ₩42,988 | ₩42,519 | ₩42,653 | +0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩43,162 | ₩43,618 | ₩43,122 | ₩43,122 | -0.09% | 9.4천 |
|---|
| 2026.03.09 | ₩42,345 | ₩42,820 | ₩41,701 | ₩42,733 | +0.92% | 3만 |
|---|
| 2026.03.06 | ₩42,345 | ₩42,693 | ₩42,345 | ₩42,438 | +0.22% | 8.3만 |
|---|
| 2026.03.05 | ₩43,658 | ₩43,658 | ₩42,787 | ₩43,064 | -1.36% | 1.5만 |
|---|
| 2026.03.04 | ₩43,403 | ₩43,725 | ₩43,297 | ₩43,631 | +0.52% | 1.4만 |
|---|
| 2026.03.03 | ₩43,644 | ₩43,644 | ₩42,505 | ₩43,376 | -0.61% | 2.3만 |
|---|
| 2026.03.02 | ₩44,757 | ₩44,917 | ₩44,623 | ₩44,676 | -0.18% | 5.5천 |
|---|
| 2026.02.27 | ₩45,936 | ₩46,056 | ₩45,762 | ₩45,802 | -0.29% | 1.9만 |
|---|
| 2026.02.26 | ₩46,164 | ₩46,231 | ₩45,748 | ₩45,976 | -0.41% | 1.3만 |
|---|
| 2026.02.25 | ₩46,043 | ₩46,224 | ₩45,922 | ₩46,169 | +0.27% | 1.3만 |
|---|
| 2026.02.24 | ₩45,963 | ₩46,150 | ₩45,802 | ₩46,043 | +0.17% | 4.2만 |
|---|
| 2026.02.23 | ₩46,311 | ₩46,331 | ₩45,708 | ₩45,708 | -1.30% | 4.3만 |
|---|
| 2026.02.20 | ₩45,855 | ₩46,177 | ₩45,768 | ₩46,164 | +0.67% | 5.1만 |
|---|
| 2026.02.19 | ₩45,730 | ₩45,788 | ₩45,575 | ₩45,646 | -0.18% | 6.1천 |
|---|
| 2026.02.18 | ₩46,043 | ₩46,244 | ₩45,735 | ₩45,882 | -0.35% | 2.6만 |
|---|
| 2026.02.17 | ₩45,520 | ₩45,775 | ₩45,427 | ₩45,628 | +0.24% | 7.6만 |
|---|
| 2026.02.13 | ₩45,561 | ₩45,896 | ₩45,520 | ₩45,605 | +0.10% | 15.4만 |
|---|
| 2026.02.12 | ₩46,412 | ₩46,552 | ₩45,735 | ₩45,735 | -1.46% | 19.5만 |
|---|
| 2026.02.11 | ₩46,445 | ₩46,579 | ₩46,003 | ₩46,298 | -0.32% | 42.4만 |
|---|
| 2026.02.10 | ₩46,311 | ₩46,351 | ₩45,922 | ₩45,945 | -0.79% | 16.9만 |
|---|
| 2026.02.09 | ₩46,056 | ₩46,284 | ₩46,043 | ₩46,260 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩45,561 | ₩45,896 | ₩45,333 | ₩45,806 | +0.54% | 1.6만 |
|---|
| 2026.02.05 | ₩45,286 | ₩45,413 | ₩45,105 | ₩45,157 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩46,244 | ₩46,244 | ₩45,534 | ₩45,632 | -1.32% | 1.4만 |
|---|
| 2026.02.03 | ₩47,316 | ₩47,316 | ₩45,628 | ₩45,929 | -2.93% | 2.9만 |
|---|
| 2026.02.02 | ₩44,877 | ₩45,628 | ₩44,877 | ₩45,628 | +1.67% | 1.2만 |
|---|
| 2026.01.30 | ₩45,319 | ₩45,373 | ₩44,716 | ₩44,976 | -0.76% | 1.3만 |
|---|
| 2026.01.29 | ₩45,695 | ₩45,750 | ₩45,467 | ₩45,750 | +0.12% | 1.4만 |
|---|
| 2026.01.28 | ₩45,896 | ₩46,056 | ₩45,683 | ₩45,989 | +0.20% | 8.4천 |
|---|
| 2026.01.27 | ₩45,936 | ₩46,244 | ₩45,902 | ₩46,190 | +0.55% | 1.6만 |
|---|
| 2026.01.26 | ₩45,514 | ₩45,654 | ₩45,427 | ₩45,534 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩45,159 | ₩45,306 | ₩44,978 | ₩45,185 | +0.06% | 8.8천 |
|---|
| 2026.01.22 | ₩44,716 | ₩45,293 | ₩44,716 | ₩45,224 | +1.14% | 7.5천 |
|---|
| 2026.01.21 | ₩44,371 | ₩44,623 | ₩44,371 | ₩44,596 | +0.51% | 7.7천 |
|---|
| 2026.01.20 | ₩44,328 | ₩44,462 | ₩44,162 | ₩44,223 | -0.24% | 9.3천 |
