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 | ₩63,439 | ₩63,533 | ₩63,426 | ₩63,520 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,383 | ₩63,546 | ₩63,346 | ₩63,499 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,359 | ₩63,520 | ₩63,359 | ₩63,466 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,400 | ₩63,424 | ₩63,387 | ₩63,394 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,252 | ₩63,312 | ₩63,252 | ₩63,312 | +0.10% | 600 |
| 2026.10.02 | ₩63,332 | ₩63,332 | ₩63,225 | ₩63,225 | -0.17% | 1.1천 |
| 2026.10.01 | ₩63,165 | ₩63,285 | ₩63,118 | ₩63,285 | +0.19% | 1.8천 |
| 2026.09.30 | ₩63,185 | ₩63,185 | ₩63,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,151 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩63,145 | ₩63,174 | ₩63,111 | ₩63,172 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩63,093 | ₩63,172 | ₩63,093 | ₩63,131 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,279 | ₩63,319 | ₩63,198 | ₩63,319 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,607 | ₩63,607 | ₩63,473 | ₩63,473 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,720 | ₩63,720 | ₩63,526 | ₩63,564 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩63,867 | ₩63,867 | ₩63,814 | ₩63,861 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,814 | ₩63,854 | ₩63,814 | ₩63,853 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,827 | ₩63,827 | ₩63,774 | ₩63,774 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩63,884 | ₩63,884 | ₩63,827 | ₩63,874 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩63,928 | ₩63,941 | ₩63,766 | ₩63,766 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,827 | ₩63,827 | ₩63,787 | ₩63,794 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,814 | ₩63,841 | ₩63,707 | ₩63,785 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩63,881 | ₩63,881 | ₩63,881 | ₩63,881 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,202 | ₩64,202 | ₩63,827 | ₩63,934 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,242 | ₩64,244 | ₩64,229 | ₩64,229 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,296 | ₩64,296 | ₩64,236 | ₩64,236 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,289 | ₩64,289 | ₩64,256 | ₩64,269 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,309 | ₩64,316 | ₩64,256 | ₩64,256 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,215 | ₩64,309 | ₩64,118 | ₩64,229 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,289 | ₩64,289 | ₩64,189 | ₩64,202 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,329 | ₩64,329 | ₩64,282 | ₩64,302 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,497 | ₩64,497 | ₩64,309 | ₩64,309 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,456 | ₩64,590 | ₩64,416 | ₩64,416 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,430 | ₩64,451 | ₩64,416 | ₩64,451 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,671 | ₩64,711 | ₩64,567 | ₩64,711 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,604 | ₩64,604 | ₩64,578 | ₩64,600 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,590 | ₩64,590 | ₩64,590 | ₩64,590 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,604 | ₩64,604 | ₩64,563 | ₩64,590 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,804 | ₩64,804 | ₩64,604 | ₩64,657 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,604 | ₩64,605 | ₩64,604 | ₩64,605 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,617 | ₩64,656 | ₩64,577 | ₩64,604 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,845 | ₩64,845 | ₩64,637 | ₩64,644 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,724 | ₩64,724 | ₩64,680 | ₩64,680 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,609 | ₩64,609 | ₩64,563 | ₩64,590 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,563 | ₩64,590 | ₩64,537 | ₩64,537 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,563 | ₩64,577 | ₩64,483 | ₩64,503 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,563 | ₩64,598 | ₩64,563 | ₩64,598 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,563 | ₩64,563 | ₩64,470 | ₩64,497 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,566 | ₩64,604 | ₩64,563 | ₩64,580 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,590 | ₩64,617 | ₩64,570 | ₩64,577 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,443 | ₩64,563 | ₩64,430 | ₩64,456 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,363 | ₩64,376 | ₩64,356 | ₩64,371 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,450 | ₩64,464 | ₩64,376 | ₩64,403 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,309 | ₩64,392 | ₩64,282 | ₩64,392 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,336 | ₩64,385 | ₩64,336 | ₩64,385 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,543 | ₩64,543 | ₩64,523 | ₩64,537 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,517 | ₩64,617 | ₩64,514 | ₩64,517 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,470 | ₩64,470 | ₩64,422 | ₩64,422 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,590 | ₩64,590 | ₩64,550 | ₩64,550 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,616 | ₩64,616 | ₩64,580 | ₩64,580 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,671 | ₩64,684 | ₩64,630 | ₩64,637 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,744 | ₩64,744 | ₩64,711 | ₩64,711 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,691 | ₩64,724 | ₩64,671 | ₩64,697 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,711 | ₩64,771 | ₩64,696 | ₩64,731 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,584 | ₩64,604 | ₩64,584 | ₩64,604 