시장 데이터를 불러오는 중
전체 종목
WisdomTree Private Credit and Alternative Income Fund 과거 주가
WisdomTree Private Credit and Alternative Income Fund · HYIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Private Credit and Alternative Income Fund · HYIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,684 | ₩16,684 | ₩16,595 | ₩16,623 | -0.37% | 1.5만 |
| 2026.10.08 | ₩16,604 | ₩16,738 | ₩16,464 | ₩16,710 | +0.64% | 1.3만 |
| 2026.10.07 | ₩16,591 | ₩16,591 | ₩16,430 | ₩16,540 | -0.31% | 3.1만 |
| 2026.10.06 | ₩16,838 | ₩16,838 | ₩16,684 | ₩16,739 | -0.59% | 2.8만 |
| 2026.10.05 | ₩16,831 | ₩16,891 | ₩16,755 | ₩16,755 | -0.45% | 1.5만 |
| 2026.10.02 | ₩17,112 | ₩17,139 | ₩16,893 | ₩16,893 | -1.28% | 8.7천 |
| 2026.10.01 | ₩17,145 | ₩17,145 | ₩16,845 | ₩17,045 | -0.58% | 3.8만 |
| 2026.09.30 | ₩17,286 | ₩17,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,059 |
| -1.31% |
| 3.9만 |
| 2026.09.29 | ₩17,319 | ₩17,353 | ₩17,192 | ₩17,272 | -0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩17,219 | ₩17,259 | ₩17,059 | ₩17,192 | -0.16% | 3.4만 |
|---|
| 2026.09.25 | ₩17,318 | ₩17,354 | ₩17,206 | ₩17,354 | +0.21% | 3.3만 |
|---|
| 2026.09.24 | ₩17,660 | ₩17,660 | ₩17,460 | ₩17,486 | -0.98% | 2만 |
|---|
| 2026.09.23 | ₩18,048 | ₩18,048 | ₩17,707 | ₩17,734 | -1.74% | 4만 |
|---|
| 2026.09.22 | ₩18,182 | ₩18,182 | ₩18,048 | ₩18,061 | -0.66% | 9천 |
|---|
| 2026.09.21 | ₩17,968 | ₩18,108 | ₩17,968 | ₩18,081 | +0.63% | 1.6만 |
|---|
| 2026.09.18 | ₩18,208 | ₩18,208 | ₩17,968 | ₩17,970 | -1.31% | 1.3만 |
|---|
| 2026.09.17 | ₩18,280 | ₩18,335 | ₩18,228 | ₩18,228 | -0.29% | 2.2만 |
|---|
| 2026.09.16 | ₩18,248 | ₩18,248 | ₩17,981 | ₩18,107 | -0.78% | 3.3만 |
|---|
| 2026.09.15 | ₩18,289 | ₩18,289 | ₩18,128 | ₩18,128 | -0.88% | 1.6만 |
|---|
| 2026.09.14 | ₩18,342 | ₩18,355 | ₩18,224 | ₩18,275 | -0.36% | 1.4만 |
|---|
| 2026.09.11 | ₩18,382 | ₩18,395 | ₩18,342 | ₩18,366 | -0.09% | 1.3만 |
|---|
| 2026.09.10 | ₩18,492 | ₩18,492 | ₩18,369 | ₩18,389 | -0.56% | 1.3만 |
|---|
| 2026.09.09 | ₩18,837 | ₩18,837 | ₩18,663 | ₩18,668 | -0.89% | 1.3만 |
|---|
| 2026.09.08 | ₩18,957 | ₩19,104 | ₩18,795 | ₩18,795 | -0.85% | 1.8만 |
|---|
| 2026.09.04 | ₩19,051 | ₩19,051 | ₩19,010 | ₩19,024 | -0.14% | 6.9천 |
|---|
| 2026.09.03 | ₩18,997 | ₩18,997 | ₩18,823 | ₩18,950 | -0.25% | 1.6만 |
|---|
| 2026.09.02 | ₩18,887 | ₩18,944 | ₩18,863 | ₩18,905 | +0.09% | 1.1만 |
|---|
| 2026.09.01 | ₩18,997 | ₩18,997 | ₩18,783 | ₩18,811 | -0.98% | 7.4천 |
|---|
| 2026.08.31 | ₩18,917 | ₩19,091 | ₩18,917 | ₩18,984 | +0.35% | 8.2천 |
