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 | ₩41,263 | ₩41,370 | ₩41,203 | ₩41,370 | +0.26% | 3천 |
| 2026.10.08 | ₩41,082 | ₩41,082 | ₩40,855 | ₩40,916 | -0.40% | 3.1천 |
| 2026.10.07 | ₩41,350 | ₩41,378 | ₩41,209 | ₩41,306 | -0.11% | 1.5천 |
| 2026.10.06 | ₩41,939 | ₩41,939 | ₩41,524 | ₩41,787 | -0.36% | 9.6천 |
| 2026.10.05 | ₩41,323 | ₩41,563 | ₩41,243 | ₩41,473 | +0.36% | 1.8만 |
| 2026.10.02 | ₩40,694 | ₩40,768 | ₩40,535 | ₩40,768 | +0.18% | 1.8천 |
| 2026.10.01 | ₩40,239 | ₩40,574 | ₩40,239 | ₩40,459 | +0.55% | 3.8천 |
| 2026.09.30 | ₩41,149 | ₩41,149 | ₩40,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,864 |
| -0.69% |
| 1.2만 |
| 2026.09.29 | ₩41,269 | ₩41,269 | ₩41,003 | ₩41,158 | -0.27% | 5천 |
|---|
| 2026.09.28 | ₩41,336 | ₩41,403 | ₩41,189 | ₩41,350 | +0.03% | 7.1만 |
|---|
| 2026.09.25 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩41,759 | ₩42,046 | ₩41,754 | ₩41,885 | +0.30% | 6.3천 |
|---|
| 2026.09.23 | ₩42,527 | ₩42,527 | ₩42,139 | ₩42,380 | -0.35% | 7.9만 |
|---|
| 2026.09.22 | ₩42,795 | ₩42,902 | ₩42,581 | ₩42,878 | +0.19% | 2.6천 |
|---|
| 2026.09.21 | ₩42,835 | ₩42,858 | ₩42,728 | ₩42,858 | +0.05% | 2천 |
|---|
| 2026.09.18 | ₩42,608 | ₩42,608 | ₩42,420 | ₩42,477 | -0.31% | 5천 |
|---|
| 2026.09.17 | ₩42,741 | ₩42,741 | ₩42,487 | ₩42,621 | -0.28% | 2천 |
|---|
| 2026.09.16 | ₩42,313 | ₩42,487 | ₩42,011 | ₩42,015 | -0.71% | 7.4천 |
|---|
| 2026.09.15 | ₩42,581 | ₩42,608 | ₩42,428 | ₩42,467 | -0.27% | 3.9천 |
|---|
| 2026.09.14 | ₩42,862 | ₩43,059 | ₩42,755 | ₩42,965 | +0.24% | 1.7천 |
|---|
| 2026.09.11 | ₩43,176 | ₩43,317 | ₩43,103 | ₩43,179 | +0.01% | 6.2천 |
|---|
| 2026.09.10 | ₩43,036 | ₩43,263 | ₩43,036 | ₩43,095 | +0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩43,464 | ₩43,678 | ₩43,360 | ₩43,360 | -0.24% | 4.3천 |
|---|
| 2026.09.08 | ₩43,932 | ₩43,973 | ₩43,866 | ₩43,879 | -0.12% | 6.7천 |
|---|
| 2026.09.04 | ₩43,772 | ₩44,113 | ₩43,772 | ₩43,939 | +0.38% | 5.5천 |
|---|
| 2026.09.03 | ₩44,160 | ₩44,160 | ₩43,986 | ₩43,986 | -0.39% | 2.9천 |
|---|
| 2026.09.02 | ₩43,667 | ₩43,799 | ₩43,585 | ₩43,746 | +0.18% | 6.6천 |
|---|
| 2026.09.01 | ₩43,718 | ₩43,745 | ₩43,345 | ₩43,345 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩43,370 | ₩43,571 | ₩43,370 | ₩43,544 | +0.40% | 3.4천 |
|---|
| 2026.08.28 | ₩43,919 | ₩43,919 | ₩43,485 | ₩43,485 | -0.99% | 5.1천 |
|---|
| 2026.08.27 | ₩43,651 | ₩43,710 | ₩43,649 | ₩43,685 | +0.08% | 5.7천 |
|---|
| 2026.08.26 | ₩43,999 | ₩43,999 | ₩43,745 | ₩43,845 | -0.35% | 6.7천 |
