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 | ₩59,393 | ₩59,527 | ₩59,393 | ₩59,504 | +0.19% | 1.4만 |
| 2026.10.08 | ₩59,280 | ₩59,387 | ₩59,233 | ₩59,380 | +0.17% | 4.6만 |
| 2026.10.07 | ₩59,166 | ₩59,327 | ₩59,166 | ₩59,300 | +0.23% | 1.1만 |
| 2026.10.06 | ₩59,300 | ₩59,387 | ₩59,273 | ₩59,380 | +0.14% | 1.6만 |
| 2026.10.05 | ₩59,033 | ₩59,153 | ₩59,033 | ₩59,153 | +0.20% | 1.2만 |
| 2026.10.02 | ₩59,273 | ₩59,328 | ₩59,026 | ₩59,066 | -0.35% | 2만 |
| 2026.10.01 | ₩58,953 | ₩59,120 | ₩58,579 | ₩59,077 | +0.21% | 2.6만 |
| 2026.09.30 | ₩59,206 | ₩59,260 | ₩59,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,046 |
| -0.27% |
| 2.6만 |
| 2026.09.29 | ₩59,313 | ₩59,313 | ₩59,046 | ₩59,153 | -0.27% | 11.1만 |
|---|
| 2026.09.28 | ₩59,393 | ₩59,393 | ₩59,233 | ₩59,280 | -0.19% | 1.6만 |
|---|
| 2026.09.25 | ₩59,560 | ₩59,594 | ₩59,447 | ₩59,594 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩59,967 | ₩60,248 | ₩59,874 | ₩59,914 | -0.09% | 2.9만 |
|---|
| 2026.09.23 | ₩60,408 | ₩60,408 | ₩60,061 | ₩60,061 | -0.57% | 1.5만 |
|---|
| 2026.09.22 | ₩60,475 | ₩60,608 | ₩60,448 | ₩60,488 | +0.02% | 1.9만 |
|---|
| 2026.09.21 | ₩60,481 | ₩60,581 | ₩60,481 | ₩60,501 | +0.03% | 1.6만 |
|---|
| 2026.09.18 | ₩60,415 | ₩60,421 | ₩60,354 | ₩60,401 | -0.02% | 1.5만 |
|---|
| 2026.09.17 | ₩60,515 | ₩60,581 | ₩60,501 | ₩60,535 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩60,314 | ₩60,515 | ₩60,241 | ₩60,306 | -0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩60,314 | ₩60,314 | ₩60,241 | ₩60,241 | -0.12% | 1.4만 |
|---|
| 2026.09.14 | ₩60,368 | ₩60,408 | ₩60,314 | ₩60,334 | -0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩60,515 | ₩60,555 | ₩60,421 | ₩60,421 | -0.15% | 5.2만 |
|---|
| 2026.09.10 | ₩60,555 | ₩60,581 | ₩60,408 | ₩60,423 | -0.22% | 1.5만 |
|---|
| 2026.09.09 | ₩60,768 | ₩60,782 | ₩60,748 | ₩60,768 | 0.00% | 1만 |
|---|
| 2026.09.08 | ₩60,822 | ₩60,862 | ₩60,800 | ₩60,822 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩60,715 | ₩60,888 | ₩60,715 | ₩60,852 | +0.23% | 1.7만 |
|---|
| 2026.09.03 | ₩60,835 | ₩61,062 | ₩60,835 | ₩60,875 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩60,835 | ₩60,888 | ₩60,819 | ₩60,828 | -0.01% | 2.2만 |
|---|
| 2026.09.01 | ₩60,875 | ₩60,895 | ₩60,755 | ₩60,764 | -0.18% | 1.5만 |
|---|
| 2026.08.31 | ₩60,902 | ₩60,975 | ₩60,862 | ₩60,975 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩61,075 | ₩61,182 | ₩60,942 | ₩60,962 | -0.19% | 2.2만 |
|---|
