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 | ₩41,254 | ₩41,361 | ₩41,193 | ₩41,361 | +0.26% | 3천 |
| 2026.10.08 | ₩41,073 | ₩41,073 | ₩40,845 | ₩40,907 | -0.40% | 3.1천 |
| 2026.10.07 | ₩41,340 | ₩41,369 | ₩41,200 | ₩41,296 | -0.11% | 1.5천 |
| 2026.10.06 | ₩41,929 | ₩41,929 | ₩41,514 | ₩41,778 | -0.36% | 9.6천 |
| 2026.10.05 | ₩41,314 | ₩41,553 | ₩41,233 | ₩41,464 | +0.36% | 1.8만 |
| 2026.10.02 | ₩40,685 | ₩40,759 | ₩40,526 | ₩40,759 | +0.18% | 1.8천 |
| 2026.10.01 | ₩40,230 | ₩40,565 | ₩40,230 | ₩40,449 | +0.55% | 3.8천 |
| 2026.09.30 | ₩41,140 | ₩41,140 | ₩40,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,855 |
| -0.69% |
| 1.2만 |
| 2026.09.29 | ₩41,260 | ₩41,260 | ₩40,994 | ₩41,149 | -0.27% | 5천 |
|---|
| 2026.09.28 | ₩41,327 | ₩41,394 | ₩41,180 | ₩41,340 | +0.03% | 7.1만 |
|---|
| 2026.09.25 | ₩41,929 | ₩41,929 | ₩41,929 | ₩41,929 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩41,750 | ₩42,036 | ₩41,745 | ₩41,876 | +0.30% | 6.3천 |
|---|
| 2026.09.23 | ₩42,518 | ₩42,518 | ₩42,130 | ₩42,371 | -0.35% | 7.9만 |
|---|
| 2026.09.22 | ₩42,785 | ₩42,892 | ₩42,571 | ₩42,868 | +0.19% | 2.6천 |
|---|
| 2026.09.21 | ₩42,826 | ₩42,848 | ₩42,719 | ₩42,848 | +0.05% | 2천 |
|---|
| 2026.09.18 | ₩42,598 | ₩42,598 | ₩42,411 | ₩42,467 | -0.31% | 5천 |
|---|
| 2026.09.17 | ₩42,732 | ₩42,732 | ₩42,478 | ₩42,611 | -0.28% | 2천 |
|---|
| 2026.09.16 | ₩42,304 | ₩42,478 | ₩42,001 | ₩42,005 | -0.71% | 7.4천 |
|---|
| 2026.09.15 | ₩42,571 | ₩42,598 | ₩42,419 | ₩42,458 | -0.27% | 3.9천 |
|---|
| 2026.09.14 | ₩42,852 | ₩43,049 | ₩42,745 | ₩42,955 | +0.24% | 1.7천 |
|---|
| 2026.09.11 | ₩43,167 | ₩43,307 | ₩43,093 | ₩43,169 | +0.01% | 6.2천 |
|---|
| 2026.09.10 | ₩43,026 | ₩43,254 | ₩43,026 | ₩43,085 | +0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩43,454 | ₩43,668 | ₩43,350 | ₩43,350 | -0.24% | 4.3천 |
|---|
| 2026.09.08 | ₩43,923 | ₩43,963 | ₩43,856 | ₩43,869 | -0.12% | 6.7천 |
|---|
| 2026.09.04 | ₩43,762 | ₩44,103 | ₩43,762 | ₩43,929 | +0.38% | 5.5천 |
|---|
| 2026.09.03 | ₩44,150 | ₩44,150 | ₩43,976 | ₩43,976 | -0.39% | 2.9천 |
|---|
| 2026.09.02 | ₩43,658 | ₩43,789 | ₩43,575 | ₩43,737 | +0.18% | 6.6천 |
|---|
| 2026.09.01 | ₩43,709 | ₩43,735 | ₩43,335 | ₩43,335 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩43,361 | ₩43,561 | ₩43,361 | ₩43,535 | +0.40% | 3.4천 |
|---|
| 2026.08.28 | ₩43,909 | ₩43,909 | ₩43,476 | ₩43,476 | -0.99% | 5.1천 |
|---|
| 2026.08.27 | ₩43,642 | ₩43,701 | ₩43,639 | ₩43,675 | +0.08% | 5.7천 |
|---|