|---|
| 2026.08.28 | ₩19,051 | ₩19,077 | ₩18,941 | ₩18,964 | -0.46% | 1.7만 |
|---|
| 2026.08.27 | ₩18,877 | ₩19,077 | ₩18,877 | ₩18,977 | +0.53% | 2.8만 |
|---|
| 2026.08.26 | ₩19,037 | ₩19,037 | ₩18,950 | ₩18,950 | -0.46% | 1.3만 |
|---|
| 2026.08.25 | ₩19,224 | ₩19,224 | ₩19,157 | ₩19,215 | -0.05% | 8.9천 |
|---|
| 2026.08.24 | ₩19,184 | ₩19,264 | ₩19,157 | ₩19,264 | +0.42% | 1.1만 |
|---|
| 2026.08.21 | ₩19,117 | ₩19,170 | ₩19,111 | ₩19,157 | +0.21% | 6.2천 |
|---|
| 2026.08.20 | ₩19,211 | ₩19,211 | ₩19,091 | ₩19,120 | -0.47% | 1.2만 |
|---|
| 2026.08.19 | ₩19,305 | ₩19,331 | ₩19,224 | ₩19,244 | -0.31% | 1.1만 |
|---|
| 2026.08.18 | ₩19,117 | ₩19,131 | ₩19,064 | ₩19,088 | -0.15% | 1.6만 |
|---|
| 2026.08.17 | ₩19,345 | ₩19,345 | ₩19,131 | ₩19,157 | -0.97% | 2.6만 |
|---|
| 2026.08.14 | ₩19,444 | ₩19,505 | ₩19,331 | ₩19,345 | -0.51% | 1.8만 |
|---|
| 2026.08.13 | ₩19,411 | ₩19,505 | ₩19,385 | ₩19,465 | +0.28% | 2만 |
|---|
| 2026.08.12 | ₩19,291 | ₩19,366 | ₩19,258 | ₩19,278 | -0.07% | 9.6천 |
|---|
| 2026.08.11 | ₩19,182 | ₩19,358 | ₩19,157 | ₩19,318 | +0.71% | 1.3만 |
|---|
| 2026.08.10 | ₩19,264 | ₩19,278 | ₩19,037 | ₩19,152 | -0.58% | 1.5만 |
|---|
| 2026.08.07 | ₩19,091 | ₩19,358 | ₩19,091 | ₩19,278 | +0.98% | 1.2만 |
|---|
| 2026.08.06 | ₩18,850 | ₩18,970 | ₩18,817 | ₩18,944 | +0.50% | 1.5만 |
|---|
| 2026.08.05 | ₩18,997 | ₩18,997 | ₩18,690 | ₩18,738 | -1.37% | 4.8천 |
|---|
| 2026.08.04 | ₩18,984 | ₩18,984 | ₩18,803 | ₩18,944 | -0.21% | 2.1만 |
|---|
| 2026.08.03 | ₩18,716 | ₩18,850 | ₩18,716 | ₩18,830 | +0.61% | 1.9만 |
|---|
| 2026.07.31 | ₩18,616 | ₩18,616 | ₩18,409 | ₩18,583 | -0.18% | 3.9만 |
|---|
| 2026.07.30 | ₩18,783 | ₩18,783 | ₩18,449 | ₩18,604 | -0.95% | 2만 |
|---|
| 2026.07.29 | ₩18,890 | ₩18,890 | ₩18,666 | ₩18,666 | -1.19% | 2.8만 |
|---|
| 2026.07.28 | ₩18,716 | ₩18,823 | ₩18,703 | ₩18,817 | +0.54% | 2.4만 |
|---|
| 2026.07.27 | ₩18,837 | ₩18,837 | ₩18,756 | ₩18,797 | -0.21% | 9.8천 |
|---|
| 2026.07.24 | ₩18,756 | ₩18,756 | ₩18,703 | ₩18,730 | -0.14% | 2.9만 |
|---|
| 2026.07.23 | ₩18,616 | ₩18,623 | ₩18,543 | ₩18,609 | -0.04% | 2.6만 |
|---|
| 2026.07.22 | ₩19,010 | ₩19,010 | ₩18,850 | ₩18,857 | -0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩19,084 | ₩19,084 | ₩19,010 | ₩19,017 | -0.35% | 1.5만 |
|---|
| 2026.07.20 | ₩19,198 | ₩19,198 | ₩18,910 | ₩18,973 | -1.17% | 1.7만 |
|---|
| 2026.07.17 | ₩19,452 | ₩19,452 | ₩19,171 | ₩19,218 | -1.20% | 5.5천 |
|---|
