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 | ₩41,359 | ₩41,466 | ₩41,299 | ₩41,466 | +0.26% | 3천 |
| 2026.10.08 | ₩41,178 | ₩41,178 | ₩40,950 | ₩41,012 | -0.40% | 3.1천 |
| 2026.10.07 | ₩41,446 | ₩41,474 | ₩41,305 | ₩41,402 | -0.11% | 1.5천 |
| 2026.10.06 | ₩42,036 | ₩42,036 | ₩41,621 | ₩41,885 | -0.36% | 9.6천 |
| 2026.10.05 | ₩41,419 | ₩41,659 | ₩41,339 | ₩41,570 | +0.36% | 1.8만 |
| 2026.10.02 | ₩40,789 | ₩40,863 | ₩40,629 | ₩40,863 | +0.18% | 1.8천 |
| 2026.10.01 | ₩40,333 | ₩40,668 | ₩40,333 | ₩40,553 | +0.55% | 3.8천 |
| 2026.09.30 | ₩41,245 | ₩41,245 | ₩40,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,959 |
| -0.69% |
| 1.2만 |
| 2026.09.29 | ₩41,366 | ₩41,366 | ₩41,099 | ₩41,254 | -0.27% | 5천 |
|---|
| 2026.09.28 | ₩41,433 | ₩41,500 | ₩41,285 | ₩41,446 | +0.03% | 7.1만 |
|---|
| 2026.09.25 | ₩42,036 | ₩42,036 | ₩42,036 | ₩42,036 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩41,857 | ₩42,144 | ₩41,851 | ₩41,983 | +0.30% | 6.3천 |
|---|
| 2026.09.23 | ₩42,627 | ₩42,627 | ₩42,238 | ₩42,479 | -0.35% | 7.9만 |
|---|
| 2026.09.22 | ₩42,895 | ₩43,002 | ₩42,680 | ₩42,978 | +0.19% | 2.6천 |
|---|
| 2026.09.21 | ₩42,935 | ₩42,958 | ₩42,828 | ₩42,958 | +0.05% | 2천 |
|---|
| 2026.09.18 | ₩42,707 | ₩42,707 | ₩42,519 | ₩42,576 | -0.31% | 5천 |
|---|
| 2026.09.17 | ₩42,841 | ₩42,841 | ₩42,586 | ₩42,720 | -0.28% | 2천 |
|---|
| 2026.09.16 | ₩42,412 | ₩42,586 | ₩42,109 | ₩42,113 | -0.71% | 7.4천 |
|---|
| 2026.09.15 | ₩42,680 | ₩42,707 | ₩42,527 | ₩42,566 | -0.27% | 3.9천 |
|---|
| 2026.09.14 | ₩42,962 | ₩43,159 | ₩42,855 | ₩43,065 | +0.24% | 1.7천 |
|---|
| 2026.09.11 | ₩43,277 | ₩43,418 | ₩43,203 | ₩43,280 | +0.01% | 6.2천 |
|---|
| 2026.09.10 | ₩43,136 | ₩43,364 | ₩43,136 | ₩43,195 | +0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩43,565 | ₩43,780 | ₩43,461 | ₩43,461 | -0.24% | 4.3천 |
|---|
| 2026.09.08 | ₩44,035 | ₩44,075 | ₩43,968 | ₩43,981 | -0.12% | 6.7천 |
|---|
| 2026.09.04 | ₩43,874 | ₩44,216 | ₩43,874 | ₩44,042 | +0.38% | 5.5천 |
|---|
| 2026.09.03 | ₩44,263 | ₩44,263 | ₩44,089 | ₩44,089 | -0.39% | 2.9천 |
|---|
| 2026.09.02 | ₩43,769 | ₩43,901 | ₩43,686 | ₩43,848 | +0.18% | 6.6천 |
|---|
| 2026.09.01 | ₩43,820 | ₩43,847 | ₩43,446 | ₩43,446 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩43,472 | ₩43,673 | ₩43,472 | ₩43,646 | +0.40% | 3.4천 |
|---|
| 2026.08.28 | ₩44,021 | ₩44,021 | ₩43,587 | ₩43,587 | -0.99% | 5.1천 |
|---|
| 2026.08.27 | ₩43,753 | ₩43,812 | ₩43,751 | ₩43,787 | +0.08% | 5.7천 |
|---|
