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 | ₩41,354 | ₩41,461 | ₩41,293 | ₩41,461 | +0.26% | 3천 |
| 2026.10.08 | ₩41,173 | ₩41,173 | ₩40,945 | ₩41,006 | -0.40% | 3.1천 |
| 2026.10.07 | ₩41,441 | ₩41,469 | ₩41,300 | ₩41,397 | -0.11% | 1.5천 |
| 2026.10.06 | ₩42,031 | ₩42,031 | ₩41,615 | ₩41,879 | -0.36% | 9.6천 |
| 2026.10.05 | ₩41,414 | ₩41,654 | ₩41,334 | ₩41,564 | +0.36% | 1.8만 |
| 2026.10.02 | ₩40,784 | ₩40,858 | ₩40,624 | ₩40,858 | +0.18% | 1.8천 |
| 2026.10.01 | ₩40,328 | ₩40,663 | ₩40,328 | ₩40,548 | +0.55% | 3.8천 |
| 2026.09.30 | ₩41,240 | ₩41,240 | ₩40,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,954 |
| -0.69% |
| 1.2만 |
| 2026.09.29 | ₩41,360 | ₩41,360 | ₩41,094 | ₩41,249 | -0.27% | 5천 |
|---|
| 2026.09.28 | ₩41,428 | ₩41,495 | ₩41,280 | ₩41,441 | +0.03% | 7.1만 |
|---|
| 2026.09.25 | ₩42,031 | ₩42,031 | ₩42,031 | ₩42,031 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩41,851 | ₩42,138 | ₩41,846 | ₩41,977 | +0.30% | 6.3천 |
|---|
| 2026.09.23 | ₩42,621 | ₩42,621 | ₩42,232 | ₩42,474 | -0.35% | 7.9만 |
|---|
| 2026.09.22 | ₩42,889 | ₩42,997 | ₩42,675 | ₩42,972 | +0.19% | 2.6천 |
|---|
| 2026.09.21 | ₩42,930 | ₩42,952 | ₩42,822 | ₩42,952 | +0.05% | 2천 |
|---|
| 2026.09.18 | ₩42,702 | ₩42,702 | ₩42,514 | ₩42,570 | -0.31% | 5천 |
|---|
| 2026.09.17 | ₩42,836 | ₩42,836 | ₩42,581 | ₩42,715 | -0.28% | 2천 |
|---|
| 2026.09.16 | ₩42,407 | ₩42,581 | ₩42,103 | ₩42,107 | -0.71% | 7.4천 |
|---|
| 2026.09.15 | ₩42,675 | ₩42,702 | ₩42,522 | ₩42,561 | -0.27% | 3.9천 |
|---|
| 2026.09.14 | ₩42,956 | ₩43,154 | ₩42,849 | ₩43,060 | +0.24% | 1.7천 |
|---|
| 2026.09.11 | ₩43,272 | ₩43,412 | ₩43,198 | ₩43,274 | +0.01% | 6.2천 |
|---|
| 2026.09.10 | ₩43,131 | ₩43,359 | ₩43,131 | ₩43,190 | +0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩43,560 | ₩43,774 | ₩43,455 | ₩43,455 | -0.24% | 4.3천 |
|---|
| 2026.09.08 | ₩44,029 | ₩44,070 | ₩43,962 | ₩43,976 | -0.12% | 6.7천 |
|---|
| 2026.09.04 | ₩43,868 | ₩44,210 | ₩43,868 | ₩44,036 | +0.38% | 5.5천 |
|---|
| 2026.09.03 | ₩44,257 | ₩44,257 | ₩44,083 | ₩44,083 | -0.39% | 2.9천 |
|---|
| 2026.09.02 | ₩43,764 | ₩43,895 | ₩43,681 | ₩43,843 | +0.18% | 6.6천 |
|---|
| 2026.09.01 | ₩43,815 | ₩43,842 | ₩43,441 | ₩43,441 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩43,466 | ₩43,667 | ₩43,466 | ₩43,640 | +0.40% | 3.4천 |
|---|
| 2026.08.28 | ₩44,016 | ₩44,016 | ₩43,581 | ₩43,581 | -0.99% | 5.1천 |
|---|
| 2026.08.27 | ₩43,748 | ₩43,807 | ₩43,745 | ₩43,781 | +0.08% | 5.7천 |
|---|
