시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. Short Term Corporate Bond Fund 과거 주가
WisdomTree U.S. Short Term Corporate Bond Fund · QSIG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. Short Term Corporate Bond Fund · QSIG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,517 | ₩63,611 | ₩63,504 | ₩63,597 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,461 | ₩63,624 | ₩63,423 | ₩63,577 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,437 | ₩63,597 | ₩63,437 | ₩63,544 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,478 | ₩63,502 | ₩63,465 | ₩63,471 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,329 | ₩63,390 | ₩63,329 | ₩63,390 | +0.10% | 600 |
| 2026.10.02 | ₩63,410 | ₩63,410 | ₩63,303 | ₩63,303 | -0.17% | 1.1천 |
| 2026.10.01 | ₩63,242 | ₩63,363 | ₩63,195 | ₩63,363 | +0.19% | 1.8천 |
| 2026.09.30 | ₩63,262 | ₩63,262 | ₩63,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,229 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩63,222 | ₩63,252 | ₩63,189 | ₩63,249 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩63,170 | ₩63,249 | ₩63,170 | ₩63,209 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,356 | ₩63,396 | ₩63,276 | ₩63,396 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,684 | ₩63,684 | ₩63,550 | ₩63,550 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,798 | ₩63,798 | ₩63,604 | ₩63,642 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩63,946 | ₩63,946 | ₩63,892 | ₩63,939 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,892 | ₩63,932 | ₩63,892 | ₩63,931 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,906 | ₩63,906 | ₩63,852 | ₩63,852 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩63,962 | ₩63,962 | ₩63,906 | ₩63,952 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩64,006 | ₩64,019 | ₩63,844 | ₩63,844 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,906 | ₩63,906 | ₩63,865 | ₩63,872 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,892 | ₩63,919 | ₩63,785 | ₩63,863 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩63,959 | ₩63,959 | ₩63,959 | ₩63,959 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,281 | ₩64,281 | ₩63,906 | ₩64,013 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,321 | ₩64,322 | ₩64,308 | ₩64,308 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,375 | ₩64,375 | ₩64,314 | ₩64,314 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,368 | ₩64,368 | ₩64,334 | ₩64,348 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,388 | ₩64,395 | ₩64,334 | ₩64,334 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,294 | ₩64,388 | ₩64,196 | ₩64,308 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,368 | ₩64,368 | ₩64,267 | ₩64,281 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,408 | ₩64,408 | ₩64,361 | ₩64,381 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,576 | ₩64,576 | ₩64,388 | ₩64,388 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,535 | ₩64,669 | ₩64,495 | ₩64,495 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,509 | ₩64,530 | ₩64,495 | ₩64,530 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,750 | ₩64,790 | ₩64,647 | ₩64,790 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,683 | ₩64,683 | ₩64,657 | ₩64,679 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,669 | ₩64,669 | ₩64,669 | ₩64,669 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,683 | ₩64,683 | ₩64,643 | ₩64,669 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,884 | ₩64,884 | ₩64,683 | ₩64,736 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,683 | ₩64,684 | ₩64,683 | ₩64,684 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,696 | ₩64,735 | ₩64,656 | ₩64,683 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,924 | ₩64,924 | ₩64,716 | ₩64,723 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,803 | ₩64,803 | ₩64,759 | ₩64,759 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,688 | ₩64,688 | ₩64,643 | ₩64,669 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,643 | ₩64,669 | ₩64,616 | ₩64,616 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,643 | ₩64,656 | ₩64,562 | ₩64,582 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,643 | ₩64,677 | ₩64,643 | ₩64,677 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,643 | ₩64,643 | ₩64,549 | ₩64,576 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,645 | ₩64,683 | ₩64,643 | ₩64,659 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,669 | ₩64,696 | ₩64,649 | ₩64,656 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,522 | ₩64,643 | ₩64,509 | ₩64,535 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,442 | ₩64,455 | ₩64,435 | ₩64,450 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,529 | ₩64,543 | ₩64,455 | ₩64,482 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,388 | ₩64,471 | ₩64,361 | ₩64,471 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,415 | ₩64,464 | ₩64,415 | ₩64,464 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,622 | ₩64,622 | ₩64,602 | ₩64,616 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,596 | ₩64,696 | ₩64,593 | ₩64,596 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,549 | ₩64,549 | ₩64,501 | ₩64,501 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,669 | ₩64,669 | ₩64,629 | ₩64,629 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,695 | ₩64,695 | ₩64,659 | ₩64,659 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,750 | ₩64,763 | ₩64,710 | ₩64,716 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,823 | ₩64,823 | ₩64,790 | ₩64,790 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,770 | ₩64,803 | ₩64,750 | ₩64,777 