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 | ₩59,433 | ₩59,567 | ₩59,433 | ₩59,544 | +0.19% | 1.4만 |
| 2026.10.08 | ₩59,320 | ₩59,427 | ₩59,273 | ₩59,420 | +0.17% | 4.6만 |
| 2026.10.07 | ₩59,206 | ₩59,367 | ₩59,206 | ₩59,340 | +0.23% | 1.1만 |
| 2026.10.06 | ₩59,340 | ₩59,427 | ₩59,313 | ₩59,420 | +0.14% | 1.6만 |
| 2026.10.05 | ₩59,073 | ₩59,193 | ₩59,073 | ₩59,193 | +0.20% | 1.2만 |
| 2026.10.02 | ₩59,313 | ₩59,368 | ₩59,066 | ₩59,106 | -0.35% | 2만 |
| 2026.10.01 | ₩58,992 | ₩59,159 | ₩58,618 | ₩59,117 | +0.21% | 2.6만 |
| 2026.09.30 | ₩59,246 | ₩59,300 | ₩59,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,086 |
| -0.27% |
| 2.6만 |
| 2026.09.29 | ₩59,353 | ₩59,353 | ₩59,086 | ₩59,193 | -0.27% | 11.1만 |
|---|
| 2026.09.28 | ₩59,433 | ₩59,433 | ₩59,273 | ₩59,320 | -0.19% | 1.6만 |
|---|
| 2026.09.25 | ₩59,600 | ₩59,634 | ₩59,487 | ₩59,634 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩60,008 | ₩60,288 | ₩59,914 | ₩59,954 | -0.09% | 2.9만 |
|---|
| 2026.09.23 | ₩60,449 | ₩60,449 | ₩60,101 | ₩60,101 | -0.57% | 1.5만 |
|---|
| 2026.09.22 | ₩60,515 | ₩60,649 | ₩60,489 | ₩60,529 | +0.02% | 1.9만 |
|---|
| 2026.09.21 | ₩60,522 | ₩60,622 | ₩60,522 | ₩60,542 | +0.03% | 1.6만 |
|---|
| 2026.09.18 | ₩60,455 | ₩60,462 | ₩60,395 | ₩60,442 | -0.02% | 1.5만 |
|---|
| 2026.09.17 | ₩60,555 | ₩60,622 | ₩60,542 | ₩60,575 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩60,355 | ₩60,555 | ₩60,282 | ₩60,347 | -0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩60,355 | ₩60,355 | ₩60,282 | ₩60,282 | -0.12% | 1.4만 |
|---|
| 2026.09.14 | ₩60,408 | ₩60,449 | ₩60,355 | ₩60,375 | -0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩60,555 | ₩60,596 | ₩60,462 | ₩60,462 | -0.15% | 5.2만 |
|---|
| 2026.09.10 | ₩60,596 | ₩60,622 | ₩60,449 | ₩60,463 | -0.22% | 1.5만 |
|---|
| 2026.09.09 | ₩60,809 | ₩60,823 | ₩60,789 | ₩60,809 | 0.00% | 1만 |
|---|
| 2026.09.08 | ₩60,863 | ₩60,903 | ₩60,841 | ₩60,863 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩60,756 | ₩60,929 | ₩60,756 | ₩60,893 | +0.23% | 1.7만 |
|---|
| 2026.09.03 | ₩60,876 | ₩61,103 | ₩60,876 | ₩60,916 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩60,876 | ₩60,929 | ₩60,860 | ₩60,869 | -0.01% | 2.2만 |
|---|
| 2026.09.01 | ₩60,916 | ₩60,936 | ₩60,796 | ₩60,805 | -0.18% | 1.5만 |
|---|
| 2026.08.31 | ₩60,943 | ₩61,016 | ₩60,903 | ₩61,016 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩61,117 | ₩61,223 | ₩60,983 | ₩61,003 | -0.19% | 2.2만 |
|---|
