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 | ₩41,366 | ₩41,474 | ₩41,306 | ₩41,474 | +0.26% | 3천 |
| 2026.10.08 | ₩41,185 | ₩41,185 | ₩40,957 | ₩41,019 | -0.40% | 3.1천 |
| 2026.10.07 | ₩41,454 | ₩41,482 | ₩41,313 | ₩41,409 | -0.11% | 1.5천 |
| 2026.10.06 | ₩42,044 | ₩42,044 | ₩41,628 | ₩41,892 | -0.36% | 9.6천 |
| 2026.10.05 | ₩41,427 | ₩41,667 | ₩41,346 | ₩41,577 | +0.36% | 1.8만 |
| 2026.10.02 | ₩40,796 | ₩40,870 | ₩40,637 | ₩40,870 | +0.18% | 1.8천 |
| 2026.10.01 | ₩40,340 | ₩40,675 | ₩40,340 | ₩40,560 | +0.55% | 3.8천 |
| 2026.09.30 | ₩41,252 | ₩41,252 | ₩40,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,967 |
| -0.69% |
| 1.2만 |
| 2026.09.29 | ₩41,373 | ₩41,373 | ₩41,106 | ₩41,262 | -0.27% | 5천 |
|---|
| 2026.09.28 | ₩41,440 | ₩41,507 | ₩41,293 | ₩41,454 | +0.03% | 7.1만 |
|---|
| 2026.09.25 | ₩42,044 | ₩42,044 | ₩42,044 | ₩42,044 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩41,864 | ₩42,151 | ₩41,859 | ₩41,990 | +0.30% | 6.3천 |
|---|
| 2026.09.23 | ₩42,634 | ₩42,634 | ₩42,245 | ₩42,487 | -0.35% | 7.9만 |
|---|
| 2026.09.22 | ₩42,902 | ₩43,010 | ₩42,688 | ₩42,986 | +0.19% | 2.6천 |
|---|
| 2026.09.21 | ₩42,943 | ₩42,966 | ₩42,835 | ₩42,966 | +0.05% | 2천 |
|---|
| 2026.09.18 | ₩42,715 | ₩42,715 | ₩42,527 | ₩42,583 | -0.31% | 5천 |
|---|
| 2026.09.17 | ₩42,849 | ₩42,849 | ₩42,594 | ₩42,728 | -0.28% | 2천 |
|---|
| 2026.09.16 | ₩42,419 | ₩42,594 | ₩42,116 | ₩42,120 | -0.71% | 7.4천 |
|---|
| 2026.09.15 | ₩42,688 | ₩42,715 | ₩42,535 | ₩42,574 | -0.27% | 3.9천 |
|---|
| 2026.09.14 | ₩42,970 | ₩43,167 | ₩42,862 | ₩43,073 | +0.24% | 1.7천 |
|---|
| 2026.09.11 | ₩43,285 | ₩43,426 | ₩43,211 | ₩43,287 | +0.01% | 6.2천 |
|---|
| 2026.09.10 | ₩43,144 | ₩43,372 | ₩43,144 | ₩43,203 | +0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩43,573 | ₩43,788 | ₩43,469 | ₩43,469 | -0.24% | 4.3천 |
|---|
| 2026.09.08 | ₩44,043 | ₩44,083 | ₩43,976 | ₩43,989 | -0.12% | 6.7천 |
|---|
| 2026.09.04 | ₩43,882 | ₩44,224 | ₩43,882 | ₩44,049 | +0.38% | 5.5천 |
|---|
| 2026.09.03 | ₩44,271 | ₩44,271 | ₩44,096 | ₩44,096 | -0.39% | 2.9천 |
|---|
| 2026.09.02 | ₩43,777 | ₩43,909 | ₩43,694 | ₩43,856 | +0.18% | 6.6천 |
|---|
| 2026.09.01 | ₩43,828 | ₩43,855 | ₩43,454 | ₩43,454 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩43,479 | ₩43,681 | ₩43,479 | ₩43,654 | +0.40% | 3.4천 |
|---|
| 2026.08.28 | ₩44,029 | ₩44,029 | ₩43,595 | ₩43,595 | -0.99% | 5.1천 |
|---|
| 2026.08.27 | ₩43,761 | ₩43,820 | ₩43,758 | ₩43,795 | +0.08% | 5.7천 |
|---|
