시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. High Yield Corporate Bond Fund 과거 주가
WisdomTree U.S. High Yield Corporate Bond Fund · QHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. High Yield Corporate Bond Fund · QHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,657 | ₩59,791 | ₩59,657 | ₩59,768 | +0.19% | 1.4만 |
| 2026.10.08 | ₩59,543 | ₩59,650 | ₩59,496 | ₩59,643 | +0.17% | 4.6만 |
| 2026.10.07 | ₩59,429 | ₩59,590 | ₩59,429 | ₩59,563 | +0.23% | 1.1만 |
| 2026.10.06 | ₩59,563 | ₩59,650 | ₩59,536 | ₩59,643 | +0.14% | 1.6만 |
| 2026.10.05 | ₩59,295 | ₩59,415 | ₩59,295 | ₩59,415 | +0.20% | 1.2만 |
| 2026.10.02 | ₩59,536 | ₩59,591 | ₩59,288 | ₩59,328 | -0.35% | 2만 |
| 2026.10.01 | ₩59,214 | ₩59,382 | ₩58,839 | ₩59,339 | +0.21% | 2.6만 |
| 2026.09.30 | ₩59,469 | ₩59,523 | ₩59,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,308 |
| -0.27% |
| 2.6만 |
| 2026.09.29 | ₩59,576 | ₩59,576 | ₩59,308 | ₩59,415 | -0.27% | 11.1만 |
|---|
| 2026.09.28 | ₩59,657 | ₩59,657 | ₩59,496 | ₩59,543 | -0.19% | 1.6만 |
|---|
| 2026.09.25 | ₩59,824 | ₩59,858 | ₩59,710 | ₩59,858 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩60,233 | ₩60,515 | ₩60,139 | ₩60,180 | -0.09% | 2.9만 |
|---|
| 2026.09.23 | ₩60,676 | ₩60,676 | ₩60,327 | ₩60,327 | -0.57% | 1.5만 |
|---|
| 2026.09.22 | ₩60,743 | ₩60,877 | ₩60,716 | ₩60,756 | +0.02% | 1.9만 |
|---|
| 2026.09.21 | ₩60,749 | ₩60,850 | ₩60,749 | ₩60,770 | +0.03% | 1.6만 |
|---|
| 2026.09.18 | ₩60,682 | ₩60,689 | ₩60,622 | ₩60,669 | -0.02% | 1.5만 |
|---|
| 2026.09.17 | ₩60,783 | ₩60,850 | ₩60,770 | ₩60,803 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩60,582 | ₩60,783 | ₩60,508 | ₩60,574 | -0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩60,582 | ₩60,582 | ₩60,508 | ₩60,508 | -0.12% | 1.4만 |
|---|
| 2026.09.14 | ₩60,635 | ₩60,676 | ₩60,582 | ₩60,602 | -0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩60,783 | ₩60,823 | ₩60,689 | ₩60,689 | -0.15% | 5.2만 |
|---|
| 2026.09.10 | ₩60,823 | ₩60,850 | ₩60,676 | ₩60,690 | -0.22% | 1.5만 |
|---|
| 2026.09.09 | ₩61,038 | ₩61,051 | ₩61,018 | ₩61,038 | 0.00% | 1만 |
|---|
| 2026.09.08 | ₩61,091 | ₩61,132 | ₩61,070 | ₩61,091 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩60,984 | ₩61,158 | ₩60,984 | ₩61,122 | +0.23% | 1.7만 |
|---|
| 2026.09.03 | ₩61,105 | ₩61,333 | ₩61,105 | ₩61,145 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩61,105 | ₩61,158 | ₩61,089 | ₩61,098 | -0.01% | 2.2만 |
|---|
| 2026.09.01 | ₩61,145 | ₩61,165 | ₩61,024 | ₩61,034 | -0.18% | 1.5만 |
|---|