| 2026.08.27 | ₩61,143 | ₩61,157 | ₩61,090 | ₩61,096 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩61,076 | ₩61,090 | ₩61,050 | ₩61,090 | +0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩61,357 | ₩61,437 | ₩61,350 | ₩61,437 | +0.13% | 8.9천 |
|---|
| 2026.08.24 | ₩61,277 | ₩61,317 | ₩61,243 | ₩61,290 | +0.02% | 9.1천 |
|---|
| 2026.08.21 | ₩61,210 | ₩61,304 | ₩61,210 | ₩61,263 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩61,143 | ₩61,183 | ₩61,117 | ₩61,117 | -0.04% | 4.3만 |
|---|
| 2026.08.19 | ₩61,344 | ₩61,344 | ₩61,223 | ₩61,250 | -0.15% | 1.6만 |
|---|
| 2026.08.18 | ₩61,150 | ₩61,171 | ₩61,130 | ₩61,143 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩61,170 | ₩61,250 | ₩61,170 | ₩61,237 | +0.11% | 1.1만 |
|---|
| 2026.08.14 | ₩61,557 | ₩61,557 | ₩61,237 | ₩61,243 | -0.51% | 1.7만 |
|---|
| 2026.08.13 | ₩61,344 | ₩61,410 | ₩61,337 | ₩61,377 | +0.05% | 1.8만 |
|---|
| 2026.08.12 | ₩61,210 | ₩61,237 | ₩61,183 | ₩61,233 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩61,183 | ₩61,310 | ₩61,150 | ₩61,177 | -0.01% | 2.5만 |
|---|
| 2026.08.10 | ₩61,150 | ₩61,223 | ₩61,134 | ₩61,170 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩61,210 | ₩61,263 | ₩61,183 | ₩61,250 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩61,103 | ₩61,177 | ₩61,103 | ₩61,143 | +0.07% | 1.6만 |
|---|
| 2026.08.05 | ₩61,170 | ₩61,210 | ₩61,103 | ₩61,135 | -0.06% | 1.2만 |
|---|
| 2026.08.04 | ₩61,083 | ₩61,330 | ₩61,083 | ₩61,209 | +0.21% | 2.1만 |
|---|
| 2026.08.03 | ₩60,916 | ₩61,063 | ₩60,916 | ₩61,003 | +0.14% | 1.5만 |
|---|
| 2026.07.31 | ₩60,796 | ₩60,876 | ₩60,716 | ₩60,849 | +0.09% | 1.7만 |
|---|
| 2026.07.30 | ₩60,809 | ₩60,938 | ₩60,722 | ₩60,927 | +0.19% | 2만 |
|---|
| 2026.07.29 | ₩60,783 | ₩60,796 | ₩60,622 | ₩60,636 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩60,736 | ₩60,916 | ₩60,729 | ₩60,849 | +0.19% | 1.8만 |
|---|
| 2026.07.27 | ₩61,117 | ₩61,137 | ₩61,070 | ₩61,137 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩60,970 | ₩61,056 | ₩60,970 | ₩61,043 | +0.12% | 3.1만 |
|---|
| 2026.07.23 | ₩61,050 | ₩61,304 | ₩60,950 | ₩61,010 | -0.07% | 1.3만 |
|---|
| 2026.07.22 | ₩61,263 | ₩61,277 | ₩61,210 | ₩61,217 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩61,344 | ₩61,344 | ₩61,237 | ₩61,259 | -0.14% | 1.5만 |
|---|
| 2026.07.20 | ₩61,364 | ₩61,364 | ₩61,304 | ₩61,344 | -0.03% | 5.4천 |
|---|
| 2026.07.17 | ₩61,357 | ₩61,406 | ₩61,330 | ₩61,377 | +0.03% | 5.1천 |
|---|
| 2026.07.16 | ₩61,297 | ₩61,370 | ₩61,297 | ₩61,357 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩61,290 | ₩61,410 | ₩61,290 | ₩61,404 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩61,214 | ₩61,317 | ₩61,210 | ₩61,317 | +0.17% | 1.8만 |