| 2026.08.26 | ₩44,096 | ₩44,096 | ₩43,842 | ₩43,942 | -0.35% | 6.7천 |
|---|
| 2026.08.25 | ₩43,868 | ₩44,217 | ₩43,868 | ₩44,180 | +0.71% | 3.1천 |
|---|
| 2026.08.24 | ₩43,667 | ₩43,848 | ₩43,640 | ₩43,640 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩43,359 | ₩43,868 | ₩43,359 | ₩43,815 | +1.05% | 2.1만 |
|---|
| 2026.08.20 | ₩43,359 | ₩43,359 | ₩43,305 | ₩43,305 | -0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩43,254 | ₩43,359 | ₩43,144 | ₩43,359 | +0.24% | 3.5천 |
|---|
| 2026.08.18 | ₩42,956 | ₩42,956 | ₩42,755 | ₩42,863 | -0.22% | 9.8천 |
|---|
| 2026.08.17 | ₩43,158 | ₩43,211 | ₩42,943 | ₩43,010 | -0.34% | 7.8천 |
|---|
| 2026.08.14 | ₩43,318 | ₩43,318 | ₩43,009 | ₩43,086 | -0.54% | 3.8천 |
|---|
| 2026.08.13 | ₩43,426 | ₩43,451 | ₩43,104 | ₩43,200 | -0.52% | 7.1천 |
|---|
| 2026.08.12 | ₩43,546 | ₩43,546 | ₩43,278 | ₩43,345 | -0.46% | 1.9만 |
|---|
| 2026.08.11 | ₩43,694 | ₩43,694 | ₩43,386 | ₩43,390 | -0.70% | 6.2천 |
|---|
| 2026.08.10 | ₩43,734 | ₩43,815 | ₩43,651 | ₩43,651 | -0.19% | 1.4만 |
|---|
| 2026.08.07 | ₩43,788 | ₩43,909 | ₩43,640 | ₩43,809 | +0.05% | 7.2천 |
|---|
| 2026.08.06 | ₩43,640 | ₩43,654 | ₩43,318 | ₩43,565 | -0.17% | 4.1만 |
|---|
| 2026.08.05 | ₩43,935 | ₩44,043 | ₩43,721 | ₩43,721 | -0.49% | 1.4만 |
|---|
| 2026.08.04 | ₩43,614 | ₩43,882 | ₩43,614 | ₩43,831 | +0.50% | 2천 |
|---|
| 2026.08.03 | ₩43,292 | ₩43,520 | ₩43,292 | ₩43,446 | +0.36% | 3.6천 |
|---|
| 2026.07.31 | ₩43,131 | ₩43,238 | ₩43,117 | ₩43,178 | +0.11% | 2.4천 |
|---|
| 2026.07.30 | ₩42,836 | ₩43,294 | ₩42,836 | ₩43,218 | +0.89% | 6.9천 |
|---|
| 2026.07.29 | ₩42,728 | ₩42,930 | ₩42,440 | ₩42,559 | -0.40% | 1.7만 |
|---|
| 2026.07.28 | ₩42,621 | ₩43,010 | ₩42,574 | ₩42,881 | +0.61% | 4.6만 |
|---|
| 2026.07.27 | ₩42,487 | ₩42,635 | ₩42,306 | ₩42,514 | +0.06% | 7만 |
|---|
| 2026.07.24 | ₩42,090 | ₩42,380 | ₩41,991 | ₩42,030 | -0.14% | 1.1만 |
|---|
| 2026.07.23 | ₩42,179 | ₩42,179 | ₩41,830 | ₩41,855 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩42,527 | ₩42,715 | ₩42,514 | ₩42,588 | +0.14% | 8.6천 |
|---|
| 2026.07.21 | ₩42,567 | ₩42,769 | ₩42,474 | ₩42,653 | +0.20% | 4.7만 |
|---|
| 2026.07.20 | ₩42,688 | ₩42,688 | ₩42,433 | ₩42,440 | -0.58% | 4.1만 |
|---|
| 2026.07.17 | ₩42,326 | ₩42,656 | ₩42,313 | ₩42,570 | +0.58% | 4.8천 |
|---|
| 2026.07.16 | ₩42,648 | ₩42,836 | ₩42,514 | ₩42,629 | -0.04% | 9.8천 |
|---|
| 2026.07.15 | ₩42,742 | ₩42,795 | ₩42,581 | ₩42,694 | -0.11% | 1.8천 |
|---|
| 2026.07.14 | ₩42,795 | ₩42,930 | ₩42,594 | ₩42,726 | -0.16% | 6.8천 |
|---|