| 2026.08.31 | ₩61,172 | ₩61,246 | ₩61,132 | ₩61,246 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩61,346 | ₩61,453 | ₩61,212 | ₩61,232 | -0.19% | 2.2만 |
|---|
| 2026.08.27 | ₩61,373 | ₩61,386 | ₩61,319 | ₩61,326 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩61,306 | ₩61,319 | ₩61,279 | ₩61,319 | +0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩61,588 | ₩61,668 | ₩61,581 | ₩61,668 | +0.13% | 8.9천 |
|---|
| 2026.08.24 | ₩61,507 | ₩61,547 | ₩61,474 | ₩61,520 | +0.02% | 9.1천 |
|---|
| 2026.08.21 | ₩61,440 | ₩61,534 | ₩61,440 | ₩61,494 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩61,373 | ₩61,413 | ₩61,346 | ₩61,346 | -0.04% | 4.3만 |
|---|
| 2026.08.19 | ₩61,574 | ₩61,574 | ₩61,453 | ₩61,480 | -0.15% | 1.6만 |
|---|
| 2026.08.18 | ₩61,380 | ₩61,401 | ₩61,360 | ₩61,373 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩61,400 | ₩61,480 | ₩61,400 | ₩61,467 | +0.11% | 1.1만 |
|---|
| 2026.08.14 | ₩61,789 | ₩61,789 | ₩61,467 | ₩61,474 | -0.51% | 1.7만 |
|---|
| 2026.08.13 | ₩61,574 | ₩61,641 | ₩61,567 | ₩61,608 | +0.05% | 1.8만 |
|---|
| 2026.08.12 | ₩61,440 | ₩61,467 | ₩61,413 | ₩61,463 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩61,413 | ₩61,541 | ₩61,380 | ₩61,407 | -0.01% | 2.5만 |
|---|
| 2026.08.10 | ₩61,380 | ₩61,453 | ₩61,364 | ₩61,400 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩61,440 | ₩61,494 | ₩61,413 | ₩61,480 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩61,333 | ₩61,407 | ₩61,333 | ₩61,373 | +0.07% | 1.6만 |
|---|
| 2026.08.05 | ₩61,400 | ₩61,440 | ₩61,333 | ₩61,365 | -0.06% | 1.2만 |
|---|
| 2026.08.04 | ₩61,313 | ₩61,561 | ₩61,313 | ₩61,439 | +0.21% | 2.1만 |
|---|
| 2026.08.03 | ₩61,145 | ₩61,293 | ₩61,145 | ₩61,232 | +0.14% | 1.5만 |
|---|
| 2026.07.31 | ₩61,024 | ₩61,105 | ₩60,944 | ₩61,078 | +0.09% | 1.7만 |
|---|
| 2026.07.30 | ₩61,038 | ₩61,166 | ₩60,951 | ₩61,156 | +0.19% | 2만 |
|---|
| 2026.07.29 | ₩61,011 | ₩61,024 | ₩60,850 | ₩60,863 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩60,964 | ₩61,145 | ₩60,957 | ₩61,078 | +0.19% | 1.8만 |
|---|
| 2026.07.27 | ₩61,346 | ₩61,366 | ₩61,299 | ₩61,366 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩61,199 | ₩61,286 | ₩61,199 | ₩61,272 | +0.12% | 3.1만 |
|---|
| 2026.07.23 | ₩61,279 | ₩61,534 | ₩61,179 | ₩61,239 | -0.07% | 1.3만 |
|---|
| 2026.07.22 | ₩61,494 | ₩61,507 | ₩61,440 | ₩61,447 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩61,574 | ₩61,574 | ₩61,467 | ₩61,490 | -0.14% | 1.5만 |
|---|
| 2026.07.20 | ₩61,594 | ₩61,594 | ₩61,534 | ₩61,574 | -0.03% | 5.4천 |
|---|
| 2026.07.17 | ₩61,588 | ₩61,637 | ₩61,561 | ₩61,608 | +0.03% | 5.1천 |
|---|