|---|
| 2026.01.16 | ₩44,381 | ₩44,502 | ₩44,247 | ₩44,395 | +0.03% | 1.1만 |
|---|
| 2026.01.15 | ₩44,515 | ₩44,703 | ₩44,422 | ₩44,609 | +0.21% | 1.8만 |
|---|
| 2026.01.14 | ₩44,320 | ₩44,569 | ₩44,320 | ₩44,473 | +0.34% | 9.6천 |
|---|
| 2026.01.13 | ₩44,234 | ₩44,314 | ₩44,113 | ₩44,154 | -0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩44,489 | ₩44,596 | ₩44,439 | ₩44,475 | -0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩44,134 | ₩44,221 | ₩44,127 | ₩44,186 | +0.12% | 20.5만 |
|---|
| 2026.01.08 | ₩44,073 | ₩44,136 | ₩43,993 | ₩44,123 | +0.11% | 6.8천 |
|---|
| 2026.01.07 | ₩44,247 | ₩44,435 | ₩44,247 | ₩44,292 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩44,288 | ₩44,649 | ₩44,288 | ₩44,582 | +0.67% | 1.5만 |
|---|
| 2026.01.05 | ₩43,959 | ₩44,314 | ₩43,959 | ₩44,314 | +0.81% | 4.6천 |
|---|
| 2026.01.02 | ₩43,765 | ₩43,939 | ₩43,752 | ₩43,851 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩43,517 | ₩43,591 | ₩43,350 | ₩43,477 | -0.09% | 2만 |
|---|
| 2025.12.30 | ₩43,510 | ₩43,631 | ₩43,403 | ₩43,477 | -0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩43,577 | ₩43,577 | ₩43,216 | ₩43,355 | -0.51% | 2만 |
|---|
| 2025.12.26 | ₩43,510 | ₩43,725 | ₩43,510 | ₩43,639 | +0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩43,899 | ₩43,953 | ₩43,819 | ₩43,907 | +0.02% | 4.5천 |
|---|
| 2025.12.23 | ₩43,792 | ₩44,100 | ₩43,732 | ₩44,004 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩43,979 | ₩43,979 | ₩43,685 | ₩43,711 | -0.61% | 7.8천 |
|---|
| 2025.12.19 | ₩43,618 | ₩43,765 | ₩43,618 | ₩43,631 | +0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩43,390 | ₩43,417 | ₩43,283 | ₩43,343 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩43,175 | ₩43,175 | ₩42,827 | ₩42,930 | -0.57% | 3.4천 |
|---|
| 2025.12.16 | ₩43,470 | ₩43,470 | ₩43,041 | ₩43,134 | -0.77% | 6.4천 |
|---|
| 2025.12.15 | ₩43,551 | ₩43,711 | ₩43,457 | ₩43,505 | -0.10% | 7.5천 |
|---|
| 2025.12.12 | ₩43,631 | ₩43,693 | ₩43,336 | ₩43,379 | -0.58% | 3.8만 |
|---|
| 2025.12.11 | ₩43,269 | ₩43,618 | ₩43,256 | ₩43,437 | +0.39% | 9.4천 |
|---|
| 2025.12.10 | ₩43,296 | ₩43,323 | ₩42,854 | ₩43,256 | -0.09% | 8.9천 |
|---|
| 2025.12.09 | ₩47,303 | ₩47,378 | ₩47,062 | ₩47,362 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩47,309 | ₩47,309 | ₩47,182 | ₩47,234 | -0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩48,058 | ₩48,058 | ₩47,494 | ₩47,508 | -1.15% | 4.1천 |
|---|
| 2025.12.04 | ₩47,772 | ₩47,827 | ₩47,772 | ₩47,827 | +0.12% | 1.4천 |
|---|
| 2025.12.03 | ₩47,650 | ₩47,651 | ₩47,464 | ₩47,488 | -0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩47,665 | ₩47,705 | ₩47,504 | ₩47,623 | -0.09% | 5.8천 |
|---|
| 2025.12.01 | ₩47,839 | ₩47,839 | ₩47,571 | ₩47,619 | -0.46% | 2.5만 |