| 2026.07.13 | ₩43,104 | ₩43,104 | ₩42,541 | ₩42,546 | -1.29% | 1.4만 |
|---|
| 2026.07.10 | ₩43,104 | ₩43,104 | ₩43,003 | ₩43,068 | -0.08% | 1.6천 |
|---|
| 2026.07.09 | ₩42,500 | ₩42,635 | ₩42,407 | ₩42,529 | +0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩41,910 | ₩42,279 | ₩41,910 | ₩42,205 | +0.70% | 8천 |
|---|
| 2026.07.07 | ₩42,755 | ₩43,162 | ₩42,722 | ₩42,722 | -0.08% | 7.1천 |
|---|
| 2026.07.06 | ₩42,903 | ₩43,178 | ₩42,903 | ₩43,164 | +0.61% | 3.9천 |
|---|
| 2026.07.02 | ₩42,856 | ₩42,930 | ₩42,527 | ₩42,673 | -0.43% | 5.6천 |
|---|
| 2026.07.01 | ₩42,433 | ₩42,514 | ₩42,339 | ₩42,415 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩42,232 | ₩42,554 | ₩42,232 | ₩42,515 | +0.67% | 1.7만 |
|---|
| 2026.06.29 | ₩42,373 | ₩42,567 | ₩42,339 | ₩42,507 | +0.32% | 8.2천 |
|---|
| 2026.06.26 | ₩42,380 | ₩42,621 | ₩42,259 | ₩42,467 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩42,554 | ₩42,581 | ₩42,339 | ₩42,453 | -0.24% | 2.7천 |
|---|
| 2026.06.24 | ₩42,480 | ₩42,635 | ₩42,299 | ₩42,444 | -0.09% | 6만 |
|---|
| 2026.06.23 | ₩42,581 | ₩42,688 | ₩42,474 | ₩42,519 | -0.14% | 4.5천 |
|---|
| 2026.06.22 | ₩43,211 | ₩43,345 | ₩42,956 | ₩43,060 | -0.35% | 7천 |
|---|
| 2026.06.18 | ₩43,399 | ₩43,399 | ₩43,077 | ₩43,180 | -0.50% | 1.3만 |
|---|
| 2026.06.17 | ₩43,667 | ₩43,724 | ₩42,905 | ₩42,905 | -1.74% | 7.1만 |
|---|
| 2026.06.16 | ₩43,453 | ₩43,640 | ₩43,422 | ₩43,422 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩43,359 | ₩43,707 | ₩43,327 | ₩43,384 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩42,702 | ₩42,822 | ₩42,527 | ₩42,665 | -0.08% | 3천 |
|---|
| 2026.06.11 | ₩41,493 | ₩42,286 | ₩41,493 | ₩42,286 | +1.91% | 2만 |
|---|
| 2026.06.10 | ₩41,320 | ₩41,803 | ₩41,307 | ₩41,307 | -0.03% | 3.4천 |
|---|
| 2026.06.09 | ₩41,991 | ₩41,991 | ₩41,119 | ₩41,481 | -1.21% | 1.4만 |
|---|
| 2026.06.08 | ₩41,414 | ₩41,414 | ₩41,119 | ₩41,307 | -0.26% | 7.1천 |
|---|
| 2026.06.05 | ₩41,843 | ₩41,924 | ₩41,174 | ₩41,213 | -1.51% | 1.8만 |
|---|
| 2026.06.04 | ₩42,111 | ₩42,366 | ₩42,111 | ₩42,196 | +0.20% | 5.3천 |
|---|
| 2026.06.03 | ₩42,326 | ₩42,326 | ₩41,870 | ₩41,870 | -1.08% | 8천 |
|---|
| 2026.06.02 | ₩42,460 | ₩42,675 | ₩42,380 | ₩42,523 | +0.15% | 1.2만 |
|---|
| 2026.06.01 | ₩42,192 | ₩42,447 | ₩42,192 | ₩42,365 | +0.41% | 1.6만 |
|---|
| 2026.05.29 | ₩42,822 | ₩42,871 | ₩42,715 | ₩42,786 | -0.08% | 4.7천 |
|---|
| 2026.05.28 | ₩42,447 | ₩42,983 | ₩42,447 | ₩42,715 | +0.63% | 1.9만 |
|---|
| 2026.05.27 | ₩42,769 | ₩42,970 | ₩42,440 | ₩42,734 | -0.08% | 3.1만 |