| 2026.08.26 | ₩43,989 | ₩43,989 | ₩43,735 | ₩43,836 | -0.35% | 6.7천 |
|---|
| 2026.08.25 | ₩43,762 | ₩44,110 | ₩43,762 | ₩44,072 | +0.71% | 3.1천 |
|---|
| 2026.08.24 | ₩43,561 | ₩43,742 | ₩43,535 | ₩43,535 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩43,254 | ₩43,762 | ₩43,254 | ₩43,709 | +1.05% | 2.1만 |
|---|
| 2026.08.20 | ₩43,254 | ₩43,254 | ₩43,200 | ₩43,200 | -0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩43,149 | ₩43,254 | ₩43,040 | ₩43,254 | +0.24% | 3.5천 |
|---|
| 2026.08.18 | ₩42,852 | ₩42,852 | ₩42,652 | ₩42,759 | -0.22% | 9.8천 |
|---|
| 2026.08.17 | ₩43,053 | ₩43,106 | ₩42,839 | ₩42,906 | -0.34% | 7.8천 |
|---|
| 2026.08.14 | ₩43,214 | ₩43,214 | ₩42,904 | ₩42,982 | -0.54% | 3.8천 |
|---|
| 2026.08.13 | ₩43,321 | ₩43,346 | ₩42,999 | ₩43,096 | -0.52% | 7.1천 |
|---|
| 2026.08.12 | ₩43,441 | ₩43,441 | ₩43,173 | ₩43,240 | -0.46% | 1.9만 |
|---|
| 2026.08.11 | ₩43,588 | ₩43,588 | ₩43,280 | ₩43,284 | -0.70% | 6.2천 |
|---|
| 2026.08.10 | ₩43,628 | ₩43,709 | ₩43,545 | ₩43,545 | -0.19% | 1.4만 |
|---|
| 2026.08.07 | ₩43,682 | ₩43,802 | ₩43,535 | ₩43,703 | +0.05% | 7.2천 |
|---|
| 2026.08.06 | ₩43,535 | ₩43,548 | ₩43,214 | ₩43,460 | -0.17% | 4.1만 |
|---|
| 2026.08.05 | ₩43,829 | ₩43,936 | ₩43,615 | ₩43,615 | -0.49% | 1.4만 |
|---|
| 2026.08.04 | ₩43,508 | ₩43,775 | ₩43,508 | ₩43,725 | +0.50% | 2천 |
|---|
| 2026.08.03 | ₩43,187 | ₩43,414 | ₩43,187 | ₩43,341 | +0.36% | 3.6천 |
|---|
| 2026.07.31 | ₩43,026 | ₩43,133 | ₩43,013 | ₩43,073 | +0.11% | 2.4천 |
|---|
| 2026.07.30 | ₩42,732 | ₩43,189 | ₩42,732 | ₩43,113 | +0.89% | 6.9천 |
|---|
| 2026.07.29 | ₩42,625 | ₩42,826 | ₩42,337 | ₩42,456 | -0.40% | 1.7만 |
|---|
| 2026.07.28 | ₩42,518 | ₩42,906 | ₩42,471 | ₩42,777 | +0.61% | 4.6만 |
|---|
| 2026.07.27 | ₩42,384 | ₩42,531 | ₩42,203 | ₩42,411 | +0.06% | 7만 |
|---|
| 2026.07.24 | ₩41,988 | ₩42,277 | ₩41,889 | ₩41,928 | -0.14% | 1.1만 |
|---|
| 2026.07.23 | ₩42,076 | ₩42,076 | ₩41,728 | ₩41,754 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩42,424 | ₩42,611 | ₩42,411 | ₩42,484 | +0.14% | 8.6천 |
|---|
| 2026.07.21 | ₩42,464 | ₩42,665 | ₩42,371 | ₩42,550 | +0.20% | 4.7만 |
|---|
| 2026.07.20 | ₩42,585 | ₩42,585 | ₩42,331 | ₩42,337 | -0.58% | 4.1만 |
|---|
| 2026.07.17 | ₩42,223 | ₩42,553 | ₩42,210 | ₩42,467 | +0.58% | 4.8천 |
|---|
| 2026.07.16 | ₩42,545 | ₩42,732 | ₩42,411 | ₩42,526 | -0.04% | 9.8천 |
|---|
| 2026.07.15 | ₩42,638 | ₩42,692 | ₩42,478 | ₩42,590 | -0.11% | 1.8천 |
|---|
| 2026.07.14 | ₩42,692 | ₩42,826 | ₩42,491 | ₩42,622 | -0.16% | 6.8천 |
|---|