| 2026.08.26 | ₩44,102 | ₩44,102 | ₩43,847 | ₩43,948 | -0.35% | 6.7천 |
|---|
| 2026.08.25 | ₩43,874 | ₩44,223 | ₩43,874 | ₩44,185 | +0.71% | 3.1천 |
|---|
| 2026.08.24 | ₩43,673 | ₩43,854 | ₩43,646 | ₩43,646 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩43,364 | ₩43,874 | ₩43,364 | ₩43,820 | +1.05% | 2.1만 |
|---|
| 2026.08.20 | ₩43,364 | ₩43,364 | ₩43,311 | ₩43,311 | -0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩43,260 | ₩43,364 | ₩43,150 | ₩43,364 | +0.24% | 3.5천 |
|---|
| 2026.08.18 | ₩42,962 | ₩42,962 | ₩42,761 | ₩42,868 | -0.22% | 9.8천 |
|---|
| 2026.08.17 | ₩43,163 | ₩43,217 | ₩42,948 | ₩43,015 | -0.34% | 7.8천 |
|---|
| 2026.08.14 | ₩43,324 | ₩43,324 | ₩43,014 | ₩43,092 | -0.54% | 3.8천 |
|---|
| 2026.08.13 | ₩43,431 | ₩43,457 | ₩43,109 | ₩43,206 | -0.52% | 7.1천 |
|---|
| 2026.08.12 | ₩43,552 | ₩43,552 | ₩43,284 | ₩43,351 | -0.46% | 1.9만 |
|---|
| 2026.08.11 | ₩43,700 | ₩43,700 | ₩43,391 | ₩43,395 | -0.70% | 6.2천 |
|---|
| 2026.08.10 | ₩43,740 | ₩43,820 | ₩43,657 | ₩43,657 | -0.19% | 1.4만 |
|---|
| 2026.08.07 | ₩43,793 | ₩43,914 | ₩43,646 | ₩43,815 | +0.05% | 7.2천 |
|---|
| 2026.08.06 | ₩43,646 | ₩43,659 | ₩43,324 | ₩43,571 | -0.17% | 4.1만 |
|---|
| 2026.08.05 | ₩43,941 | ₩44,048 | ₩43,726 | ₩43,726 | -0.49% | 1.4만 |
|---|
| 2026.08.04 | ₩43,619 | ₩43,887 | ₩43,619 | ₩43,836 | +0.50% | 2천 |
|---|
| 2026.08.03 | ₩43,297 | ₩43,525 | ₩43,297 | ₩43,451 | +0.36% | 3.6천 |
|---|
| 2026.07.31 | ₩43,136 | ₩43,244 | ₩43,123 | ₩43,183 | +0.11% | 2.4천 |
|---|
| 2026.07.30 | ₩42,841 | ₩43,300 | ₩42,841 | ₩43,223 | +0.89% | 6.9천 |
|---|
| 2026.07.29 | ₩42,734 | ₩42,935 | ₩42,445 | ₩42,565 | -0.40% | 1.7만 |
|---|
| 2026.07.28 | ₩42,627 | ₩43,015 | ₩42,580 | ₩42,887 | +0.61% | 4.6만 |
|---|
| 2026.07.27 | ₩42,492 | ₩42,640 | ₩42,311 | ₩42,519 | +0.06% | 7만 |
|---|
| 2026.07.24 | ₩42,095 | ₩42,385 | ₩41,996 | ₩42,035 | -0.14% | 1.1만 |
|---|
| 2026.07.23 | ₩42,184 | ₩42,184 | ₩41,835 | ₩41,861 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩42,533 | ₩42,720 | ₩42,519 | ₩42,593 | +0.14% | 8.6천 |
|---|
| 2026.07.21 | ₩42,573 | ₩42,774 | ₩42,479 | ₩42,659 | +0.20% | 4.7만 |
|---|
| 2026.07.20 | ₩42,694 | ₩42,694 | ₩42,439 | ₩42,445 | -0.58% | 4.1만 |
|---|
| 2026.07.17 | ₩42,331 | ₩42,661 | ₩42,318 | ₩42,576 | +0.58% | 4.8천 |
|---|
| 2026.07.16 | ₩42,653 | ₩42,841 | ₩42,519 | ₩42,635 | -0.04% | 9.8천 |
|---|
| 2026.07.15 | ₩42,747 | ₩42,801 | ₩42,586 | ₩42,699 | -0.11% | 1.8천 |
|---|
| 2026.07.14 | ₩42,801 | ₩42,935 | ₩42,600 | ₩42,731 | -0.16% | 6.8천 |
|---|