|---|
| 2026.08.25 | ₩43,772 | ₩44,120 | ₩43,772 | ₩44,082 | +0.71% | 3.1천 |
|---|
| 2026.08.24 | ₩43,571 | ₩43,752 | ₩43,544 | ₩43,544 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩43,263 | ₩43,772 | ₩43,263 | ₩43,718 | +1.05% | 2.1만 |
|---|
| 2026.08.20 | ₩43,263 | ₩43,263 | ₩43,210 | ₩43,210 | -0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩43,159 | ₩43,263 | ₩43,049 | ₩43,263 | +0.24% | 3.5천 |
|---|
| 2026.08.18 | ₩42,862 | ₩42,862 | ₩42,661 | ₩42,768 | -0.22% | 9.8천 |
|---|
| 2026.08.17 | ₩43,063 | ₩43,116 | ₩42,849 | ₩42,915 | -0.34% | 7.8천 |
|---|
| 2026.08.14 | ₩43,223 | ₩43,223 | ₩42,914 | ₩42,992 | -0.54% | 3.8천 |
|---|
| 2026.08.13 | ₩43,330 | ₩43,356 | ₩43,009 | ₩43,105 | -0.52% | 7.1천 |
|---|
| 2026.08.12 | ₩43,451 | ₩43,451 | ₩43,183 | ₩43,250 | -0.46% | 1.9만 |
|---|
| 2026.08.11 | ₩43,598 | ₩43,598 | ₩43,290 | ₩43,294 | -0.70% | 6.2천 |
|---|
| 2026.08.10 | ₩43,638 | ₩43,718 | ₩43,555 | ₩43,555 | -0.19% | 1.4만 |
|---|
| 2026.08.07 | ₩43,692 | ₩43,812 | ₩43,544 | ₩43,713 | +0.05% | 7.2천 |
|---|
| 2026.08.06 | ₩43,544 | ₩43,558 | ₩43,223 | ₩43,469 | -0.17% | 4.1만 |
|---|
| 2026.08.05 | ₩43,839 | ₩43,946 | ₩43,625 | ₩43,625 | -0.49% | 1.4만 |
|---|
| 2026.08.04 | ₩43,518 | ₩43,785 | ₩43,518 | ₩43,734 | +0.50% | 2천 |
|---|
| 2026.08.03 | ₩43,196 | ₩43,424 | ₩43,196 | ₩43,350 | +0.36% | 3.6천 |
|---|
| 2026.07.31 | ₩43,036 | ₩43,143 | ₩43,022 | ₩43,083 | +0.11% | 2.4천 |
|---|
| 2026.07.30 | ₩42,741 | ₩43,199 | ₩42,741 | ₩43,123 | +0.89% | 6.9천 |
|---|
| 2026.07.29 | ₩42,634 | ₩42,835 | ₩42,347 | ₩42,466 | -0.40% | 1.7만 |
|---|
| 2026.07.28 | ₩42,527 | ₩42,915 | ₩42,481 | ₩42,787 | +0.61% | 4.6만 |
|---|
| 2026.07.27 | ₩42,394 | ₩42,541 | ₩42,213 | ₩42,420 | +0.06% | 7만 |
|---|
| 2026.07.24 | ₩41,997 | ₩42,286 | ₩41,898 | ₩41,937 | -0.14% | 1.1만 |
|---|
| 2026.07.23 | ₩42,086 | ₩42,086 | ₩41,738 | ₩41,763 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩42,434 | ₩42,621 | ₩42,420 | ₩42,494 | +0.14% | 8.6천 |
|---|
| 2026.07.21 | ₩42,474 | ₩42,675 | ₩42,380 | ₩42,559 | +0.20% | 4.7만 |
|---|
| 2026.07.20 | ₩42,594 | ₩42,594 | ₩42,340 | ₩42,347 | -0.58% | 4.1만 |
|---|
| 2026.07.17 | ₩42,233 | ₩42,562 | ₩42,220 | ₩42,477 | +0.58% | 4.8천 |
|---|
| 2026.07.16 | ₩42,554 | ₩42,741 | ₩42,420 | ₩42,535 | -0.04% | 9.8천 |
|---|
| 2026.07.15 | ₩42,648 | ₩42,701 | ₩42,487 | ₩42,600 | -0.11% | 1.8천 |
|---|
| 2026.07.14 | ₩42,701 | ₩42,835 | ₩42,501 | ₩42,632 | -0.16% | 6.8천 |
|---|
| 2026.07.13 | ₩43,009 | ₩43,009 | ₩42,447 | ₩42,452 | -1.29% | 1.4만 |