| 2026.07.16 | ₩19,291 | ₩19,452 | ₩19,278 | ₩19,438 | +0.76% | 3.3만 |
|---|
| 2026.07.15 | ₩19,198 | ₩19,345 | ₩19,184 | ₩19,204 | +0.03% | 1.7만 |
|---|
| 2026.07.14 | ₩19,037 | ₩19,198 | ₩19,037 | ₩19,128 | +0.48% | 2.8만 |
|---|
| 2026.07.13 | ₩19,117 | ₩19,117 | ₩18,890 | ₩18,944 | -0.91% | 1.3만 |
|---|
| 2026.07.10 | ₩18,917 | ₩19,119 | ₩18,917 | ₩19,104 | +0.99% | 7.3천 |
|---|
| 2026.07.09 | ₩18,890 | ₩18,957 | ₩18,863 | ₩18,910 | +0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩18,957 | ₩18,957 | ₩18,823 | ₩18,845 | -0.59% | 3.6천 |
|---|
| 2026.07.07 | ₩19,037 | ₩19,117 | ₩18,932 | ₩18,946 | -0.48% | 6.5천 |
|---|
| 2026.07.06 | ₩19,198 | ₩19,198 | ₩19,010 | ₩19,043 | -0.81% | 1.6만 |
|---|
| 2026.07.02 | ₩19,159 | ₩19,159 | ₩18,997 | ₩19,041 | -0.61% | 1.3만 |
|---|
| 2026.07.01 | ₩19,010 | ₩19,211 | ₩19,010 | ₩19,131 | +0.63% | 2.2만 |
|---|
| 2026.06.30 | ₩19,051 | ₩19,171 | ₩19,051 | ₩19,117 | +0.35% | 6.5천 |
|---|
| 2026.06.29 | ₩18,917 | ₩19,017 | ₩18,850 | ₩19,017 | +0.53% | 2.7만 |
|---|
| 2026.06.26 | ₩18,663 | ₩18,890 | ₩18,649 | ₩18,890 | +1.22% | 1.1만 |
|---|
| 2026.06.25 | ₩18,797 | ₩18,797 | ₩18,616 | ₩18,657 | -0.74% | 3.2만 |
|---|
| 2026.06.24 | ₩18,850 | ₩18,944 | ₩18,783 | ₩18,810 | -0.21% | 9.3만 |
|---|
| 2026.06.23 | ₩18,690 | ₩18,835 | ₩18,690 | ₩18,805 | +0.62% | 3만 |
|---|
| 2026.06.22 | ₩18,797 | ₩18,944 | ₩18,663 | ₩18,663 | -0.71% | 2.3만 |
|---|
| 2026.06.18 | ₩18,910 | ₩18,910 | ₩18,797 | ₩18,837 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩19,077 | ₩19,131 | ₩18,716 | ₩18,797 | -1.47% | 2.9만 |
|---|
| 2026.06.16 | ₩18,997 | ₩19,157 | ₩18,997 | ₩19,077 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩19,131 | ₩19,238 | ₩19,010 | ₩19,024 | -0.56% | 2만 |
|---|
| 2026.06.12 | ₩19,077 | ₩19,104 | ₩19,037 | ₩19,064 | -0.07% | 1.1만 |
|---|
| 2026.06.11 | ₩19,077 | ₩19,077 | ₩18,903 | ₩18,984 | -0.49% | 8.4천 |
|---|
| 2026.06.10 | ₩19,117 | ₩19,124 | ₩18,994 | ₩18,994 | -0.64% | 1.1만 |
|---|
| 2026.06.09 | ₩18,957 | ₩19,111 | ₩18,957 | ₩19,037 | +0.42% | 3.3만 |
|---|
| 2026.06.08 | ₩19,037 | ₩19,037 | ₩18,810 | ₩18,843 | -1.02% | 3.1만 |
|---|
| 2026.06.05 | ₩19,171 | ₩19,171 | ₩18,944 | ₩18,984 | -0.98% | 1.3만 |
|---|
| 2026.06.04 | ₩19,057 | ₩19,171 | ₩19,037 | ₩19,131 | +0.39% | 1.7만 |
|---|
| 2026.06.03 | ₩19,037 | ₩19,037 | ₩18,837 | ₩18,890 | -0.77% | 3만 |
|---|
| 2026.06.02 | ₩19,157 | ₩19,240 | ₩19,144 | ₩19,157 | 0.00% | 6.5천 |
|---|
| 2026.06.01 | ₩19,198 | ₩19,210 | ₩19,077 | ₩19,137 | -0.31% | 3.1만 |
|---|