| 2026.07.16 | ₩61,527 | ₩61,601 | ₩61,527 | ₩61,588 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩61,520 | ₩61,641 | ₩61,520 | ₩61,634 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩61,444 | ₩61,547 | ₩61,440 | ₩61,547 | +0.17% | 1.8만 |
|---|
| 2026.07.13 | ₩61,440 | ₩61,494 | ₩61,366 | ₩61,366 | -0.12% | 1.7만 |
|---|
| 2026.07.10 | ₩61,514 | ₩61,514 | ₩61,453 | ₩61,487 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩61,453 | ₩61,574 | ₩61,453 | ₩61,534 | +0.13% | 7.7천 |
|---|
| 2026.07.08 | ₩61,400 | ₩61,467 | ₩61,360 | ₩61,456 | +0.09% | 9.1천 |
|---|
| 2026.07.07 | ₩61,547 | ₩61,681 | ₩61,467 | ₩61,534 | -0.02% | 1.7만 |
|---|
| 2026.07.06 | ₩61,574 | ₩61,655 | ₩61,519 | ₩61,621 | +0.08% | 1.3만 |
|---|
| 2026.07.02 | ₩61,480 | ₩61,574 | ₩61,480 | ₩61,547 | +0.11% | 7.6천 |
|---|
| 2026.07.01 | ₩61,373 | ₩61,467 | ₩61,373 | ₩61,427 | +0.09% | 9.3천 |
|---|
| 2026.06.30 | ₩61,373 | ₩61,494 | ₩61,364 | ₩61,427 | +0.09% | 2.3만 |
|---|
| 2026.06.29 | ₩61,427 | ₩61,502 | ₩61,346 | ₩61,460 | +0.05% | 9.9천 |
|---|
| 2026.06.26 | ₩61,319 | ₩61,440 | ₩61,266 | ₩61,392 | +0.12% | 2.6만 |
|---|
| 2026.06.25 | ₩61,467 | ₩61,467 | ₩61,319 | ₩61,353 | -0.19% | 2.2만 |
|---|
| 2026.06.24 | ₩61,655 | ₩61,789 | ₩61,655 | ₩61,695 | +0.07% | 2.2만 |
|---|
| 2026.06.23 | ₩61,574 | ₩61,734 | ₩61,574 | ₩61,688 | +0.19% | 1.4만 |
|---|
| 2026.06.22 | ₩61,681 | ₩61,748 | ₩61,621 | ₩61,647 | -0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩61,648 | ₩61,789 | ₩61,648 | ₩61,761 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩61,735 | ₩61,896 | ₩61,614 | ₩61,614 | -0.20% | 4.2만 |
|---|
| 2026.06.16 | ₩61,789 | ₩61,829 | ₩61,789 | ₩61,822 | +0.05% | 1.3만 |
|---|
| 2026.06.15 | ₩61,883 | ₩61,883 | ₩61,815 | ₩61,829 | -0.09% | 1.7만 |
|---|
| 2026.06.12 | ₩61,681 | ₩61,758 | ₩61,581 | ₩61,742 | +0.10% | 9.8천 |
|---|
| 2026.06.11 | ₩61,386 | ₩61,677 | ₩61,360 | ₩61,677 | +0.47% | 1.7만 |
|---|
| 2026.06.10 | ₩61,427 | ₩61,453 | ₩61,319 | ₩61,360 | -0.11% | 8천 |
|---|
| 2026.06.09 | ₩61,496 | ₩61,534 | ₩61,427 | ₩61,476 | -0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩61,431 | ₩61,440 | ₩61,366 | ₩61,386 | -0.07% | 1.5만 |
|---|
| 2026.06.05 | ₩61,453 | ₩61,467 | ₩61,306 | ₩61,372 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩61,588 | ₩61,614 | ₩61,554 | ₩61,614 | +0.04% | 1.4만 |
|---|
| 2026.06.03 | ₩61,520 | ₩61,600 | ₩61,474 | ₩61,581 | +0.10% | 6.7만 |
|---|
| 2026.06.02 | ₩61,628 | ₩61,668 | ₩61,547 | ₩61,634 | +0.01% | 2만 |
|---|
| 2026.06.01 | ₩61,612 | ₩61,614 | ₩61,500 | ₩61,588 | -0.04% | 8.9천 |
|---|
| 2026.05.29 | ₩61,594 | ₩61,641 | ₩61,413 | ₩61,507 | -0.14% | 9.7만 |
