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 | ₩59,444 | ₩59,577 | ₩59,444 | ₩59,554 | +0.19% | 1.4만 |
| 2026.10.08 | ₩59,330 | ₩59,437 | ₩59,283 | ₩59,430 | +0.17% | 4.6만 |
| 2026.10.07 | ₩59,216 | ₩59,377 | ₩59,216 | ₩59,350 | +0.23% | 1.1만 |
| 2026.10.06 | ₩59,350 | ₩59,437 | ₩59,323 | ₩59,430 | +0.14% | 1.6만 |
| 2026.10.05 | ₩59,083 | ₩59,203 | ₩59,083 | ₩59,203 | +0.20% | 1.2만 |
| 2026.10.02 | ₩59,323 | ₩59,378 | ₩59,076 | ₩59,116 | -0.35% | 2만 |
| 2026.10.01 | ₩59,003 | ₩59,170 | ₩58,629 | ₩59,127 | +0.21% | 2.6만 |
| 2026.09.30 | ₩59,256 | ₩59,310 | ₩59,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,096 |
| -0.27% |
| 2.6만 |
| 2026.09.29 | ₩59,363 | ₩59,363 | ₩59,096 | ₩59,203 | -0.27% | 11.1만 |
|---|
| 2026.09.28 | ₩59,444 | ₩59,444 | ₩59,283 | ₩59,330 | -0.19% | 1.6만 |
|---|
| 2026.09.25 | ₩59,611 | ₩59,644 | ₩59,497 | ₩59,644 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩60,018 | ₩60,299 | ₩59,925 | ₩59,965 | -0.09% | 2.9만 |
|---|
| 2026.09.23 | ₩60,459 | ₩60,459 | ₩60,112 | ₩60,112 | -0.57% | 1.5만 |
|---|
| 2026.09.22 | ₩60,526 | ₩60,659 | ₩60,499 | ₩60,539 | +0.02% | 1.9만 |
|---|
| 2026.09.21 | ₩60,532 | ₩60,633 | ₩60,532 | ₩60,553 | +0.03% | 1.6만 |
|---|
| 2026.09.18 | ₩60,466 | ₩60,472 | ₩60,406 | ₩60,452 | -0.02% | 1.5만 |
|---|
| 2026.09.17 | ₩60,566 | ₩60,633 | ₩60,553 | ₩60,586 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩60,365 | ₩60,566 | ₩60,292 | ₩60,357 | -0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩60,365 | ₩60,365 | ₩60,292 | ₩60,292 | -0.12% | 1.4만 |
|---|
| 2026.09.14 | ₩60,419 | ₩60,459 | ₩60,365 | ₩60,385 | -0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩60,566 | ₩60,606 | ₩60,472 | ₩60,472 | -0.15% | 5.2만 |
|---|
| 2026.09.10 | ₩60,606 | ₩60,633 | ₩60,459 | ₩60,474 | -0.22% | 1.5만 |
|---|
| 2026.09.09 | ₩60,820 | ₩60,833 | ₩60,800 | ₩60,820 | 0.00% | 1만 |
|---|
| 2026.09.08 | ₩60,873 | ₩60,913 | ₩60,852 | ₩60,873 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩60,766 | ₩60,940 | ₩60,766 | ₩60,904 | +0.23% | 1.7만 |
|---|
| 2026.09.03 | ₩60,887 | ₩61,114 | ₩60,887 | ₩60,927 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩60,887 | ₩60,940 | ₩60,870 | ₩60,880 | -0.01% | 2.2만 |
|---|
| 2026.09.01 | ₩60,927 | ₩60,947 | ₩60,806 | ₩60,816 | -0.18% | 1.5만 |
|---|
| 2026.08.31 | ₩60,953 | ₩61,027 | ₩60,913 | ₩61,027 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩61,127 | ₩61,234 | ₩60,993 | ₩61,013 | -0.19% | 2.2만 |
|---|