| 2026.05.29 | ₩19,157 | ₩19,278 | ₩19,144 | ₩19,211 | +0.28% | 2.5만 |
|---|
| 2026.05.28 | ₩19,157 | ₩19,211 | ₩19,069 | ₩19,148 | -0.05% | 4.4만 |
|---|
| 2026.05.27 | ₩18,957 | ₩19,238 | ₩18,957 | ₩19,157 | +1.06% | 4만 |
|---|
| 2026.05.26 | ₩18,930 | ₩19,104 | ₩18,930 | ₩19,064 | +0.71% | 3.2만 |
|---|
| 2026.05.22 | ₩19,251 | ₩19,251 | ₩19,097 | ₩19,104 | -0.76% | 4.6만 |
|---|
| 2026.05.21 | ₩19,211 | ₩19,291 | ₩19,131 | ₩19,236 | +0.13% | 2.1만 |
|---|
| 2026.05.20 | ₩19,051 | ₩19,264 | ₩19,024 | ₩19,198 | +0.77% | 1.7만 |
|---|
| 2026.05.19 | ₩19,180 | ₩19,180 | ₩18,997 | ₩18,997 | -0.95% | 6.1천 |
|---|
| 2026.05.18 | ₩19,264 | ₩19,318 | ₩19,184 | ₩19,212 | -0.27% | 1.4만 |
|---|
| 2026.05.15 | ₩19,251 | ₩19,311 | ₩19,198 | ₩19,278 | +0.14% | 1.1만 |
|---|
| 2026.05.14 | ₩19,438 | ₩19,559 | ₩19,432 | ₩19,432 | -0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩19,371 | ₩19,465 | ₩19,318 | ₩19,374 | +0.01% | 2.6만 |
|---|
| 2026.05.12 | ₩19,452 | ₩19,492 | ₩19,411 | ₩19,411 | -0.21% | 1.4만 |
|---|
| 2026.05.11 | ₩19,826 | ₩19,826 | ₩19,518 | ₩19,518 | -1.55% | 1.8만 |
|---|
| 2026.05.08 | ₩19,906 | ₩19,906 | ₩19,732 | ₩19,813 | -0.47% | 2.1만 |
|---|
| 2026.05.07 | ₩20,093 | ₩20,093 | ₩19,866 | ₩19,925 | -0.84% | 1.6만 |
|---|
| 2026.05.06 | ₩20,093 | ₩20,093 | ₩19,986 | ₩20,080 | -0.07% | 1만 |
|---|
| 2026.05.05 | ₩20,093 | ₩20,093 | ₩19,913 | ₩20,026 | -0.33% | 4만 |
|---|
| 2026.05.04 | ₩20,187 | ₩20,227 | ₩20,000 | ₩20,026 | -0.79% | 2.5만 |
|---|
| 2026.05.01 | ₩20,133 | ₩20,254 | ₩20,120 | ₩20,227 | +0.46% | 2.8만 |
|---|
| 2026.04.30 | ₩19,940 | ₩20,140 | ₩19,922 | ₩20,080 | +0.70% | 6.6천 |
|---|
| 2026.04.29 | ₩19,986 | ₩19,986 | ₩19,706 | ₩19,739 | -1.24% | 5.9만 |
|---|
| 2026.04.28 | ₩19,920 | ₩20,013 | ₩19,920 | ₩19,996 | +0.38% | 8.5천 |
|---|
| 2026.04.27 | ₩19,906 | ₩20,013 | ₩19,906 | ₩19,958 | +0.26% | 1.8만 |
|---|
| 2026.04.24 | ₩20,120 | ₩20,147 | ₩20,088 | ₩20,120 | 0.00% | 9.3천 |
|---|
| 2026.04.23 | ₩20,280 | ₩20,280 | ₩19,933 | ₩19,997 | -1.40% | 1.5만 |
|---|
| 2026.04.22 | ₩20,254 | ₩20,341 | ₩20,147 | ₩20,200 | -0.26% | 9.9천 |
|---|
| 2026.04.21 | ₩20,468 | ₩20,468 | ₩20,107 | ₩20,133 | -1.63% | 1.1만 |
|---|
| 2026.04.20 | ₩20,187 | ₩20,314 | ₩20,147 | ₩20,314 | +0.63% | 1.1만 |
|---|
| 2026.04.17 | ₩20,200 | ₩20,374 | ₩20,200 | ₩20,361 | +0.79% | 2.8만 |
|---|
| 2026.04.16 | ₩20,307 | ₩20,307 | ₩19,973 | ₩20,013 | -1.45% | 1.7만 |
|---|
| 2026.04.15 | ₩20,000 | ₩20,240 | ₩19,986 | ₩20,234 | +1.17% | 2만 |