|---|
| 2026.07.10 | ₩43,009 | ₩43,009 | ₩42,909 | ₩42,973 | -0.08% | 1.6천 |
|---|
| 2026.07.09 | ₩42,407 | ₩42,541 | ₩42,313 | ₩42,435 | +0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩41,818 | ₩42,186 | ₩41,818 | ₩42,113 | +0.70% | 8천 |
|---|
| 2026.07.07 | ₩42,661 | ₩43,067 | ₩42,628 | ₩42,628 | -0.08% | 7.1천 |
|---|
| 2026.07.06 | ₩42,808 | ₩43,083 | ₩42,808 | ₩43,069 | +0.61% | 3.9천 |
|---|
| 2026.07.02 | ₩42,762 | ₩42,835 | ₩42,434 | ₩42,580 | -0.43% | 5.6천 |
|---|
| 2026.07.01 | ₩42,340 | ₩42,420 | ₩42,246 | ₩42,321 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩42,139 | ₩42,460 | ₩42,139 | ₩42,422 | +0.67% | 1.7만 |
|---|
| 2026.06.29 | ₩42,280 | ₩42,474 | ₩42,246 | ₩42,414 | +0.32% | 8.2천 |
|---|
| 2026.06.26 | ₩42,286 | ₩42,527 | ₩42,166 | ₩42,373 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩42,460 | ₩42,487 | ₩42,246 | ₩42,360 | -0.24% | 2.7천 |
|---|
| 2026.06.24 | ₩42,387 | ₩42,541 | ₩42,206 | ₩42,351 | -0.09% | 6만 |
|---|
| 2026.06.23 | ₩42,487 | ₩42,594 | ₩42,380 | ₩42,426 | -0.14% | 4.5천 |
|---|
| 2026.06.22 | ₩43,116 | ₩43,250 | ₩42,862 | ₩42,965 | -0.35% | 7천 |
|---|
| 2026.06.18 | ₩43,304 | ₩43,304 | ₩42,982 | ₩43,085 | -0.50% | 1.3만 |
|---|
| 2026.06.17 | ₩43,571 | ₩43,627 | ₩42,811 | ₩42,811 | -1.74% | 7.1만 |
|---|
| 2026.06.16 | ₩43,357 | ₩43,544 | ₩43,326 | ₩43,326 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩43,263 | ₩43,611 | ₩43,231 | ₩43,289 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩42,608 | ₩42,728 | ₩42,434 | ₩42,572 | -0.08% | 3천 |
|---|
| 2026.06.11 | ₩41,402 | ₩42,193 | ₩41,402 | ₩42,193 | +1.91% | 2만 |
|---|
| 2026.06.10 | ₩41,229 | ₩41,711 | ₩41,216 | ₩41,216 | -0.03% | 3.4천 |
|---|
| 2026.06.09 | ₩41,898 | ₩41,898 | ₩41,029 | ₩41,390 | -1.21% | 1.4만 |
|---|
| 2026.06.08 | ₩41,323 | ₩41,323 | ₩41,029 | ₩41,216 | -0.26% | 7.1천 |
|---|
| 2026.06.05 | ₩41,751 | ₩41,832 | ₩41,083 | ₩41,122 | -1.51% | 1.8만 |
|---|
| 2026.06.04 | ₩42,019 | ₩42,273 | ₩42,019 | ₩42,103 | +0.20% | 5.3천 |
|---|
| 2026.06.03 | ₩42,233 | ₩42,233 | ₩41,778 | ₩41,778 | -1.08% | 8천 |
|---|
| 2026.06.02 | ₩42,367 | ₩42,581 | ₩42,286 | ₩42,430 | +0.15% | 1.2만 |
|---|
| 2026.06.01 | ₩42,099 | ₩42,353 | ₩42,099 | ₩42,272 | +0.41% | 1.6만 |
|---|
| 2026.05.29 | ₩42,728 | ₩42,776 | ₩42,621 | ₩42,692 | -0.08% | 4.7천 |
|---|
| 2026.05.28 | ₩42,353 | ₩42,889 | ₩42,353 | ₩42,621 | +0.63% | 1.9만 |
|---|
| 2026.05.27 | ₩42,675 | ₩42,875 | ₩42,347 | ₩42,640 | -0.08% | 3.1만 |
|---|