| 2026.07.13 | ₩42,999 | ₩42,999 | ₩42,438 | ₩42,443 | -1.29% | 1.4만 |
|---|
| 2026.07.10 | ₩42,999 | ₩42,999 | ₩42,899 | ₩42,963 | -0.08% | 1.6천 |
|---|
| 2026.07.09 | ₩42,397 | ₩42,531 | ₩42,304 | ₩42,426 | +0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩41,809 | ₩42,177 | ₩41,809 | ₩42,103 | +0.70% | 8천 |
|---|
| 2026.07.07 | ₩42,652 | ₩43,057 | ₩42,618 | ₩42,618 | -0.08% | 7.1천 |
|---|
| 2026.07.06 | ₩42,799 | ₩43,073 | ₩42,799 | ₩43,060 | +0.61% | 3.9천 |
|---|
| 2026.07.02 | ₩42,752 | ₩42,826 | ₩42,424 | ₩42,570 | -0.43% | 5.6천 |
|---|
| 2026.07.01 | ₩42,331 | ₩42,411 | ₩42,237 | ₩42,312 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩42,130 | ₩42,451 | ₩42,130 | ₩42,412 | +0.67% | 1.7만 |
|---|
| 2026.06.29 | ₩42,270 | ₩42,464 | ₩42,237 | ₩42,404 | +0.32% | 8.2천 |
|---|
| 2026.06.26 | ₩42,277 | ₩42,518 | ₩42,157 | ₩42,364 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩42,451 | ₩42,478 | ₩42,237 | ₩42,351 | -0.24% | 2.7천 |
|---|
| 2026.06.24 | ₩42,377 | ₩42,531 | ₩42,197 | ₩42,341 | -0.09% | 6만 |
|---|
| 2026.06.23 | ₩42,478 | ₩42,585 | ₩42,371 | ₩42,416 | -0.14% | 4.5천 |
|---|
| 2026.06.22 | ₩43,106 | ₩43,240 | ₩42,852 | ₩42,955 | -0.35% | 7천 |
|---|
| 2026.06.18 | ₩43,294 | ₩43,294 | ₩42,973 | ₩43,076 | -0.50% | 1.3만 |
|---|
| 2026.06.17 | ₩43,561 | ₩43,618 | ₩42,801 | ₩42,801 | -1.74% | 7.1만 |
|---|
| 2026.06.16 | ₩43,347 | ₩43,535 | ₩43,317 | ₩43,317 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩43,254 | ₩43,602 | ₩43,222 | ₩43,279 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩42,598 | ₩42,719 | ₩42,424 | ₩42,562 | -0.08% | 3천 |
|---|
| 2026.06.11 | ₩41,393 | ₩42,183 | ₩41,393 | ₩42,183 | +1.91% | 2만 |
|---|
| 2026.06.10 | ₩41,220 | ₩41,702 | ₩41,207 | ₩41,207 | -0.03% | 3.4천 |
|---|
| 2026.06.09 | ₩41,889 | ₩41,889 | ₩41,019 | ₩41,381 | -1.21% | 1.4만 |
|---|
| 2026.06.08 | ₩41,314 | ₩41,314 | ₩41,019 | ₩41,207 | -0.26% | 7.1천 |
|---|
| 2026.06.05 | ₩41,742 | ₩41,822 | ₩41,074 | ₩41,113 | -1.51% | 1.8만 |
|---|
| 2026.06.04 | ₩42,009 | ₩42,264 | ₩42,009 | ₩42,094 | +0.20% | 5.3천 |
|---|
| 2026.06.03 | ₩42,223 | ₩42,223 | ₩41,769 | ₩41,769 | -1.08% | 8천 |
|---|
| 2026.06.02 | ₩42,357 | ₩42,571 | ₩42,277 | ₩42,420 | +0.15% | 1.2만 |
|---|
| 2026.06.01 | ₩42,090 | ₩42,344 | ₩42,090 | ₩42,262 | +0.41% | 1.6만 |
|---|
| 2026.05.29 | ₩42,719 | ₩42,767 | ₩42,611 | ₩42,682 | -0.08% | 4.7천 |
|---|
| 2026.05.28 | ₩42,344 | ₩42,879 | ₩42,344 | ₩42,611 | +0.63% | 1.9만 |
|---|
| 2026.05.27 | ₩42,665 | ₩42,866 | ₩42,337 | ₩42,630 | -0.08% | 3.1만 |