| 2026.08.27 | ₩61,102 | ₩61,115 | ₩61,049 | ₩61,055 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩61,035 | ₩61,049 | ₩61,009 | ₩61,049 | +0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩61,316 | ₩61,396 | ₩61,309 | ₩61,396 | +0.13% | 8.9천 |
|---|
| 2026.08.24 | ₩61,236 | ₩61,276 | ₩61,202 | ₩61,249 | +0.02% | 9.1천 |
|---|
| 2026.08.21 | ₩61,169 | ₩61,262 | ₩61,169 | ₩61,222 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩61,102 | ₩61,142 | ₩61,075 | ₩61,075 | -0.04% | 4.3만 |
|---|
| 2026.08.19 | ₩61,302 | ₩61,302 | ₩61,182 | ₩61,209 | -0.15% | 1.6만 |
|---|
| 2026.08.18 | ₩61,109 | ₩61,130 | ₩61,089 | ₩61,102 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩61,129 | ₩61,209 | ₩61,129 | ₩61,195 | +0.11% | 1.1만 |
|---|
| 2026.08.14 | ₩61,516 | ₩61,516 | ₩61,195 | ₩61,202 | -0.51% | 1.7만 |
|---|
| 2026.08.13 | ₩61,302 | ₩61,369 | ₩61,296 | ₩61,336 | +0.05% | 1.8만 |
|---|
| 2026.08.12 | ₩61,169 | ₩61,195 | ₩61,142 | ₩61,191 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩61,142 | ₩61,269 | ₩61,109 | ₩61,135 | -0.01% | 2.5만 |
|---|
| 2026.08.10 | ₩61,109 | ₩61,182 | ₩61,093 | ₩61,129 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩61,169 | ₩61,222 | ₩61,142 | ₩61,209 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩61,062 | ₩61,135 | ₩61,062 | ₩61,102 | +0.07% | 1.6만 |
|---|
| 2026.08.05 | ₩61,129 | ₩61,169 | ₩61,062 | ₩61,094 | -0.06% | 1.2만 |
|---|
| 2026.08.04 | ₩61,042 | ₩61,289 | ₩61,042 | ₩61,167 | +0.21% | 2.1만 |
|---|
| 2026.08.03 | ₩60,875 | ₩61,022 | ₩60,875 | ₩60,962 | +0.14% | 1.5만 |
|---|
| 2026.07.31 | ₩60,755 | ₩60,835 | ₩60,675 | ₩60,808 | +0.09% | 1.7만 |
|---|
| 2026.07.30 | ₩60,768 | ₩60,896 | ₩60,682 | ₩60,886 | +0.19% | 2만 |
|---|
| 2026.07.29 | ₩60,742 | ₩60,755 | ₩60,581 | ₩60,595 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩60,695 | ₩60,875 | ₩60,688 | ₩60,808 | +0.19% | 1.8만 |
|---|
| 2026.07.27 | ₩61,075 | ₩61,095 | ₩61,029 | ₩61,095 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩60,928 | ₩61,015 | ₩60,928 | ₩61,002 | +0.12% | 3.1만 |
|---|
| 2026.07.23 | ₩61,009 | ₩61,262 | ₩60,908 | ₩60,969 | -0.07% | 1.3만 |
|---|
| 2026.07.22 | ₩61,222 | ₩61,236 | ₩61,169 | ₩61,175 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩61,302 | ₩61,302 | ₩61,195 | ₩61,218 | -0.14% | 1.5만 |
|---|
| 2026.07.20 | ₩61,322 | ₩61,322 | ₩61,262 | ₩61,302 | -0.03% | 5.4천 |
|---|
| 2026.07.17 | ₩61,316 | ₩61,365 | ₩61,289 | ₩61,336 | +0.03% | 5.1천 |
|---|
| 2026.07.16 | ₩61,256 | ₩61,329 | ₩61,256 | ₩61,316 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩61,249 | ₩61,369 | ₩61,249 | ₩61,362 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩61,173 | ₩61,276 | ₩61,169 | ₩61,276 | +0.17% | 1.8만 |