| 2026.07.13 | ₩43,109 | ₩43,109 | ₩42,546 | ₩42,551 | -1.29% | 1.4만 |
|---|
| 2026.07.10 | ₩43,109 | ₩43,109 | ₩43,009 | ₩43,073 | -0.08% | 1.6천 |
|---|
| 2026.07.09 | ₩42,506 | ₩42,640 | ₩42,412 | ₩42,534 | +0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩41,916 | ₩42,284 | ₩41,916 | ₩42,211 | +0.70% | 8천 |
|---|
| 2026.07.07 | ₩42,761 | ₩43,167 | ₩42,727 | ₩42,727 | -0.08% | 7.1천 |
|---|
| 2026.07.06 | ₩42,908 | ₩43,183 | ₩42,908 | ₩43,170 | +0.61% | 3.9천 |
|---|
| 2026.07.02 | ₩42,861 | ₩42,935 | ₩42,533 | ₩42,679 | -0.43% | 5.6천 |
|---|
| 2026.07.01 | ₩42,439 | ₩42,519 | ₩42,345 | ₩42,420 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩42,238 | ₩42,559 | ₩42,238 | ₩42,521 | +0.67% | 1.7만 |
|---|
| 2026.06.29 | ₩42,378 | ₩42,573 | ₩42,345 | ₩42,513 | +0.32% | 8.2천 |
|---|
| 2026.06.26 | ₩42,385 | ₩42,627 | ₩42,264 | ₩42,472 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩42,559 | ₩42,586 | ₩42,345 | ₩42,459 | -0.24% | 2.7천 |
|---|
| 2026.06.24 | ₩42,486 | ₩42,640 | ₩42,305 | ₩42,449 | -0.09% | 6만 |
|---|
| 2026.06.23 | ₩42,586 | ₩42,694 | ₩42,479 | ₩42,525 | -0.14% | 4.5천 |
|---|
| 2026.06.22 | ₩43,217 | ₩43,351 | ₩42,962 | ₩43,065 | -0.35% | 7천 |
|---|
| 2026.06.18 | ₩43,404 | ₩43,404 | ₩43,083 | ₩43,186 | -0.50% | 1.3만 |
|---|
| 2026.06.17 | ₩43,673 | ₩43,729 | ₩42,911 | ₩42,911 | -1.74% | 7.1만 |
|---|
| 2026.06.16 | ₩43,458 | ₩43,646 | ₩43,427 | ₩43,427 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩43,364 | ₩43,713 | ₩43,332 | ₩43,390 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩42,707 | ₩42,828 | ₩42,533 | ₩42,671 | -0.08% | 3천 |
|---|
| 2026.06.11 | ₩41,498 | ₩42,291 | ₩41,498 | ₩42,291 | +1.91% | 2만 |
|---|
| 2026.06.10 | ₩41,325 | ₩41,808 | ₩41,312 | ₩41,312 | -0.03% | 3.4천 |
|---|
| 2026.06.09 | ₩41,996 | ₩41,996 | ₩41,124 | ₩41,486 | -1.21% | 1.4만 |
|---|
| 2026.06.08 | ₩41,419 | ₩41,419 | ₩41,124 | ₩41,312 | -0.26% | 7.1천 |
|---|
| 2026.06.05 | ₩41,849 | ₩41,929 | ₩41,179 | ₩41,218 | -1.51% | 1.8만 |
|---|
| 2026.06.04 | ₩42,117 | ₩42,372 | ₩42,117 | ₩42,201 | +0.20% | 5.3천 |
|---|
| 2026.06.03 | ₩42,331 | ₩42,331 | ₩41,875 | ₩41,875 | -1.08% | 8천 |
|---|
| 2026.06.02 | ₩42,466 | ₩42,680 | ₩42,385 | ₩42,529 | +0.15% | 1.2만 |
|---|
| 2026.06.01 | ₩42,197 | ₩42,452 | ₩42,197 | ₩42,370 | +0.41% | 1.6만 |
|---|
| 2026.05.29 | ₩42,828 | ₩42,876 | ₩42,720 | ₩42,791 | -0.08% | 4.7천 |
|---|
| 2026.05.28 | ₩42,452 | ₩42,989 | ₩42,452 | ₩42,720 | +0.63% | 1.9만 |
|---|
| 2026.05.27 | ₩42,774 | ₩42,975 | ₩42,445 | ₩42,739 | -0.08% | 3.1만 |