|---|
| 2026.04.14 | ₩19,719 | ₩19,973 | ₩19,719 | ₩19,973 | +1.29% | 8만 |
|---|
| 2026.04.13 | ₩19,425 | ₩19,719 | ₩19,425 | ₩19,719 | +1.51% | 5.5만 |
|---|
| 2026.04.10 | ₩19,611 | ₩19,612 | ₩19,518 | ₩19,585 | -0.13% | 2.8만 |
|---|
| 2026.04.09 | ₩19,425 | ₩19,584 | ₩19,411 | ₩19,539 | +0.58% | 4.6천 |
|---|
| 2026.04.08 | ₩19,532 | ₩19,639 | ₩19,411 | ₩19,452 | -0.41% | 1.4만 |
|---|
| 2026.04.07 | ₩19,331 | ₩19,331 | ₩19,171 | ₩19,251 | -0.41% | 1.4만 |
|---|
| 2026.04.06 | ₩19,238 | ₩19,438 | ₩19,238 | ₩19,385 | +0.76% | 1.8만 |
|---|
| 2026.04.02 | ₩18,905 | ₩19,264 | ₩18,905 | ₩19,264 | +1.90% | 2.2만 |
|---|
| 2026.04.01 | ₩19,345 | ₩19,345 | ₩19,131 | ₩19,157 | -0.97% | 6.7천 |
|---|
| 2026.03.31 | ₩18,984 | ₩19,305 | ₩18,917 | ₩19,278 | +1.55% | 4.9만 |
|---|
| 2026.03.30 | ₩18,596 | ₩18,850 | ₩18,596 | ₩18,730 | +0.72% | 1.5만 |
|---|
| 2026.03.27 | ₩18,730 | ₩18,756 | ₩18,462 | ₩18,529 | -1.07% | 2.8만 |
|---|
| 2026.03.26 | ₩18,890 | ₩19,104 | ₩18,810 | ₩18,810 | -0.42% | 2만 |
|---|
| 2026.03.25 | ₩19,224 | ₩19,278 | ₩19,157 | ₩19,251 | +0.14% | 1.1만 |
|---|
| 2026.03.24 | ₩18,977 | ₩19,091 | ₩18,903 | ₩18,970 | -0.04% | 9.8천 |
|---|
| 2026.03.23 | ₩18,970 | ₩19,251 | ₩18,944 | ₩19,104 | +0.70% | 1.6만 |
|---|
| 2026.03.20 | ₩19,184 | ₩19,211 | ₩18,783 | ₩18,822 | -1.89% | 1.5만 |
|---|
| 2026.03.19 | ₩19,198 | ₩19,411 | ₩19,198 | ₩19,318 | +0.63% | 1.5만 |
|---|
| 2026.03.18 | ₩19,351 | ₩19,478 | ₩19,305 | ₩19,305 | -0.24% | 1.6만 |
|---|
| 2026.03.17 | ₩19,278 | ₩19,518 | ₩19,278 | ₩19,478 | +1.04% | 2.5만 |
|---|
| 2026.03.16 | ₩19,184 | ₩19,278 | ₩19,157 | ₩19,171 | -0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩19,198 | ₩19,211 | ₩19,010 | ₩19,024 | -0.91% | 4.1만 |
|---|
| 2026.03.12 | ₩19,365 | ₩19,378 | ₩19,144 | ₩19,211 | -0.79% | 3만 |
|---|
| 2026.03.11 | ₩19,545 | ₩19,559 | ₩19,371 | ₩19,452 | -0.48% | 3만 |
|---|
| 2026.03.10 | ₩19,425 | ₩19,639 | ₩19,358 | ₩19,518 | +0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩19,371 | ₩19,438 | ₩18,984 | ₩19,425 | +0.28% | 2.3만 |
|---|
| 2026.03.06 | ₩19,572 | ₩19,601 | ₩19,452 | ₩19,505 | -0.34% | 2.3만 |
|---|
| 2026.03.05 | ₩19,839 | ₩20,037 | ₩19,746 | ₩19,799 | -0.20% | 2.4만 |
|---|
| 2026.03.04 | ₩19,772 | ₩19,986 | ₩19,772 | ₩19,886 | +0.57% | 6.3천 |
|---|
| 2026.03.03 | ₩19,692 | ₩19,873 | ₩19,518 | ₩19,766 | +0.37% | 2.9만 |
|---|
| 2026.03.02 | ₩19,492 | ₩19,906 | ₩19,224 | ₩19,866 | +1.92% | 3.7만 |
|---|
| 2026.02.27 | ₩19,826 | ₩19,826 | ₩19,612 | ₩19,612 | -1.08% | 5.3만 |