|---|
| 2026.07.13 | ₩61,210 | ₩61,263 | ₩61,137 | ₩61,137 | -0.12% | 1.7만 |
|---|
| 2026.07.10 | ₩61,283 | ₩61,283 | ₩61,223 | ₩61,257 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩61,223 | ₩61,344 | ₩61,223 | ₩61,304 | +0.13% | 7.7천 |
|---|
| 2026.07.08 | ₩61,170 | ₩61,237 | ₩61,130 | ₩61,226 | +0.09% | 9.1천 |
|---|
| 2026.07.07 | ₩61,317 | ₩61,450 | ₩61,237 | ₩61,304 | -0.02% | 1.7만 |
|---|
| 2026.07.06 | ₩61,344 | ₩61,424 | ₩61,289 | ₩61,390 | +0.08% | 1.3만 |
|---|
| 2026.07.02 | ₩61,250 | ₩61,344 | ₩61,250 | ₩61,317 | +0.11% | 7.6천 |
|---|
| 2026.07.01 | ₩61,143 | ₩61,237 | ₩61,143 | ₩61,197 | +0.09% | 9.3천 |
|---|
| 2026.06.30 | ₩61,143 | ₩61,263 | ₩61,134 | ₩61,197 | +0.09% | 2.3만 |
|---|
| 2026.06.29 | ₩61,197 | ₩61,271 | ₩61,117 | ₩61,230 | +0.05% | 9.9천 |
|---|
| 2026.06.26 | ₩61,090 | ₩61,210 | ₩61,036 | ₩61,162 | +0.12% | 2.6만 |
|---|
| 2026.06.25 | ₩61,237 | ₩61,237 | ₩61,090 | ₩61,123 | -0.19% | 2.2만 |
|---|
| 2026.06.24 | ₩61,424 | ₩61,557 | ₩61,424 | ₩61,464 | +0.07% | 2.2만 |
|---|
| 2026.06.23 | ₩61,344 | ₩61,503 | ₩61,344 | ₩61,457 | +0.19% | 1.4만 |
|---|
| 2026.06.22 | ₩61,450 | ₩61,517 | ₩61,390 | ₩61,416 | -0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩61,417 | ₩61,557 | ₩61,417 | ₩61,529 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩61,504 | ₩61,664 | ₩61,384 | ₩61,384 | -0.20% | 4.2만 |
|---|
| 2026.06.16 | ₩61,557 | ₩61,597 | ₩61,557 | ₩61,591 | +0.05% | 1.3만 |
|---|
| 2026.06.15 | ₩61,651 | ₩61,651 | ₩61,584 | ₩61,597 | -0.09% | 1.7만 |
|---|
| 2026.06.12 | ₩61,450 | ₩61,527 | ₩61,350 | ₩61,511 | +0.10% | 9.8천 |
|---|
| 2026.06.11 | ₩61,157 | ₩61,446 | ₩61,130 | ₩61,446 | +0.47% | 1.7만 |
|---|
| 2026.06.10 | ₩61,197 | ₩61,223 | ₩61,090 | ₩61,130 | -0.11% | 8천 |
|---|
| 2026.06.09 | ₩61,266 | ₩61,304 | ₩61,197 | ₩61,246 | -0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩61,201 | ₩61,210 | ₩61,137 | ₩61,157 | -0.07% | 1.5만 |
|---|
| 2026.06.05 | ₩61,223 | ₩61,237 | ₩61,076 | ₩61,142 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩61,357 | ₩61,384 | ₩61,324 | ₩61,384 | +0.04% | 1.4만 |
|---|
| 2026.06.03 | ₩61,290 | ₩61,369 | ₩61,243 | ₩61,350 | +0.10% | 6.7만 |
|---|
| 2026.06.02 | ₩61,397 | ₩61,437 | ₩61,317 | ₩61,404 | +0.01% | 2만 |
|---|
| 2026.06.01 | ₩61,381 | ₩61,384 | ₩61,270 | ₩61,357 | -0.04% | 8.9천 |
|---|
| 2026.05.29 | ₩61,364 | ₩61,410 | ₩61,183 | ₩61,277 | -0.14% | 9.7만 |
|---|
| 2026.05.28 | ₩61,223 | ₩61,464 | ₩61,194 | ₩61,344 | +0.20% | 1.6만 |
|---|