|---|
| 2026.05.26 | ₩42,787 | ₩42,881 | ₩42,452 | ₩42,777 | -0.03% | 2.6만 |
|---|
| 2026.05.22 | ₩42,559 | ₩42,559 | ₩41,956 | ₩42,259 | -0.71% | 3.7만 |
|---|
| 2026.05.21 | ₩42,050 | ₩42,398 | ₩41,902 | ₩42,264 | +0.51% | 3.2만 |
|---|
| 2026.05.20 | ₩41,916 | ₩42,479 | ₩41,916 | ₩42,272 | +0.85% | 3.7만 |
|---|
| 2026.05.19 | ₩41,607 | ₩41,849 | ₩41,507 | ₩41,580 | -0.06% | 4만 |
|---|
| 2026.05.18 | ₩42,286 | ₩42,286 | ₩41,688 | ₩41,902 | -0.91% | 4.5만 |
|---|
| 2026.05.15 | ₩41,983 | ₩42,204 | ₩41,956 | ₩42,087 | +0.25% | 3.7만 |
|---|
| 2026.05.14 | ₩42,801 | ₩43,069 | ₩42,753 | ₩42,873 | +0.17% | 2.4만 |
|---|
| 2026.05.13 | ₩42,305 | ₩42,628 | ₩42,305 | ₩42,421 | +0.28% | 2.2만 |
|---|
| 2026.05.12 | ₩42,412 | ₩42,459 | ₩41,983 | ₩42,305 | -0.25% | 2.3만 |
|---|
| 2026.05.11 | ₩43,056 | ₩43,203 | ₩42,720 | ₩42,828 | -0.53% | 3.2만 |
|---|
| 2026.05.08 | ₩43,726 | ₩43,861 | ₩43,431 | ₩43,512 | -0.49% | 1.6만 |
|---|
| 2026.05.07 | ₩44,223 | ₩44,288 | ₩43,713 | ₩43,713 | -1.15% | 1만 |
|---|
| 2026.05.06 | ₩43,995 | ₩44,142 | ₩43,847 | ₩44,021 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩42,617 | ₩43,351 | ₩42,613 | ₩43,029 | +0.97% | 8.5천 |
|---|
| 2026.05.04 | ₩43,034 | ₩43,034 | ₩42,533 | ₩42,628 | -0.94% | 3.7천 |
|---|
| 2026.05.01 | ₩43,250 | ₩43,552 | ₩42,989 | ₩42,989 | -0.60% | 2.5만 |
|---|
| 2026.04.30 | ₩42,747 | ₩43,311 | ₩42,747 | ₩43,096 | +0.82% | 4.3천 |
|---|
| 2026.04.29 | ₩43,136 | ₩43,136 | ₩42,600 | ₩42,613 | -1.21% | 1.4만 |
|---|
| 2026.04.28 | ₩43,150 | ₩43,150 | ₩42,922 | ₩43,056 | -0.22% | 1.5만 |
|---|
| 2026.04.27 | ₩43,713 | ₩43,726 | ₩43,324 | ₩43,351 | -0.83% | 3.3만 |
|---|
| 2026.04.24 | ₩43,109 | ₩43,646 | ₩43,109 | ₩43,445 | +0.78% | 9.7천 |
|---|
| 2026.04.23 | ₩43,659 | ₩43,914 | ₩43,083 | ₩43,351 | -0.71% | 8.8천 |
|---|
| 2026.04.22 | ₩44,350 | ₩44,464 | ₩43,968 | ₩44,048 | -0.68% | 2만 |
|---|
| 2026.04.21 | ₩44,551 | ₩44,551 | ₩43,954 | ₩43,954 | -1.34% | 8.7천 |
|---|
| 2026.04.20 | ₩44,887 | ₩44,887 | ₩44,585 | ₩44,881 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩45,188 | ₩45,591 | ₩45,162 | ₩45,293 | +0.23% | 3.9천 |
|---|
| 2026.04.16 | ₩44,719 | ₩44,736 | ₩44,370 | ₩44,487 | -0.52% | 1.4만 |
|---|
| 2026.04.15 | ₩44,866 | ₩44,960 | ₩44,719 | ₩44,840 | -0.06% | 6.4천 |
|---|
| 2026.04.14 | ₩44,907 | ₩44,907 | ₩44,711 | ₩44,811 | -0.21% | 3.9천 |
|---|
| 2026.04.13 | ₩43,968 | ₩44,437 | ₩43,928 | ₩44,357 | +0.88% | 2.6천 |
|---|
| 2026.04.10 | ₩44,317 | ₩44,547 | ₩44,182 | ₩44,311 | -0.01% | 1.7천 |