|---|
| 2026.07.13 | ₩61,169 | ₩61,222 | ₩61,095 | ₩61,095 | -0.12% | 1.7만 |
|---|
| 2026.07.10 | ₩61,242 | ₩61,242 | ₩61,182 | ₩61,216 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩61,182 | ₩61,302 | ₩61,182 | ₩61,262 | +0.13% | 7.7천 |
|---|
| 2026.07.08 | ₩61,129 | ₩61,195 | ₩61,089 | ₩61,185 | +0.09% | 9.1천 |
|---|
| 2026.07.07 | ₩61,276 | ₩61,409 | ₩61,195 | ₩61,262 | -0.02% | 1.7만 |
|---|
| 2026.07.06 | ₩61,302 | ₩61,382 | ₩61,248 | ₩61,349 | +0.08% | 1.3만 |
|---|
| 2026.07.02 | ₩61,209 | ₩61,302 | ₩61,209 | ₩61,276 | +0.11% | 7.6천 |
|---|
| 2026.07.01 | ₩61,102 | ₩61,195 | ₩61,102 | ₩61,155 | +0.09% | 9.3천 |
|---|
| 2026.06.30 | ₩61,102 | ₩61,222 | ₩61,093 | ₩61,155 | +0.09% | 2.3만 |
|---|
| 2026.06.29 | ₩61,155 | ₩61,230 | ₩61,075 | ₩61,189 | +0.05% | 9.9천 |
|---|
| 2026.06.26 | ₩61,049 | ₩61,169 | ₩60,995 | ₩61,121 | +0.12% | 2.6만 |
|---|
| 2026.06.25 | ₩61,195 | ₩61,195 | ₩61,049 | ₩61,082 | -0.19% | 2.2만 |
|---|
| 2026.06.24 | ₩61,382 | ₩61,516 | ₩61,382 | ₩61,422 | +0.07% | 2.2만 |
|---|
| 2026.06.23 | ₩61,302 | ₩61,461 | ₩61,302 | ₩61,416 | +0.19% | 1.4만 |
|---|
| 2026.06.22 | ₩61,409 | ₩61,476 | ₩61,349 | ₩61,374 | -0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩61,376 | ₩61,516 | ₩61,376 | ₩61,488 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩61,462 | ₩61,623 | ₩61,342 | ₩61,342 | -0.20% | 4.2만 |
|---|
| 2026.06.16 | ₩61,516 | ₩61,556 | ₩61,516 | ₩61,549 | +0.05% | 1.3만 |
|---|
| 2026.06.15 | ₩61,609 | ₩61,609 | ₩61,543 | ₩61,556 | -0.09% | 1.7만 |
|---|
| 2026.06.12 | ₩61,409 | ₩61,485 | ₩61,309 | ₩61,469 | +0.10% | 9.8천 |
|---|
| 2026.06.11 | ₩61,115 | ₩61,405 | ₩61,089 | ₩61,405 | +0.47% | 1.7만 |
|---|
| 2026.06.10 | ₩61,155 | ₩61,182 | ₩61,049 | ₩61,089 | -0.11% | 8천 |
|---|
| 2026.06.09 | ₩61,225 | ₩61,262 | ₩61,155 | ₩61,205 | -0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩61,159 | ₩61,169 | ₩61,095 | ₩61,115 | -0.07% | 1.5만 |
|---|
| 2026.06.05 | ₩61,182 | ₩61,195 | ₩61,035 | ₩61,101 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩61,316 | ₩61,342 | ₩61,282 | ₩61,342 | +0.04% | 1.4만 |
|---|
| 2026.06.03 | ₩61,249 | ₩61,328 | ₩61,202 | ₩61,309 | +0.10% | 6.7만 |
|---|
| 2026.06.02 | ₩61,356 | ₩61,396 | ₩61,276 | ₩61,362 | +0.01% | 2만 |
|---|
| 2026.06.01 | ₩61,340 | ₩61,342 | ₩61,229 | ₩61,316 | -0.04% | 8.9천 |
|---|
| 2026.05.29 | ₩61,322 | ₩61,369 | ₩61,142 | ₩61,236 | -0.14% | 9.7만 |
|---|
| 2026.05.28 | ₩61,182 | ₩61,422 | ₩61,153 | ₩61,302 | +0.20% | 1.6만 |
|---|