| 2026.05.26 | ₩42,688 | ₩42,782 | ₩42,353 | ₩42,677 | -0.03% | 2.6만 |
|---|
| 2026.05.22 | ₩42,460 | ₩42,460 | ₩41,858 | ₩42,161 | -0.71% | 3.7만 |
|---|
| 2026.05.21 | ₩41,952 | ₩42,300 | ₩41,805 | ₩42,166 | +0.51% | 3.2만 |
|---|
| 2026.05.20 | ₩41,818 | ₩42,380 | ₩41,818 | ₩42,174 | +0.85% | 3.7만 |
|---|
| 2026.05.19 | ₩41,510 | ₩41,751 | ₩41,410 | ₩41,484 | -0.06% | 4만 |
|---|
| 2026.05.18 | ₩42,187 | ₩42,187 | ₩41,591 | ₩41,805 | -0.91% | 4.5만 |
|---|
| 2026.05.15 | ₩41,885 | ₩42,106 | ₩41,858 | ₩41,989 | +0.25% | 3.7만 |
|---|
| 2026.05.14 | ₩42,701 | ₩42,969 | ₩42,653 | ₩42,774 | +0.17% | 2.4만 |
|---|
| 2026.05.13 | ₩42,206 | ₩42,529 | ₩42,206 | ₩42,323 | +0.28% | 2.2만 |
|---|
| 2026.05.12 | ₩42,313 | ₩42,360 | ₩41,885 | ₩42,206 | -0.25% | 2.3만 |
|---|
| 2026.05.11 | ₩42,956 | ₩43,103 | ₩42,621 | ₩42,728 | -0.53% | 3.2만 |
|---|
| 2026.05.08 | ₩43,625 | ₩43,758 | ₩43,330 | ₩43,411 | -0.49% | 1.6만 |
|---|
| 2026.05.07 | ₩44,120 | ₩44,185 | ₩43,611 | ₩43,611 | -1.15% | 1만 |
|---|
| 2026.05.06 | ₩43,892 | ₩44,040 | ₩43,745 | ₩43,919 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩42,518 | ₩43,250 | ₩42,514 | ₩42,929 | +0.97% | 8.5천 |
|---|
| 2026.05.04 | ₩42,934 | ₩42,934 | ₩42,434 | ₩42,529 | -0.94% | 3.7천 |
|---|
| 2026.05.01 | ₩43,150 | ₩43,451 | ₩42,889 | ₩42,889 | -0.60% | 2.5만 |
|---|
| 2026.04.30 | ₩42,648 | ₩43,210 | ₩42,648 | ₩42,996 | +0.82% | 4.3천 |
|---|
| 2026.04.29 | ₩43,036 | ₩43,036 | ₩42,501 | ₩42,514 | -1.21% | 1.4만 |
|---|
| 2026.04.28 | ₩43,049 | ₩43,049 | ₩42,822 | ₩42,956 | -0.22% | 1.5만 |
|---|
| 2026.04.27 | ₩43,611 | ₩43,625 | ₩43,223 | ₩43,250 | -0.83% | 3.3만 |
|---|
| 2026.04.24 | ₩43,009 | ₩43,544 | ₩43,009 | ₩43,344 | +0.78% | 9.7천 |
|---|
| 2026.04.23 | ₩43,558 | ₩43,812 | ₩42,982 | ₩43,250 | -0.71% | 8.8천 |
|---|
| 2026.04.22 | ₩44,247 | ₩44,361 | ₩43,866 | ₩43,946 | -0.68% | 2만 |
|---|
| 2026.04.21 | ₩44,448 | ₩44,448 | ₩43,852 | ₩43,852 | -1.34% | 8.7천 |
|---|
| 2026.04.20 | ₩44,782 | ₩44,782 | ₩44,481 | ₩44,777 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩45,083 | ₩45,485 | ₩45,057 | ₩45,188 | +0.23% | 3.9천 |
|---|
| 2026.04.16 | ₩44,615 | ₩44,632 | ₩44,267 | ₩44,383 | -0.52% | 1.4만 |
|---|
| 2026.04.15 | ₩44,762 | ₩44,856 | ₩44,615 | ₩44,735 | -0.06% | 6.4천 |
|---|
| 2026.04.14 | ₩44,802 | ₩44,802 | ₩44,607 | ₩44,707 | -0.21% | 3.9천 |
|---|
| 2026.04.13 | ₩43,866 | ₩44,334 | ₩43,825 | ₩44,254 | +0.88% | 2.6천 |
|---|
| 2026.04.10 | ₩44,213 | ₩44,444 | ₩44,080 | ₩44,208 | -0.01% | 1.7천 |