|---|
| 2026.02.26 | ₩19,893 | ₩19,960 | ₩19,746 | ₩19,893 | 0.00% | 8.5만 |
|---|
| 2026.02.25 | ₩19,779 | ₩19,946 | ₩19,719 | ₩19,933 | +0.78% | 2.5만 |
|---|
| 2026.02.24 | ₩19,853 | ₩19,866 | ₩19,639 | ₩19,813 | -0.20% | 10.1만 |
|---|
| 2026.02.23 | ₩20,307 | ₩20,307 | ₩19,946 | ₩19,986 | -1.58% | 9.6만 |
|---|
| 2026.02.20 | ₩20,267 | ₩20,267 | ₩20,140 | ₩20,254 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩20,347 | ₩20,347 | ₩20,174 | ₩20,280 | -0.33% | 2.3만 |
|---|
| 2026.02.18 | ₩20,414 | ₩20,518 | ₩20,322 | ₩20,454 | +0.20% | 3.1만 |
|---|
| 2026.02.17 | ₩20,508 | ₩20,508 | ₩20,227 | ₩20,414 | -0.46% | 3만 |
|---|
| 2026.02.13 | ₩20,454 | ₩20,636 | ₩20,374 | ₩20,534 | +0.39% | 2.7만 |
|---|
| 2026.02.12 | ₩20,695 | ₩20,822 | ₩20,521 | ₩20,561 | -0.65% | 1.7만 |
|---|
| 2026.02.11 | ₩20,708 | ₩20,855 | ₩20,708 | ₩20,735 | +0.13% | 2.6만 |
|---|
| 2026.02.10 | ₩20,534 | ₩20,748 | ₩20,534 | ₩20,708 | +0.85% | 2.3만 |
|---|
| 2026.02.09 | ₩20,454 | ₩20,641 | ₩20,334 | ₩20,575 | +0.59% | 3.7만 |
|---|
| 2026.02.06 | ₩20,561 | ₩20,575 | ₩20,494 | ₩20,534 | -0.13% | 2.1만 |
|---|
| 2026.02.05 | ₩20,775 | ₩20,775 | ₩20,374 | ₩20,468 | -1.48% | 11.5만 |
|---|
| 2026.02.04 | ₩20,722 | ₩20,842 | ₩20,575 | ₩20,788 | +0.32% | 1.8만 |
|---|
| 2026.02.03 | ₩20,895 | ₩20,895 | ₩20,534 | ₩20,722 | -0.83% | 5.6만 |
|---|
| 2026.02.02 | ₩21,069 | ₩21,069 | ₩20,735 | ₩20,829 | -1.14% | 4.6만 |
|---|
| 2026.01.30 | ₩21,617 | ₩21,617 | ₩20,976 | ₩21,096 | -2.41% | 7.5만 |
|---|
| 2026.01.29 | ₩21,591 | ₩21,644 | ₩21,430 | ₩21,644 | +0.25% | 2만 |
|---|
| 2026.01.28 | ₩21,631 | ₩21,751 | ₩21,462 | ₩21,537 | -0.43% | 2.7만 |
|---|
| 2026.01.27 | ₩21,497 | ₩21,604 | ₩21,497 | ₩21,604 | +0.50% | 5.1만 |
|---|
| 2026.01.26 | ₩21,925 | ₩21,925 | ₩21,541 | ₩21,751 | -0.79% | 3만 |
|---|
| 2026.01.23 | ₩22,005 | ₩22,018 | ₩21,780 | ₩21,831 | -0.79% | 3만 |
|---|
| 2026.01.22 | ₩22,072 | ₩22,099 | ₩21,952 | ₩21,952 | -0.55% | 1.8만 |
|---|
| 2026.01.21 | ₩21,805 | ₩21,965 | ₩21,738 | ₩21,965 | +0.74% | 3.2만 |
|---|
| 2026.01.20 | ₩21,791 | ₩21,831 | ₩21,698 | ₩21,738 | -0.25% | 2.4만 |
|---|
| 2026.01.16 | ₩22,005 | ₩22,099 | ₩21,858 | ₩22,099 | +0.43% | 2.3만 |
|---|
| 2026.01.15 | ₩21,738 | ₩21,978 | ₩21,711 | ₩21,911 | +0.80% | 3만 |
|---|
| 2026.01.14 | ₩21,510 | ₩21,751 | ₩21,444 | ₩21,751 | +1.12% | 1.4만 |
|---|
| 2026.01.13 | ₩21,617 | ₩21,617 | ₩21,430 | ₩21,484 | -0.62% | 1.7만 |
|---|
| 2026.01.12 | ₩21,617 | ₩21,644 | ₩21,457 | ₩21,591 | -0.12% | 6만 |