|---|
| 2026.05.26 | ₩42,678 | ₩42,772 | ₩42,344 | ₩42,668 | -0.03% | 2.6만 |
|---|
| 2026.05.22 | ₩42,451 | ₩42,451 | ₩41,849 | ₩42,151 | -0.71% | 3.7만 |
|---|
| 2026.05.21 | ₩41,943 | ₩42,290 | ₩41,795 | ₩42,157 | +0.51% | 3.2만 |
|---|
| 2026.05.20 | ₩41,809 | ₩42,371 | ₩41,809 | ₩42,165 | +0.85% | 3.7만 |
|---|
| 2026.05.19 | ₩41,501 | ₩41,742 | ₩41,401 | ₩41,474 | -0.06% | 4만 |
|---|
| 2026.05.18 | ₩42,178 | ₩42,178 | ₩41,581 | ₩41,795 | -0.91% | 4.5만 |
|---|
| 2026.05.15 | ₩41,876 | ₩42,096 | ₩41,849 | ₩41,980 | +0.25% | 3.7만 |
|---|
| 2026.05.14 | ₩42,692 | ₩42,959 | ₩42,644 | ₩42,764 | +0.17% | 2.4만 |
|---|
| 2026.05.13 | ₩42,197 | ₩42,519 | ₩42,197 | ₩42,313 | +0.28% | 2.2만 |
|---|
| 2026.05.12 | ₩42,304 | ₩42,351 | ₩41,876 | ₩42,197 | -0.25% | 2.3만 |
|---|
| 2026.05.11 | ₩42,946 | ₩43,093 | ₩42,611 | ₩42,719 | -0.53% | 3.2만 |
|---|
| 2026.05.08 | ₩43,615 | ₩43,749 | ₩43,321 | ₩43,401 | -0.49% | 1.6만 |
|---|
| 2026.05.07 | ₩44,110 | ₩44,175 | ₩43,602 | ₩43,602 | -1.15% | 1만 |
|---|
| 2026.05.06 | ₩43,882 | ₩44,030 | ₩43,735 | ₩43,909 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩42,508 | ₩43,240 | ₩42,504 | ₩42,919 | +0.97% | 8.5천 |
|---|
| 2026.05.04 | ₩42,925 | ₩42,925 | ₩42,424 | ₩42,519 | -0.94% | 3.7천 |
|---|
| 2026.05.01 | ₩43,140 | ₩43,441 | ₩42,879 | ₩42,879 | -0.60% | 2.5만 |
|---|
| 2026.04.30 | ₩42,638 | ₩43,200 | ₩42,638 | ₩42,986 | +0.82% | 4.3천 |
|---|
| 2026.04.29 | ₩43,026 | ₩43,026 | ₩42,491 | ₩42,504 | -1.21% | 1.4만 |
|---|
| 2026.04.28 | ₩43,040 | ₩43,040 | ₩42,812 | ₩42,946 | -0.22% | 1.5만 |
|---|
| 2026.04.27 | ₩43,602 | ₩43,615 | ₩43,214 | ₩43,240 | -0.83% | 3.3만 |
|---|
| 2026.04.24 | ₩42,999 | ₩43,535 | ₩42,999 | ₩43,334 | +0.78% | 9.7천 |
|---|
| 2026.04.23 | ₩43,548 | ₩43,802 | ₩42,973 | ₩43,240 | -0.71% | 8.8천 |
|---|
| 2026.04.22 | ₩44,237 | ₩44,351 | ₩43,856 | ₩43,936 | -0.68% | 2만 |
|---|
| 2026.04.21 | ₩44,438 | ₩44,438 | ₩43,842 | ₩43,842 | -1.34% | 8.7천 |
|---|
| 2026.04.20 | ₩44,772 | ₩44,772 | ₩44,471 | ₩44,767 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩45,073 | ₩45,475 | ₩45,046 | ₩45,178 | +0.23% | 3.9천 |
|---|
| 2026.04.16 | ₩44,605 | ₩44,622 | ₩44,257 | ₩44,373 | -0.52% | 1.4만 |
|---|
| 2026.04.15 | ₩44,752 | ₩44,846 | ₩44,605 | ₩44,725 | -0.06% | 6.4천 |
|---|
| 2026.04.14 | ₩44,792 | ₩44,792 | ₩44,597 | ₩44,697 | -0.21% | 3.9천 |
|---|
| 2026.04.13 | ₩43,856 | ₩44,324 | ₩43,816 | ₩44,244 | +0.88% | 2.6천 |
|---|
| 2026.04.10 | ₩44,204 | ₩44,434 | ₩44,070 | ₩44,198 | -0.01% | 1.7천 |