|---|
| 2026.04.09 | ₩43,725 | ₩44,013 | ₩43,504 | ₩43,912 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩44,093 | ₩44,093 | ₩43,531 | ₩43,745 | -0.79% | 1.8만 |
|---|
| 2026.04.07 | ₩41,791 | ₩41,945 | ₩41,564 | ₩41,945 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩42,109 | ₩42,220 | ₩41,872 | ₩42,036 | -0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩41,430 | ₩42,099 | ₩41,430 | ₩41,916 | +1.17% | 5.9천 |
|---|
| 2026.04.01 | ₩41,858 | ₩42,246 | ₩41,858 | ₩42,019 | +0.38% | 2.2천 |
|---|
| 2026.03.31 | ₩41,296 | ₩41,751 | ₩41,029 | ₩41,751 | +1.10% | 1.4만 |
|---|
| 2026.03.30 | ₩40,413 | ₩40,748 | ₩40,199 | ₩40,520 | +0.26% | 1.4만 |
|---|
| 2026.03.27 | ₩40,540 | ₩40,761 | ₩40,386 | ₩40,440 | -0.25% | 2.8만 |
|---|
| 2026.03.26 | ₩41,520 | ₩41,520 | ₩40,841 | ₩40,841 | -1.63% | 6.4천 |
|---|
| 2026.03.25 | ₩41,785 | ₩41,925 | ₩41,550 | ₩41,837 | +0.12% | 5.8천 |
|---|
| 2026.03.24 | ₩40,574 | ₩40,988 | ₩40,507 | ₩40,734 | +0.40% | 32.7만 |
|---|
| 2026.03.23 | ₩41,069 | ₩41,484 | ₩41,042 | ₩41,216 | +0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩40,948 | ₩40,948 | ₩40,199 | ₩40,467 | -1.18% | 6.2천 |
|---|
| 2026.03.19 | ₩40,480 | ₩41,269 | ₩40,480 | ₩41,269 | +1.95% | 6.1천 |
|---|
| 2026.03.18 | ₩41,644 | ₩41,832 | ₩41,176 | ₩41,176 | -1.12% | 1.3만 |
|---|
| 2026.03.17 | ₩42,115 | ₩42,115 | ₩41,952 | ₩41,992 | -0.29% | 9.2천 |
|---|
| 2026.03.16 | ₩41,443 | ₩41,888 | ₩41,443 | ₩41,765 | +0.77% | 2.2만 |
|---|
| 2026.03.13 | ₩41,724 | ₩41,724 | ₩40,988 | ₩41,042 | -1.64% | 6.4천 |
|---|
| 2026.03.12 | ₩41,845 | ₩41,852 | ₩41,564 | ₩41,604 | -0.58% | 9.9천 |
|---|
| 2026.03.11 | ₩42,501 | ₩42,929 | ₩42,460 | ₩42,594 | +0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩43,103 | ₩43,558 | ₩43,063 | ₩43,063 | -0.09% | 9.4천 |
|---|
| 2026.03.09 | ₩42,286 | ₩42,762 | ₩41,644 | ₩42,675 | +0.92% | 3만 |
|---|
| 2026.03.06 | ₩42,286 | ₩42,634 | ₩42,286 | ₩42,380 | +0.22% | 8.3만 |
|---|
| 2026.03.05 | ₩43,598 | ₩43,598 | ₩42,728 | ₩43,005 | -1.36% | 1.5만 |
|---|
| 2026.03.04 | ₩43,344 | ₩43,665 | ₩43,238 | ₩43,571 | +0.52% | 1.4만 |
|---|
| 2026.03.03 | ₩43,585 | ₩43,585 | ₩42,447 | ₩43,317 | -0.61% | 2.3만 |
|---|
| 2026.03.02 | ₩44,695 | ₩44,856 | ₩44,561 | ₩44,615 | -0.18% | 5.5천 |
|---|
| 2026.02.27 | ₩45,873 | ₩45,993 | ₩45,699 | ₩45,739 | -0.29% | 1.9만 |
|---|
| 2026.02.26 | ₩46,100 | ₩46,167 | ₩45,685 | ₩45,913 | -0.41% | 1.3만 |
|---|
| 2026.02.25 | ₩45,980 | ₩46,161 | ₩45,859 | ₩46,106 | +0.27% | 1.3만 |
|---|