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,577 | ₩64,657 | ₩64,503 | ₩64,503 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,630 | ₩64,671 | ₩64,610 | ₩64,610 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,617 | ₩64,684 | ₩64,617 | ₩64,652 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,592 | ₩64,617 | ₩64,577 | ₩64,604 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,697 | ₩64,711 | ₩64,617 | ₩64,637 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,764 | ₩64,764 | ₩64,737 | ₩64,751 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,737 | ₩64,751 | ₩64,711 | ₩64,751 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,630 | ₩64,677 | ₩64,630 | ₩64,637 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,737 | ₩64,762 | ₩64,679 | ₩64,679 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,724 | ₩64,778 | ₩64,724 | ₩64,758 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,731 | ₩64,764 | ₩64,724 | ₩64,751 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,737 | ₩64,737 | ₩64,691 | ₩64,697 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩64,898 | ₩64,911 | ₩64,871 | ₩64,885 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,778 | ₩64,838 | ₩64,778 | ₩64,791 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,764 | ₩64,778 | ₩64,711 | ₩64,713 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩64,858 | ₩64,858 | ₩64,787 | ₩64,791 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩64,911 | ₩64,938 | ₩64,695 | ₩64,695 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩64,925 | ₩64,938 | ₩64,925 | ₩64,925 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩64,965 | ₩64,965 | ₩64,889 | ₩64,889 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩65,085 | ₩65,085 | ₩64,791 | ₩64,838 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,697 | ₩64,845 | ₩64,697 | ₩64,845 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,751 | ₩64,751 | ₩64,696 | ₩64,696 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,711 | ₩64,711 | ₩64,671 | ₩64,704 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,671 | ₩64,671 | ₩64,626 | ₩64,626 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,657 | ₩64,657 | ₩64,620 | ₩64,624 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,791 | ₩64,831 | ₩64,778 | ₩64,799 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,791 | ₩64,965 | ₩64,744 | ₩64,751 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,804 | ₩64,804 | ₩64,766 | ₩64,791 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,711 | ₩64,818 | ₩64,711 | ₩64,794 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,804 | ₩64,831 | ₩64,804 | ₩64,831 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,724 | ₩64,804 | ₩64,724 | ₩64,784 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,737 | ₩64,744 | ₩64,724 | ₩64,744 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,697 | ₩64,704 | ₩64,644 | ₩64,677 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩64,898 | ₩64,898 | ₩64,778 | ₩64,839 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,751 | ₩64,858 | ₩64,751 | ₩64,843 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,684 | ₩64,861 | ₩64,684 | ₩64,843 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,684 | ₩64,695 | ₩64,630 | ₩64,675 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,804 | ₩64,804 | ₩64,684 | ₩64,758 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,684 | ₩64,766 | ₩64,684 | ₩64,751 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩64,940 | ₩64,940 | ₩64,885 | ₩64,894 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩64,911 | ₩64,932 | ₩64,911 | ₩64,932 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩65,019 | ₩65,019 | ₩64,751 | ₩64,845 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩64,978 | ₩64,992 | ₩64,911 | ₩64,952 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩65,072 | ₩65,072 | ₩65,032 | ₩65,032 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩65,059 | ₩65,099 | ₩64,918 | ₩64,918 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩65,032 | ₩65,059 | ₩65,005 | ₩65,025 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩64,898 | ₩64,899 | ₩64,827 | ₩64,885 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩64,871 | ₩64,871 | ₩64,778 | ₩64,831 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩64,952 | ₩64,978 | ₩64,941 | ₩64,941 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩64,898 | ₩64,925 | ₩64,885 | ₩64,905 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩64,898 | ₩64,898 | ₩64,798 | ₩64,811 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩64,965 | ₩64,977 | ₩64,952 | ₩64,952 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩65,059 | ₩65,059 | ₩64,978 | ₩64,985 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,300 | ₩65,300 | ₩65,288 | ₩65,288 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,206 | ₩65,206 | ₩65,179 | ₩65,198 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,279 | ₩65,279 | ₩65,206 | ₩65,206 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,259 | ₩65,273 | ₩65,032 | ₩65,199 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,326 | ₩65,353 | ₩65,313 | ₩65,326 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,326 | ₩65,340 | ₩65,320 | ₩65,320 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩65,178 | ₩65,178 | ₩65,178 | ₩65,178 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩65,192 | ₩65,219 | ₩65,192 | ₩65,219 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩65,152 | ₩65,194 | ₩65,091 | ₩65,192 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩65,126 | ₩65,144 | ₩65,112 | ₩65,144 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩65,126 | ₩65,126 | ₩65,079 | ₩65,079 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩65,072 | ₩65,132 | ₩65,072 | ₩65,126 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩65,166 | ₩65,166 | ₩65,059 | ₩65,079 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩64,898 | ₩64,992 | ₩64,826 | ₩64,992 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩64,958 | ₩64,958 | ₩64,858 | ₩64,925 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩64,925 | ₩65,032 | ₩64,871 | ₩64,993 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩64,918 | ₩64,998 | ₩64,918 | ₩64,978 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩64,858 | ₩64,938 | ₩64,744 | ₩64,938 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,764 | ₩64,804 | ₩64,756 | ₩64,756 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,537 | ₩64,617 | ₩64,537 | ₩64,597 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,644 | ₩64,658 | ₩64,531 | ₩64,531 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩65,019 | ₩65,052 | ₩65,019 | ₩65,027 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩64,911 | ₩65,005 | ₩64,885 | ₩64,952 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩65,072 | ₩65,077 | ₩65,072 | ₩65,077 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩65,019 | ₩65,019 | ₩64,858 | ₩64,903 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩65,005 | ₩65,139 | ₩64,978 | ₩65,115 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩65,179 | ₩65,206 | ₩65,092 | ₩65,092 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩65,192 | ₩65,245 | ₩65,192 | ₩65,245 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩65,032 | ₩65,152 | ₩65,032 | ₩65,116 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩65,126 | ₩65,126 | ₩65,005 | ₩65,005 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,233 | ₩65,271 | ₩65,059 | ₩65,059 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,353 | ₩65,353 | ₩65,320 | ₩65,320 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,554 | ₩65,554 | ₩65,467 | ₩65,467 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,407 | ₩65,532 | ₩65,407 | ₩65,532 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,538 | ₩65,538 | ₩65,494 | ₩65,494 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,514 | ₩65,581 | ₩65,487 | ₩65,500 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,594 | ₩65,634 | ₩65,594 | ₩65,607 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,447 | ₩65,668 | ₩65,447 | ₩65,668 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,594 | ₩65,619 | ₩65,581 | ₩65,587 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,708 | ₩65,767 | ₩65,708 | ₩65,714 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,661 | ₩65,674 | ₩65,661 | ₩65,674 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,661 | ₩65,661 | ₩65,634 | ₩65,641 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,627 | ₩65,688 | ₩65,627 | ₩65,668 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,808 | ₩65,902 | ₩65,808 | ₩65,875 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,822 | ₩65,848 | ₩65,822 | ₩65,835 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,808 | ₩65,808 | ₩65,795 | ₩65,801 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,768 | ₩65,795 | ₩65,755 | ₩65,795 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,788 | ₩65,822 | ₩65,788 | ₩65,808 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,835 | ₩65,835 | ₩65,805 | ₩65,808 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,688 | ₩65,728 | ₩65,688 | ₩65,701 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,617 | ₩65,701 | ₩65,353 | ₩65,634 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,701 | ₩65,728 | ₩65,688 | ₩65,701 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,607 | ₩65,741 | ₩65,607 | ₩65,654 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,674 | ₩65,674 | ₩65,607 | ₩65,621 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,594 | ₩65,634 | ₩65,594 | ₩65,634 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,500 | ₩65,500 | ₩65,353 | ₩65,483 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,514 | ₩65,527 | ₩65,460 | ₩65,516 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,514 | ₩65,554 | ₩65,500 | ₩65,514 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,554 | ₩65,574 | ₩65,540 | ₩65,554 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,500 | ₩65,540 | ₩65,500 | ₩65,518 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,514 | ₩65,514 | ₩65,456 | ₩65,487 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,474 | ₩65,581 | ₩65,474 | ₩65,487 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,674 | ₩65,740 | ₩65,658 | ₩65,668 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,648 | ₩65,652 | ₩65,621 | ₩65,652 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,594 | ₩65,648 | ₩65,581 | ₩65,614 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,674 | ₩65,674 | ₩65,594 | ₩65,627 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,554 | ₩65,581 | ₩65,540 | ₩65,561 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,567 | ₩65,574 | ₩65,567 | ₩65,574 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,607 | ₩65,607 | ₩65,569 | ₩65,594 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,621 | ₩65,642 | ₩65,581 | ₩65,607 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,741 | ₩65,741 | ₩65,581 | ₩65,621 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,460 | ₩65,607 | ₩65,460 | ₩65,574 