| 2026.05.27 | ₩61,249 | ₩61,276 | ₩61,195 | ₩61,236 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩61,195 | ₩61,236 | ₩61,142 | ₩61,236 | +0.07% | 1.5만 |
|---|
| 2026.05.22 | ₩61,342 | ₩61,462 | ₩61,276 | ₩61,394 | +0.08% | 1.4만 |
|---|
| 2026.05.21 | ₩61,249 | ₩61,436 | ₩61,195 | ₩61,369 | +0.20% | 8.9천 |
|---|
| 2026.05.20 | ₩61,009 | ₩61,289 | ₩60,995 | ₩61,289 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩60,928 | ₩60,982 | ₩60,808 | ₩60,942 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩61,062 | ₩61,109 | ₩60,955 | ₩61,015 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩61,209 | ₩61,209 | ₩61,009 | ₩61,010 | -0.32% | 1.1만 |
|---|
| 2026.05.14 | ₩61,356 | ₩61,396 | ₩61,289 | ₩61,316 | -0.07% | 1.3만 |
|---|
| 2026.05.13 | ₩61,182 | ₩61,316 | ₩61,182 | ₩61,309 | +0.21% | 8.5천 |
|---|
| 2026.05.12 | ₩61,302 | ₩61,302 | ₩61,142 | ₩61,293 | -0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩61,462 | ₩61,609 | ₩61,369 | ₩61,433 | -0.05% | 7.4천 |
|---|
| 2026.05.08 | ₩61,436 | ₩61,529 | ₩61,422 | ₩61,503 | +0.11% | 1만 |
|---|
| 2026.05.07 | ₩61,556 | ₩61,609 | ₩61,360 | ₩61,360 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩61,503 | ₩61,609 | ₩61,489 | ₩61,588 | +0.14% | 9.8천 |
|---|
| 2026.05.05 | ₩61,302 | ₩61,422 | ₩61,302 | ₩61,389 | +0.14% | 1.2만 |
|---|
| 2026.05.04 | ₩61,409 | ₩61,462 | ₩61,260 | ₩61,302 | -0.17% | 7.4천 |
|---|
| 2026.05.01 | ₩61,422 | ₩61,609 | ₩61,422 | ₩61,489 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩61,222 | ₩61,402 | ₩61,222 | ₩61,402 | +0.29% | 1.8만 |
|---|
| 2026.04.29 | ₩61,329 | ₩61,329 | ₩61,062 | ₩61,115 | -0.35% | 2.4만 |
|---|
| 2026.04.28 | ₩61,356 | ₩61,409 | ₩61,316 | ₩61,358 | +0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩61,436 | ₩61,476 | ₩61,409 | ₩61,474 | +0.06% | 8.5천 |
|---|
| 2026.04.24 | ₩61,649 | ₩61,770 | ₩61,636 | ₩61,756 | +0.17% | 1.5만 |
|---|
| 2026.04.23 | ₩61,703 | ₩61,787 | ₩61,576 | ₩61,689 | -0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩61,676 | ₩61,823 | ₩61,676 | ₩61,796 | +0.19% | 1.9만 |
|---|
| 2026.04.21 | ₩61,796 | ₩61,796 | ₩61,609 | ₩61,663 | -0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩61,810 | ₩61,836 | ₩61,783 | ₩61,798 | -0.02% | 1.5만 |
|---|
| 2026.04.17 | ₩61,810 | ₩61,943 | ₩61,810 | ₩61,867 | +0.09% | 9.6천 |
|---|
| 2026.04.16 | ₩61,703 | ₩61,703 | ₩61,536 | ₩61,609 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩61,716 | ₩61,743 | ₩61,596 | ₩61,716 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩61,663 | ₩61,810 | ₩61,663 | ₩61,744 | +0.13% | 1.9만 |
|---|