|---|
| 2026.05.26 | ₩42,782 | ₩42,876 | ₩42,447 | ₩42,771 | -0.03% | 2.6만 |
|---|
| 2026.05.22 | ₩42,554 | ₩42,554 | ₩41,951 | ₩42,254 | -0.71% | 3.7만 |
|---|
| 2026.05.21 | ₩42,044 | ₩42,393 | ₩41,897 | ₩42,259 | +0.51% | 3.2만 |
|---|
| 2026.05.20 | ₩41,910 | ₩42,474 | ₩41,910 | ₩42,267 | +0.85% | 3.7만 |
|---|
| 2026.05.19 | ₩41,602 | ₩41,843 | ₩41,501 | ₩41,575 | -0.06% | 4만 |
|---|
| 2026.05.18 | ₩42,280 | ₩42,280 | ₩41,682 | ₩41,897 | -0.91% | 4.5만 |
|---|
| 2026.05.15 | ₩41,977 | ₩42,199 | ₩41,951 | ₩42,082 | +0.25% | 3.7만 |
|---|
| 2026.05.14 | ₩42,795 | ₩43,064 | ₩42,747 | ₩42,868 | +0.17% | 2.4만 |
|---|
| 2026.05.13 | ₩42,299 | ₩42,622 | ₩42,299 | ₩42,416 | +0.28% | 2.2만 |
|---|
| 2026.05.12 | ₩42,407 | ₩42,453 | ₩41,977 | ₩42,299 | -0.25% | 2.3만 |
|---|
| 2026.05.11 | ₩43,050 | ₩43,198 | ₩42,715 | ₩42,822 | -0.53% | 3.2만 |
|---|
| 2026.05.08 | ₩43,721 | ₩43,855 | ₩43,426 | ₩43,506 | -0.49% | 1.6만 |
|---|
| 2026.05.07 | ₩44,217 | ₩44,283 | ₩43,707 | ₩43,707 | -1.15% | 1만 |
|---|
| 2026.05.06 | ₩43,989 | ₩44,137 | ₩43,842 | ₩44,016 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩42,612 | ₩43,345 | ₩42,608 | ₩43,023 | +0.97% | 8.5천 |
|---|
| 2026.05.04 | ₩43,029 | ₩43,029 | ₩42,527 | ₩42,622 | -0.94% | 3.7천 |
|---|
| 2026.05.01 | ₩43,245 | ₩43,546 | ₩42,983 | ₩42,983 | -0.60% | 2.5만 |
|---|
| 2026.04.30 | ₩42,742 | ₩43,305 | ₩42,742 | ₩43,091 | +0.82% | 4.3천 |
|---|
| 2026.04.29 | ₩43,131 | ₩43,131 | ₩42,594 | ₩42,608 | -1.21% | 1.4만 |
|---|
| 2026.04.28 | ₩43,144 | ₩43,144 | ₩42,916 | ₩43,050 | -0.22% | 1.5만 |
|---|
| 2026.04.27 | ₩43,707 | ₩43,721 | ₩43,318 | ₩43,345 | -0.83% | 3.3만 |
|---|
| 2026.04.24 | ₩43,104 | ₩43,640 | ₩43,104 | ₩43,439 | +0.78% | 9.7천 |
|---|
| 2026.04.23 | ₩43,654 | ₩43,909 | ₩43,077 | ₩43,345 | -0.71% | 8.8천 |
|---|
| 2026.04.22 | ₩44,344 | ₩44,458 | ₩43,962 | ₩44,043 | -0.68% | 2만 |
|---|
| 2026.04.21 | ₩44,546 | ₩44,546 | ₩43,949 | ₩43,949 | -1.34% | 8.7천 |
|---|
| 2026.04.20 | ₩44,881 | ₩44,881 | ₩44,579 | ₩44,876 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩45,183 | ₩45,585 | ₩45,156 | ₩45,287 | +0.23% | 3.9천 |
|---|
| 2026.04.16 | ₩44,713 | ₩44,731 | ₩44,365 | ₩44,481 | -0.52% | 1.4만 |
|---|
| 2026.04.15 | ₩44,861 | ₩44,955 | ₩44,713 | ₩44,834 | -0.06% | 6.4천 |
|---|
| 2026.04.14 | ₩44,901 | ₩44,901 | ₩44,705 | ₩44,806 | -0.21% | 3.9천 |
|---|
| 2026.04.13 | ₩43,962 | ₩44,432 | ₩43,922 | ₩44,351 | +0.88% | 2.6천 |
|---|
| 2026.04.10 | ₩44,311 | ₩44,542 | ₩44,177 | ₩44,306 | -0.01% | 1.7천 |