| 2026.08.26 | ₩44,110 | ₩44,110 | ₩43,855 | ₩43,956 | -0.35% | 6.7천 |
|---|
| 2026.08.25 | ₩43,882 | ₩44,231 | ₩43,882 | ₩44,193 | +0.71% | 3.1천 |
|---|
| 2026.08.24 | ₩43,681 | ₩43,862 | ₩43,654 | ₩43,654 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩43,372 | ₩43,882 | ₩43,372 | ₩43,828 | +1.05% | 2.1만 |
|---|
| 2026.08.20 | ₩43,372 | ₩43,372 | ₩43,318 | ₩43,318 | -0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩43,267 | ₩43,372 | ₩43,157 | ₩43,372 | +0.24% | 3.5천 |
|---|
| 2026.08.18 | ₩42,970 | ₩42,970 | ₩42,768 | ₩42,876 | -0.22% | 9.8천 |
|---|
| 2026.08.17 | ₩43,171 | ₩43,224 | ₩42,956 | ₩43,023 | -0.34% | 7.8천 |
|---|
| 2026.08.14 | ₩43,332 | ₩43,332 | ₩43,022 | ₩43,100 | -0.54% | 3.8천 |
|---|
| 2026.08.13 | ₩43,439 | ₩43,465 | ₩43,117 | ₩43,214 | -0.52% | 7.1천 |
|---|
| 2026.08.12 | ₩43,560 | ₩43,560 | ₩43,291 | ₩43,359 | -0.46% | 1.9만 |
|---|
| 2026.08.11 | ₩43,707 | ₩43,707 | ₩43,399 | ₩43,403 | -0.70% | 6.2천 |
|---|
| 2026.08.10 | ₩43,748 | ₩43,828 | ₩43,664 | ₩43,664 | -0.19% | 1.4만 |
|---|
| 2026.08.07 | ₩43,801 | ₩43,922 | ₩43,654 | ₩43,823 | +0.05% | 7.2천 |
|---|
| 2026.08.06 | ₩43,654 | ₩43,667 | ₩43,332 | ₩43,579 | -0.17% | 4.1만 |
|---|
| 2026.08.05 | ₩43,949 | ₩44,056 | ₩43,734 | ₩43,734 | -0.49% | 1.4만 |
|---|
| 2026.08.04 | ₩43,627 | ₩43,895 | ₩43,627 | ₩43,844 | +0.50% | 2천 |
|---|
| 2026.08.03 | ₩43,305 | ₩43,533 | ₩43,305 | ₩43,459 | +0.36% | 3.6천 |
|---|
| 2026.07.31 | ₩43,144 | ₩43,251 | ₩43,131 | ₩43,191 | +0.11% | 2.4천 |
|---|
| 2026.07.30 | ₩42,849 | ₩43,308 | ₩42,849 | ₩43,231 | +0.89% | 6.9천 |
|---|
| 2026.07.29 | ₩42,741 | ₩42,943 | ₩42,453 | ₩42,572 | -0.40% | 1.7만 |
|---|
| 2026.07.28 | ₩42,634 | ₩43,023 | ₩42,587 | ₩42,894 | +0.61% | 4.6만 |
|---|
| 2026.07.27 | ₩42,500 | ₩42,648 | ₩42,319 | ₩42,527 | +0.06% | 7만 |
|---|
| 2026.07.24 | ₩42,103 | ₩42,393 | ₩42,004 | ₩42,043 | -0.14% | 1.1만 |
|---|
| 2026.07.23 | ₩42,191 | ₩42,191 | ₩41,843 | ₩41,868 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩42,540 | ₩42,728 | ₩42,527 | ₩42,601 | +0.14% | 8.6천 |
|---|
| 2026.07.21 | ₩42,580 | ₩42,782 | ₩42,487 | ₩42,666 | +0.20% | 4.7만 |
|---|
| 2026.07.20 | ₩42,701 | ₩42,701 | ₩42,446 | ₩42,453 | -0.58% | 4.1만 |
|---|
| 2026.07.17 | ₩42,339 | ₩42,669 | ₩42,326 | ₩42,583 | +0.58% | 4.8천 |
|---|
| 2026.07.16 | ₩42,661 | ₩42,849 | ₩42,527 | ₩42,642 | -0.04% | 9.8천 |
|---|
| 2026.07.15 | ₩42,755 | ₩42,809 | ₩42,594 | ₩42,707 | -0.11% | 1.8천 |
|---|
| 2026.07.14 | ₩42,809 | ₩42,943 | ₩42,607 | ₩42,739 | -0.16% | 6.8천 |
|---|