| 2026.05.27 | ₩61,290 | ₩61,317 | ₩61,237 | ₩61,277 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩61,237 | ₩61,277 | ₩61,183 | ₩61,277 | +0.07% | 1.5만 |
|---|
| 2026.05.22 | ₩61,384 | ₩61,504 | ₩61,317 | ₩61,436 | +0.08% | 1.4만 |
|---|
| 2026.05.21 | ₩61,290 | ₩61,477 | ₩61,237 | ₩61,410 | +0.20% | 8.9천 |
|---|
| 2026.05.20 | ₩61,050 | ₩61,330 | ₩61,036 | ₩61,330 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩60,970 | ₩61,023 | ₩60,849 | ₩60,983 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩61,103 | ₩61,150 | ₩60,996 | ₩61,056 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩61,250 | ₩61,250 | ₩61,050 | ₩61,051 | -0.32% | 1.1만 |
|---|
| 2026.05.14 | ₩61,397 | ₩61,437 | ₩61,330 | ₩61,357 | -0.07% | 1.3만 |
|---|
| 2026.05.13 | ₩61,223 | ₩61,357 | ₩61,223 | ₩61,350 | +0.21% | 8.5천 |
|---|
| 2026.05.12 | ₩61,344 | ₩61,344 | ₩61,183 | ₩61,334 | -0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩61,504 | ₩61,651 | ₩61,410 | ₩61,475 | -0.05% | 7.4천 |
|---|
| 2026.05.08 | ₩61,477 | ₩61,571 | ₩61,464 | ₩61,544 | +0.11% | 1만 |
|---|
| 2026.05.07 | ₩61,597 | ₩61,651 | ₩61,401 | ₩61,401 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩61,544 | ₩61,651 | ₩61,531 | ₩61,629 | +0.14% | 9.8천 |
|---|
| 2026.05.05 | ₩61,344 | ₩61,464 | ₩61,344 | ₩61,430 | +0.14% | 1.2만 |
|---|
| 2026.05.04 | ₩61,450 | ₩61,504 | ₩61,301 | ₩61,344 | -0.17% | 7.4천 |
|---|
| 2026.05.01 | ₩61,464 | ₩61,651 | ₩61,464 | ₩61,531 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩61,263 | ₩61,444 | ₩61,263 | ₩61,444 | +0.29% | 1.8만 |
|---|
| 2026.04.29 | ₩61,370 | ₩61,370 | ₩61,103 | ₩61,157 | -0.35% | 2.4만 |
|---|
| 2026.04.28 | ₩61,397 | ₩61,450 | ₩61,357 | ₩61,400 | +0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩61,477 | ₩61,517 | ₩61,450 | ₩61,516 | +0.06% | 8.5천 |
|---|
| 2026.04.24 | ₩61,691 | ₩61,811 | ₩61,678 | ₩61,798 | +0.17% | 1.5만 |
|---|
| 2026.04.23 | ₩61,744 | ₩61,829 | ₩61,617 | ₩61,731 | -0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩61,718 | ₩61,865 | ₩61,718 | ₩61,838 | +0.19% | 1.9만 |
|---|
| 2026.04.21 | ₩61,838 | ₩61,838 | ₩61,651 | ₩61,704 | -0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩61,851 | ₩61,878 | ₩61,825 | ₩61,839 | -0.02% | 1.5만 |
|---|
| 2026.04.17 | ₩61,851 | ₩61,985 | ₩61,851 | ₩61,909 | +0.09% | 9.6천 |
|---|
| 2026.04.16 | ₩61,744 | ₩61,744 | ₩61,577 | ₩61,651 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩61,758 | ₩61,784 | ₩61,638 | ₩61,758 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩61,704 | ₩61,851 | ₩61,704 | ₩61,786 | +0.13% | 1.9만 |
|---|