|---|
| 2026.04.09 | ₩43,827 | ₩44,115 | ₩43,606 | ₩44,015 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩44,196 | ₩44,196 | ₩43,632 | ₩43,847 | -0.79% | 1.8만 |
|---|
| 2026.04.07 | ₩41,889 | ₩42,043 | ₩41,661 | ₩42,043 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩42,207 | ₩42,318 | ₩41,969 | ₩42,134 | -0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩41,527 | ₩42,197 | ₩41,527 | ₩42,014 | +1.17% | 5.9천 |
|---|
| 2026.04.01 | ₩41,956 | ₩42,345 | ₩41,956 | ₩42,117 | +0.38% | 2.2천 |
|---|
| 2026.03.31 | ₩41,393 | ₩41,849 | ₩41,124 | ₩41,849 | +1.10% | 1.4만 |
|---|
| 2026.03.30 | ₩40,507 | ₩40,843 | ₩40,293 | ₩40,615 | +0.26% | 1.4만 |
|---|
| 2026.03.27 | ₩40,635 | ₩40,856 | ₩40,480 | ₩40,534 | -0.25% | 2.8만 |
|---|
| 2026.03.26 | ₩41,617 | ₩41,617 | ₩40,936 | ₩40,936 | -1.63% | 6.4천 |
|---|
| 2026.03.25 | ₩41,882 | ₩42,023 | ₩41,647 | ₩41,934 | +0.12% | 5.8천 |
|---|
| 2026.03.24 | ₩40,668 | ₩41,084 | ₩40,601 | ₩40,829 | +0.40% | 32.7만 |
|---|
| 2026.03.23 | ₩41,164 | ₩41,580 | ₩41,138 | ₩41,312 | +0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩41,044 | ₩41,044 | ₩40,293 | ₩40,561 | -1.18% | 6.2천 |
|---|
| 2026.03.19 | ₩40,574 | ₩41,366 | ₩40,574 | ₩41,366 | +1.95% | 6.1천 |
|---|
| 2026.03.18 | ₩41,741 | ₩41,929 | ₩41,272 | ₩41,272 | -1.12% | 1.3만 |
|---|
| 2026.03.17 | ₩42,213 | ₩42,213 | ₩42,050 | ₩42,090 | -0.29% | 9.2천 |
|---|
| 2026.03.16 | ₩41,540 | ₩41,985 | ₩41,540 | ₩41,862 | +0.77% | 2.2만 |
|---|
| 2026.03.13 | ₩41,822 | ₩41,822 | ₩41,084 | ₩41,138 | -1.64% | 6.4천 |
|---|
| 2026.03.12 | ₩41,942 | ₩41,949 | ₩41,661 | ₩41,701 | -0.58% | 9.9천 |
|---|
| 2026.03.11 | ₩42,600 | ₩43,029 | ₩42,559 | ₩42,694 | +0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩43,203 | ₩43,659 | ₩43,163 | ₩43,163 | -0.09% | 9.4천 |
|---|
| 2026.03.09 | ₩42,385 | ₩42,861 | ₩41,741 | ₩42,774 | +0.92% | 3만 |
|---|
| 2026.03.06 | ₩42,385 | ₩42,734 | ₩42,385 | ₩42,479 | +0.22% | 8.3만 |
|---|
| 2026.03.05 | ₩43,700 | ₩43,700 | ₩42,828 | ₩43,105 | -1.36% | 1.5만 |
|---|
| 2026.03.04 | ₩43,445 | ₩43,767 | ₩43,339 | ₩43,673 | +0.52% | 1.4만 |
|---|
| 2026.03.03 | ₩43,686 | ₩43,686 | ₩42,546 | ₩43,418 | -0.61% | 2.3만 |
|---|
| 2026.03.02 | ₩44,799 | ₩44,960 | ₩44,665 | ₩44,719 | -0.18% | 5.5천 |
|---|
| 2026.02.27 | ₩45,980 | ₩46,100 | ₩45,805 | ₩45,846 | -0.29% | 1.9만 |
|---|
| 2026.02.26 | ₩46,208 | ₩46,275 | ₩45,792 | ₩46,020 | -0.41% | 1.3만 |
|---|
| 2026.02.25 | ₩46,087 | ₩46,268 | ₩45,966 | ₩46,213 | +0.27% | 1.3만 |