| 2026.07.13 | ₩43,117 | ₩43,117 | ₩42,554 | ₩42,559 | -1.29% | 1.4만 |
|---|
| 2026.07.10 | ₩43,117 | ₩43,117 | ₩43,016 | ₩43,081 | -0.08% | 1.6천 |
|---|
| 2026.07.09 | ₩42,513 | ₩42,648 | ₩42,419 | ₩42,542 | +0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩41,923 | ₩42,292 | ₩41,923 | ₩42,218 | +0.70% | 8천 |
|---|
| 2026.07.07 | ₩42,768 | ₩43,175 | ₩42,735 | ₩42,735 | -0.08% | 7.1천 |
|---|
| 2026.07.06 | ₩42,916 | ₩43,191 | ₩42,916 | ₩43,177 | +0.61% | 3.9천 |
|---|
| 2026.07.02 | ₩42,869 | ₩42,943 | ₩42,540 | ₩42,686 | -0.43% | 5.6천 |
|---|
| 2026.07.01 | ₩42,446 | ₩42,527 | ₩42,352 | ₩42,428 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩42,245 | ₩42,567 | ₩42,245 | ₩42,528 | +0.67% | 1.7만 |
|---|
| 2026.06.29 | ₩42,386 | ₩42,580 | ₩42,352 | ₩42,520 | +0.32% | 8.2천 |
|---|
| 2026.06.26 | ₩42,393 | ₩42,634 | ₩42,272 | ₩42,480 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩42,567 | ₩42,594 | ₩42,352 | ₩42,466 | -0.24% | 2.7천 |
|---|
| 2026.06.24 | ₩42,493 | ₩42,648 | ₩42,312 | ₩42,457 | -0.09% | 6만 |
|---|
| 2026.06.23 | ₩42,594 | ₩42,701 | ₩42,487 | ₩42,532 | -0.14% | 4.5천 |
|---|
| 2026.06.22 | ₩43,224 | ₩43,359 | ₩42,970 | ₩43,073 | -0.35% | 7천 |
|---|
| 2026.06.18 | ₩43,412 | ₩43,412 | ₩43,090 | ₩43,194 | -0.50% | 1.3만 |
|---|
| 2026.06.17 | ₩43,681 | ₩43,737 | ₩42,919 | ₩42,919 | -1.74% | 7.1만 |
|---|
| 2026.06.16 | ₩43,466 | ₩43,654 | ₩43,435 | ₩43,435 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩43,372 | ₩43,721 | ₩43,340 | ₩43,397 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩42,715 | ₩42,835 | ₩42,540 | ₩42,678 | -0.08% | 3천 |
|---|
| 2026.06.11 | ₩41,506 | ₩42,299 | ₩41,506 | ₩42,299 | +1.91% | 2만 |
|---|
| 2026.06.10 | ₩41,333 | ₩41,816 | ₩41,319 | ₩41,319 | -0.03% | 3.4천 |
|---|
| 2026.06.09 | ₩42,004 | ₩42,004 | ₩41,132 | ₩41,494 | -1.21% | 1.4만 |
|---|
| 2026.06.08 | ₩41,427 | ₩41,427 | ₩41,132 | ₩41,319 | -0.26% | 7.1천 |
|---|
| 2026.06.05 | ₩41,856 | ₩41,937 | ₩41,187 | ₩41,226 | -1.51% | 1.8만 |
|---|
| 2026.06.04 | ₩42,124 | ₩42,379 | ₩42,124 | ₩42,209 | +0.20% | 5.3천 |
|---|
| 2026.06.03 | ₩42,339 | ₩42,339 | ₩41,883 | ₩41,883 | -1.08% | 8천 |
|---|
| 2026.06.02 | ₩42,473 | ₩42,688 | ₩42,393 | ₩42,536 | +0.15% | 1.2만 |
|---|
| 2026.06.01 | ₩42,205 | ₩42,460 | ₩42,205 | ₩42,378 | +0.41% | 1.6만 |
|---|
| 2026.05.29 | ₩42,835 | ₩42,884 | ₩42,728 | ₩42,799 | -0.08% | 4.7천 |
|---|
| 2026.05.28 | ₩42,460 | ₩42,996 | ₩42,460 | ₩42,728 | +0.63% | 1.9만 |
|---|
| 2026.05.27 | ₩42,782 | ₩42,983 | ₩42,453 | ₩42,747 | -0.08% | 3.1만 |