|---|
| 2026.01.09 | ₩21,698 | ₩21,764 | ₩21,575 | ₩21,617 | -0.37% | 22.2만 |
|---|
| 2026.01.08 | ₩21,259 | ₩21,657 | ₩21,259 | ₩21,542 | +1.33% | 2.5만 |
|---|
| 2026.01.07 | ₩21,604 | ₩21,604 | ₩21,216 | ₩21,256 | -1.61% | 2.9만 |
|---|
| 2026.01.06 | ₩21,631 | ₩21,631 | ₩21,390 | ₩21,557 | -0.34% | 4.9만 |
|---|
| 2026.01.05 | ₩21,430 | ₩21,641 | ₩21,430 | ₩21,577 | +0.69% | 2만 |
|---|
| 2026.01.02 | ₩21,256 | ₩21,577 | ₩21,216 | ₩21,457 | +0.94% | 2.8만 |
|---|
| 2025.12.31 | ₩21,176 | ₩21,377 | ₩21,176 | ₩21,243 | +0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩21,149 | ₩21,310 | ₩21,149 | ₩21,216 | +0.32% | 9.6만 |
|---|
| 2025.12.29 | ₩21,256 | ₩21,296 | ₩21,149 | ₩21,230 | -0.13% | 3.2만 |
|---|
| 2025.12.26 | ₩21,256 | ₩21,270 | ₩21,136 | ₩21,243 | -0.06% | 5.5만 |
|---|
| 2025.12.24 | ₩21,410 | ₩21,497 | ₩21,391 | ₩21,497 | +0.41% | 6.7천 |
|---|
| 2025.12.23 | ₩21,484 | ₩21,497 | ₩21,334 | ₩21,334 | -0.70% | 3.2만 |
|---|
| 2025.12.22 | ₩21,417 | ₩21,544 | ₩21,417 | ₩21,470 | +0.25% | 2.1만 |
|---|
| 2025.12.19 | ₩21,390 | ₩21,510 | ₩21,390 | ₩21,430 | +0.19% | 3.2만 |
|---|
| 2025.12.18 | ₩21,524 | ₩21,530 | ₩21,457 | ₩21,457 | -0.31% | 1.4만 |
|---|
| 2025.12.17 | ₩21,417 | ₩21,577 | ₩21,390 | ₩21,390 | -0.12% | 5.6천 |
|---|
| 2025.12.16 | ₩21,477 | ₩21,497 | ₩21,310 | ₩21,323 | -0.72% | 2.8만 |
|---|
| 2025.12.15 | ₩21,564 | ₩21,564 | ₩21,390 | ₩21,457 | -0.50% | 1.9만 |
|---|
| 2025.12.12 | ₩21,644 | ₩21,702 | ₩21,484 | ₩21,484 | -0.74% | 3.2만 |
|---|
| 2025.12.11 | ₩21,510 | ₩21,691 | ₩21,510 | ₩21,551 | +0.19% | 4.7만 |
|---|
| 2025.12.10 | ₩21,377 | ₩21,778 | ₩21,377 | ₩21,657 | +1.31% | 3.6만 |
|---|
| 2025.12.09 | ₩21,617 | ₩21,719 | ₩21,537 | ₩21,591 | -0.12% | 3.2만 |
|---|
| 2025.12.08 | ₩21,885 | ₩21,885 | ₩21,617 | ₩21,657 | -1.04% | 2.4만 |
|---|
| 2025.12.05 | ₩21,771 | ₩21,922 | ₩21,771 | ₩21,871 | +0.46% | 8.8천 |
|---|
| 2025.12.04 | ₩21,818 | ₩21,873 | ₩21,724 | ₩21,724 | -0.43% | 1.6만 |
|---|
| 2025.12.03 | ₩21,631 | ₩21,898 | ₩21,631 | ₩21,898 | +1.24% | 2.5만 |
|---|
| 2025.12.02 | ₩21,651 | ₩21,657 | ₩21,577 | ₩21,644 | -0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩21,617 | ₩21,671 | ₩21,524 | ₩21,551 | -0.31% | 3.4만 |
|---|
| 2025.11.28 | ₩21,657 | ₩21,751 | ₩21,617 | ₩21,738 | +0.37% | 9.6천 |
|---|
| 2025.11.26 | ₩21,444 | ₩21,766 | ₩21,444 | ₩21,644 | +0.94% | 1만 |
|---|
| 2025.11.25 | ₩21,016 | ₩21,510 | ₩21,016 | ₩21,488 | +2.25% | 4.4만 |
|---|