|---|
| 2026.02.24 | ₩46,007 | ₩46,194 | ₩45,846 | ₩46,087 | +0.17% | 4.2만 |
|---|
| 2026.02.23 | ₩46,355 | ₩46,375 | ₩45,752 | ₩45,752 | -1.30% | 4.3만 |
|---|
| 2026.02.20 | ₩45,899 | ₩46,221 | ₩45,812 | ₩46,208 | +0.67% | 5.1만 |
|---|
| 2026.02.19 | ₩45,773 | ₩45,832 | ₩45,619 | ₩45,690 | -0.18% | 6.1천 |
|---|
| 2026.02.18 | ₩46,087 | ₩46,288 | ₩45,779 | ₩45,926 | -0.35% | 2.6만 |
|---|
| 2026.02.17 | ₩45,564 | ₩45,819 | ₩45,470 | ₩45,671 | +0.24% | 7.6만 |
|---|
| 2026.02.13 | ₩45,604 | ₩45,940 | ₩45,564 | ₩45,648 | +0.10% | 15.4만 |
|---|
| 2026.02.12 | ₩46,456 | ₩46,597 | ₩45,779 | ₩45,779 | -1.46% | 19.5만 |
|---|
| 2026.02.11 | ₩46,489 | ₩46,624 | ₩46,047 | ₩46,342 | -0.32% | 42.4만 |
|---|
| 2026.02.10 | ₩46,355 | ₩46,396 | ₩45,966 | ₩45,989 | -0.79% | 16.9만 |
|---|
| 2026.02.09 | ₩46,100 | ₩46,329 | ₩46,087 | ₩46,304 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩45,604 | ₩45,940 | ₩45,376 | ₩45,850 | +0.54% | 1.6만 |
|---|
| 2026.02.05 | ₩45,329 | ₩45,457 | ₩45,148 | ₩45,200 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩46,288 | ₩46,288 | ₩45,577 | ₩45,675 | -1.32% | 1.4만 |
|---|
| 2026.02.03 | ₩47,361 | ₩47,361 | ₩45,671 | ₩45,973 | -2.93% | 2.9만 |
|---|
| 2026.02.02 | ₩44,920 | ₩45,671 | ₩44,920 | ₩45,671 | +1.67% | 1.2만 |
|---|
| 2026.01.30 | ₩45,363 | ₩45,416 | ₩44,759 | ₩45,019 | -0.76% | 1.3만 |
|---|
| 2026.01.29 | ₩45,738 | ₩45,793 | ₩45,510 | ₩45,793 | +0.12% | 1.4만 |
|---|
| 2026.01.28 | ₩45,940 | ₩46,100 | ₩45,726 | ₩46,033 | +0.20% | 8.4천 |
|---|
| 2026.01.27 | ₩45,980 | ₩46,288 | ₩45,946 | ₩46,235 | +0.55% | 1.6만 |
|---|
| 2026.01.26 | ₩45,557 | ₩45,698 | ₩45,470 | ₩45,577 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩45,202 | ₩45,349 | ₩45,021 | ₩45,229 | +0.06% | 8.8천 |
|---|
| 2026.01.22 | ₩44,759 | ₩45,336 | ₩44,759 | ₩45,268 | +1.14% | 7.5천 |
|---|
| 2026.01.21 | ₩44,413 | ₩44,665 | ₩44,413 | ₩44,638 | +0.51% | 7.7천 |
|---|
| 2026.01.20 | ₩44,370 | ₩44,504 | ₩44,204 | ₩44,266 | -0.24% | 9.3천 |
|---|
| 2026.01.16 | ₩44,424 | ₩44,545 | ₩44,290 | ₩44,437 | +0.03% | 1.1만 |
|---|
| 2026.01.15 | ₩44,558 | ₩44,746 | ₩44,464 | ₩44,652 | +0.21% | 1.8만 |
|---|
| 2026.01.14 | ₩44,362 | ₩44,612 | ₩44,362 | ₩44,515 | +0.34% | 9.6천 |
|---|
| 2026.01.13 | ₩44,276 | ₩44,357 | ₩44,156 | ₩44,196 | -0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩44,531 | ₩44,638 | ₩44,482 | ₩44,518 | -0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩44,176 | ₩44,263 | ₩44,169 | ₩44,228 | +0.12% | 20.5만 |
|---|