|---|
| 2026.05.26 | ₩42,795 | ₩42,889 | ₩42,460 | ₩42,784 | -0.03% | 2.6만 |
|---|
| 2026.05.22 | ₩42,567 | ₩42,567 | ₩41,963 | ₩42,267 | -0.71% | 3.7만 |
|---|
| 2026.05.21 | ₩42,057 | ₩42,406 | ₩41,910 | ₩42,272 | +0.51% | 3.2만 |
|---|
| 2026.05.20 | ₩41,923 | ₩42,487 | ₩41,923 | ₩42,280 | +0.85% | 3.7만 |
|---|
| 2026.05.19 | ₩41,615 | ₩41,856 | ₩41,514 | ₩41,588 | -0.06% | 4만 |
|---|
| 2026.05.18 | ₩42,293 | ₩42,293 | ₩41,695 | ₩41,910 | -0.91% | 4.5만 |
|---|
| 2026.05.15 | ₩41,990 | ₩42,212 | ₩41,963 | ₩42,095 | +0.25% | 3.7만 |
|---|
| 2026.05.14 | ₩42,809 | ₩43,077 | ₩42,760 | ₩42,881 | +0.17% | 2.4만 |
|---|
| 2026.05.13 | ₩42,312 | ₩42,635 | ₩42,312 | ₩42,429 | +0.28% | 2.2만 |
|---|
| 2026.05.12 | ₩42,419 | ₩42,466 | ₩41,990 | ₩42,312 | -0.25% | 2.3만 |
|---|
| 2026.05.11 | ₩43,063 | ₩43,211 | ₩42,728 | ₩42,835 | -0.53% | 3.2만 |
|---|
| 2026.05.08 | ₩43,734 | ₩43,868 | ₩43,439 | ₩43,520 | -0.49% | 1.6만 |
|---|
| 2026.05.07 | ₩44,231 | ₩44,296 | ₩43,721 | ₩43,721 | -1.15% | 1만 |
|---|
| 2026.05.06 | ₩44,003 | ₩44,150 | ₩43,855 | ₩44,029 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩42,625 | ₩43,359 | ₩42,621 | ₩43,037 | +0.97% | 8.5천 |
|---|
| 2026.05.04 | ₩43,042 | ₩43,042 | ₩42,540 | ₩42,635 | -0.94% | 3.7천 |
|---|
| 2026.05.01 | ₩43,258 | ₩43,560 | ₩42,996 | ₩42,996 | -0.60% | 2.5만 |
|---|
| 2026.04.30 | ₩42,755 | ₩43,318 | ₩42,755 | ₩43,104 | +0.82% | 4.3천 |
|---|
| 2026.04.29 | ₩43,144 | ₩43,144 | ₩42,607 | ₩42,621 | -1.21% | 1.4만 |
|---|
| 2026.04.28 | ₩43,157 | ₩43,157 | ₩42,929 | ₩43,063 | -0.22% | 1.5만 |
|---|
| 2026.04.27 | ₩43,721 | ₩43,734 | ₩43,332 | ₩43,359 | -0.83% | 3.3만 |
|---|
| 2026.04.24 | ₩43,117 | ₩43,654 | ₩43,117 | ₩43,452 | +0.78% | 9.7천 |
|---|
| 2026.04.23 | ₩43,667 | ₩43,922 | ₩43,090 | ₩43,359 | -0.71% | 8.8천 |
|---|
| 2026.04.22 | ₩44,358 | ₩44,472 | ₩43,976 | ₩44,056 | -0.68% | 2만 |
|---|
| 2026.04.21 | ₩44,559 | ₩44,559 | ₩43,962 | ₩43,962 | -1.34% | 8.7천 |
|---|
| 2026.04.20 | ₩44,895 | ₩44,895 | ₩44,593 | ₩44,889 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩45,196 | ₩45,599 | ₩45,170 | ₩45,301 | +0.23% | 3.9천 |
|---|
| 2026.04.16 | ₩44,727 | ₩44,744 | ₩44,378 | ₩44,495 | -0.52% | 1.4만 |
|---|
| 2026.04.15 | ₩44,875 | ₩44,968 | ₩44,727 | ₩44,848 | -0.06% | 6.4천 |
|---|
| 2026.04.14 | ₩44,915 | ₩44,915 | ₩44,719 | ₩44,820 | -0.21% | 3.9천 |
|---|
| 2026.04.13 | ₩43,976 | ₩44,445 | ₩43,935 | ₩44,365 | +0.88% | 2.6천 |
|---|
| 2026.04.10 | ₩44,324 | ₩44,555 | ₩44,190 | ₩44,319 | -0.01% | 1.7천 |