|---|
| 2026.04.09 | ₩43,715 | ₩44,003 | ₩43,494 | ₩43,903 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩44,083 | ₩44,083 | ₩43,521 | ₩43,735 | -0.79% | 1.8만 |
|---|
| 2026.04.07 | ₩41,782 | ₩41,936 | ₩41,555 | ₩41,936 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩42,099 | ₩42,210 | ₩41,862 | ₩42,027 | -0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩41,421 | ₩42,090 | ₩41,421 | ₩41,906 | +1.17% | 5.9천 |
|---|
| 2026.04.01 | ₩41,849 | ₩42,237 | ₩41,849 | ₩42,009 | +0.38% | 2.2천 |
|---|
| 2026.03.31 | ₩41,287 | ₩41,742 | ₩41,019 | ₩41,742 | +1.10% | 1.4만 |
|---|
| 2026.03.30 | ₩40,404 | ₩40,738 | ₩40,190 | ₩40,511 | +0.26% | 1.4만 |
|---|
| 2026.03.27 | ₩40,531 | ₩40,752 | ₩40,377 | ₩40,431 | -0.25% | 2.8만 |
|---|
| 2026.03.26 | ₩41,510 | ₩41,510 | ₩40,832 | ₩40,832 | -1.63% | 6.4천 |
|---|
| 2026.03.25 | ₩41,775 | ₩41,916 | ₩41,541 | ₩41,827 | +0.12% | 5.8천 |
|---|
| 2026.03.24 | ₩40,565 | ₩40,979 | ₩40,498 | ₩40,725 | +0.40% | 32.7만 |
|---|
| 2026.03.23 | ₩41,060 | ₩41,474 | ₩41,033 | ₩41,207 | +0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩40,939 | ₩40,939 | ₩40,190 | ₩40,457 | -1.18% | 6.2천 |
|---|
| 2026.03.19 | ₩40,471 | ₩41,260 | ₩40,471 | ₩41,260 | +1.95% | 6.1천 |
|---|
| 2026.03.18 | ₩41,635 | ₩41,822 | ₩41,167 | ₩41,167 | -1.12% | 1.3만 |
|---|
| 2026.03.17 | ₩42,106 | ₩42,106 | ₩41,943 | ₩41,983 | -0.29% | 9.2천 |
|---|
| 2026.03.16 | ₩41,434 | ₩41,878 | ₩41,434 | ₩41,755 | +0.77% | 2.2만 |
|---|
| 2026.03.13 | ₩41,715 | ₩41,715 | ₩40,979 | ₩41,033 | -1.64% | 6.4천 |
|---|
| 2026.03.12 | ₩41,836 | ₩41,842 | ₩41,555 | ₩41,595 | -0.58% | 9.9천 |
|---|
| 2026.03.11 | ₩42,491 | ₩42,919 | ₩42,451 | ₩42,585 | +0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩43,093 | ₩43,548 | ₩43,053 | ₩43,053 | -0.09% | 9.4천 |
|---|
| 2026.03.09 | ₩42,277 | ₩42,752 | ₩41,635 | ₩42,665 | +0.92% | 3만 |
|---|
| 2026.03.06 | ₩42,277 | ₩42,625 | ₩42,277 | ₩42,371 | +0.22% | 8.3만 |
|---|
| 2026.03.05 | ₩43,588 | ₩43,588 | ₩42,719 | ₩42,995 | -1.36% | 1.5만 |
|---|
| 2026.03.04 | ₩43,334 | ₩43,655 | ₩43,228 | ₩43,561 | +0.52% | 1.4만 |
|---|
| 2026.03.03 | ₩43,575 | ₩43,575 | ₩42,438 | ₩43,307 | -0.61% | 2.3만 |
|---|
| 2026.03.02 | ₩44,685 | ₩44,846 | ₩44,551 | ₩44,605 | -0.18% | 5.5천 |
|---|
| 2026.02.27 | ₩45,863 | ₩45,983 | ₩45,689 | ₩45,729 | -0.29% | 1.9만 |
|---|
| 2026.02.26 | ₩46,090 | ₩46,157 | ₩45,675 | ₩45,903 | -0.41% | 1.3만 |
|---|
| 2026.02.25 | ₩45,970 | ₩46,150 | ₩45,849 | ₩46,095 | +0.27% | 1.3만 |