|---|
| 2026.05.28 | ₩61,453 | ₩61,695 | ₩61,424 | ₩61,574 | +0.20% | 1.6만 |
|---|
| 2026.05.27 | ₩61,520 | ₩61,547 | ₩61,467 | ₩61,507 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩61,467 | ₩61,507 | ₩61,413 | ₩61,507 | +0.07% | 1.5만 |
|---|
| 2026.05.22 | ₩61,614 | ₩61,735 | ₩61,547 | ₩61,667 | +0.08% | 1.4만 |
|---|
| 2026.05.21 | ₩61,520 | ₩61,708 | ₩61,467 | ₩61,641 | +0.20% | 8.9천 |
|---|
| 2026.05.20 | ₩61,279 | ₩61,561 | ₩61,266 | ₩61,561 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩61,199 | ₩61,252 | ₩61,078 | ₩61,212 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩61,333 | ₩61,380 | ₩61,225 | ₩61,286 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩61,480 | ₩61,480 | ₩61,279 | ₩61,280 | -0.32% | 1.1만 |
|---|
| 2026.05.14 | ₩61,628 | ₩61,668 | ₩61,561 | ₩61,588 | -0.07% | 1.3만 |
|---|
| 2026.05.13 | ₩61,453 | ₩61,588 | ₩61,453 | ₩61,581 | +0.21% | 8.5천 |
|---|
| 2026.05.12 | ₩61,574 | ₩61,574 | ₩61,413 | ₩61,565 | -0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩61,735 | ₩61,883 | ₩61,641 | ₩61,706 | -0.05% | 7.4천 |
|---|
| 2026.05.08 | ₩61,708 | ₩61,802 | ₩61,695 | ₩61,775 | +0.11% | 1만 |
|---|
| 2026.05.07 | ₩61,829 | ₩61,883 | ₩61,632 | ₩61,632 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩61,775 | ₩61,883 | ₩61,762 | ₩61,861 | +0.14% | 9.8천 |
|---|
| 2026.05.05 | ₩61,574 | ₩61,695 | ₩61,574 | ₩61,661 | +0.14% | 1.2만 |
|---|
| 2026.05.04 | ₩61,681 | ₩61,735 | ₩61,531 | ₩61,574 | -0.17% | 7.4천 |
|---|
| 2026.05.01 | ₩61,695 | ₩61,883 | ₩61,695 | ₩61,762 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩61,494 | ₩61,675 | ₩61,494 | ₩61,675 | +0.29% | 1.8만 |
|---|
| 2026.04.29 | ₩61,601 | ₩61,601 | ₩61,333 | ₩61,386 | -0.35% | 2.4만 |
|---|
| 2026.04.28 | ₩61,628 | ₩61,681 | ₩61,588 | ₩61,630 | +0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩61,708 | ₩61,748 | ₩61,681 | ₩61,747 | +0.06% | 8.5천 |
|---|
| 2026.04.24 | ₩61,923 | ₩62,043 | ₩61,909 | ₩62,030 | +0.17% | 1.5만 |
|---|
| 2026.04.23 | ₩61,976 | ₩62,061 | ₩61,849 | ₩61,963 | -0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩61,950 | ₩62,097 | ₩61,950 | ₩62,070 | +0.19% | 1.9만 |
|---|
| 2026.04.21 | ₩62,070 | ₩62,070 | ₩61,883 | ₩61,936 | -0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩62,084 | ₩62,110 | ₩62,057 | ₩62,072 | -0.02% | 1.5만 |
|---|
| 2026.04.17 | ₩62,084 | ₩62,218 | ₩62,084 | ₩62,141 | +0.09% | 9.6천 |
|---|
| 2026.04.16 | ₩61,976 | ₩61,976 | ₩61,809 | ₩61,883 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩61,990 | ₩62,017 | ₩61,869 | ₩61,990 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩61,936 | ₩62,084 | ₩61,936 | ₩62,018 | +0.13% | 1.9만 |