| 2026.02.24 | ₩45,900 | ₩46,087 | ₩45,739 | ₩45,980 | +0.17% | 4.2만 |
|---|
| 2026.02.23 | ₩46,248 | ₩46,268 | ₩45,645 | ₩45,645 | -1.30% | 4.3만 |
|---|
| 2026.02.20 | ₩45,793 | ₩46,114 | ₩45,706 | ₩46,100 | +0.67% | 5.1만 |
|---|
| 2026.02.19 | ₩45,667 | ₩45,726 | ₩45,513 | ₩45,584 | -0.18% | 6.1천 |
|---|
| 2026.02.18 | ₩45,980 | ₩46,181 | ₩45,672 | ₩45,819 | -0.35% | 2.6만 |
|---|
| 2026.02.17 | ₩45,458 | ₩45,712 | ₩45,364 | ₩45,565 | +0.24% | 7.6만 |
|---|
| 2026.02.13 | ₩45,498 | ₩45,833 | ₩45,458 | ₩45,542 | +0.10% | 15.4만 |
|---|
| 2026.02.12 | ₩46,348 | ₩46,488 | ₩45,672 | ₩45,672 | -1.46% | 19.5만 |
|---|
| 2026.02.11 | ₩46,381 | ₩46,515 | ₩45,940 | ₩46,234 | -0.32% | 42.4만 |
|---|
| 2026.02.10 | ₩46,248 | ₩46,288 | ₩45,859 | ₩45,882 | -0.79% | 16.9만 |
|---|
| 2026.02.09 | ₩45,993 | ₩46,221 | ₩45,980 | ₩46,197 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩45,498 | ₩45,833 | ₩45,271 | ₩45,743 | +0.54% | 1.6만 |
|---|
| 2026.02.05 | ₩45,224 | ₩45,351 | ₩45,043 | ₩45,095 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩46,181 | ₩46,181 | ₩45,471 | ₩45,569 | -1.32% | 1.4만 |
|---|
| 2026.02.03 | ₩47,251 | ₩47,251 | ₩45,565 | ₩45,866 | -2.93% | 2.9만 |
|---|
| 2026.02.02 | ₩44,816 | ₩45,565 | ₩44,816 | ₩45,565 | +1.67% | 1.2만 |
|---|
| 2026.01.30 | ₩45,257 | ₩45,311 | ₩44,655 | ₩44,915 | -0.76% | 1.3만 |
|---|
| 2026.01.29 | ₩45,632 | ₩45,687 | ₩45,404 | ₩45,687 | +0.12% | 1.4만 |
|---|
| 2026.01.28 | ₩45,833 | ₩45,993 | ₩45,620 | ₩45,926 | +0.20% | 8.4천 |
|---|
| 2026.01.27 | ₩45,873 | ₩46,181 | ₩45,839 | ₩46,127 | +0.55% | 1.6만 |
|---|
| 2026.01.26 | ₩45,451 | ₩45,592 | ₩45,364 | ₩45,471 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩45,097 | ₩45,244 | ₩44,916 | ₩45,123 | +0.06% | 8.8천 |
|---|
| 2026.01.22 | ₩44,655 | ₩45,230 | ₩44,655 | ₩45,162 | +1.14% | 7.5천 |
|---|
| 2026.01.21 | ₩44,310 | ₩44,561 | ₩44,310 | ₩44,535 | +0.51% | 7.7천 |
|---|
| 2026.01.20 | ₩44,267 | ₩44,401 | ₩44,101 | ₩44,163 | -0.24% | 9.3천 |
|---|
| 2026.01.16 | ₩44,321 | ₩44,441 | ₩44,187 | ₩44,334 | +0.03% | 1.1만 |
|---|
| 2026.01.15 | ₩44,454 | ₩44,642 | ₩44,361 | ₩44,548 | +0.21% | 1.8만 |
|---|
| 2026.01.14 | ₩44,259 | ₩44,508 | ₩44,259 | ₩44,412 | +0.34% | 9.6천 |
|---|
| 2026.01.13 | ₩44,173 | ₩44,254 | ₩44,053 | ₩44,093 | -0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩44,428 | ₩44,535 | ₩44,378 | ₩44,414 | -0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩44,073 | ₩44,160 | ₩44,066 | ₩44,125 | +0.12% | 20.5만 |
|---|