|---|
| 2026.04.09 | ₩43,835 | ₩44,123 | ₩43,613 | ₩44,023 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩44,204 | ₩44,204 | ₩43,640 | ₩43,855 | -0.79% | 1.8만 |
|---|
| 2026.04.07 | ₩41,896 | ₩42,051 | ₩41,668 | ₩42,051 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩42,214 | ₩42,326 | ₩41,977 | ₩42,142 | -0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩41,534 | ₩42,205 | ₩41,534 | ₩42,021 | +1.17% | 5.9천 |
|---|
| 2026.04.01 | ₩41,963 | ₩42,352 | ₩41,963 | ₩42,124 | +0.38% | 2.2천 |
|---|
| 2026.03.31 | ₩41,400 | ₩41,856 | ₩41,132 | ₩41,856 | +1.10% | 1.4만 |
|---|
| 2026.03.30 | ₩40,515 | ₩40,850 | ₩40,300 | ₩40,622 | +0.26% | 1.4만 |
|---|
| 2026.03.27 | ₩40,642 | ₩40,863 | ₩40,488 | ₩40,541 | -0.25% | 2.8만 |
|---|
| 2026.03.26 | ₩41,624 | ₩41,624 | ₩40,944 | ₩40,944 | -1.63% | 6.4천 |
|---|
| 2026.03.25 | ₩41,890 | ₩42,030 | ₩41,655 | ₩41,942 | +0.12% | 5.8천 |
|---|
| 2026.03.24 | ₩40,675 | ₩41,091 | ₩40,608 | ₩40,836 | +0.40% | 32.7만 |
|---|
| 2026.03.23 | ₩41,172 | ₩41,588 | ₩41,145 | ₩41,319 | +0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩41,051 | ₩41,051 | ₩40,300 | ₩40,568 | -1.18% | 6.2천 |
|---|
| 2026.03.19 | ₩40,582 | ₩41,373 | ₩40,582 | ₩41,373 | +1.95% | 6.1천 |
|---|
| 2026.03.18 | ₩41,749 | ₩41,937 | ₩41,279 | ₩41,279 | -1.12% | 1.3만 |
|---|
| 2026.03.17 | ₩42,221 | ₩42,221 | ₩42,057 | ₩42,098 | -0.29% | 9.2천 |
|---|
| 2026.03.16 | ₩41,547 | ₩41,993 | ₩41,547 | ₩41,869 | +0.77% | 2.2만 |
|---|
| 2026.03.13 | ₩41,829 | ₩41,829 | ₩41,091 | ₩41,145 | -1.64% | 6.4천 |
|---|
| 2026.03.12 | ₩41,950 | ₩41,957 | ₩41,668 | ₩41,708 | -0.58% | 9.9천 |
|---|
| 2026.03.11 | ₩42,607 | ₩43,037 | ₩42,567 | ₩42,701 | +0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩43,211 | ₩43,667 | ₩43,171 | ₩43,171 | -0.09% | 9.4천 |
|---|
| 2026.03.09 | ₩42,393 | ₩42,869 | ₩41,749 | ₩42,782 | +0.92% | 3만 |
|---|
| 2026.03.06 | ₩42,393 | ₩42,741 | ₩42,393 | ₩42,487 | +0.22% | 8.3만 |
|---|
| 2026.03.05 | ₩43,707 | ₩43,707 | ₩42,835 | ₩43,113 | -1.36% | 1.5만 |
|---|
| 2026.03.04 | ₩43,452 | ₩43,774 | ₩43,347 | ₩43,681 | +0.52% | 1.4만 |
|---|
| 2026.03.03 | ₩43,694 | ₩43,694 | ₩42,554 | ₩43,426 | -0.61% | 2.3만 |
|---|
| 2026.03.02 | ₩44,807 | ₩44,968 | ₩44,673 | ₩44,727 | -0.18% | 5.5천 |
|---|
| 2026.02.27 | ₩45,988 | ₩46,109 | ₩45,814 | ₩45,854 | -0.29% | 1.9만 |
|---|
| 2026.02.26 | ₩46,216 | ₩46,283 | ₩45,800 | ₩46,028 | -0.41% | 1.3만 |
|---|
| 2026.02.25 | ₩46,095 | ₩46,276 | ₩45,975 | ₩46,221 | +0.27% | 1.3만 |