|---|
| 2026.04.13 | ₩61,602 | ₩61,868 | ₩61,601 | ₩61,868 | +0.43% | 1.4만 |
|---|
| 2026.04.10 | ₩61,883 | ₩61,883 | ₩61,668 | ₩61,708 | -0.28% | 1.6만 |
|---|
| 2026.04.09 | ₩61,748 | ₩61,936 | ₩61,672 | ₩61,822 | +0.12% | 1.8만 |
|---|
| 2026.04.08 | ₩61,990 | ₩61,990 | ₩61,668 | ₩61,770 | -0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩61,386 | ₩61,601 | ₩61,239 | ₩61,601 | +0.35% | 5.4만 |
|---|
| 2026.04.06 | ₩61,333 | ₩61,423 | ₩61,319 | ₩61,423 | +0.15% | 1.2만 |
|---|
| 2026.04.02 | ₩60,944 | ₩61,319 | ₩60,944 | ₩61,293 | +0.57% | 1.7만 |
|---|
| 2026.04.01 | ₩61,065 | ₩61,199 | ₩61,024 | ₩61,118 | +0.09% | 4.7만 |
|---|
| 2026.03.31 | ₩60,609 | ₩61,266 | ₩60,609 | ₩61,065 | +0.75% | 61.8만 |
|---|
| 2026.03.30 | ₩60,542 | ₩60,555 | ₩60,314 | ₩60,366 | -0.29% | 2.8만 |
|---|
| 2026.03.27 | ₩60,341 | ₩60,341 | ₩60,220 | ₩60,287 | -0.09% | 2.3만 |
|---|
| 2026.03.26 | ₩60,729 | ₩60,759 | ₩60,273 | ₩60,354 | -0.62% | 4.3만 |
|---|
| 2026.03.25 | ₩61,293 | ₩61,313 | ₩61,158 | ₩61,172 | -0.20% | 1.6만 |
|---|
| 2026.03.24 | ₩61,145 | ₩61,225 | ₩60,998 | ₩61,032 | -0.18% | 1.4만 |
|---|
| 2026.03.23 | ₩61,145 | ₩61,321 | ₩60,930 | ₩61,185 | +0.07% | 1.3만 |
|---|
| 2026.03.20 | ₩61,279 | ₩61,279 | ₩60,837 | ₩60,877 | -0.66% | 1.4만 |
|---|
| 2026.03.19 | ₩60,930 | ₩61,370 | ₩60,930 | ₩61,333 | +0.66% | 1.4만 |
|---|
| 2026.03.18 | ₩61,360 | ₩61,500 | ₩61,212 | ₩61,266 | -0.15% | 1.9만 |
|---|
| 2026.03.17 | ₩61,440 | ₩61,585 | ₩61,440 | ₩61,541 | +0.16% | 9.5천 |
|---|
| 2026.03.16 | ₩61,373 | ₩61,453 | ₩61,313 | ₩61,313 | -0.10% | 4.9천 |
|---|
| 2026.03.13 | ₩61,413 | ₩61,435 | ₩61,078 | ₩61,125 | -0.47% | 6.1만 |
|---|
| 2026.03.12 | ₩61,561 | ₩61,561 | ₩61,266 | ₩61,286 | -0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩61,775 | ₩61,775 | ₩61,621 | ₩61,648 | -0.21% | 2.1만 |
|---|
| 2026.03.10 | ₩61,856 | ₩62,057 | ₩61,547 | ₩61,815 | -0.07% | 4만 |
|---|
| 2026.03.09 | ₩61,520 | ₩61,950 | ₩61,520 | ₩61,912 | +0.64% | 6.5천 |
|---|
| 2026.03.06 | ₩61,621 | ₩61,829 | ₩61,621 | ₩61,703 | +0.13% | 1.3만 |
|---|
| 2026.03.05 | ₩62,017 | ₩62,074 | ₩61,891 | ₩61,896 | -0.19% | 1.3만 |
|---|
| 2026.03.04 | ₩61,995 | ₩62,151 | ₩61,995 | ₩62,115 | +0.19% | 1만 |
|---|
| 2026.03.03 | ₩61,735 | ₩62,043 | ₩61,735 | ₩62,018 | +0.46% | 1만 |
|---|
| 2026.03.02 | ₩61,936 | ₩62,231 | ₩61,936 | ₩62,121 | +0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩62,110 | ₩62,191 | ₩62,110 | ₩62,155 | +0.07% | 2.2만 |
|---|