| 2026.04.13 | ₩61,330 | ₩61,595 | ₩61,329 | ₩61,595 | +0.43% | 1.4만 |
|---|
| 2026.04.10 | ₩61,609 | ₩61,609 | ₩61,396 | ₩61,436 | -0.28% | 1.6만 |
|---|
| 2026.04.09 | ₩61,476 | ₩61,663 | ₩61,400 | ₩61,549 | +0.12% | 1.8만 |
|---|
| 2026.04.08 | ₩61,716 | ₩61,716 | ₩61,396 | ₩61,497 | -0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩61,115 | ₩61,329 | ₩60,969 | ₩61,329 | +0.35% | 5.4만 |
|---|
| 2026.04.06 | ₩61,062 | ₩61,151 | ₩61,049 | ₩61,151 | +0.15% | 1.2만 |
|---|
| 2026.04.02 | ₩60,675 | ₩61,049 | ₩60,675 | ₩61,022 | +0.57% | 1.7만 |
|---|
| 2026.04.01 | ₩60,795 | ₩60,928 | ₩60,755 | ₩60,848 | +0.09% | 4.7만 |
|---|
| 2026.03.31 | ₩60,341 | ₩60,995 | ₩60,341 | ₩60,795 | +0.75% | 61.8만 |
|---|
| 2026.03.30 | ₩60,274 | ₩60,288 | ₩60,047 | ₩60,099 | -0.29% | 2.8만 |
|---|
| 2026.03.27 | ₩60,074 | ₩60,074 | ₩59,954 | ₩60,021 | -0.09% | 2.3만 |
|---|
| 2026.03.26 | ₩60,461 | ₩60,491 | ₩60,007 | ₩60,087 | -0.62% | 4.3만 |
|---|
| 2026.03.25 | ₩61,022 | ₩61,042 | ₩60,888 | ₩60,902 | -0.20% | 1.6만 |
|---|
| 2026.03.24 | ₩60,875 | ₩60,955 | ₩60,728 | ₩60,763 | -0.18% | 1.4만 |
|---|
| 2026.03.23 | ₩60,875 | ₩61,050 | ₩60,661 | ₩60,915 | +0.07% | 1.3만 |
|---|
| 2026.03.20 | ₩61,009 | ₩61,009 | ₩60,568 | ₩60,608 | -0.66% | 1.4만 |
|---|
| 2026.03.19 | ₩60,661 | ₩61,099 | ₩60,661 | ₩61,062 | +0.66% | 1.4만 |
|---|
| 2026.03.18 | ₩61,089 | ₩61,229 | ₩60,942 | ₩60,995 | -0.15% | 1.9만 |
|---|
| 2026.03.17 | ₩61,169 | ₩61,313 | ₩61,169 | ₩61,269 | +0.16% | 9.5천 |
|---|
| 2026.03.16 | ₩61,102 | ₩61,182 | ₩61,042 | ₩61,042 | -0.10% | 4.9천 |
|---|
| 2026.03.13 | ₩61,142 | ₩61,163 | ₩60,808 | ₩60,855 | -0.47% | 6.1만 |
|---|
| 2026.03.12 | ₩61,289 | ₩61,289 | ₩60,995 | ₩61,015 | -0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩61,503 | ₩61,503 | ₩61,349 | ₩61,376 | -0.21% | 2.1만 |
|---|
| 2026.03.10 | ₩61,583 | ₩61,783 | ₩61,276 | ₩61,543 | -0.07% | 4만 |
|---|
| 2026.03.09 | ₩61,249 | ₩61,676 | ₩61,249 | ₩61,639 | +0.64% | 6.5천 |
|---|
| 2026.03.06 | ₩61,349 | ₩61,556 | ₩61,349 | ₩61,430 | +0.13% | 1.3만 |
|---|
| 2026.03.05 | ₩61,743 | ₩61,800 | ₩61,617 | ₩61,623 | -0.19% | 1.3만 |
|---|
| 2026.03.04 | ₩61,721 | ₩61,876 | ₩61,721 | ₩61,840 | +0.19% | 1만 |
|---|
| 2026.03.03 | ₩61,462 | ₩61,770 | ₩61,462 | ₩61,744 | +0.46% | 1만 |
|---|
| 2026.03.02 | ₩61,663 | ₩61,956 | ₩61,663 | ₩61,847 | +0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩61,836 | ₩61,916 | ₩61,836 | ₩61,880 | +0.07% | 2.2만 |
|---|
| 2026.02.26 | ₩62,023 | ₩62,037 | ₩61,943 | ₩62,023 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩61,930 | ₩62,089 | ₩61,916 | ₩62,003 | +0.12% | 1만 |