| 2026.08.27 | ₩61,154 | ₩61,167 | ₩61,100 | ₩61,107 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩61,087 | ₩61,100 | ₩61,060 | ₩61,100 | +0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩61,368 | ₩61,448 | ₩61,361 | ₩61,448 | +0.13% | 8.9천 |
|---|
| 2026.08.24 | ₩61,287 | ₩61,327 | ₩61,254 | ₩61,301 | +0.02% | 9.1천 |
|---|
| 2026.08.21 | ₩61,221 | ₩61,314 | ₩61,221 | ₩61,274 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩61,154 | ₩61,194 | ₩61,127 | ₩61,127 | -0.04% | 4.3만 |
|---|
| 2026.08.19 | ₩61,354 | ₩61,354 | ₩61,234 | ₩61,261 | -0.15% | 1.6만 |
|---|
| 2026.08.18 | ₩61,160 | ₩61,182 | ₩61,140 | ₩61,154 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩61,180 | ₩61,261 | ₩61,180 | ₩61,247 | +0.11% | 1.1만 |
|---|
| 2026.08.14 | ₩61,568 | ₩61,568 | ₩61,247 | ₩61,254 | -0.51% | 1.7만 |
|---|
| 2026.08.13 | ₩61,354 | ₩61,421 | ₩61,347 | ₩61,388 | +0.05% | 1.8만 |
|---|
| 2026.08.12 | ₩61,221 | ₩61,247 | ₩61,194 | ₩61,243 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩61,194 | ₩61,321 | ₩61,160 | ₩61,187 | -0.01% | 2.5만 |
|---|
| 2026.08.10 | ₩61,160 | ₩61,234 | ₩61,144 | ₩61,180 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩61,221 | ₩61,274 | ₩61,194 | ₩61,261 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩61,114 | ₩61,187 | ₩61,114 | ₩61,154 | +0.07% | 1.6만 |
|---|
| 2026.08.05 | ₩61,180 | ₩61,221 | ₩61,114 | ₩61,146 | -0.06% | 1.2만 |
|---|
| 2026.08.04 | ₩61,094 | ₩61,341 | ₩61,094 | ₩61,219 | +0.21% | 2.1만 |
|---|
| 2026.08.03 | ₩60,927 | ₩61,074 | ₩60,927 | ₩61,013 | +0.14% | 1.5만 |
|---|
| 2026.07.31 | ₩60,806 | ₩60,887 | ₩60,726 | ₩60,860 | +0.09% | 1.7만 |
|---|
| 2026.07.30 | ₩60,820 | ₩60,948 | ₩60,733 | ₩60,937 | +0.19% | 2만 |
|---|
| 2026.07.29 | ₩60,793 | ₩60,806 | ₩60,633 | ₩60,646 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩60,746 | ₩60,927 | ₩60,740 | ₩60,860 | +0.19% | 1.8만 |
|---|
| 2026.07.27 | ₩61,127 | ₩61,147 | ₩61,080 | ₩61,147 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩60,980 | ₩61,067 | ₩60,980 | ₩61,054 | +0.12% | 3.1만 |
|---|
| 2026.07.23 | ₩61,060 | ₩61,314 | ₩60,960 | ₩61,020 | -0.07% | 1.3만 |
|---|
| 2026.07.22 | ₩61,274 | ₩61,287 | ₩61,221 | ₩61,227 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩61,354 | ₩61,354 | ₩61,247 | ₩61,270 | -0.14% | 1.5만 |
|---|
| 2026.07.20 | ₩61,374 | ₩61,374 | ₩61,314 | ₩61,354 | -0.03% | 5.4천 |
|---|
| 2026.07.17 | ₩61,368 | ₩61,417 | ₩61,341 | ₩61,388 | +0.03% | 5.1천 |
|---|
| 2026.07.16 | ₩61,307 | ₩61,381 | ₩61,307 | ₩61,368 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩61,301 | ₩61,421 | ₩61,301 | ₩61,414 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩61,225 | ₩61,327 | ₩61,221 | ₩61,327 | +0.17% | 1.8만 |