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,607 | ₩65,607 | ₩65,561 | ₩65,561 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,594 | ₩65,607 | ₩65,554 | ₩65,581 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,621 | ₩65,627 | ₩65,614 | ₩65,614 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,594 | ₩65,681 | ₩65,579 | ₩65,654 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,701 | ₩65,708 | ₩65,567 | ₩65,648 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,634 | ₩65,634 | ₩65,563 | ₩65,574 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,561 | ₩65,561 | ₩65,561 | ₩65,561 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,567 | ₩65,621 | ₩65,567 | ₩65,601 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,554 | ₩65,621 | ₩65,527 | ₩65,554 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,514 | ₩65,554 | ₩65,514 | ₩65,554 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,674 | ₩65,740 | ₩65,674 | ₩65,740 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,607 | ₩65,740 | ₩65,607 | ₩65,674 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,688 | ₩65,701 | ₩65,648 | ₩65,668 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,694 | ₩65,694 | ₩65,694 | ₩65,694 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,741 | ₩65,741 | ₩65,713 | ₩65,728 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,648 | ₩65,661 | ₩65,621 | ₩65,634 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,607 | ₩65,654 | ₩65,607 | ₩65,654 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,607 | ₩65,714 | ₩65,567 | ₩65,594 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,540 | ₩65,547 | ₩65,540 | ₩65,547 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,661 | ₩65,661 | ₩65,593 | ₩65,593 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,460 | ₩65,619 | ₩65,447 | ₩65,594 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,540 | ₩65,540 | ₩65,407 | ₩65,447 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,447 | ₩65,520 | ₩65,447 | ₩65,514 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,540 | ₩65,594 | ₩65,540 | ₩65,544 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,688 | ₩65,688 | ₩65,594 | ₩65,595 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,594 | ₩65,654 | ₩65,567 | ₩65,654 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,500 | ₩65,686 | ₩65,500 | ₩65,579 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,540 | ₩65,621 | ₩65,487 | ₩65,540 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,634 | ₩65,634 | ₩65,595 | ₩65,595 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,527 | ₩65,607 | ₩65,514 | ₩65,594 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,514 | ₩65,714 | ₩65,514 | ₩65,594 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,470 | ₩65,594 | ₩65,460 | ₩65,518 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,673 | ₩65,701 | ₩65,673 | ₩65,688 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,646 | ₩65,646 | ₩65,597 | ₩65,601 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,587 | ₩65,701 | ₩65,574 | ₩65,574 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,567 | ₩65,574 | ₩65,536 | ₩65,574 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,487 | ₩65,500 | ₩65,474 | ₩65,474 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,527 | ₩65,539 | ₩65,494 | ₩65,494 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,487 | ₩65,527 | ₩65,487 | ₩65,500 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,621 | ₩65,621 | ₩65,567 | ₩65,587 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,594 | ₩65,648 | ₩65,594 | ₩65,641 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,527 | ₩65,540 | ₩65,514 | ₩65,527 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,514 | ₩65,514 | ₩65,514 | ₩65,514 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,540 | ₩65,567 | ₩65,500 | ₩65,561 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,420 | ₩65,420 | ₩65,413 | ₩65,413 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,540 | ₩65,540 | ₩65,474 | ₩65,474 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,486 | ₩65,487 | ₩65,233 | ₩65,420 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,500 | ₩65,701 | ₩65,447 | ₩65,467 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,500 | ₩65,634 | ₩65,500 | ₩65,534 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,728 | ₩65,822 | ₩65,554 | ₩65,554 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,688 | ₩65,728 | ₩65,688 | ₩65,728 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩65,915 | ₩66,170 | ₩65,915 | ₩66,022 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩66,183 | ₩66,183 | ₩65,909 | ₩65,955 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩65,892 | ₩66,103 | ₩65,870 | ₩65,911 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩65,848 | ₩66,062 | ₩65,848 | ₩65,909 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩65,895 | ₩65,942 | ₩65,895 | ₩65,942 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩65,929 | ₩65,929 | ₩65,882 | ₩65,882 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩65,875 | ₩65,878 | ₩65,836 | ₩65,875 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,835 | ₩65,894 | ₩65,835 | ₩65,894 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,834 | ₩65,835 | ₩65,788 | ₩65,788 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,697 | ₩65,800 | ₩65,697 | ₩65,795 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,634 | ₩65,688 | ₩65,623 | ₩65,688 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,654 | ₩65,661 | ₩65,654 | ₩65,661 | +0.01% | 400 |
|---|