| 2026.01.08 | ₩44,013 | ₩44,076 | ₩43,932 | ₩44,062 | +0.11% | 6.8천 |
|---|
| 2026.01.07 | ₩44,187 | ₩44,374 | ₩44,187 | ₩44,231 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩44,227 | ₩44,588 | ₩44,227 | ₩44,521 | +0.67% | 1.5만 |
|---|
| 2026.01.05 | ₩43,899 | ₩44,254 | ₩43,899 | ₩44,254 | +0.81% | 4.6천 |
|---|
| 2026.01.02 | ₩43,705 | ₩43,879 | ₩43,692 | ₩43,791 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩43,457 | ₩43,531 | ₩43,290 | ₩43,417 | -0.09% | 2만 |
|---|
| 2025.12.30 | ₩43,451 | ₩43,571 | ₩43,344 | ₩43,417 | -0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩43,518 | ₩43,518 | ₩43,156 | ₩43,295 | -0.51% | 2만 |
|---|
| 2025.12.26 | ₩43,451 | ₩43,665 | ₩43,451 | ₩43,579 | +0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩43,839 | ₩43,892 | ₩43,758 | ₩43,847 | +0.02% | 4.5천 |
|---|
| 2025.12.23 | ₩43,732 | ₩44,040 | ₩43,672 | ₩43,943 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩43,919 | ₩43,919 | ₩43,625 | ₩43,651 | -0.61% | 7.8천 |
|---|
| 2025.12.19 | ₩43,558 | ₩43,705 | ₩43,558 | ₩43,571 | +0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩43,330 | ₩43,357 | ₩43,223 | ₩43,283 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩43,116 | ₩43,116 | ₩42,768 | ₩42,871 | -0.57% | 3.4천 |
|---|
| 2025.12.16 | ₩43,411 | ₩43,411 | ₩42,982 | ₩43,075 | -0.77% | 6.4천 |
|---|
| 2025.12.15 | ₩43,491 | ₩43,651 | ₩43,397 | ₩43,445 | -0.10% | 7.5천 |
|---|
| 2025.12.12 | ₩43,571 | ₩43,633 | ₩43,277 | ₩43,320 | -0.58% | 3.8만 |
|---|
| 2025.12.11 | ₩43,210 | ₩43,558 | ₩43,196 | ₩43,377 | +0.39% | 9.4천 |
|---|
| 2025.12.10 | ₩43,237 | ₩43,263 | ₩42,795 | ₩43,196 | -0.09% | 8.9천 |
|---|
| 2025.12.09 | ₩47,238 | ₩47,313 | ₩46,997 | ₩47,297 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩47,244 | ₩47,244 | ₩47,117 | ₩47,170 | -0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩47,992 | ₩47,992 | ₩47,429 | ₩47,442 | -1.15% | 4.1천 |
|---|
| 2025.12.04 | ₩47,706 | ₩47,761 | ₩47,706 | ₩47,761 | +0.12% | 1.4천 |
|---|
| 2025.12.03 | ₩47,584 | ₩47,586 | ₩47,398 | ₩47,422 | -0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩47,599 | ₩47,639 | ₩47,438 | ₩47,558 | -0.09% | 5.8천 |
|---|
| 2025.12.01 | ₩47,773 | ₩47,773 | ₩47,505 | ₩47,554 | -0.46% | 2.5만 |
|---|
| 2025.11.28 | ₩47,639 | ₩47,705 | ₩47,639 | ₩47,705 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩47,746 | ₩47,746 | ₩47,479 | ₩47,594 | -0.32% | 4.2천 |
|---|
| 2025.11.25 | ₩46,997 | ₩47,211 | ₩46,970 | ₩47,137 | +0.30% | 1.9천 |
|---|