|---|
| 2026.02.24 | ₩61,943 | ₩62,037 | ₩61,723 | ₩61,956 | +0.02% | 7.6천 |
|---|
| 2026.02.23 | ₩62,424 | ₩62,424 | ₩62,117 | ₩62,245 | -0.29% | 1.6만 |
|---|
| 2026.02.20 | ₩62,257 | ₩62,370 | ₩62,257 | ₩62,370 | +0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩62,237 | ₩62,304 | ₩62,210 | ₩62,297 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩62,237 | ₩62,344 | ₩62,230 | ₩62,330 | +0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩62,210 | ₩62,237 | ₩62,117 | ₩62,217 | +0.01% | 1.5만 |
|---|
| 2026.02.13 | ₩62,177 | ₩62,257 | ₩62,177 | ₩62,234 | +0.09% | 1.4만 |
|---|
| 2026.02.12 | ₩62,203 | ₩62,283 | ₩62,143 | ₩62,151 | -0.08% | 8천 |
|---|
| 2026.02.11 | ₩62,221 | ₩62,269 | ₩62,143 | ₩62,191 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩62,270 | ₩62,337 | ₩62,157 | ₩62,183 | -0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩62,143 | ₩62,259 | ₩62,119 | ₩62,175 | +0.05% | 1.3만 |
|---|
| 2026.02.06 | ₩62,023 | ₩62,110 | ₩62,010 | ₩62,110 | +0.14% | 8.7천 |
|---|
| 2026.02.05 | ₩61,943 | ₩62,010 | ₩61,836 | ₩61,916 | -0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩62,010 | ₩62,016 | ₩61,930 | ₩61,963 | -0.08% | 9.5천 |
|---|
| 2026.02.03 | ₩61,983 | ₩62,182 | ₩61,930 | ₩62,077 | +0.15% | 4.4만 |
|---|
| 2026.02.02 | ₩62,070 | ₩62,117 | ₩61,996 | ₩62,070 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩61,971 | ₩62,077 | ₩61,890 | ₩62,077 | +0.17% | 1.4만 |
|---|
| 2026.01.29 | ₩62,090 | ₩62,090 | ₩61,783 | ₩61,783 | -0.49% | 3.6만 |
|---|
| 2026.01.28 | ₩62,042 | ₩62,050 | ₩61,983 | ₩62,023 | -0.03% | 7.7천 |
|---|
| 2026.01.27 | ₩62,000 | ₩62,090 | ₩62,000 | ₩62,050 | +0.08% | 1.9만 |
|---|
| 2026.01.26 | ₩62,370 | ₩62,370 | ₩62,304 | ₩62,357 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩62,330 | ₩62,357 | ₩62,278 | ₩62,344 | +0.02% | 1.1만 |
|---|
| 2026.01.22 | ₩62,304 | ₩62,344 | ₩62,290 | ₩62,344 | +0.06% | 1.4만 |
|---|
| 2026.01.21 | ₩62,183 | ₩62,370 | ₩62,183 | ₩62,277 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩62,025 | ₩62,197 | ₩62,025 | ₩62,130 | +0.17% | 2.1만 |
|---|
| 2026.01.16 | ₩62,250 | ₩62,337 | ₩62,210 | ₩62,210 | -0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩62,330 | ₩62,330 | ₩62,223 | ₩62,290 | -0.06% | 1.3만 |
|---|
| 2026.01.14 | ₩62,157 | ₩62,282 | ₩62,157 | ₩62,263 | +0.17% | 1.2만 |
|---|
| 2026.01.13 | ₩62,330 | ₩62,330 | ₩62,190 | ₩62,250 | -0.13% | 1.1만 |
|---|
| 2026.01.12 | ₩62,150 | ₩62,246 | ₩62,150 | ₩62,206 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩62,130 | ₩62,290 | ₩62,130 | ₩62,237 | +0.17% | 8.2만 |