| 2026.04.13 | ₩61,372 | ₩61,636 | ₩61,370 | ₩61,636 | +0.43% | 1.4만 |
|---|
| 2026.04.10 | ₩61,651 | ₩61,651 | ₩61,437 | ₩61,477 | -0.28% | 1.6만 |
|---|
| 2026.04.09 | ₩61,517 | ₩61,704 | ₩61,441 | ₩61,591 | +0.12% | 1.8만 |
|---|
| 2026.04.08 | ₩61,758 | ₩61,758 | ₩61,437 | ₩61,539 | -0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩61,157 | ₩61,370 | ₩61,010 | ₩61,370 | +0.35% | 5.4만 |
|---|
| 2026.04.06 | ₩61,103 | ₩61,193 | ₩61,090 | ₩61,193 | +0.15% | 1.2만 |
|---|
| 2026.04.02 | ₩60,716 | ₩61,090 | ₩60,716 | ₩61,063 | +0.57% | 1.7만 |
|---|
| 2026.04.01 | ₩60,836 | ₩60,970 | ₩60,796 | ₩60,889 | +0.09% | 4.7만 |
|---|
| 2026.03.31 | ₩60,382 | ₩61,036 | ₩60,382 | ₩60,836 | +0.75% | 61.8만 |
|---|
| 2026.03.30 | ₩60,315 | ₩60,328 | ₩60,088 | ₩60,140 | -0.29% | 2.8만 |
|---|
| 2026.03.27 | ₩60,115 | ₩60,115 | ₩59,994 | ₩60,061 | -0.09% | 2.3만 |
|---|
| 2026.03.26 | ₩60,502 | ₩60,531 | ₩60,048 | ₩60,128 | -0.62% | 4.3만 |
|---|
| 2026.03.25 | ₩61,063 | ₩61,083 | ₩60,929 | ₩60,943 | -0.20% | 1.6만 |
|---|
| 2026.03.24 | ₩60,916 | ₩60,996 | ₩60,769 | ₩60,804 | -0.18% | 1.4만 |
|---|
| 2026.03.23 | ₩60,916 | ₩61,091 | ₩60,702 | ₩60,956 | +0.07% | 1.3만 |
|---|
| 2026.03.20 | ₩61,050 | ₩61,050 | ₩60,609 | ₩60,649 | -0.66% | 1.4만 |
|---|
| 2026.03.19 | ₩60,702 | ₩61,141 | ₩60,702 | ₩61,103 | +0.66% | 1.4만 |
|---|
| 2026.03.18 | ₩61,130 | ₩61,270 | ₩60,983 | ₩61,036 | -0.15% | 1.9만 |
|---|
| 2026.03.17 | ₩61,210 | ₩61,354 | ₩61,210 | ₩61,310 | +0.16% | 9.5천 |
|---|
| 2026.03.16 | ₩61,143 | ₩61,223 | ₩61,083 | ₩61,083 | -0.10% | 4.9천 |
|---|
| 2026.03.13 | ₩61,183 | ₩61,205 | ₩60,849 | ₩60,896 | -0.47% | 6.1만 |
|---|
| 2026.03.12 | ₩61,330 | ₩61,330 | ₩61,036 | ₩61,056 | -0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩61,544 | ₩61,544 | ₩61,390 | ₩61,417 | -0.21% | 2.1만 |
|---|
| 2026.03.10 | ₩61,624 | ₩61,825 | ₩61,317 | ₩61,584 | -0.07% | 4만 |
|---|
| 2026.03.09 | ₩61,290 | ₩61,718 | ₩61,290 | ₩61,680 | +0.64% | 6.5천 |
|---|
| 2026.03.06 | ₩61,390 | ₩61,597 | ₩61,390 | ₩61,472 | +0.13% | 1.3만 |
|---|
| 2026.03.05 | ₩61,784 | ₩61,842 | ₩61,659 | ₩61,664 | -0.19% | 1.3만 |
|---|
| 2026.03.04 | ₩61,763 | ₩61,918 | ₩61,763 | ₩61,882 | +0.19% | 1만 |
|---|
| 2026.03.03 | ₩61,504 | ₩61,811 | ₩61,504 | ₩61,786 | +0.46% | 1만 |
|---|
| 2026.03.02 | ₩61,704 | ₩61,998 | ₩61,704 | ₩61,889 | +0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩61,878 | ₩61,958 | ₩61,878 | ₩61,922 | +0.07% | 2.2만 |
|---|
| 2026.02.26 | ₩62,065 | ₩62,078 | ₩61,985 | ₩62,065 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩61,971 | ₩62,130 | ₩61,958 | ₩62,045 | +0.12% | 1만 |