|---|
| 2026.04.09 | ₩43,821 | ₩44,110 | ₩43,600 | ₩44,009 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩44,190 | ₩44,190 | ₩43,627 | ₩43,842 | -0.79% | 1.8만 |
|---|
| 2026.04.07 | ₩41,883 | ₩42,038 | ₩41,655 | ₩42,038 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩42,201 | ₩42,313 | ₩41,964 | ₩42,129 | -0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩41,521 | ₩42,192 | ₩41,521 | ₩42,008 | +1.17% | 5.9천 |
|---|
| 2026.04.01 | ₩41,951 | ₩42,339 | ₩41,951 | ₩42,111 | +0.38% | 2.2천 |
|---|
| 2026.03.31 | ₩41,387 | ₩41,843 | ₩41,119 | ₩41,843 | +1.10% | 1.4만 |
|---|
| 2026.03.30 | ₩40,502 | ₩40,837 | ₩40,288 | ₩40,609 | +0.26% | 1.4만 |
|---|
| 2026.03.27 | ₩40,630 | ₩40,851 | ₩40,475 | ₩40,529 | -0.25% | 2.8만 |
|---|
| 2026.03.26 | ₩41,611 | ₩41,611 | ₩40,931 | ₩40,931 | -1.63% | 6.4천 |
|---|
| 2026.03.25 | ₩41,877 | ₩42,018 | ₩41,642 | ₩41,929 | +0.12% | 5.8천 |
|---|
| 2026.03.24 | ₩40,663 | ₩41,079 | ₩40,596 | ₩40,824 | +0.40% | 32.7만 |
|---|
| 2026.03.23 | ₩41,159 | ₩41,575 | ₩41,132 | ₩41,307 | +0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩41,039 | ₩41,039 | ₩40,288 | ₩40,556 | -1.18% | 6.2천 |
|---|
| 2026.03.19 | ₩40,569 | ₩41,360 | ₩40,569 | ₩41,360 | +1.95% | 6.1천 |
|---|
| 2026.03.18 | ₩41,736 | ₩41,924 | ₩41,267 | ₩41,267 | -1.12% | 1.3만 |
|---|
| 2026.03.17 | ₩42,208 | ₩42,208 | ₩42,044 | ₩42,085 | -0.29% | 9.2천 |
|---|
| 2026.03.16 | ₩41,535 | ₩41,980 | ₩41,535 | ₩41,857 | +0.77% | 2.2만 |
|---|
| 2026.03.13 | ₩41,816 | ₩41,816 | ₩41,079 | ₩41,132 | -1.64% | 6.4천 |
|---|
| 2026.03.12 | ₩41,937 | ₩41,944 | ₩41,655 | ₩41,696 | -0.58% | 9.9천 |
|---|
| 2026.03.11 | ₩42,594 | ₩43,023 | ₩42,554 | ₩42,688 | +0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩43,198 | ₩43,654 | ₩43,158 | ₩43,158 | -0.09% | 9.4천 |
|---|
| 2026.03.09 | ₩42,380 | ₩42,856 | ₩41,736 | ₩42,769 | +0.92% | 3만 |
|---|
| 2026.03.06 | ₩42,380 | ₩42,728 | ₩42,380 | ₩42,474 | +0.22% | 8.3만 |
|---|
| 2026.03.05 | ₩43,694 | ₩43,694 | ₩42,822 | ₩43,100 | -1.36% | 1.5만 |
|---|
| 2026.03.04 | ₩43,439 | ₩43,761 | ₩43,333 | ₩43,667 | +0.52% | 1.4만 |
|---|
| 2026.03.03 | ₩43,681 | ₩43,681 | ₩42,541 | ₩43,412 | -0.61% | 2.3만 |
|---|
| 2026.03.02 | ₩44,794 | ₩44,955 | ₩44,660 | ₩44,713 | -0.18% | 5.5천 |
|---|
| 2026.02.27 | ₩45,974 | ₩46,095 | ₩45,800 | ₩45,840 | -0.29% | 1.9만 |
|---|
| 2026.02.26 | ₩46,202 | ₩46,269 | ₩45,786 | ₩46,014 | -0.41% | 1.3만 |
|---|
| 2026.02.25 | ₩46,081 | ₩46,262 | ₩45,961 | ₩46,207 | +0.27% | 1.3만 |