|---|
| 2025.11.28 | ₩47,705 | ₩47,770 | ₩47,705 | ₩47,770 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩47,812 | ₩47,812 | ₩47,544 | ₩47,659 | -0.32% | 4.2천 |
|---|
| 2025.11.25 | ₩47,062 | ₩47,276 | ₩47,035 | ₩47,202 | +0.30% | 1.9천 |
|---|
| 2025.11.24 | ₩46,928 | ₩47,048 | ₩46,834 | ₩46,942 | +0.03% | 4.9천 |
|---|
| 2025.11.21 | ₩46,713 | ₩46,840 | ₩46,525 | ₩46,776 | +0.13% | 5.1천 |
|---|
| 2025.11.20 | ₩47,665 | ₩47,665 | ₩46,901 | ₩46,901 | -1.60% | 4.1천 |
|---|
| 2025.11.19 | ₩47,383 | ₩47,383 | ₩47,196 | ₩47,351 | -0.07% | 1.9천 |
|---|
| 2025.11.18 | ₩47,142 | ₩47,343 | ₩46,929 | ₩47,228 | +0.18% | 5.2천 |
|---|
| 2025.11.17 | ₩47,410 | ₩47,552 | ₩47,048 | ₩47,163 | -0.52% | 3.7천 |
|---|
| 2025.11.14 | ₩47,268 | ₩47,571 | ₩47,268 | ₩47,402 | +0.28% | 3천 |
|---|
| 2025.11.13 | ₩47,665 | ₩47,665 | ₩47,370 | ₩47,544 | -0.25% | 3천 |
|---|
| 2025.11.12 | ₩47,758 | ₩47,919 | ₩47,678 | ₩47,744 | -0.03% | 7천 |
|---|
| 2025.11.11 | ₩47,719 | ₩47,844 | ₩47,647 | ₩47,718 | -0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩47,386 | ₩47,390 | ₩47,303 | ₩47,303 | -0.18% | 2.2천 |
|---|
| 2025.11.07 | ₩46,893 | ₩47,080 | ₩46,807 | ₩47,080 | +0.40% | 6천 |
|---|
| 2025.11.06 | ₩47,078 | ₩47,088 | ₩46,995 | ₩47,017 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩47,048 | ₩47,437 | ₩47,048 | ₩47,312 | +0.56% | 8.4천 |
|---|
| 2025.11.04 | ₩46,807 | ₩46,968 | ₩46,767 | ₩46,819 | +0.03% | 2.8천 |
|---|
| 2025.11.03 | ₩47,410 | ₩47,410 | ₩47,088 | ₩47,234 | -0.37% | 2.1만 |
|---|
| 2025.10.31 | ₩47,083 | ₩47,099 | ₩46,996 | ₩47,099 | +0.03% | 1.9천 |
|---|
| 2025.10.30 | ₩47,075 | ₩47,383 | ₩47,075 | ₩47,222 | +0.31% | 2.4천 |
|---|
| 2025.10.29 | ₩47,973 | ₩47,973 | ₩47,316 | ₩47,575 | -0.83% | 8.8천 |
|---|
| 2025.10.28 | ₩47,571 | ₩47,670 | ₩47,343 | ₩47,600 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩47,301 | ₩47,370 | ₩47,263 | ₩47,336 | +0.07% | 8.1천 |
|---|
| 2025.10.24 | ₩47,208 | ₩47,232 | ₩47,102 | ₩47,102 | -0.22% | 2.4천 |
|---|
| 2025.10.23 | ₩47,094 | ₩47,222 | ₩47,075 | ₩47,174 | +0.17% | 3.1천 |
|---|
| 2025.10.22 | ₩47,222 | ₩47,222 | ₩46,861 | ₩47,084 | -0.29% | 2.2천 |
|---|
| 2025.10.21 | ₩47,062 | ₩47,062 | ₩46,747 | ₩46,767 | -0.63% | 2.2천 |
|---|
| 2025.10.20 | ₩47,090 | ₩47,263 | ₩47,035 | ₩47,178 | +0.19% | 4.3천 |
|---|
| 2025.10.17 | ₩46,665 | ₩46,887 | ₩46,579 | ₩46,735 | +0.15% | 5.5천 |
|---|
| 2025.10.16 | ₩46,749 | ₩46,949 | ₩46,722 | ₩46,812 | +0.13% | 4.8천 |
|---|
| 2025.10.15 | ₩46,646 | ₩46,646 | ₩46,432 | ₩46,521 | -0.27% | 3.4천 |
|---|
| 2025.10.14 | ₩46,070 | ₩46,270 | ₩46,059 | ₩46,138 | +0.15% | 4.1천 |
|---|
| 2025.10.13 | ₩46,318 | ₩46,458 | ₩46,318 | ₩46,324 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩46,365 | ₩46,365 | ₩45,641 | ₩45,654 | -1.53% | 1.7만 |
|---|