| 2026.01.08 | ₩44,115 | ₩44,178 | ₩44,035 | ₩44,165 | +0.11% | 6.8천 |
|---|
| 2026.01.07 | ₩44,290 | ₩44,478 | ₩44,290 | ₩44,334 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩44,330 | ₩44,692 | ₩44,330 | ₩44,625 | +0.67% | 1.5만 |
|---|
| 2026.01.05 | ₩44,001 | ₩44,357 | ₩44,001 | ₩44,357 | +0.81% | 4.6천 |
|---|
| 2026.01.02 | ₩43,807 | ₩43,981 | ₩43,793 | ₩43,893 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩43,559 | ₩43,632 | ₩43,391 | ₩43,518 | -0.09% | 2만 |
|---|
| 2025.12.30 | ₩43,552 | ₩43,673 | ₩43,445 | ₩43,518 | -0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩43,619 | ₩43,619 | ₩43,257 | ₩43,396 | -0.51% | 2만 |
|---|
| 2025.12.26 | ₩43,552 | ₩43,767 | ₩43,552 | ₩43,681 | +0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩43,941 | ₩43,995 | ₩43,861 | ₩43,949 | +0.02% | 4.5천 |
|---|
| 2025.12.23 | ₩43,834 | ₩44,142 | ₩43,773 | ₩44,046 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩44,021 | ₩44,021 | ₩43,726 | ₩43,753 | -0.61% | 7.8천 |
|---|
| 2025.12.19 | ₩43,659 | ₩43,807 | ₩43,659 | ₩43,673 | +0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩43,431 | ₩43,458 | ₩43,324 | ₩43,384 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩43,217 | ₩43,217 | ₩42,868 | ₩42,971 | -0.57% | 3.4천 |
|---|
| 2025.12.16 | ₩43,512 | ₩43,512 | ₩43,083 | ₩43,175 | -0.77% | 6.4천 |
|---|
| 2025.12.15 | ₩43,592 | ₩43,753 | ₩43,498 | ₩43,547 | -0.10% | 7.5천 |
|---|
| 2025.12.12 | ₩43,673 | ₩43,734 | ₩43,378 | ₩43,421 | -0.58% | 3.8만 |
|---|
| 2025.12.11 | ₩43,311 | ₩43,659 | ₩43,297 | ₩43,478 | +0.39% | 9.4천 |
|---|
| 2025.12.10 | ₩43,337 | ₩43,364 | ₩42,895 | ₩43,297 | -0.09% | 8.9천 |
|---|
| 2025.12.09 | ₩47,348 | ₩47,423 | ₩47,106 | ₩47,407 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩47,355 | ₩47,355 | ₩47,227 | ₩47,279 | -0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩48,104 | ₩48,104 | ₩47,540 | ₩47,553 | -1.15% | 4.1천 |
|---|
| 2025.12.04 | ₩47,817 | ₩47,872 | ₩47,817 | ₩47,872 | +0.12% | 1.4천 |
|---|
| 2025.12.03 | ₩47,695 | ₩47,697 | ₩47,509 | ₩47,533 | -0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩47,710 | ₩47,750 | ₩47,549 | ₩47,668 | -0.09% | 5.8천 |
|---|
| 2025.12.01 | ₩47,884 | ₩47,884 | ₩47,616 | ₩47,664 | -0.46% | 2.5만 |
|---|
| 2025.11.28 | ₩47,750 | ₩47,816 | ₩47,750 | ₩47,816 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩47,858 | ₩47,858 | ₩47,589 | ₩47,705 | -0.32% | 4.2천 |
|---|
| 2025.11.25 | ₩47,106 | ₩47,321 | ₩47,080 | ₩47,247 | +0.30% | 1.9천 |
|---|