|---|
| 2026.07.13 | ₩61,221 | ₩61,274 | ₩61,147 | ₩61,147 | -0.12% | 1.7만 |
|---|
| 2026.07.10 | ₩61,294 | ₩61,294 | ₩61,234 | ₩61,267 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩61,234 | ₩61,354 | ₩61,234 | ₩61,314 | +0.13% | 7.7천 |
|---|
| 2026.07.08 | ₩61,180 | ₩61,247 | ₩61,140 | ₩61,237 | +0.09% | 9.1천 |
|---|
| 2026.07.07 | ₩61,327 | ₩61,461 | ₩61,247 | ₩61,314 | -0.02% | 1.7만 |
|---|
| 2026.07.06 | ₩61,354 | ₩61,434 | ₩61,299 | ₩61,401 | +0.08% | 1.3만 |
|---|
| 2026.07.02 | ₩61,261 | ₩61,354 | ₩61,261 | ₩61,327 | +0.11% | 7.6천 |
|---|
| 2026.07.01 | ₩61,154 | ₩61,247 | ₩61,154 | ₩61,207 | +0.09% | 9.3천 |
|---|
| 2026.06.30 | ₩61,154 | ₩61,274 | ₩61,144 | ₩61,207 | +0.09% | 2.3만 |
|---|
| 2026.06.29 | ₩61,207 | ₩61,282 | ₩61,127 | ₩61,241 | +0.05% | 9.9천 |
|---|
| 2026.06.26 | ₩61,100 | ₩61,221 | ₩61,047 | ₩61,172 | +0.12% | 2.6만 |
|---|
| 2026.06.25 | ₩61,247 | ₩61,247 | ₩61,100 | ₩61,134 | -0.19% | 2.2만 |
|---|
| 2026.06.24 | ₩61,434 | ₩61,568 | ₩61,434 | ₩61,474 | +0.07% | 2.2만 |
|---|
| 2026.06.23 | ₩61,354 | ₩61,513 | ₩61,354 | ₩61,468 | +0.19% | 1.4만 |
|---|
| 2026.06.22 | ₩61,461 | ₩61,528 | ₩61,401 | ₩61,426 | -0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩61,428 | ₩61,568 | ₩61,428 | ₩61,540 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩61,515 | ₩61,675 | ₩61,394 | ₩61,394 | -0.20% | 4.2만 |
|---|
| 2026.06.16 | ₩61,568 | ₩61,608 | ₩61,568 | ₩61,601 | +0.05% | 1.3만 |
|---|
| 2026.06.15 | ₩61,661 | ₩61,661 | ₩61,595 | ₩61,608 | -0.09% | 1.7만 |
|---|
| 2026.06.12 | ₩61,461 | ₩61,537 | ₩61,361 | ₩61,521 | +0.10% | 9.8천 |
|---|
| 2026.06.11 | ₩61,167 | ₩61,457 | ₩61,140 | ₩61,457 | +0.47% | 1.7만 |
|---|
| 2026.06.10 | ₩61,207 | ₩61,234 | ₩61,100 | ₩61,140 | -0.11% | 8천 |
|---|
| 2026.06.09 | ₩61,277 | ₩61,314 | ₩61,207 | ₩61,257 | -0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩61,211 | ₩61,221 | ₩61,147 | ₩61,167 | -0.07% | 1.5만 |
|---|
| 2026.06.05 | ₩61,234 | ₩61,247 | ₩61,087 | ₩61,152 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩61,368 | ₩61,394 | ₩61,334 | ₩61,394 | +0.04% | 1.4만 |
|---|
| 2026.06.03 | ₩61,301 | ₩61,380 | ₩61,254 | ₩61,361 | +0.10% | 6.7만 |
|---|
| 2026.06.02 | ₩61,408 | ₩61,448 | ₩61,327 | ₩61,414 | +0.01% | 2만 |
|---|
| 2026.06.01 | ₩61,392 | ₩61,394 | ₩61,281 | ₩61,368 | -0.04% | 8.9천 |
|---|
| 2026.05.29 | ₩61,374 | ₩61,421 | ₩61,194 | ₩61,287 | -0.14% | 9.7만 |
|---|
| 2026.05.28 | ₩61,234 | ₩61,474 | ₩61,205 | ₩61,354 | +0.20% | 1.6만 |
|---|