|---|
| 2026.02.24 | ₩46,001 | ₩46,189 | ₩45,840 | ₩46,081 | +0.17% | 4.2만 |
|---|
| 2026.02.23 | ₩46,349 | ₩46,370 | ₩45,746 | ₩45,746 | -1.30% | 4.3만 |
|---|
| 2026.02.20 | ₩45,893 | ₩46,215 | ₩45,806 | ₩46,202 | +0.67% | 5.1만 |
|---|
| 2026.02.19 | ₩45,767 | ₩45,826 | ₩45,613 | ₩45,684 | -0.18% | 6.1천 |
|---|
| 2026.02.18 | ₩46,081 | ₩46,282 | ₩45,773 | ₩45,920 | -0.35% | 2.6만 |
|---|
| 2026.02.17 | ₩45,558 | ₩45,813 | ₩45,464 | ₩45,665 | +0.24% | 7.6만 |
|---|
| 2026.02.13 | ₩45,598 | ₩45,934 | ₩45,558 | ₩45,643 | +0.10% | 15.4만 |
|---|
| 2026.02.12 | ₩46,450 | ₩46,591 | ₩45,773 | ₩45,773 | -1.46% | 19.5만 |
|---|
| 2026.02.11 | ₩46,484 | ₩46,618 | ₩46,041 | ₩46,336 | -0.32% | 42.4만 |
|---|
| 2026.02.10 | ₩46,349 | ₩46,390 | ₩45,961 | ₩45,983 | -0.79% | 16.9만 |
|---|
| 2026.02.09 | ₩46,095 | ₩46,323 | ₩46,081 | ₩46,298 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩45,598 | ₩45,934 | ₩45,370 | ₩45,844 | +0.54% | 1.6만 |
|---|
| 2026.02.05 | ₩45,323 | ₩45,451 | ₩45,142 | ₩45,195 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩46,282 | ₩46,282 | ₩45,572 | ₩45,670 | -1.32% | 1.4만 |
|---|
| 2026.02.03 | ₩47,355 | ₩47,355 | ₩45,665 | ₩45,967 | -2.93% | 2.9만 |
|---|
| 2026.02.02 | ₩44,914 | ₩45,665 | ₩44,914 | ₩45,665 | +1.67% | 1.2만 |
|---|
| 2026.01.30 | ₩45,357 | ₩45,411 | ₩44,754 | ₩45,014 | -0.76% | 1.3만 |
|---|
| 2026.01.29 | ₩45,733 | ₩45,788 | ₩45,505 | ₩45,788 | +0.12% | 1.4만 |
|---|
| 2026.01.28 | ₩45,934 | ₩46,095 | ₩45,720 | ₩46,028 | +0.20% | 8.4천 |
|---|
| 2026.01.27 | ₩45,974 | ₩46,282 | ₩45,940 | ₩46,229 | +0.55% | 1.6만 |
|---|
| 2026.01.26 | ₩45,551 | ₩45,692 | ₩45,464 | ₩45,572 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩45,196 | ₩45,344 | ₩45,015 | ₩45,223 | +0.06% | 8.8천 |
|---|
| 2026.01.22 | ₩44,754 | ₩45,330 | ₩44,754 | ₩45,262 | +1.14% | 7.5천 |
|---|
| 2026.01.21 | ₩44,407 | ₩44,660 | ₩44,407 | ₩44,633 | +0.51% | 7.7천 |
|---|
| 2026.01.20 | ₩44,365 | ₩44,499 | ₩44,198 | ₩44,260 | -0.24% | 9.3천 |
|---|
| 2026.01.16 | ₩44,418 | ₩44,539 | ₩44,284 | ₩44,432 | +0.03% | 1.1만 |
|---|
| 2026.01.15 | ₩44,552 | ₩44,740 | ₩44,458 | ₩44,646 | +0.21% | 1.8만 |
|---|
| 2026.01.14 | ₩44,357 | ₩44,606 | ₩44,357 | ₩44,509 | +0.34% | 9.6천 |
|---|
| 2026.01.13 | ₩44,271 | ₩44,351 | ₩44,150 | ₩44,190 | -0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩44,526 | ₩44,633 | ₩44,476 | ₩44,512 | -0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩44,170 | ₩44,257 | ₩44,163 | ₩44,222 | +0.12% | 20.5만 |
|---|