| 2026.02.26 | ₩62,298 | ₩62,312 | ₩62,218 | ₩62,298 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩62,204 | ₩62,364 | ₩62,191 | ₩62,278 | +0.12% | 1만 |
|---|
| 2026.02.24 | ₩62,218 | ₩62,312 | ₩61,997 | ₩62,231 | +0.02% | 7.6천 |
|---|
| 2026.02.23 | ₩62,700 | ₩62,700 | ₩62,392 | ₩62,521 | -0.29% | 1.6만 |
|---|
| 2026.02.20 | ₩62,533 | ₩62,647 | ₩62,533 | ₩62,647 | +0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩62,513 | ₩62,580 | ₩62,486 | ₩62,573 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩62,513 | ₩62,620 | ₩62,506 | ₩62,607 | +0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩62,486 | ₩62,513 | ₩62,392 | ₩62,493 | +0.01% | 1.5만 |
|---|
| 2026.02.13 | ₩62,452 | ₩62,533 | ₩62,452 | ₩62,510 | +0.09% | 1.4만 |
|---|
| 2026.02.12 | ₩62,479 | ₩62,560 | ₩62,419 | ₩62,427 | -0.08% | 8천 |
|---|
| 2026.02.11 | ₩62,497 | ₩62,545 | ₩62,419 | ₩62,467 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩62,546 | ₩62,613 | ₩62,432 | ₩62,459 | -0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩62,419 | ₩62,536 | ₩62,395 | ₩62,451 | +0.05% | 1.3만 |
|---|
| 2026.02.06 | ₩62,298 | ₩62,385 | ₩62,285 | ₩62,385 | +0.14% | 8.7천 |
|---|
| 2026.02.05 | ₩62,218 | ₩62,285 | ₩62,110 | ₩62,191 | -0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩62,285 | ₩62,292 | ₩62,204 | ₩62,238 | -0.08% | 9.5천 |
|---|
| 2026.02.03 | ₩62,258 | ₩62,458 | ₩62,204 | ₩62,352 | +0.15% | 4.4만 |
|---|
| 2026.02.02 | ₩62,345 | ₩62,392 | ₩62,271 | ₩62,345 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩62,246 | ₩62,352 | ₩62,164 | ₩62,352 | +0.17% | 1.4만 |
|---|
| 2026.01.29 | ₩62,365 | ₩62,365 | ₩62,057 | ₩62,057 | -0.49% | 3.6만 |
|---|
| 2026.01.28 | ₩62,317 | ₩62,325 | ₩62,258 | ₩62,298 | -0.03% | 7.7천 |
|---|
| 2026.01.27 | ₩62,275 | ₩62,365 | ₩62,275 | ₩62,325 | +0.08% | 1.9만 |
|---|
| 2026.01.26 | ₩62,647 | ₩62,647 | ₩62,580 | ₩62,633 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩62,607 | ₩62,633 | ₩62,554 | ₩62,620 | +0.02% | 1.1만 |
|---|
| 2026.01.22 | ₩62,580 | ₩62,620 | ₩62,566 | ₩62,620 | +0.06% | 1.4만 |
|---|
| 2026.01.21 | ₩62,459 | ₩62,647 | ₩62,459 | ₩62,553 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩62,300 | ₩62,473 | ₩62,300 | ₩62,405 | +0.17% | 2.1만 |
|---|
| 2026.01.16 | ₩62,526 | ₩62,613 | ₩62,486 | ₩62,486 | -0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩62,607 | ₩62,607 | ₩62,499 | ₩62,566 | -0.06% | 1.3만 |
|---|
| 2026.01.14 | ₩62,432 | ₩62,558 | ₩62,432 | ₩62,540 | +0.17% | 1.2만 |
|---|
| 2026.01.13 | ₩62,607 | ₩62,607 | ₩62,466 | ₩62,526 | -0.13% | 1.1만 |
|---|