| 2026.05.27 | ₩61,301 | ₩61,327 | ₩61,247 | ₩61,287 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩61,247 | ₩61,287 | ₩61,194 | ₩61,287 | +0.07% | 1.5만 |
|---|
| 2026.05.22 | ₩61,394 | ₩61,515 | ₩61,327 | ₩61,446 | +0.08% | 1.4만 |
|---|
| 2026.05.21 | ₩61,301 | ₩61,488 | ₩61,247 | ₩61,421 | +0.20% | 8.9천 |
|---|
| 2026.05.20 | ₩61,060 | ₩61,341 | ₩61,047 | ₩61,341 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩60,980 | ₩61,034 | ₩60,860 | ₩60,993 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩61,114 | ₩61,160 | ₩61,007 | ₩61,067 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩61,261 | ₩61,261 | ₩61,060 | ₩61,062 | -0.32% | 1.1만 |
|---|
| 2026.05.14 | ₩61,408 | ₩61,448 | ₩61,341 | ₩61,368 | -0.07% | 1.3만 |
|---|
| 2026.05.13 | ₩61,234 | ₩61,368 | ₩61,234 | ₩61,361 | +0.21% | 8.5천 |
|---|
| 2026.05.12 | ₩61,354 | ₩61,354 | ₩61,194 | ₩61,345 | -0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩61,515 | ₩61,661 | ₩61,421 | ₩61,485 | -0.05% | 7.4천 |
|---|
| 2026.05.08 | ₩61,488 | ₩61,581 | ₩61,474 | ₩61,555 | +0.11% | 1만 |
|---|
| 2026.05.07 | ₩61,608 | ₩61,661 | ₩61,412 | ₩61,412 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩61,555 | ₩61,661 | ₩61,541 | ₩61,640 | +0.14% | 9.8천 |
|---|
| 2026.05.05 | ₩61,354 | ₩61,474 | ₩61,354 | ₩61,441 | +0.14% | 1.2만 |
|---|
| 2026.05.04 | ₩61,461 | ₩61,515 | ₩61,311 | ₩61,354 | -0.17% | 7.4천 |
|---|
| 2026.05.01 | ₩61,474 | ₩61,661 | ₩61,474 | ₩61,541 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩61,274 | ₩61,454 | ₩61,274 | ₩61,454 | +0.29% | 1.8만 |
|---|
| 2026.04.29 | ₩61,381 | ₩61,381 | ₩61,114 | ₩61,167 | -0.35% | 2.4만 |
|---|
| 2026.04.28 | ₩61,408 | ₩61,461 | ₩61,368 | ₩61,410 | +0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩61,488 | ₩61,528 | ₩61,461 | ₩61,527 | +0.06% | 8.5천 |
|---|
| 2026.04.24 | ₩61,702 | ₩61,822 | ₩61,688 | ₩61,808 | +0.17% | 1.5만 |
|---|
| 2026.04.23 | ₩61,755 | ₩61,839 | ₩61,628 | ₩61,742 | -0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩61,728 | ₩61,875 | ₩61,728 | ₩61,849 | +0.19% | 1.9만 |
|---|
| 2026.04.21 | ₩61,849 | ₩61,849 | ₩61,661 | ₩61,715 | -0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩61,862 | ₩61,889 | ₩61,835 | ₩61,850 | -0.02% | 1.5만 |
|---|
| 2026.04.17 | ₩61,862 | ₩61,996 | ₩61,862 | ₩61,919 | +0.09% | 9.6천 |
|---|
| 2026.04.16 | ₩61,755 | ₩61,755 | ₩61,588 | ₩61,661 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩61,768 | ₩61,795 | ₩61,648 | ₩61,768 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩61,715 | ₩61,862 | ₩61,715 | ₩61,796 | +0.13% | 1.9만 |
|---|