| 2026.01.08 | ₩44,110 | ₩44,173 | ₩44,029 | ₩44,159 | +0.11% | 6.8천 |
|---|
| 2026.01.07 | ₩44,284 | ₩44,472 | ₩44,284 | ₩44,328 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩44,324 | ₩44,686 | ₩44,324 | ₩44,619 | +0.67% | 1.5만 |
|---|
| 2026.01.05 | ₩43,996 | ₩44,351 | ₩43,996 | ₩44,351 | +0.81% | 4.6천 |
|---|
| 2026.01.02 | ₩43,801 | ₩43,976 | ₩43,788 | ₩43,887 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩43,553 | ₩43,627 | ₩43,386 | ₩43,513 | -0.09% | 2만 |
|---|
| 2025.12.30 | ₩43,546 | ₩43,667 | ₩43,439 | ₩43,513 | -0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩43,614 | ₩43,614 | ₩43,251 | ₩43,391 | -0.51% | 2만 |
|---|
| 2025.12.26 | ₩43,546 | ₩43,761 | ₩43,546 | ₩43,675 | +0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩43,935 | ₩43,989 | ₩43,855 | ₩43,943 | +0.02% | 4.5천 |
|---|
| 2025.12.23 | ₩43,828 | ₩44,137 | ₩43,768 | ₩44,040 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩44,016 | ₩44,016 | ₩43,721 | ₩43,748 | -0.61% | 7.8천 |
|---|
| 2025.12.19 | ₩43,654 | ₩43,801 | ₩43,654 | ₩43,667 | +0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩43,426 | ₩43,453 | ₩43,318 | ₩43,379 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩43,211 | ₩43,211 | ₩42,863 | ₩42,966 | -0.57% | 3.4천 |
|---|
| 2025.12.16 | ₩43,506 | ₩43,506 | ₩43,077 | ₩43,170 | -0.77% | 6.4천 |
|---|
| 2025.12.15 | ₩43,587 | ₩43,748 | ₩43,493 | ₩43,541 | -0.10% | 7.5천 |
|---|
| 2025.12.12 | ₩43,667 | ₩43,729 | ₩43,372 | ₩43,415 | -0.58% | 3.8만 |
|---|
| 2025.12.11 | ₩43,305 | ₩43,654 | ₩43,292 | ₩43,473 | +0.39% | 9.4천 |
|---|
| 2025.12.10 | ₩43,332 | ₩43,359 | ₩42,889 | ₩43,292 | -0.09% | 8.9천 |
|---|
| 2025.12.09 | ₩47,342 | ₩47,417 | ₩47,100 | ₩47,401 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩47,349 | ₩47,349 | ₩47,221 | ₩47,273 | -0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩48,098 | ₩48,098 | ₩47,534 | ₩47,547 | -1.15% | 4.1천 |
|---|
| 2025.12.04 | ₩47,811 | ₩47,866 | ₩47,811 | ₩47,866 | +0.12% | 1.4천 |
|---|
| 2025.12.03 | ₩47,689 | ₩47,691 | ₩47,503 | ₩47,527 | -0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩47,704 | ₩47,744 | ₩47,543 | ₩47,662 | -0.09% | 5.8천 |
|---|
| 2025.12.01 | ₩47,878 | ₩47,878 | ₩47,610 | ₩47,658 | -0.46% | 2.5만 |
|---|
| 2025.11.28 | ₩47,744 | ₩47,810 | ₩47,744 | ₩47,810 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩47,852 | ₩47,852 | ₩47,583 | ₩47,699 | -0.32% | 4.2천 |
|---|
| 2025.11.25 | ₩47,100 | ₩47,315 | ₩47,074 | ₩47,241 | +0.30% | 1.9천 |
|---|