|---|
| 2026.02.24 | ₩61,985 | ₩62,078 | ₩61,764 | ₩61,998 | +0.02% | 7.6천 |
|---|
| 2026.02.23 | ₩62,466 | ₩62,466 | ₩62,158 | ₩62,287 | -0.29% | 1.6만 |
|---|
| 2026.02.20 | ₩62,299 | ₩62,412 | ₩62,299 | ₩62,412 | +0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩62,279 | ₩62,346 | ₩62,252 | ₩62,339 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩62,279 | ₩62,386 | ₩62,272 | ₩62,372 | +0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩62,252 | ₩62,279 | ₩62,158 | ₩62,259 | +0.01% | 1.5만 |
|---|
| 2026.02.13 | ₩62,219 | ₩62,299 | ₩62,219 | ₩62,276 | +0.09% | 1.4만 |
|---|
| 2026.02.12 | ₩62,245 | ₩62,325 | ₩62,185 | ₩62,193 | -0.08% | 8천 |
|---|
| 2026.02.11 | ₩62,263 | ₩62,311 | ₩62,185 | ₩62,233 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩62,312 | ₩62,379 | ₩62,199 | ₩62,225 | -0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩62,185 | ₩62,301 | ₩62,161 | ₩62,217 | +0.05% | 1.3만 |
|---|
| 2026.02.06 | ₩62,065 | ₩62,152 | ₩62,052 | ₩62,152 | +0.14% | 8.7천 |
|---|
| 2026.02.05 | ₩61,985 | ₩62,052 | ₩61,878 | ₩61,958 | -0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩62,052 | ₩62,058 | ₩61,971 | ₩62,005 | -0.08% | 9.5천 |
|---|
| 2026.02.03 | ₩62,025 | ₩62,224 | ₩61,971 | ₩62,118 | +0.15% | 4.4만 |
|---|
| 2026.02.02 | ₩62,112 | ₩62,158 | ₩62,038 | ₩62,112 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩62,013 | ₩62,118 | ₩61,931 | ₩62,118 | +0.17% | 1.4만 |
|---|
| 2026.01.29 | ₩62,132 | ₩62,132 | ₩61,825 | ₩61,825 | -0.49% | 3.6만 |
|---|
| 2026.01.28 | ₩62,084 | ₩62,092 | ₩62,025 | ₩62,065 | -0.03% | 7.7천 |
|---|
| 2026.01.27 | ₩62,042 | ₩62,132 | ₩62,042 | ₩62,092 | +0.08% | 1.9만 |
|---|
| 2026.01.26 | ₩62,412 | ₩62,412 | ₩62,346 | ₩62,399 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩62,372 | ₩62,399 | ₩62,320 | ₩62,386 | +0.02% | 1.1만 |
|---|
| 2026.01.22 | ₩62,346 | ₩62,386 | ₩62,332 | ₩62,386 | +0.06% | 1.4만 |
|---|
| 2026.01.21 | ₩62,225 | ₩62,412 | ₩62,225 | ₩62,319 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩62,066 | ₩62,239 | ₩62,066 | ₩62,172 | +0.17% | 2.1만 |
|---|
| 2026.01.16 | ₩62,292 | ₩62,379 | ₩62,252 | ₩62,252 | -0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩62,372 | ₩62,372 | ₩62,265 | ₩62,332 | -0.06% | 1.3만 |
|---|
| 2026.01.14 | ₩62,199 | ₩62,324 | ₩62,199 | ₩62,305 | +0.17% | 1.2만 |
|---|
| 2026.01.13 | ₩62,372 | ₩62,372 | ₩62,232 | ₩62,292 | -0.13% | 1.1만 |
|---|
| 2026.01.12 | ₩62,192 | ₩62,288 | ₩62,192 | ₩62,248 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩62,172 | ₩62,332 | ₩62,172 | ₩62,279 | +0.17% | 8.2만 |