| 2026.04.13 | ₩61,382 | ₩61,647 | ₩61,381 | ₩61,647 | +0.43% | 1.4만 |
|---|
| 2026.04.10 | ₩61,661 | ₩61,661 | ₩61,448 | ₩61,488 | -0.28% | 1.6만 |
|---|
| 2026.04.09 | ₩61,528 | ₩61,715 | ₩61,452 | ₩61,601 | +0.12% | 1.8만 |
|---|
| 2026.04.08 | ₩61,768 | ₩61,768 | ₩61,448 | ₩61,549 | -0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩61,167 | ₩61,381 | ₩61,020 | ₩61,381 | +0.35% | 5.4만 |
|---|
| 2026.04.06 | ₩61,114 | ₩61,203 | ₩61,100 | ₩61,203 | +0.15% | 1.2만 |
|---|
| 2026.04.02 | ₩60,726 | ₩61,100 | ₩60,726 | ₩61,074 | +0.57% | 1.7만 |
|---|
| 2026.04.01 | ₩60,846 | ₩60,980 | ₩60,806 | ₩60,900 | +0.09% | 4.7만 |
|---|
| 2026.03.31 | ₩60,392 | ₩61,047 | ₩60,392 | ₩60,846 | +0.75% | 61.8만 |
|---|
| 2026.03.30 | ₩60,325 | ₩60,339 | ₩60,098 | ₩60,150 | -0.29% | 2.8만 |
|---|
| 2026.03.27 | ₩60,125 | ₩60,125 | ₩60,005 | ₩60,072 | -0.09% | 2.3만 |
|---|
| 2026.03.26 | ₩60,512 | ₩60,542 | ₩60,058 | ₩60,138 | -0.62% | 4.3만 |
|---|
| 2026.03.25 | ₩61,074 | ₩61,094 | ₩60,940 | ₩60,953 | -0.20% | 1.6만 |
|---|
| 2026.03.24 | ₩60,927 | ₩61,007 | ₩60,780 | ₩60,814 | -0.18% | 1.4만 |
|---|
| 2026.03.23 | ₩60,927 | ₩61,102 | ₩60,713 | ₩60,967 | +0.07% | 1.3만 |
|---|
| 2026.03.20 | ₩61,060 | ₩61,060 | ₩60,619 | ₩60,659 | -0.66% | 1.4만 |
|---|
| 2026.03.19 | ₩60,713 | ₩61,151 | ₩60,713 | ₩61,114 | +0.66% | 1.4만 |
|---|
| 2026.03.18 | ₩61,140 | ₩61,281 | ₩60,993 | ₩61,047 | -0.15% | 1.9만 |
|---|
| 2026.03.17 | ₩61,221 | ₩61,365 | ₩61,221 | ₩61,321 | +0.16% | 9.5천 |
|---|
| 2026.03.16 | ₩61,154 | ₩61,234 | ₩61,094 | ₩61,094 | -0.10% | 4.9천 |
|---|
| 2026.03.13 | ₩61,194 | ₩61,215 | ₩60,860 | ₩60,907 | -0.47% | 6.1만 |
|---|
| 2026.03.12 | ₩61,341 | ₩61,341 | ₩61,047 | ₩61,067 | -0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩61,555 | ₩61,555 | ₩61,401 | ₩61,428 | -0.21% | 2.1만 |
|---|
| 2026.03.10 | ₩61,635 | ₩61,835 | ₩61,327 | ₩61,595 | -0.07% | 4만 |
|---|
| 2026.03.09 | ₩61,301 | ₩61,728 | ₩61,301 | ₩61,691 | +0.64% | 6.5천 |
|---|
| 2026.03.06 | ₩61,401 | ₩61,608 | ₩61,401 | ₩61,482 | +0.13% | 1.3만 |
|---|
| 2026.03.05 | ₩61,795 | ₩61,853 | ₩61,669 | ₩61,675 | -0.19% | 1.3만 |
|---|
| 2026.03.04 | ₩61,774 | ₩61,929 | ₩61,774 | ₩61,893 | +0.19% | 1만 |
|---|
| 2026.03.03 | ₩61,515 | ₩61,822 | ₩61,515 | ₩61,796 | +0.46% | 1만 |
|---|
| 2026.03.02 | ₩61,715 | ₩62,009 | ₩61,715 | ₩61,899 | +0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩61,889 | ₩61,969 | ₩61,889 | ₩61,933 | +0.07% | 2.2만 |
|---|
| 2026.02.26 | ₩62,076 | ₩62,089 | ₩61,996 | ₩62,076 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩61,982 | ₩62,141 | ₩61,969 | ₩62,056 | +0.12% | 1만 |