|---|
| 2026.02.24 | ₩45,889 | ₩46,077 | ₩45,729 | ₩45,970 | +0.17% | 4.2만 |
|---|
| 2026.02.23 | ₩46,237 | ₩46,257 | ₩45,635 | ₩45,635 | -1.30% | 4.3만 |
|---|
| 2026.02.20 | ₩45,782 | ₩46,103 | ₩45,695 | ₩46,090 | +0.67% | 5.1만 |
|---|
| 2026.02.19 | ₩45,656 | ₩45,715 | ₩45,503 | ₩45,574 | -0.18% | 6.1천 |
|---|
| 2026.02.18 | ₩45,970 | ₩46,170 | ₩45,662 | ₩45,809 | -0.35% | 2.6만 |
|---|
| 2026.02.17 | ₩45,448 | ₩45,702 | ₩45,354 | ₩45,555 | +0.24% | 7.6만 |
|---|
| 2026.02.13 | ₩45,488 | ₩45,822 | ₩45,448 | ₩45,532 | +0.10% | 15.4만 |
|---|
| 2026.02.12 | ₩46,337 | ₩46,478 | ₩45,662 | ₩45,662 | -1.46% | 19.5만 |
|---|
| 2026.02.11 | ₩46,371 | ₩46,505 | ₩45,929 | ₩46,224 | -0.32% | 42.4만 |
|---|
| 2026.02.10 | ₩46,237 | ₩46,277 | ₩45,849 | ₩45,872 | -0.79% | 16.9만 |
|---|
| 2026.02.09 | ₩45,983 | ₩46,210 | ₩45,970 | ₩46,186 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩45,488 | ₩45,822 | ₩45,260 | ₩45,733 | +0.54% | 1.6만 |
|---|
| 2026.02.05 | ₩45,214 | ₩45,341 | ₩45,033 | ₩45,085 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩46,170 | ₩46,170 | ₩45,461 | ₩45,559 | -1.32% | 1.4만 |
|---|
| 2026.02.03 | ₩47,241 | ₩47,241 | ₩45,555 | ₩45,856 | -2.93% | 2.9만 |
|---|
| 2026.02.02 | ₩44,806 | ₩45,555 | ₩44,806 | ₩45,555 | +1.67% | 1.2만 |
|---|
| 2026.01.30 | ₩45,247 | ₩45,301 | ₩44,645 | ₩44,905 | -0.76% | 1.3만 |
|---|
| 2026.01.29 | ₩45,622 | ₩45,677 | ₩45,394 | ₩45,677 | +0.12% | 1.4만 |
|---|
| 2026.01.28 | ₩45,822 | ₩45,983 | ₩45,610 | ₩45,916 | +0.20% | 8.4천 |
|---|
| 2026.01.27 | ₩45,863 | ₩46,170 | ₩45,829 | ₩46,117 | +0.55% | 1.6만 |
|---|
| 2026.01.26 | ₩45,441 | ₩45,582 | ₩45,354 | ₩45,461 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩45,087 | ₩45,234 | ₩44,906 | ₩45,113 | +0.06% | 8.8천 |
|---|
| 2026.01.22 | ₩44,645 | ₩45,220 | ₩44,645 | ₩45,152 | +1.14% | 7.5천 |
|---|
| 2026.01.21 | ₩44,300 | ₩44,551 | ₩44,300 | ₩44,525 | +0.51% | 7.7천 |
|---|
| 2026.01.20 | ₩44,257 | ₩44,391 | ₩44,091 | ₩44,153 | -0.24% | 9.3천 |
|---|
| 2026.01.16 | ₩44,311 | ₩44,431 | ₩44,177 | ₩44,324 | +0.03% | 1.1만 |
|---|
| 2026.01.15 | ₩44,444 | ₩44,632 | ₩44,351 | ₩44,538 | +0.21% | 1.8만 |
|---|
| 2026.01.14 | ₩44,249 | ₩44,498 | ₩44,249 | ₩44,402 | +0.34% | 9.6천 |
|---|
| 2026.01.13 | ₩44,163 | ₩44,244 | ₩44,043 | ₩44,083 | -0.18% | 2.5만 |
|---|
| 2026.01.12 | ₩44,418 | ₩44,525 | ₩44,368 | ₩44,404 | -0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩44,063 | ₩44,150 | ₩44,056 | ₩44,115 | +0.12% | 20.5만 |
|---|