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,790 | ₩64,850 | ₩64,775 | ₩64,810 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,663 | ₩64,683 | ₩64,663 | ₩64,683 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,656 | ₩64,736 | ₩64,582 | ₩64,582 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,710 | ₩64,750 | ₩64,689 | ₩64,689 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,696 | ₩64,763 | ₩64,696 | ₩64,731 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,671 | ₩64,696 | ₩64,656 | ₩64,683 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,777 | ₩64,790 | ₩64,696 | ₩64,716 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,844 | ₩64,844 | ₩64,817 | ₩64,830 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,817 | ₩64,830 | ₩64,790 | ₩64,830 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,710 | ₩64,756 | ₩64,710 | ₩64,716 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,817 | ₩64,841 | ₩64,758 | ₩64,758 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,803 | ₩64,857 | ₩64,803 | ₩64,837 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,810 | ₩64,844 | ₩64,803 | ₩64,830 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,817 | ₩64,817 | ₩64,770 | ₩64,777 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩64,978 | ₩64,991 | ₩64,951 | ₩64,964 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,857 | ₩64,917 | ₩64,857 | ₩64,870 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,844 | ₩64,857 | ₩64,790 | ₩64,793 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩64,937 | ₩64,937 | ₩64,866 | ₩64,870 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩64,991 | ₩65,018 | ₩64,774 | ₩64,774 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩65,004 | ₩65,018 | ₩65,004 | ₩65,004 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩65,045 | ₩65,045 | ₩64,968 | ₩64,968 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩65,165 | ₩65,165 | ₩64,870 | ₩64,917 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,777 | ₩64,924 | ₩64,777 | ₩64,924 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,830 | ₩64,830 | ₩64,775 | ₩64,775 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,790 | ₩64,790 | ₩64,750 | ₩64,783 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,750 | ₩64,750 | ₩64,706 | ₩64,706 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,736 | ₩64,736 | ₩64,699 | ₩64,703 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,870 | ₩64,911 | ₩64,857 | ₩64,878 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,870 | ₩65,045 | ₩64,823 | ₩64,830 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,884 | ₩64,884 | ₩64,845 | ₩64,870 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,790 | ₩64,897 | ₩64,790 | ₩64,873 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,884 | ₩64,911 | ₩64,884 | ₩64,911 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,803 | ₩64,884 | ₩64,803 | ₩64,864 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,817 | ₩64,823 | ₩64,803 | ₩64,823 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,777 | ₩64,783 | ₩64,723 | ₩64,756 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩64,978 | ₩64,978 | ₩64,857 | ₩64,919 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,830 | ₩64,937 | ₩64,830 | ₩64,923 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,763 | ₩64,940 | ₩64,763 | ₩64,923 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,763 | ₩64,774 | ₩64,710 | ₩64,754 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,884 | ₩64,884 | ₩64,763 | ₩64,837 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,763 | ₩64,845 | ₩64,763 | ₩64,830 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩65,019 | ₩65,019 | ₩64,964 | ₩64,974 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩64,991 | ₩65,011 | ₩64,991 | ₩65,011 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩65,098 | ₩65,098 | ₩64,830 | ₩64,924 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩65,058 | ₩65,071 | ₩64,991 | ₩65,031 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩65,152 | ₩65,152 | ₩65,112 | ₩65,112 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩65,138 | ₩65,179 | ₩64,998 | ₩64,998 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩65,112 | ₩65,138 | ₩65,085 | ₩65,105 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩64,978 | ₩64,979 | ₩64,907 | ₩64,964 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩64,951 | ₩64,951 | ₩64,857 | ₩64,911 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩65,031 | ₩65,058 | ₩65,020 | ₩65,020 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩64,978 | ₩65,004 | ₩64,964 | ₩64,984 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩64,978 | ₩64,978 | ₩64,877 | ₩64,890 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩65,045 | ₩65,057 | ₩65,031 | ₩65,031 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩65,138 | ₩65,138 | ₩65,058 | ₩65,065 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,380 | ₩65,380 | ₩65,368 | ₩65,368 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,286 | ₩65,286 | ₩65,259 | ₩65,278 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,359 | ₩65,359 | ₩65,286 | ₩65,286 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,339 | ₩65,353 | ₩65,112 | ₩65,279 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,406 | ₩65,433 | ₩65,393 | ₩65,406 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,406 | ₩65,420 | ₩65,400 | ₩65,400 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩65,258 | ₩65,258 | ₩65,258 | ₩65,258 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩65,272 | ₩65,299 | ₩65,272 | ₩65,299 