|---|
| 2026.02.24 | ₩61,996 | ₩62,089 | ₩61,775 | ₩62,009 | +0.02% | 7.6천 |
|---|
| 2026.02.23 | ₩62,477 | ₩62,477 | ₩62,169 | ₩62,297 | -0.29% | 1.6만 |
|---|
| 2026.02.20 | ₩62,309 | ₩62,423 | ₩62,309 | ₩62,423 | +0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩62,289 | ₩62,356 | ₩62,263 | ₩62,350 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩62,289 | ₩62,396 | ₩62,283 | ₩62,383 | +0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩62,263 | ₩62,289 | ₩62,169 | ₩62,269 | +0.01% | 1.5만 |
|---|
| 2026.02.13 | ₩62,229 | ₩62,309 | ₩62,229 | ₩62,287 | +0.09% | 1.4만 |
|---|
| 2026.02.12 | ₩62,256 | ₩62,336 | ₩62,196 | ₩62,204 | -0.08% | 8천 |
|---|
| 2026.02.11 | ₩62,273 | ₩62,322 | ₩62,196 | ₩62,244 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩62,323 | ₩62,390 | ₩62,209 | ₩62,236 | -0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩62,196 | ₩62,312 | ₩62,172 | ₩62,228 | +0.05% | 1.3만 |
|---|
| 2026.02.06 | ₩62,076 | ₩62,163 | ₩62,062 | ₩62,163 | +0.14% | 8.7천 |
|---|
| 2026.02.05 | ₩61,996 | ₩62,062 | ₩61,889 | ₩61,969 | -0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩62,062 | ₩62,069 | ₩61,982 | ₩62,016 | -0.08% | 9.5천 |
|---|
| 2026.02.03 | ₩62,036 | ₩62,235 | ₩61,982 | ₩62,129 | +0.15% | 4.4만 |
|---|
| 2026.02.02 | ₩62,122 | ₩62,169 | ₩62,049 | ₩62,122 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩62,024 | ₩62,129 | ₩61,942 | ₩62,129 | +0.17% | 1.4만 |
|---|
| 2026.01.29 | ₩62,142 | ₩62,142 | ₩61,835 | ₩61,835 | -0.49% | 3.6만 |
|---|
| 2026.01.28 | ₩62,094 | ₩62,102 | ₩62,036 | ₩62,076 | -0.03% | 7.7천 |
|---|
| 2026.01.27 | ₩62,053 | ₩62,142 | ₩62,053 | ₩62,102 | +0.08% | 1.9만 |
|---|
| 2026.01.26 | ₩62,423 | ₩62,423 | ₩62,356 | ₩62,410 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩62,383 | ₩62,410 | ₩62,331 | ₩62,396 | +0.02% | 1.1만 |
|---|
| 2026.01.22 | ₩62,356 | ₩62,396 | ₩62,343 | ₩62,396 | +0.06% | 1.4만 |
|---|
| 2026.01.21 | ₩62,236 | ₩62,423 | ₩62,236 | ₩62,330 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩62,077 | ₩62,249 | ₩62,077 | ₩62,183 | +0.17% | 2.1만 |
|---|
| 2026.01.16 | ₩62,303 | ₩62,390 | ₩62,263 | ₩62,263 | -0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩62,383 | ₩62,383 | ₩62,276 | ₩62,343 | -0.06% | 1.3만 |
|---|
| 2026.01.14 | ₩62,209 | ₩62,335 | ₩62,209 | ₩62,316 | +0.17% | 1.2만 |
|---|
| 2026.01.13 | ₩62,383 | ₩62,383 | ₩62,243 | ₩62,303 | -0.13% | 1.1만 |
|---|
| 2026.01.12 | ₩62,203 | ₩62,299 | ₩62,203 | ₩62,259 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩62,183 | ₩62,343 | ₩62,183 | ₩62,289 | +0.17% | 8.2만 |