| 2026.01.12 | ₩62,426 | ₩62,522 | ₩62,426 | ₩62,482 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩62,405 | ₩62,566 | ₩62,405 | ₩62,513 | +0.17% | 8.2만 |
|---|
| 2026.01.08 | ₩62,352 | ₩62,439 | ₩62,352 | ₩62,426 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩62,495 | ₩62,506 | ₩62,399 | ₩62,419 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩62,446 | ₩62,510 | ₩62,419 | ₩62,446 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩62,325 | ₩62,499 | ₩62,312 | ₩62,419 | +0.15% | 2.6만 |
|---|
| 2026.01.02 | ₩62,218 | ₩62,325 | ₩62,218 | ₩62,298 | +0.13% | 1.2만 |
|---|
| 2025.12.31 | ₩62,325 | ₩62,338 | ₩62,271 | ₩62,271 | -0.09% | 1.6만 |
|---|
| 2025.12.30 | ₩62,325 | ₩62,392 | ₩62,322 | ₩62,325 | 0.00% | 3.1만 |
|---|
| 2025.12.29 | ₩62,285 | ₩62,379 | ₩62,245 | ₩62,356 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩62,312 | ₩62,325 | ₩62,261 | ₩62,292 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩62,513 | ₩62,632 | ₩62,513 | ₩62,632 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩62,415 | ₩62,513 | ₩62,231 | ₩62,352 | -0.10% | 3.3만 |
|---|
| 2025.12.22 | ₩62,473 | ₩62,493 | ₩62,178 | ₩62,338 | -0.21% | 3.9만 |
|---|
| 2025.12.19 | ₩62,459 | ₩62,526 | ₩62,446 | ₩62,459 | 0.00% | 6.6만 |
|---|
| 2025.12.18 | ₩62,513 | ₩62,513 | ₩62,446 | ₩62,513 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩62,365 | ₩62,365 | ₩62,285 | ₩62,365 | 0.00% | 1.1만 |
|---|
| 2025.12.16 | ₩62,312 | ₩62,432 | ₩62,298 | ₩62,410 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩62,419 | ₩62,419 | ₩62,305 | ₩62,379 | -0.06% | 8.3천 |
|---|
| 2025.12.12 | ₩62,352 | ₩62,367 | ₩62,258 | ₩62,292 | -0.10% | 6.6천 |
|---|
| 2025.12.11 | ₩62,432 | ₩62,459 | ₩62,396 | ₩62,405 | -0.04% | 7.1천 |
|---|
| 2025.12.10 | ₩62,218 | ₩62,498 | ₩62,211 | ₩62,439 | +0.36% | 1.5만 |
|---|
| 2025.12.09 | ₩62,271 | ₩62,325 | ₩62,204 | ₩62,239 | -0.05% | 9.6천 |
|---|
| 2025.12.08 | ₩62,460 | ₩62,460 | ₩62,285 | ₩62,345 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩62,459 | ₩62,513 | ₩62,432 | ₩62,499 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩62,405 | ₩62,486 | ₩62,344 | ₩62,486 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩62,379 | ₩62,540 | ₩62,379 | ₩62,473 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩62,285 | ₩62,392 | ₩62,285 | ₩62,384 | +0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩62,218 | ₩62,312 | ₩62,199 | ₩62,290 | +0.12% | 1.2만 |
|---|
| 2025.11.28 | ₩62,405 | ₩62,446 | ₩62,372 | ₩62,405 | 0.00% | 7.9천 |
|---|
| 2025.11.26 | ₩62,258 | ₩62,405 | ₩62,223 | ₩62,405 | +0.24% | 1.8만 |
|---|
| 2025.11.25 | ₩62,057 | ₩62,267 | ₩62,030 | ₩62,267 | +0.34% | 1.2만 |
|---|