| 2025.11.24 | ₩46,863 | ₩46,984 | ₩46,769 | ₩46,878 | +0.03% | 4.9천 |
|---|
| 2025.11.21 | ₩46,649 | ₩46,776 | ₩46,462 | ₩46,712 | +0.13% | 5.1천 |
|---|
| 2025.11.20 | ₩47,599 | ₩47,599 | ₩46,836 | ₩46,836 | -1.60% | 4.1천 |
|---|
| 2025.11.19 | ₩47,318 | ₩47,318 | ₩47,131 | ₩47,286 | -0.07% | 1.9천 |
|---|
| 2025.11.18 | ₩47,077 | ₩47,278 | ₩46,864 | ₩47,163 | +0.18% | 5.2천 |
|---|
| 2025.11.17 | ₩47,345 | ₩47,487 | ₩46,984 | ₩47,099 | -0.52% | 3.7천 |
|---|
| 2025.11.14 | ₩47,203 | ₩47,505 | ₩47,203 | ₩47,337 | +0.28% | 3천 |
|---|
| 2025.11.13 | ₩47,599 | ₩47,599 | ₩47,305 | ₩47,479 | -0.25% | 3천 |
|---|
| 2025.11.12 | ₩47,693 | ₩47,853 | ₩47,612 | ₩47,678 | -0.03% | 7천 |
|---|
| 2025.11.11 | ₩47,654 | ₩47,778 | ₩47,582 | ₩47,653 | -0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩47,321 | ₩47,325 | ₩47,238 | ₩47,238 | -0.18% | 2.2천 |
|---|
| 2025.11.07 | ₩46,828 | ₩47,016 | ₩46,743 | ₩47,016 | +0.40% | 6천 |
|---|
| 2025.11.06 | ₩47,013 | ₩47,024 | ₩46,930 | ₩46,953 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩46,984 | ₩47,372 | ₩46,984 | ₩47,247 | +0.56% | 8.4천 |
|---|
| 2025.11.04 | ₩46,743 | ₩46,903 | ₩46,702 | ₩46,755 | +0.03% | 2.8천 |
|---|
| 2025.11.03 | ₩47,345 | ₩47,345 | ₩47,024 | ₩47,170 | -0.37% | 2.1만 |
|---|
| 2025.10.31 | ₩47,018 | ₩47,034 | ₩46,931 | ₩47,034 | +0.03% | 1.9천 |
|---|
| 2025.10.30 | ₩47,010 | ₩47,318 | ₩47,010 | ₩47,157 | +0.31% | 2.4천 |
|---|
| 2025.10.29 | ₩47,907 | ₩47,907 | ₩47,251 | ₩47,509 | -0.83% | 8.8천 |
|---|
| 2025.10.28 | ₩47,505 | ₩47,604 | ₩47,278 | ₩47,535 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩47,236 | ₩47,305 | ₩47,198 | ₩47,271 | +0.07% | 8.1천 |
|---|
| 2025.10.24 | ₩47,143 | ₩47,167 | ₩47,037 | ₩47,037 | -0.22% | 2.4천 |
|---|
| 2025.10.23 | ₩47,029 | ₩47,157 | ₩47,010 | ₩47,109 | +0.17% | 3.1천 |
|---|
| 2025.10.22 | ₩47,157 | ₩47,157 | ₩46,796 | ₩47,020 | -0.29% | 2.2천 |
|---|
| 2025.10.21 | ₩46,997 | ₩46,997 | ₩46,682 | ₩46,702 | -0.63% | 2.2천 |
|---|
| 2025.10.20 | ₩47,025 | ₩47,198 | ₩46,970 | ₩47,113 | +0.19% | 4.3천 |
|---|
| 2025.10.17 | ₩46,601 | ₩46,823 | ₩46,515 | ₩46,670 | +0.15% | 5.5천 |
|---|
| 2025.10.16 | ₩46,685 | ₩46,884 | ₩46,658 | ₩46,748 | +0.13% | 4.8천 |
|---|
| 2025.10.15 | ₩46,582 | ₩46,582 | ₩46,368 | ₩46,458 | -0.27% | 3.4천 |
|---|
| 2025.10.14 | ₩46,007 | ₩46,206 | ₩45,996 | ₩46,075 | +0.15% | 4.1천 |
|---|
| 2025.10.13 | ₩46,254 | ₩46,395 | ₩46,254 | ₩46,261 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩46,301 | ₩46,301 | ₩45,578 | ₩45,592 | -1.53% | 1.7만 |
|---|