|---|
| 2026.01.08 | ₩62,129 | ₩62,216 | ₩62,129 | ₩62,203 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩62,272 | ₩62,283 | ₩62,176 | ₩62,196 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩62,223 | ₩62,287 | ₩62,196 | ₩62,223 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩62,102 | ₩62,276 | ₩62,089 | ₩62,196 | +0.15% | 2.6만 |
|---|
| 2026.01.02 | ₩61,996 | ₩62,102 | ₩61,996 | ₩62,076 | +0.13% | 1.2만 |
|---|
| 2025.12.31 | ₩62,102 | ₩62,116 | ₩62,049 | ₩62,049 | -0.09% | 1.6만 |
|---|
| 2025.12.30 | ₩62,102 | ₩62,169 | ₩62,100 | ₩62,102 | 0.00% | 3.1만 |
|---|
| 2025.12.29 | ₩62,062 | ₩62,156 | ₩62,022 | ₩62,133 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩62,089 | ₩62,102 | ₩62,038 | ₩62,069 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩62,289 | ₩62,408 | ₩62,289 | ₩62,408 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩62,192 | ₩62,289 | ₩62,009 | ₩62,129 | -0.10% | 3.3만 |
|---|
| 2025.12.22 | ₩62,249 | ₩62,269 | ₩61,955 | ₩62,116 | -0.21% | 3.9만 |
|---|
| 2025.12.19 | ₩62,236 | ₩62,303 | ₩62,223 | ₩62,236 | 0.00% | 6.6만 |
|---|
| 2025.12.18 | ₩62,289 | ₩62,289 | ₩62,223 | ₩62,289 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩62,142 | ₩62,142 | ₩62,062 | ₩62,142 | 0.00% | 1.1만 |
|---|
| 2025.12.16 | ₩62,089 | ₩62,209 | ₩62,076 | ₩62,187 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩62,196 | ₩62,196 | ₩62,082 | ₩62,156 | -0.06% | 8.3천 |
|---|
| 2025.12.12 | ₩62,129 | ₩62,144 | ₩62,036 | ₩62,069 | -0.10% | 6.6천 |
|---|
| 2025.12.11 | ₩62,209 | ₩62,236 | ₩62,173 | ₩62,183 | -0.04% | 7.1천 |
|---|
| 2025.12.10 | ₩61,996 | ₩62,275 | ₩61,989 | ₩62,216 | +0.36% | 1.5만 |
|---|
| 2025.12.09 | ₩62,049 | ₩62,102 | ₩61,982 | ₩62,017 | -0.05% | 9.6천 |
|---|
| 2025.12.08 | ₩62,237 | ₩62,237 | ₩62,062 | ₩62,122 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩62,236 | ₩62,289 | ₩62,209 | ₩62,276 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩62,183 | ₩62,263 | ₩62,121 | ₩62,263 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩62,156 | ₩62,316 | ₩62,156 | ₩62,249 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩62,062 | ₩62,169 | ₩62,062 | ₩62,161 | +0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩61,996 | ₩62,089 | ₩61,977 | ₩62,068 | +0.12% | 1.2만 |
|---|
| 2025.11.28 | ₩62,183 | ₩62,223 | ₩62,149 | ₩62,183 | 0.00% | 7.9천 |
|---|
| 2025.11.26 | ₩62,036 | ₩62,183 | ₩62,001 | ₩62,183 | +0.24% | 1.8만 |
|---|
| 2025.11.25 | ₩61,835 | ₩62,045 | ₩61,808 | ₩62,045 | +0.34% | 1.2만 |
|---|