| 2025.11.24 | ₩46,966 | ₩47,087 | ₩46,872 | ₩46,981 | +0.03% | 4.9천 |
|---|
| 2025.11.21 | ₩46,752 | ₩46,879 | ₩46,564 | ₩46,815 | +0.13% | 5.1천 |
|---|
| 2025.11.20 | ₩47,704 | ₩47,704 | ₩46,940 | ₩46,940 | -1.60% | 4.1천 |
|---|
| 2025.11.19 | ₩47,422 | ₩47,422 | ₩47,235 | ₩47,390 | -0.07% | 1.9천 |
|---|
| 2025.11.18 | ₩47,181 | ₩47,382 | ₩46,968 | ₩47,267 | +0.18% | 5.2천 |
|---|
| 2025.11.17 | ₩47,449 | ₩47,591 | ₩47,087 | ₩47,202 | -0.52% | 3.7천 |
|---|
| 2025.11.14 | ₩47,307 | ₩47,610 | ₩47,307 | ₩47,441 | +0.28% | 3천 |
|---|
| 2025.11.13 | ₩47,704 | ₩47,704 | ₩47,409 | ₩47,583 | -0.25% | 3천 |
|---|
| 2025.11.12 | ₩47,798 | ₩47,959 | ₩47,717 | ₩47,783 | -0.03% | 7천 |
|---|
| 2025.11.11 | ₩47,759 | ₩47,884 | ₩47,687 | ₩47,758 | -0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩47,425 | ₩47,429 | ₩47,342 | ₩47,342 | -0.18% | 2.2천 |
|---|
| 2025.11.07 | ₩46,932 | ₩47,119 | ₩46,846 | ₩47,119 | +0.40% | 6천 |
|---|
| 2025.11.06 | ₩47,117 | ₩47,127 | ₩47,033 | ₩47,056 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩47,087 | ₩47,476 | ₩47,087 | ₩47,351 | +0.56% | 8.4천 |
|---|
| 2025.11.04 | ₩46,846 | ₩47,007 | ₩46,805 | ₩46,858 | +0.03% | 2.8천 |
|---|
| 2025.11.03 | ₩47,449 | ₩47,449 | ₩47,127 | ₩47,273 | -0.37% | 2.1만 |
|---|
| 2025.10.31 | ₩47,122 | ₩47,138 | ₩47,035 | ₩47,138 | +0.03% | 1.9천 |
|---|
| 2025.10.30 | ₩47,114 | ₩47,422 | ₩47,114 | ₩47,261 | +0.31% | 2.4천 |
|---|
| 2025.10.29 | ₩48,012 | ₩48,012 | ₩47,355 | ₩47,614 | -0.83% | 8.8천 |
|---|
| 2025.10.28 | ₩47,610 | ₩47,709 | ₩47,382 | ₩47,640 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩47,341 | ₩47,409 | ₩47,302 | ₩47,375 | +0.07% | 8.1천 |
|---|
| 2025.10.24 | ₩47,247 | ₩47,271 | ₩47,141 | ₩47,141 | -0.22% | 2.4천 |
|---|
| 2025.10.23 | ₩47,133 | ₩47,261 | ₩47,114 | ₩47,213 | +0.17% | 3.1천 |
|---|
| 2025.10.22 | ₩47,261 | ₩47,261 | ₩46,899 | ₩47,123 | -0.29% | 2.2천 |
|---|
| 2025.10.21 | ₩47,100 | ₩47,100 | ₩46,785 | ₩46,805 | -0.63% | 2.2천 |
|---|
| 2025.10.20 | ₩47,129 | ₩47,302 | ₩47,074 | ₩47,217 | +0.19% | 4.3천 |
|---|
| 2025.10.17 | ₩46,704 | ₩46,926 | ₩46,618 | ₩46,773 | +0.15% | 5.5천 |
|---|
| 2025.10.16 | ₩46,788 | ₩46,988 | ₩46,761 | ₩46,851 | +0.13% | 4.8천 |
|---|
| 2025.10.15 | ₩46,685 | ₩46,685 | ₩46,470 | ₩46,560 | -0.27% | 3.4천 |
|---|
| 2025.10.14 | ₩46,108 | ₩46,308 | ₩46,097 | ₩46,176 | +0.15% | 4.1천 |
|---|
| 2025.10.13 | ₩46,356 | ₩46,497 | ₩46,356 | ₩46,363 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩46,403 | ₩46,403 | ₩45,679 | ₩45,692 | -1.53% | 1.7만 |
|---|