|---|
| 2026.01.08 | ₩62,077 | ₩62,163 | ₩62,077 | ₩62,150 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩62,219 | ₩62,230 | ₩62,123 | ₩62,143 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩62,170 | ₩62,234 | ₩62,143 | ₩62,170 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩62,050 | ₩62,223 | ₩62,037 | ₩62,143 | +0.15% | 2.6만 |
|---|
| 2026.01.02 | ₩61,943 | ₩62,050 | ₩61,943 | ₩62,023 | +0.13% | 1.2만 |
|---|
| 2025.12.31 | ₩62,050 | ₩62,063 | ₩61,996 | ₩61,996 | -0.09% | 1.6만 |
|---|
| 2025.12.30 | ₩62,050 | ₩62,117 | ₩62,047 | ₩62,050 | 0.00% | 3.1만 |
|---|
| 2025.12.29 | ₩62,010 | ₩62,103 | ₩61,970 | ₩62,081 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩62,037 | ₩62,050 | ₩61,986 | ₩62,016 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩62,237 | ₩62,356 | ₩62,237 | ₩62,356 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩62,139 | ₩62,237 | ₩61,956 | ₩62,077 | -0.10% | 3.3만 |
|---|
| 2025.12.22 | ₩62,197 | ₩62,217 | ₩61,903 | ₩62,063 | -0.21% | 3.9만 |
|---|
| 2025.12.19 | ₩62,183 | ₩62,250 | ₩62,170 | ₩62,183 | 0.00% | 6.6만 |
|---|
| 2025.12.18 | ₩62,237 | ₩62,237 | ₩62,170 | ₩62,237 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩62,090 | ₩62,090 | ₩62,010 | ₩62,090 | 0.00% | 1.1만 |
|---|
| 2025.12.16 | ₩62,037 | ₩62,157 | ₩62,023 | ₩62,134 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩62,143 | ₩62,143 | ₩62,030 | ₩62,103 | -0.06% | 8.3천 |
|---|
| 2025.12.12 | ₩62,077 | ₩62,091 | ₩61,983 | ₩62,016 | -0.10% | 6.6천 |
|---|
| 2025.12.11 | ₩62,157 | ₩62,183 | ₩62,121 | ₩62,130 | -0.04% | 7.1천 |
|---|
| 2025.12.10 | ₩61,943 | ₩62,222 | ₩61,936 | ₩62,163 | +0.36% | 1.5만 |
|---|
| 2025.12.09 | ₩61,996 | ₩62,050 | ₩61,930 | ₩61,964 | -0.05% | 9.6천 |
|---|
| 2025.12.08 | ₩62,185 | ₩62,185 | ₩62,010 | ₩62,070 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩62,183 | ₩62,237 | ₩62,157 | ₩62,223 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩62,130 | ₩62,210 | ₩62,069 | ₩62,210 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩62,103 | ₩62,263 | ₩62,103 | ₩62,197 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩62,010 | ₩62,117 | ₩62,010 | ₩62,109 | +0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩61,943 | ₩62,037 | ₩61,924 | ₩62,015 | +0.12% | 1.2만 |
|---|
| 2025.11.28 | ₩62,130 | ₩62,170 | ₩62,097 | ₩62,130 | 0.00% | 7.9천 |
|---|
| 2025.11.26 | ₩61,983 | ₩62,130 | ₩61,948 | ₩62,130 | +0.24% | 1.8만 |
|---|
| 2025.11.25 | ₩61,783 | ₩61,992 | ₩61,756 | ₩61,992 | +0.34% | 1.2만 |
|---|