| 2025.11.24 | ₩46,972 | ₩47,093 | ₩46,878 | ₩46,987 | +0.03% | 4.9천 |
|---|
| 2025.11.21 | ₩46,758 | ₩46,885 | ₩46,570 | ₩46,821 | +0.13% | 5.1천 |
|---|
| 2025.11.20 | ₩47,710 | ₩47,710 | ₩46,946 | ₩46,946 | -1.60% | 4.1천 |
|---|
| 2025.11.19 | ₩47,428 | ₩47,428 | ₩47,241 | ₩47,396 | -0.07% | 1.9천 |
|---|
| 2025.11.18 | ₩47,187 | ₩47,388 | ₩46,974 | ₩47,273 | +0.18% | 5.2천 |
|---|
| 2025.11.17 | ₩47,455 | ₩47,597 | ₩47,093 | ₩47,208 | -0.52% | 3.7천 |
|---|
| 2025.11.14 | ₩47,313 | ₩47,616 | ₩47,313 | ₩47,447 | +0.28% | 3천 |
|---|
| 2025.11.13 | ₩47,710 | ₩47,710 | ₩47,415 | ₩47,589 | -0.25% | 3천 |
|---|
| 2025.11.12 | ₩47,804 | ₩47,965 | ₩47,723 | ₩47,789 | -0.03% | 7천 |
|---|
| 2025.11.11 | ₩47,765 | ₩47,890 | ₩47,693 | ₩47,764 | -0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩47,431 | ₩47,435 | ₩47,348 | ₩47,348 | -0.18% | 2.2천 |
|---|
| 2025.11.07 | ₩46,937 | ₩47,125 | ₩46,852 | ₩47,125 | +0.40% | 6천 |
|---|
| 2025.11.06 | ₩47,123 | ₩47,133 | ₩47,039 | ₩47,062 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩47,093 | ₩47,482 | ₩47,093 | ₩47,357 | +0.56% | 8.4천 |
|---|
| 2025.11.04 | ₩46,852 | ₩47,013 | ₩46,811 | ₩46,864 | +0.03% | 2.8천 |
|---|
| 2025.11.03 | ₩47,455 | ₩47,455 | ₩47,133 | ₩47,279 | -0.37% | 2.1만 |
|---|
| 2025.10.31 | ₩47,128 | ₩47,144 | ₩47,041 | ₩47,144 | +0.03% | 1.9천 |
|---|
| 2025.10.30 | ₩47,120 | ₩47,428 | ₩47,120 | ₩47,267 | +0.31% | 2.4천 |
|---|
| 2025.10.29 | ₩48,019 | ₩48,019 | ₩47,361 | ₩47,620 | -0.83% | 8.8천 |
|---|
| 2025.10.28 | ₩47,616 | ₩47,715 | ₩47,388 | ₩47,646 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩47,347 | ₩47,415 | ₩47,308 | ₩47,381 | +0.07% | 8.1천 |
|---|
| 2025.10.24 | ₩47,253 | ₩47,277 | ₩47,147 | ₩47,147 | -0.22% | 2.4천 |
|---|
| 2025.10.23 | ₩47,139 | ₩47,267 | ₩47,120 | ₩47,219 | +0.17% | 3.1천 |
|---|
| 2025.10.22 | ₩47,267 | ₩47,267 | ₩46,905 | ₩47,129 | -0.29% | 2.2천 |
|---|
| 2025.10.21 | ₩47,106 | ₩47,106 | ₩46,791 | ₩46,811 | -0.63% | 2.2천 |
|---|
| 2025.10.20 | ₩47,135 | ₩47,308 | ₩47,080 | ₩47,223 | +0.19% | 4.3천 |
|---|
| 2025.10.17 | ₩46,709 | ₩46,932 | ₩46,624 | ₩46,779 | +0.15% | 5.5천 |
|---|
| 2025.10.16 | ₩46,794 | ₩46,994 | ₩46,767 | ₩46,857 | +0.13% | 4.8천 |
|---|
| 2025.10.15 | ₩46,691 | ₩46,691 | ₩46,476 | ₩46,566 | -0.27% | 3.4천 |
|---|
| 2025.10.14 | ₩46,114 | ₩46,314 | ₩46,103 | ₩46,182 | +0.15% | 4.1천 |
|---|
| 2025.10.13 | ₩46,362 | ₩46,503 | ₩46,362 | ₩46,369 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩46,409 | ₩46,409 | ₩45,685 | ₩45,698 | -1.53% | 1.7만 |
|---|