|---|
| 2026.02.24 | ₩46,015 | ₩46,203 | ₩45,854 | ₩46,095 | +0.17% | 4.2만 |
|---|
| 2026.02.23 | ₩46,364 | ₩46,384 | ₩45,760 | ₩45,760 | -1.30% | 4.3만 |
|---|
| 2026.02.20 | ₩45,908 | ₩46,229 | ₩45,820 | ₩46,216 | +0.67% | 5.1만 |
|---|
| 2026.02.19 | ₩45,781 | ₩45,840 | ₩45,627 | ₩45,698 | -0.18% | 6.1천 |
|---|
| 2026.02.18 | ₩46,095 | ₩46,297 | ₩45,787 | ₩45,934 | -0.35% | 2.6만 |
|---|
| 2026.02.17 | ₩45,572 | ₩45,827 | ₩45,478 | ₩45,679 | +0.24% | 7.6만 |
|---|
| 2026.02.13 | ₩45,612 | ₩45,948 | ₩45,572 | ₩45,657 | +0.10% | 15.4만 |
|---|
| 2026.02.12 | ₩46,464 | ₩46,605 | ₩45,787 | ₩45,787 | -1.46% | 19.5만 |
|---|
| 2026.02.11 | ₩46,498 | ₩46,632 | ₩46,055 | ₩46,350 | -0.32% | 42.4만 |
|---|
| 2026.02.10 | ₩46,364 | ₩46,404 | ₩45,975 | ₩45,997 | -0.79% | 16.9만 |
|---|
| 2026.02.09 | ₩46,109 | ₩46,337 | ₩46,095 | ₩46,313 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩45,612 | ₩45,948 | ₩45,384 | ₩45,858 | +0.54% | 1.6만 |
|---|
| 2026.02.05 | ₩45,337 | ₩45,465 | ₩45,156 | ₩45,209 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩46,297 | ₩46,297 | ₩45,586 | ₩45,683 | -1.32% | 1.4만 |
|---|
| 2026.02.03 | ₩47,370 | ₩47,370 | ₩45,679 | ₩45,981 | -2.93% | 2.9만 |
|---|
| 2026.02.02 | ₩44,928 | ₩45,679 | ₩44,928 | ₩45,679 | +1.67% | 1.2만 |
|---|
| 2026.01.30 | ₩45,371 | ₩45,425 | ₩44,767 | ₩45,027 | -0.76% | 1.3만 |
|---|
| 2026.01.29 | ₩45,747 | ₩45,802 | ₩45,518 | ₩45,802 | +0.12% | 1.4만 |
|---|
| 2026.01.28 | ₩45,948 | ₩46,109 | ₩45,734 | ₩46,042 | +0.20% | 8.4천 |
|---|
| 2026.01.27 | ₩45,988 | ₩46,297 | ₩45,954 | ₩46,243 | +0.55% | 1.6만 |
|---|
| 2026.01.26 | ₩45,565 | ₩45,706 | ₩45,478 | ₩45,586 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩45,210 | ₩45,357 | ₩45,029 | ₩45,237 | +0.06% | 8.8천 |
|---|
| 2026.01.22 | ₩44,767 | ₩45,344 | ₩44,767 | ₩45,276 | +1.14% | 7.5천 |
|---|
| 2026.01.21 | ₩44,421 | ₩44,673 | ₩44,421 | ₩44,646 | +0.51% | 7.7천 |
|---|
| 2026.01.20 | ₩44,378 | ₩44,512 | ₩44,212 | ₩44,274 | -0.24% | 9.3천 |
|---|
| 2026.01.16 | ₩44,432 | ₩44,553 | ₩44,298 | ₩44,445 | +0.03% | 1.1만 |
|---|
| 2026.01.15 | ₩44,566 | ₩44,754 | ₩44,472 | ₩44,660 | +0.21% | 1.8만 |
|---|
| 2026.01.14 | ₩44,370 | ₩44,620 | ₩44,370 | ₩44,523 | +0.34% | 9.6천 |
|---|
| 2026.01.13 | ₩44,284 | ₩44,365 | ₩44,163 | ₩44,204 | -0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩44,539 | ₩44,646 | ₩44,489 | ₩44,526 | -0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩44,184 | ₩44,271 | ₩44,177 | ₩44,236 | +0.12% | 20.5만 |
|---|