| 2025.11.24 | ₩61,729 | ₩61,796 | ₩61,689 | ₩61,790 | +0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩61,832 | ₩61,982 | ₩61,810 | ₩61,951 | +0.19% | 2.2만 |
|---|
| 2025.11.20 | ₩61,930 | ₩61,983 | ₩61,716 | ₩61,743 | -0.30% | 5.8천 |
|---|
| 2025.11.19 | ₩61,850 | ₩61,883 | ₩61,760 | ₩61,783 | -0.11% | 1.3만 |
|---|
| 2025.11.18 | ₩61,700 | ₩61,836 | ₩61,700 | ₩61,772 | +0.12% | 9.7천 |
|---|
| 2025.11.17 | ₩61,770 | ₩61,856 | ₩61,716 | ₩61,739 | -0.05% | 1.3만 |
|---|
| 2025.11.14 | ₩61,676 | ₩61,916 | ₩61,663 | ₩61,824 | +0.24% | 2.1만 |
|---|
| 2025.11.13 | ₩61,887 | ₩61,887 | ₩61,703 | ₩61,782 | -0.17% | 1.3만 |
|---|
| 2025.11.12 | ₩62,097 | ₩62,117 | ₩61,972 | ₩62,025 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩62,010 | ₩62,157 | ₩62,010 | ₩62,141 | +0.21% | 6.3천 |
|---|
| 2025.11.10 | ₩61,948 | ₩62,037 | ₩61,743 | ₩62,016 | +0.11% | 1.1만 |
|---|
| 2025.11.07 | ₩61,783 | ₩61,876 | ₩61,743 | ₩61,856 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩61,783 | ₩61,823 | ₩61,743 | ₩61,804 | +0.03% | 9.7천 |
|---|
| 2025.11.05 | ₩61,703 | ₩61,782 | ₩61,703 | ₩61,756 | +0.09% | 6.4천 |
|---|
| 2025.11.04 | ₩61,543 | ₩61,756 | ₩61,543 | ₩61,701 | +0.26% | 2.8만 |
|---|
| 2025.11.03 | ₩61,850 | ₩61,850 | ₩61,716 | ₩61,736 | -0.18% | 8.6천 |
|---|
| 2025.10.31 | ₩61,954 | ₩61,987 | ₩61,850 | ₩61,880 | -0.12% | 8.9천 |
|---|
| 2025.10.30 | ₩61,836 | ₩62,023 | ₩61,836 | ₩61,919 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩62,210 | ₩62,263 | ₩61,986 | ₩62,002 | -0.33% | 1.3만 |
|---|
| 2025.10.28 | ₩62,230 | ₩62,263 | ₩62,197 | ₩62,247 | +0.03% | 7.4천 |
|---|
| 2025.10.27 | ₩62,477 | ₩62,624 | ₩62,477 | ₩62,601 | +0.20% | 5.5천 |
|---|
| 2025.10.24 | ₩62,384 | ₩62,530 | ₩62,304 | ₩62,330 | -0.09% | 3.1만 |
|---|
| 2025.10.23 | ₩62,162 | ₩62,304 | ₩62,162 | ₩62,270 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩62,197 | ₩62,304 | ₩62,170 | ₩62,250 | +0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩62,263 | ₩62,317 | ₩62,170 | ₩62,263 | 0.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,090 | ₩62,304 | ₩62,090 | ₩62,243 | +0.25% | 7천 |
|---|
| 2025.10.17 | ₩61,903 | ₩62,157 | ₩61,903 | ₩62,103 | +0.32% | 1.4만 |
|---|
| 2025.10.16 | ₩62,177 | ₩62,210 | ₩61,996 | ₩62,045 | -0.21% | 9.2천 |
|---|
| 2025.10.15 | ₩62,157 | ₩62,223 | ₩62,050 | ₩62,197 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩61,729 | ₩62,054 | ₩61,712 | ₩61,998 | +0.43% | 6.2천 |
|---|
| 2025.10.13 | ₩61,756 | ₩61,930 | ₩61,743 | ₩61,883 | +0.21% | 8.1천 |
|---|
| 2025.10.10 | ₩61,890 | ₩61,930 | ₩61,595 | ₩61,623 | -0.43% | 1.1만 |
|---|