|---|
| 2026.01.08 | ₩62,118 | ₩62,205 | ₩62,118 | ₩62,192 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩62,261 | ₩62,272 | ₩62,165 | ₩62,185 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩62,212 | ₩62,276 | ₩62,185 | ₩62,212 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩62,092 | ₩62,265 | ₩62,078 | ₩62,185 | +0.15% | 2.6만 |
|---|
| 2026.01.02 | ₩61,985 | ₩62,092 | ₩61,985 | ₩62,065 | +0.13% | 1.2만 |
|---|
| 2025.12.31 | ₩62,092 | ₩62,105 | ₩62,038 | ₩62,038 | -0.09% | 1.6만 |
|---|
| 2025.12.30 | ₩62,092 | ₩62,158 | ₩62,089 | ₩62,092 | 0.00% | 3.1만 |
|---|
| 2025.12.29 | ₩62,052 | ₩62,145 | ₩62,012 | ₩62,122 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩62,078 | ₩62,092 | ₩62,028 | ₩62,058 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩62,279 | ₩62,398 | ₩62,279 | ₩62,398 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩62,181 | ₩62,279 | ₩61,998 | ₩62,118 | -0.10% | 3.3만 |
|---|
| 2025.12.22 | ₩62,239 | ₩62,259 | ₩61,945 | ₩62,105 | -0.21% | 3.9만 |
|---|
| 2025.12.19 | ₩62,225 | ₩62,292 | ₩62,212 | ₩62,225 | 0.00% | 6.6만 |
|---|
| 2025.12.18 | ₩62,279 | ₩62,279 | ₩62,212 | ₩62,279 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩62,132 | ₩62,132 | ₩62,052 | ₩62,132 | 0.00% | 1.1만 |
|---|
| 2025.12.16 | ₩62,078 | ₩62,199 | ₩62,065 | ₩62,176 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩62,185 | ₩62,185 | ₩62,072 | ₩62,145 | -0.06% | 8.3천 |
|---|
| 2025.12.12 | ₩62,118 | ₩62,133 | ₩62,025 | ₩62,058 | -0.10% | 6.6천 |
|---|
| 2025.12.11 | ₩62,199 | ₩62,225 | ₩62,163 | ₩62,172 | -0.04% | 7.1천 |
|---|
| 2025.12.10 | ₩61,985 | ₩62,264 | ₩61,978 | ₩62,205 | +0.36% | 1.5만 |
|---|
| 2025.12.09 | ₩62,038 | ₩62,092 | ₩61,971 | ₩62,006 | -0.05% | 9.6천 |
|---|
| 2025.12.08 | ₩62,227 | ₩62,227 | ₩62,052 | ₩62,112 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩62,225 | ₩62,279 | ₩62,199 | ₩62,265 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩62,172 | ₩62,252 | ₩62,110 | ₩62,252 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩62,145 | ₩62,305 | ₩62,145 | ₩62,239 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩62,052 | ₩62,158 | ₩62,052 | ₩62,150 | +0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩61,985 | ₩62,078 | ₩61,966 | ₩62,057 | +0.12% | 1.2만 |
|---|
| 2025.11.28 | ₩62,172 | ₩62,212 | ₩62,138 | ₩62,172 | 0.00% | 7.9천 |
|---|
| 2025.11.26 | ₩62,025 | ₩62,172 | ₩61,990 | ₩62,172 | +0.24% | 1.8만 |
|---|
| 2025.11.25 | ₩61,825 | ₩62,034 | ₩61,798 | ₩62,034 | +0.34% | 1.2만 |
|---|