| 2026.01.08 | ₩44,123 | ₩44,186 | ₩44,043 | ₩44,173 | +0.11% | 6.8천 |
|---|
| 2026.01.07 | ₩44,298 | ₩44,485 | ₩44,298 | ₩44,342 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩44,338 | ₩44,700 | ₩44,338 | ₩44,633 | +0.67% | 1.5만 |
|---|
| 2026.01.05 | ₩44,009 | ₩44,365 | ₩44,009 | ₩44,365 | +0.81% | 4.6천 |
|---|
| 2026.01.02 | ₩43,815 | ₩43,989 | ₩43,801 | ₩43,901 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩43,567 | ₩43,640 | ₩43,399 | ₩43,526 | -0.09% | 2만 |
|---|
| 2025.12.30 | ₩43,560 | ₩43,681 | ₩43,452 | ₩43,526 | -0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩43,627 | ₩43,627 | ₩43,265 | ₩43,404 | -0.51% | 2만 |
|---|
| 2025.12.26 | ₩43,560 | ₩43,774 | ₩43,560 | ₩43,689 | +0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩43,949 | ₩44,003 | ₩43,868 | ₩43,957 | +0.02% | 4.5천 |
|---|
| 2025.12.23 | ₩43,842 | ₩44,150 | ₩43,781 | ₩44,053 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩44,029 | ₩44,029 | ₩43,734 | ₩43,761 | -0.61% | 7.8천 |
|---|
| 2025.12.19 | ₩43,667 | ₩43,815 | ₩43,667 | ₩43,681 | +0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩43,439 | ₩43,466 | ₩43,332 | ₩43,392 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩43,224 | ₩43,224 | ₩42,876 | ₩42,979 | -0.57% | 3.4천 |
|---|
| 2025.12.16 | ₩43,520 | ₩43,520 | ₩43,090 | ₩43,183 | -0.77% | 6.4천 |
|---|
| 2025.12.15 | ₩43,600 | ₩43,761 | ₩43,506 | ₩43,554 | -0.10% | 7.5천 |
|---|
| 2025.12.12 | ₩43,681 | ₩43,742 | ₩43,385 | ₩43,428 | -0.58% | 3.8만 |
|---|
| 2025.12.11 | ₩43,318 | ₩43,667 | ₩43,305 | ₩43,486 | +0.39% | 9.4천 |
|---|
| 2025.12.10 | ₩43,345 | ₩43,372 | ₩42,902 | ₩43,305 | -0.09% | 8.9천 |
|---|
| 2025.12.09 | ₩47,356 | ₩47,431 | ₩47,115 | ₩47,415 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩47,363 | ₩47,363 | ₩47,236 | ₩47,288 | -0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩48,113 | ₩48,113 | ₩47,548 | ₩47,562 | -1.15% | 4.1천 |
|---|
| 2025.12.04 | ₩47,826 | ₩47,881 | ₩47,826 | ₩47,881 | +0.12% | 1.4천 |
|---|
| 2025.12.03 | ₩47,704 | ₩47,705 | ₩47,517 | ₩47,541 | -0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩47,719 | ₩47,759 | ₩47,558 | ₩47,677 | -0.09% | 5.8천 |
|---|
| 2025.12.01 | ₩47,893 | ₩47,893 | ₩47,625 | ₩47,673 | -0.46% | 2.5만 |
|---|
| 2025.11.28 | ₩47,759 | ₩47,825 | ₩47,759 | ₩47,825 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩47,866 | ₩47,866 | ₩47,598 | ₩47,713 | -0.32% | 4.2천 |
|---|
| 2025.11.25 | ₩47,115 | ₩47,330 | ₩47,088 | ₩47,256 | +0.30% | 1.9천 |
|---|