| 2026.01.08 | ₩44,003 | ₩44,066 | ₩43,923 | ₩44,052 | +0.11% | 6.8천 |
|---|
| 2026.01.07 | ₩44,177 | ₩44,364 | ₩44,177 | ₩44,221 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩44,217 | ₩44,578 | ₩44,217 | ₩44,511 | +0.67% | 1.5만 |
|---|
| 2026.01.05 | ₩43,889 | ₩44,244 | ₩43,889 | ₩44,244 | +0.81% | 4.6천 |
|---|
| 2026.01.02 | ₩43,695 | ₩43,869 | ₩43,682 | ₩43,781 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩43,448 | ₩43,521 | ₩43,280 | ₩43,408 | -0.09% | 2만 |
|---|
| 2025.12.30 | ₩43,441 | ₩43,561 | ₩43,334 | ₩43,408 | -0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩43,508 | ₩43,508 | ₩43,147 | ₩43,286 | -0.51% | 2만 |
|---|
| 2025.12.26 | ₩43,441 | ₩43,655 | ₩43,441 | ₩43,569 | +0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩43,829 | ₩43,882 | ₩43,749 | ₩43,837 | +0.02% | 4.5천 |
|---|
| 2025.12.23 | ₩43,722 | ₩44,030 | ₩43,662 | ₩43,933 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩43,909 | ₩43,909 | ₩43,615 | ₩43,642 | -0.61% | 7.8천 |
|---|
| 2025.12.19 | ₩43,548 | ₩43,695 | ₩43,548 | ₩43,561 | +0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩43,321 | ₩43,347 | ₩43,214 | ₩43,274 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩43,106 | ₩43,106 | ₩42,759 | ₩42,862 | -0.57% | 3.4천 |
|---|
| 2025.12.16 | ₩43,401 | ₩43,401 | ₩42,973 | ₩43,065 | -0.77% | 6.4천 |
|---|
| 2025.12.15 | ₩43,481 | ₩43,642 | ₩43,387 | ₩43,436 | -0.10% | 7.5천 |
|---|
| 2025.12.12 | ₩43,561 | ₩43,623 | ₩43,267 | ₩43,310 | -0.58% | 3.8만 |
|---|
| 2025.12.11 | ₩43,200 | ₩43,548 | ₩43,187 | ₩43,367 | +0.39% | 9.4천 |
|---|
| 2025.12.10 | ₩43,227 | ₩43,254 | ₩42,785 | ₩43,187 | -0.09% | 8.9천 |
|---|
| 2025.12.09 | ₩47,227 | ₩47,302 | ₩46,986 | ₩47,286 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩47,234 | ₩47,234 | ₩47,107 | ₩47,159 | -0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩47,982 | ₩47,982 | ₩47,418 | ₩47,432 | -1.15% | 4.1천 |
|---|
| 2025.12.04 | ₩47,695 | ₩47,750 | ₩47,695 | ₩47,750 | +0.12% | 1.4천 |
|---|
| 2025.12.03 | ₩47,574 | ₩47,575 | ₩47,388 | ₩47,412 | -0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩47,588 | ₩47,629 | ₩47,428 | ₩47,547 | -0.09% | 5.8천 |
|---|
| 2025.12.01 | ₩47,762 | ₩47,762 | ₩47,495 | ₩47,543 | -0.46% | 2.5만 |
|---|
| 2025.11.28 | ₩47,629 | ₩47,694 | ₩47,629 | ₩47,694 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩47,736 | ₩47,736 | ₩47,468 | ₩47,583 | -0.32% | 4.2천 |
|---|
| 2025.11.25 | ₩46,986 | ₩47,200 | ₩46,960 | ₩47,127 | +0.30% | 1.9천 |
|---|