| 2025.11.24 | ₩61,771 | ₩61,838 | ₩61,731 | ₩61,831 | +0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩61,874 | ₩62,024 | ₩61,851 | ₩61,993 | +0.19% | 2.2만 |
|---|
| 2025.11.20 | ₩61,971 | ₩62,025 | ₩61,758 | ₩61,784 | -0.30% | 5.8천 |
|---|
| 2025.11.19 | ₩61,891 | ₩61,925 | ₩61,802 | ₩61,825 | -0.11% | 1.3만 |
|---|
| 2025.11.18 | ₩61,742 | ₩61,878 | ₩61,742 | ₩61,814 | +0.12% | 9.7천 |
|---|
| 2025.11.17 | ₩61,811 | ₩61,898 | ₩61,758 | ₩61,780 | -0.05% | 1.3만 |
|---|
| 2025.11.14 | ₩61,718 | ₩61,958 | ₩61,704 | ₩61,866 | +0.24% | 2.1만 |
|---|
| 2025.11.13 | ₩61,929 | ₩61,929 | ₩61,744 | ₩61,823 | -0.17% | 1.3만 |
|---|
| 2025.11.12 | ₩62,138 | ₩62,158 | ₩62,014 | ₩62,066 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩62,052 | ₩62,199 | ₩62,052 | ₩62,183 | +0.21% | 6.3천 |
|---|
| 2025.11.10 | ₩61,990 | ₩62,078 | ₩61,784 | ₩62,058 | +0.11% | 1.1만 |
|---|
| 2025.11.07 | ₩61,825 | ₩61,918 | ₩61,784 | ₩61,898 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩61,825 | ₩61,865 | ₩61,784 | ₩61,846 | +0.03% | 9.7천 |
|---|
| 2025.11.05 | ₩61,744 | ₩61,823 | ₩61,744 | ₩61,798 | +0.09% | 6.4천 |
|---|
| 2025.11.04 | ₩61,584 | ₩61,798 | ₩61,584 | ₩61,743 | +0.26% | 2.8만 |
|---|
| 2025.11.03 | ₩61,891 | ₩61,891 | ₩61,758 | ₩61,778 | -0.18% | 8.6천 |
|---|
| 2025.10.31 | ₩61,996 | ₩62,029 | ₩61,891 | ₩61,922 | -0.12% | 8.9천 |
|---|
| 2025.10.30 | ₩61,878 | ₩62,065 | ₩61,878 | ₩61,961 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩62,252 | ₩62,305 | ₩62,028 | ₩62,044 | -0.33% | 1.3만 |
|---|
| 2025.10.28 | ₩62,272 | ₩62,305 | ₩62,239 | ₩62,289 | +0.03% | 7.4천 |
|---|
| 2025.10.27 | ₩62,519 | ₩62,666 | ₩62,519 | ₩62,643 | +0.20% | 5.5천 |
|---|
| 2025.10.24 | ₩62,426 | ₩62,573 | ₩62,346 | ₩62,372 | -0.09% | 3.1만 |
|---|
| 2025.10.23 | ₩62,204 | ₩62,346 | ₩62,204 | ₩62,312 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩62,239 | ₩62,346 | ₩62,212 | ₩62,292 | +0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩62,305 | ₩62,359 | ₩62,212 | ₩62,305 | 0.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,132 | ₩62,346 | ₩62,132 | ₩62,285 | +0.25% | 7천 |
|---|
| 2025.10.17 | ₩61,945 | ₩62,199 | ₩61,945 | ₩62,145 | +0.32% | 1.4만 |
|---|
| 2025.10.16 | ₩62,219 | ₩62,252 | ₩62,038 | ₩62,086 | -0.21% | 9.2천 |
|---|
| 2025.10.15 | ₩62,199 | ₩62,265 | ₩62,092 | ₩62,239 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩61,771 | ₩62,096 | ₩61,754 | ₩62,040 | +0.43% | 6.2천 |
|---|
| 2025.10.13 | ₩61,798 | ₩61,971 | ₩61,784 | ₩61,925 | +0.21% | 8.1천 |
|---|
| 2025.10.10 | ₩61,931 | ₩61,971 | ₩61,636 | ₩61,664 | -0.43% | 1.1만 |
|---|