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩65,232 | ₩65,274 | ₩65,171 | ₩65,272 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩65,205 | ₩65,224 | ₩65,192 | ₩65,224 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩65,205 | ₩65,205 | ₩65,158 | ₩65,158 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩65,152 | ₩65,212 | ₩65,152 | ₩65,205 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩65,246 | ₩65,246 | ₩65,138 | ₩65,158 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩64,978 | ₩65,071 | ₩64,905 | ₩65,071 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩65,038 | ₩65,038 | ₩64,937 | ₩65,004 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩65,004 | ₩65,112 | ₩64,951 | ₩65,073 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩64,998 | ₩65,078 | ₩64,998 | ₩65,058 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩64,937 | ₩65,018 | ₩64,823 | ₩65,018 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,844 | ₩64,884 | ₩64,836 | ₩64,836 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,616 | ₩64,696 | ₩64,616 | ₩64,676 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,723 | ₩64,738 | ₩64,610 | ₩64,610 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩65,098 | ₩65,132 | ₩65,098 | ₩65,106 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩64,991 | ₩65,085 | ₩64,964 | ₩65,031 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩65,152 | ₩65,157 | ₩65,152 | ₩65,157 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩65,098 | ₩65,098 | ₩64,937 | ₩64,983 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩65,085 | ₩65,219 | ₩65,058 | ₩65,195 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩65,259 | ₩65,286 | ₩65,172 | ₩65,172 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩65,272 | ₩65,325 | ₩65,272 | ₩65,325 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩65,112 | ₩65,232 | ₩65,112 | ₩65,196 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩65,205 | ₩65,205 | ₩65,085 | ₩65,085 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,313 | ₩65,351 | ₩65,138 | ₩65,138 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,433 | ₩65,433 | ₩65,400 | ₩65,400 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,634 | ₩65,634 | ₩65,547 | ₩65,547 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,487 | ₩65,613 | ₩65,487 | ₩65,613 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,618 | ₩65,618 | ₩65,574 | ₩65,574 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,594 | ₩65,661 | ₩65,567 | ₩65,581 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,674 | ₩65,715 | ₩65,674 | ₩65,688 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,527 | ₩65,748 | ₩65,527 | ₩65,748 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,674 | ₩65,700 | ₩65,661 | ₩65,668 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,788 | ₩65,847 | ₩65,788 | ₩65,795 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,741 | ₩65,755 | ₩65,741 | ₩65,755 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,741 | ₩65,741 | ₩65,715 | ₩65,721 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,708 | ₩65,768 | ₩65,708 | ₩65,748 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,889 | ₩65,983 | ₩65,889 | ₩65,956 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,902 | ₩65,929 | ₩65,902 | ₩65,916 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,889 | ₩65,889 | ₩65,875 | ₩65,882 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,849 | ₩65,875 | ₩65,835 | ₩65,875 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,869 | ₩65,902 | ₩65,869 | ₩65,889 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,916 | ₩65,916 | ₩65,886 | ₩65,889 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,768 | ₩65,808 | ₩65,768 | ₩65,782 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,697 | ₩65,782 | ₩65,433 | ₩65,715 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,782 | ₩65,808 | ₩65,768 | ₩65,782 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,688 | ₩65,822 | ₩65,688 | ₩65,735 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,755 | ₩65,755 | ₩65,688 | ₩65,701 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,674 | ₩65,715 | ₩65,674 | ₩65,715 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,581 | ₩65,581 | ₩65,433 | ₩65,563 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,594 | ₩65,607 | ₩65,540 | ₩65,597 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,594 | ₩65,634 | ₩65,581 | ₩65,594 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,634 | ₩65,654 | ₩65,621 | ₩65,634 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,581 | ₩65,621 | ₩65,581 | ₩65,598 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,594 | ₩65,594 | ₩65,536 | ₩65,567 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,554 | ₩65,661 | ₩65,554 | ₩65,567 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,755 | ₩65,820 | ₩65,739 | ₩65,748 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,728 | ₩65,732 | ₩65,701 | ₩65,732 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,674 | ₩65,728 | ₩65,661 | ₩65,694 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,755 | ₩65,755 | ₩65,674 | ₩65,708 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,634 | ₩65,661 | ₩65,621 | ₩65,641 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,648 | ₩65,654 | ₩65,648 | ₩65,654 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,688 | ₩65,688 | ₩65,649 | ₩65,674 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,701 | ₩65,723 | ₩65,661 | ₩65,688 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,822 | ₩65,822 | ₩65,661 | ₩65,701 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,540 | ₩65,688 | ₩65,540 | ₩65,654 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,688 | ₩65,688 | ₩65,641 | ₩65,641 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,674 | ₩65,688 | ₩65,634 | ₩65,661 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,701 | ₩65,708 | ₩65,694 | ₩65,694 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,674 | ₩65,761 | ₩65,660 | ₩65,735 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,782 | ₩65,788 | ₩65,648 | ₩65,728 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,715 | ₩65,715 | ₩65,644 | ₩65,654 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,641 | ₩65,641 | ₩65,641 | ₩65,641 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,648 | ₩65,701 | ₩65,648 | ₩65,681 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,634 | ₩65,701 | ₩65,607 | ₩65,634 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,594 | ₩65,634 | ₩65,594 | ₩65,634 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,755 | ₩65,820 | ₩65,755 | ₩65,820 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,688 | ₩65,820 | ₩65,688 | ₩65,755 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,768 | ₩65,782 | ₩65,728 | ₩65,748 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,775 | ₩65,775 | ₩65,775 | ₩65,775 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,822 | ₩65,822 | ₩65,794 | ₩65,808 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,728 | ₩65,741 | ₩65,701 | ₩65,715 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,688 | ₩65,735 | ₩65,688 | ₩65,735 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,688 | ₩65,795 | ₩65,648 | ₩65,674 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,621 | ₩65,627 | ₩65,621 | ₩65,627 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,741 | ₩65,741 | ₩65,673 | ₩65,673 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,540 | ₩65,700 | ₩65,527 | ₩65,674 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,621 | ₩65,621 | ₩65,487 | ₩65,527 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,527 | ₩65,601 | ₩65,527 | ₩65,594 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,621 | ₩65,674 | ₩65,621 | ₩65,625 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,768 | ₩65,768 | ₩65,674 | ₩65,676 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,674 | ₩65,735 | ₩65,648 | ₩65,735 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,581 | ₩65,767 | ₩65,581 | ₩65,660 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,621 | ₩65,701 | ₩65,567 | ₩65,621 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,715 | ₩65,715 | ₩65,676 | ₩65,676 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,607 | ₩65,688 | ₩65,594 | ₩65,674 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,594 | ₩65,795 | ₩65,594 | ₩65,674 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,550 | ₩65,674 | ₩65,540 | ₩65,598 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,753 | ₩65,782 | ₩65,753 | ₩65,768 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,727 | ₩65,727 | ₩65,677 | ₩65,681 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,668 | ₩65,782 | ₩65,654 | ₩65,654 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,648 | ₩65,654 | ₩65,617 | ₩65,654 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,567 | ₩65,581 | ₩65,554 | ₩65,554 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,607 | ₩65,619 | ₩65,574 | ₩65,574 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,567 | ₩65,607 | ₩65,567 | ₩65,581 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,701 | ₩65,701 | ₩65,648 | ₩65,668 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,674 | ₩65,728 | ₩65,674 | ₩65,721 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,607 | ₩65,621 | ₩65,594 | ₩65,607 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,594 | ₩65,594 | ₩65,594 | ₩65,594 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,621 | ₩65,648 | ₩65,581 | ₩65,641 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,500 | ₩65,500 | ₩65,493 | ₩65,493 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,621 | ₩65,621 | ₩65,554 | ₩65,554 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,566 | ₩65,567 | ₩65,313 | ₩65,500 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,581 | ₩65,782 | ₩65,527 | ₩65,547 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,581 | ₩65,715 | ₩65,581 | ₩65,614 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,808 | ₩65,902 | ₩65,634 | ₩65,634 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,768 | ₩65,808 | ₩65,768 | ₩65,808 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩65,996 | ₩66,251 | ₩65,996 | ₩66,103 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩66,264 | ₩66,264 | ₩65,989 | ₩66,036 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩65,973 | ₩66,184 | ₩65,950 | ₩65,992 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩65,929 | ₩66,143 | ₩65,929 | ₩65,989 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩65,976 | ₩66,023 | ₩65,976 | ₩66,023 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩66,009 | ₩66,009 | ₩65,962 | ₩65,962 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩65,956 | ₩65,958 | ₩65,917 | ₩65,956 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,916 | ₩65,975 | ₩65,916 | ₩65,975 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,914 | ₩65,916 | ₩65,869 | ₩65,869 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,778 | ₩65,881 | ₩65,778 | ₩65,875 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,715 | ₩65,768 | ₩65,704 | ₩65,768 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,735 | ₩65,741 | ₩65,735 | ₩65,741 | +0.01% | 400 |
|---|