| 2025.11.24 | ₩46,981 | ₩47,101 | ₩46,887 | ₩46,995 | +0.03% | 4.9천 |
|---|
| 2025.11.21 | ₩46,766 | ₩46,894 | ₩46,578 | ₩46,829 | +0.13% | 5.1천 |
|---|
| 2025.11.20 | ₩47,719 | ₩47,719 | ₩46,954 | ₩46,954 | -1.60% | 4.1천 |
|---|
| 2025.11.19 | ₩47,437 | ₩47,437 | ₩47,249 | ₩47,405 | -0.07% | 1.9천 |
|---|
| 2025.11.18 | ₩47,195 | ₩47,397 | ₩46,982 | ₩47,281 | +0.18% | 5.2천 |
|---|
| 2025.11.17 | ₩47,464 | ₩47,606 | ₩47,101 | ₩47,217 | -0.52% | 3.7천 |
|---|
| 2025.11.14 | ₩47,321 | ₩47,625 | ₩47,321 | ₩47,456 | +0.28% | 3천 |
|---|
| 2025.11.13 | ₩47,719 | ₩47,719 | ₩47,423 | ₩47,598 | -0.25% | 3천 |
|---|
| 2025.11.12 | ₩47,812 | ₩47,973 | ₩47,732 | ₩47,798 | -0.03% | 7천 |
|---|
| 2025.11.11 | ₩47,774 | ₩47,898 | ₩47,701 | ₩47,772 | -0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩47,440 | ₩47,444 | ₩47,356 | ₩47,356 | -0.18% | 2.2천 |
|---|
| 2025.11.07 | ₩46,946 | ₩47,134 | ₩46,860 | ₩47,134 | +0.40% | 6천 |
|---|
| 2025.11.06 | ₩47,131 | ₩47,142 | ₩47,048 | ₩47,071 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩47,101 | ₩47,491 | ₩47,101 | ₩47,366 | +0.56% | 8.4천 |
|---|
| 2025.11.04 | ₩46,860 | ₩47,021 | ₩46,820 | ₩46,872 | +0.03% | 2.8천 |
|---|
| 2025.11.03 | ₩47,464 | ₩47,464 | ₩47,142 | ₩47,288 | -0.37% | 2.1만 |
|---|
| 2025.10.31 | ₩47,136 | ₩47,152 | ₩47,049 | ₩47,152 | +0.03% | 1.9천 |
|---|
| 2025.10.30 | ₩47,128 | ₩47,437 | ₩47,128 | ₩47,276 | +0.31% | 2.4천 |
|---|
| 2025.10.29 | ₩48,027 | ₩48,027 | ₩47,370 | ₩47,629 | -0.83% | 8.8천 |
|---|
| 2025.10.28 | ₩47,625 | ₩47,724 | ₩47,397 | ₩47,654 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩47,355 | ₩47,423 | ₩47,316 | ₩47,390 | +0.07% | 8.1천 |
|---|
| 2025.10.24 | ₩47,261 | ₩47,285 | ₩47,155 | ₩47,155 | -0.22% | 2.4천 |
|---|
| 2025.10.23 | ₩47,147 | ₩47,276 | ₩47,128 | ₩47,228 | +0.17% | 3.1천 |
|---|
| 2025.10.22 | ₩47,276 | ₩47,276 | ₩46,914 | ₩47,138 | -0.29% | 2.2천 |
|---|
| 2025.10.21 | ₩47,115 | ₩47,115 | ₩46,800 | ₩46,820 | -0.63% | 2.2천 |
|---|
| 2025.10.20 | ₩47,143 | ₩47,316 | ₩47,088 | ₩47,232 | +0.19% | 4.3천 |
|---|
| 2025.10.17 | ₩46,718 | ₩46,940 | ₩46,632 | ₩46,788 | +0.15% | 5.5천 |
|---|
| 2025.10.16 | ₩46,802 | ₩47,002 | ₩46,775 | ₩46,865 | +0.13% | 4.8천 |
|---|
| 2025.10.15 | ₩46,699 | ₩46,699 | ₩46,484 | ₩46,574 | -0.27% | 3.4천 |
|---|
| 2025.10.14 | ₩46,122 | ₩46,322 | ₩46,111 | ₩46,191 | +0.15% | 4.1천 |
|---|
| 2025.10.13 | ₩46,370 | ₩46,511 | ₩46,370 | ₩46,377 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩46,417 | ₩46,417 | ₩45,693 | ₩45,706 | -1.53% | 1.7만 |
|---|