| 2025.11.24 | ₩62,003 | ₩62,070 | ₩61,963 | ₩62,064 | +0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩62,106 | ₩62,257 | ₩62,084 | ₩62,226 | +0.19% | 2.2만 |
|---|
| 2025.11.20 | ₩62,204 | ₩62,258 | ₩61,990 | ₩62,017 | -0.30% | 5.8천 |
|---|
| 2025.11.19 | ₩62,124 | ₩62,157 | ₩62,034 | ₩62,057 | -0.11% | 1.3만 |
|---|
| 2025.11.18 | ₩61,974 | ₩62,110 | ₩61,974 | ₩62,046 | +0.12% | 9.7천 |
|---|
| 2025.11.17 | ₩62,043 | ₩62,131 | ₩61,990 | ₩62,013 | -0.05% | 1.3만 |
|---|
| 2025.11.14 | ₩61,950 | ₩62,191 | ₩61,936 | ₩62,098 | +0.24% | 2.1만 |
|---|
| 2025.11.13 | ₩62,161 | ₩62,161 | ₩61,976 | ₩62,056 | -0.17% | 1.3만 |
|---|
| 2025.11.12 | ₩62,372 | ₩62,392 | ₩62,247 | ₩62,300 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩62,285 | ₩62,432 | ₩62,285 | ₩62,416 | +0.21% | 6.3천 |
|---|
| 2025.11.10 | ₩62,223 | ₩62,312 | ₩62,017 | ₩62,292 | +0.11% | 1.1만 |
|---|
| 2025.11.07 | ₩62,057 | ₩62,151 | ₩62,017 | ₩62,131 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩62,057 | ₩62,097 | ₩62,017 | ₩62,078 | +0.03% | 9.7천 |
|---|
| 2025.11.05 | ₩61,976 | ₩62,056 | ₩61,976 | ₩62,030 | +0.09% | 6.4천 |
|---|
| 2025.11.04 | ₩61,815 | ₩62,030 | ₩61,815 | ₩61,975 | +0.26% | 2.8만 |
|---|
| 2025.11.03 | ₩62,124 | ₩62,124 | ₩61,990 | ₩62,010 | -0.18% | 8.6천 |
|---|
| 2025.10.31 | ₩62,228 | ₩62,262 | ₩62,124 | ₩62,155 | -0.12% | 8.9천 |
|---|
| 2025.10.30 | ₩62,110 | ₩62,298 | ₩62,110 | ₩62,194 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩62,486 | ₩62,540 | ₩62,261 | ₩62,277 | -0.33% | 1.3만 |
|---|
| 2025.10.28 | ₩62,506 | ₩62,540 | ₩62,473 | ₩62,523 | +0.03% | 7.4천 |
|---|
| 2025.10.27 | ₩62,754 | ₩62,902 | ₩62,754 | ₩62,879 | +0.20% | 5.5천 |
|---|
| 2025.10.24 | ₩62,660 | ₩62,808 | ₩62,580 | ₩62,607 | -0.09% | 3.1만 |
|---|
| 2025.10.23 | ₩62,438 | ₩62,580 | ₩62,438 | ₩62,546 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩62,473 | ₩62,580 | ₩62,446 | ₩62,526 | +0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩62,540 | ₩62,593 | ₩62,446 | ₩62,540 | 0.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,365 | ₩62,580 | ₩62,365 | ₩62,519 | +0.25% | 7천 |
|---|
| 2025.10.17 | ₩62,178 | ₩62,432 | ₩62,178 | ₩62,379 | +0.32% | 1.4만 |
|---|
| 2025.10.16 | ₩62,452 | ₩62,486 | ₩62,271 | ₩62,320 | -0.21% | 9.2천 |
|---|
| 2025.10.15 | ₩62,432 | ₩62,499 | ₩62,325 | ₩62,473 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩62,003 | ₩62,329 | ₩61,986 | ₩62,273 | +0.43% | 6.2천 |
|---|
| 2025.10.13 | ₩62,030 | ₩62,204 | ₩62,017 | ₩62,157 | +0.21% | 8.1천 |
|---|
| 2025.10.10 | ₩62,164 | ₩62,204 | ₩61,868 | ₩61,896 | -0.43% | 1.1만 |
|---|