| 2025.11.24 | ₩20,855 | ₩21,083 | ₩20,855 | ₩21,029 | +0.83% | 1.7만 |
|---|
| 2025.11.21 | ₩20,788 | ₩21,136 | ₩20,788 | ₩21,042 | +1.22% | 1.6만 |
|---|
| 2025.11.20 | ₩20,922 | ₩21,022 | ₩20,775 | ₩20,775 | -0.70% | 8.2천 |
|---|
| 2025.11.19 | ₩20,882 | ₩20,989 | ₩20,807 | ₩20,815 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩21,002 | ₩21,002 | ₩20,855 | ₩20,929 | -0.35% | 1.8만 |
|---|
| 2025.11.17 | ₩21,296 | ₩21,323 | ₩21,016 | ₩21,016 | -1.32% | 2.9만 |
|---|
| 2025.11.14 | ₩21,337 | ₩21,350 | ₩21,230 | ₩21,350 | +0.06% | 3.2만 |
|---|
| 2025.11.13 | ₩21,537 | ₩21,537 | ₩21,310 | ₩21,403 | -0.62% | 3.5만 |
|---|
| 2025.11.12 | ₩21,537 | ₩21,577 | ₩21,444 | ₩21,457 | -0.37% | 3만 |
|---|
| 2025.11.11 | ₩21,337 | ₩21,604 | ₩21,337 | ₩21,575 | +1.12% | 2만 |
|---|
| 2025.11.10 | ₩21,484 | ₩21,551 | ₩21,337 | ₩21,337 | -0.68% | 3.5만 |
|---|
| 2025.11.07 | ₩21,350 | ₩21,484 | ₩21,283 | ₩21,462 | +0.53% | 2.7만 |
|---|
| 2025.11.06 | ₩21,551 | ₩21,684 | ₩21,403 | ₩21,403 | -0.68% | 2.4만 |
|---|
| 2025.11.05 | ₩21,470 | ₩21,591 | ₩21,445 | ₩21,591 | +0.56% | 1.8만 |
|---|
| 2025.11.04 | ₩21,370 | ₩21,524 | ₩21,370 | ₩21,470 | +0.47% | 4.7만 |
|---|
| 2025.11.03 | ₩21,497 | ₩21,497 | ₩21,337 | ₩21,452 | -0.21% | 1.5만 |
|---|
| 2025.10.31 | ₩21,484 | ₩21,577 | ₩21,350 | ₩21,577 | +0.44% | 5.5만 |
|---|
| 2025.10.30 | ₩21,678 | ₩21,678 | ₩21,403 | ₩21,417 | -1.20% | 2.3만 |
|---|
| 2025.10.29 | ₩21,871 | ₩21,925 | ₩21,653 | ₩21,724 | -0.67% | 2.5만 |
|---|
| 2025.10.28 | ₩21,898 | ₩21,992 | ₩21,778 | ₩21,871 | -0.12% | 2.9만 |
|---|
| 2025.10.27 | ₩22,152 | ₩22,206 | ₩22,045 | ₩22,112 | -0.18% | 2.7만 |
|---|
| 2025.10.24 | ₩22,165 | ₩22,218 | ₩22,059 | ₩22,165 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩22,025 | ₩22,059 | ₩21,925 | ₩22,005 | -0.09% | 2만 |
|---|
| 2025.10.22 | ₩21,965 | ₩22,018 | ₩21,885 | ₩21,992 | +0.12% | 1.8만 |
|---|
| 2025.10.21 | ₩21,831 | ₩21,972 | ₩21,778 | ₩21,925 | +0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩21,858 | ₩21,858 | ₩21,684 | ₩21,807 | -0.23% | 3.6만 |
|---|
| 2025.10.17 | ₩21,711 | ₩21,858 | ₩21,631 | ₩21,858 | +0.68% | 2.8만 |
|---|
| 2025.10.16 | ₩22,192 | ₩22,192 | ₩21,698 | ₩21,805 | -1.75% | 3.3만 |
|---|
| 2025.10.15 | ₩22,379 | ₩22,393 | ₩22,115 | ₩22,192 | -0.84% | 1.4만 |
|---|
| 2025.10.14 | ₩21,965 | ₩22,206 | ₩21,918 | ₩22,206 | +1.10% | 1.2만 |
|---|
| 2025.10.13 | ₩21,885 | ₩21,998 | ₩21,818 | ₩21,998 | +0.52% | 1.9만 |
|---|
| 2025.10.10 | ₩21,965 | ₩22,059 | ₩21,698 | ₩21,698 | -1.22% | 3.6만 |
|---|