| 2025.11.24 | ₩61,782 | ₩61,849 | ₩61,742 | ₩61,842 | +0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩61,885 | ₩62,034 | ₩61,862 | ₩62,004 | +0.19% | 2.2만 |
|---|
| 2025.11.20 | ₩61,982 | ₩62,036 | ₩61,768 | ₩61,795 | -0.30% | 5.8천 |
|---|
| 2025.11.19 | ₩61,902 | ₩61,935 | ₩61,812 | ₩61,835 | -0.11% | 1.3만 |
|---|
| 2025.11.18 | ₩61,752 | ₩61,889 | ₩61,752 | ₩61,824 | +0.12% | 9.7천 |
|---|
| 2025.11.17 | ₩61,822 | ₩61,909 | ₩61,768 | ₩61,791 | -0.05% | 1.3만 |
|---|
| 2025.11.14 | ₩61,728 | ₩61,969 | ₩61,715 | ₩61,877 | +0.24% | 2.1만 |
|---|
| 2025.11.13 | ₩61,939 | ₩61,939 | ₩61,755 | ₩61,834 | -0.17% | 1.3만 |
|---|
| 2025.11.12 | ₩62,149 | ₩62,169 | ₩62,025 | ₩62,077 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩62,062 | ₩62,209 | ₩62,062 | ₩62,193 | +0.21% | 6.3천 |
|---|
| 2025.11.10 | ₩62,001 | ₩62,089 | ₩61,795 | ₩62,069 | +0.11% | 1.1만 |
|---|
| 2025.11.07 | ₩61,835 | ₩61,929 | ₩61,795 | ₩61,909 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩61,835 | ₩61,875 | ₩61,795 | ₩61,857 | +0.03% | 9.7천 |
|---|
| 2025.11.05 | ₩61,755 | ₩61,834 | ₩61,755 | ₩61,808 | +0.09% | 6.4천 |
|---|
| 2025.11.04 | ₩61,595 | ₩61,808 | ₩61,595 | ₩61,754 | +0.26% | 2.8만 |
|---|
| 2025.11.03 | ₩61,902 | ₩61,902 | ₩61,768 | ₩61,788 | -0.18% | 8.6천 |
|---|
| 2025.10.31 | ₩62,006 | ₩62,040 | ₩61,902 | ₩61,933 | -0.12% | 8.9천 |
|---|
| 2025.10.30 | ₩61,889 | ₩62,076 | ₩61,889 | ₩61,971 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩62,263 | ₩62,316 | ₩62,038 | ₩62,054 | -0.33% | 1.3만 |
|---|
| 2025.10.28 | ₩62,283 | ₩62,316 | ₩62,249 | ₩62,300 | +0.03% | 7.4천 |
|---|
| 2025.10.27 | ₩62,530 | ₩62,677 | ₩62,530 | ₩62,654 | +0.20% | 5.5천 |
|---|
| 2025.10.24 | ₩62,436 | ₩62,583 | ₩62,356 | ₩62,383 | -0.09% | 3.1만 |
|---|
| 2025.10.23 | ₩62,215 | ₩62,356 | ₩62,215 | ₩62,323 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩62,249 | ₩62,356 | ₩62,223 | ₩62,303 | +0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩62,316 | ₩62,370 | ₩62,223 | ₩62,316 | 0.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,142 | ₩62,356 | ₩62,142 | ₩62,296 | +0.25% | 7천 |
|---|
| 2025.10.17 | ₩61,955 | ₩62,209 | ₩61,955 | ₩62,156 | +0.32% | 1.4만 |
|---|
| 2025.10.16 | ₩62,229 | ₩62,263 | ₩62,049 | ₩62,097 | -0.21% | 9.2천 |
|---|
| 2025.10.15 | ₩62,209 | ₩62,276 | ₩62,102 | ₩62,249 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩61,782 | ₩62,106 | ₩61,764 | ₩62,050 | +0.43% | 6.2천 |
|---|
| 2025.10.13 | ₩61,808 | ₩61,982 | ₩61,795 | ₩61,935 | +0.21% | 8.1천 |
|---|
| 2025.10.10 | ₩61,942 | ₩61,982 | ₩61,647 | ₩61,675 | -0.43% | 1.1만 |
|---|