| 2025.11.24 | ₩46,853 | ₩46,973 | ₩46,759 | ₩46,867 | +0.03% | 4.9천 |
|---|
| 2025.11.21 | ₩46,638 | ₩46,766 | ₩46,451 | ₩46,701 | +0.13% | 5.1천 |
|---|
| 2025.11.20 | ₩47,588 | ₩47,588 | ₩46,826 | ₩46,826 | -1.60% | 4.1천 |
|---|
| 2025.11.19 | ₩47,307 | ₩47,307 | ₩47,120 | ₩47,275 | -0.07% | 1.9천 |
|---|
| 2025.11.18 | ₩47,067 | ₩47,267 | ₩46,854 | ₩47,152 | +0.18% | 5.2천 |
|---|
| 2025.11.17 | ₩47,334 | ₩47,476 | ₩46,973 | ₩47,088 | -0.52% | 3.7천 |
|---|
| 2025.11.14 | ₩47,192 | ₩47,495 | ₩47,192 | ₩47,326 | +0.28% | 3천 |
|---|
| 2025.11.13 | ₩47,588 | ₩47,588 | ₩47,294 | ₩47,468 | -0.25% | 3천 |
|---|
| 2025.11.12 | ₩47,682 | ₩47,843 | ₩47,602 | ₩47,667 | -0.03% | 7천 |
|---|
| 2025.11.11 | ₩47,643 | ₩47,768 | ₩47,571 | ₩47,642 | -0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩47,310 | ₩47,314 | ₩47,227 | ₩47,227 | -0.18% | 2.2천 |
|---|
| 2025.11.07 | ₩46,818 | ₩47,005 | ₩46,732 | ₩47,005 | +0.40% | 6천 |
|---|
| 2025.11.06 | ₩47,002 | ₩47,013 | ₩46,919 | ₩46,942 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩46,973 | ₩47,361 | ₩46,973 | ₩47,237 | +0.56% | 8.4천 |
|---|
| 2025.11.04 | ₩46,732 | ₩46,893 | ₩46,692 | ₩46,744 | +0.03% | 2.8천 |
|---|
| 2025.11.03 | ₩47,334 | ₩47,334 | ₩47,013 | ₩47,159 | -0.37% | 2.1만 |
|---|
| 2025.10.31 | ₩47,008 | ₩47,024 | ₩46,921 | ₩47,024 | +0.03% | 1.9천 |
|---|
| 2025.10.30 | ₩47,000 | ₩47,307 | ₩47,000 | ₩47,147 | +0.31% | 2.4천 |
|---|
| 2025.10.29 | ₩47,896 | ₩47,896 | ₩47,241 | ₩47,499 | -0.83% | 8.8천 |
|---|
| 2025.10.28 | ₩47,495 | ₩47,594 | ₩47,267 | ₩47,524 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩47,226 | ₩47,294 | ₩47,187 | ₩47,261 | +0.07% | 8.1천 |
|---|
| 2025.10.24 | ₩47,132 | ₩47,156 | ₩47,026 | ₩47,026 | -0.22% | 2.4천 |
|---|
| 2025.10.23 | ₩47,018 | ₩47,147 | ₩47,000 | ₩47,099 | +0.17% | 3.1천 |
|---|
| 2025.10.22 | ₩47,147 | ₩47,147 | ₩46,786 | ₩47,009 | -0.29% | 2.2천 |
|---|
| 2025.10.21 | ₩46,986 | ₩46,986 | ₩46,672 | ₩46,692 | -0.63% | 2.2천 |
|---|
| 2025.10.20 | ₩47,014 | ₩47,187 | ₩46,960 | ₩47,103 | +0.19% | 4.3천 |
|---|
| 2025.10.17 | ₩46,590 | ₩46,812 | ₩46,505 | ₩46,660 | +0.15% | 5.5천 |
|---|
| 2025.10.16 | ₩46,675 | ₩46,874 | ₩46,648 | ₩46,737 | +0.13% | 4.8천 |
|---|
| 2025.10.15 | ₩46,572 | ₩46,572 | ₩46,358 | ₩46,447 | -0.27% | 3.4천 |
|---|
| 2025.10.14 | ₩45,996 | ₩46,196 | ₩45,986 | ₩46,065 | +0.15% | 4.1천 |
|---|
| 2025.10.13 | ₩46,244 | ₩46,384 | ₩46,244 | ₩46,251 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩46,291 | ₩46,291 | ₩45,568 | ₩45,582 | -1.53% | 1.7만 |
|---|