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 | ₩63,278 | ₩63,372 | ₩63,265 | ₩63,358 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,222 | ₩63,385 | ₩63,185 | ₩63,338 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,198 | ₩63,358 | ₩63,198 | ₩63,305 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,239 | ₩63,263 | ₩63,226 | ₩63,233 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,091 | ₩63,151 | ₩63,091 | ₩63,151 | +0.10% | 600 |
| 2026.10.02 | ₩63,171 | ₩63,171 | ₩63,064 | ₩63,064 | -0.17% | 1.1천 |
| 2026.10.01 | ₩63,004 | ₩63,125 | ₩62,958 | ₩63,125 | +0.19% | 1.8천 |
| 2026.09.30 | ₩63,024 | ₩63,024 | ₩62,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,991 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩62,984 | ₩63,014 | ₩62,951 | ₩63,011 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩62,932 | ₩63,011 | ₩62,932 | ₩62,971 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,118 | ₩63,158 | ₩63,038 | ₩63,158 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,445 | ₩63,445 | ₩63,311 | ₩63,311 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,558 | ₩63,558 | ₩63,365 | ₩63,402 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩63,705 | ₩63,705 | ₩63,652 | ₩63,699 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,652 | ₩63,692 | ₩63,652 | ₩63,691 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,665 | ₩63,665 | ₩63,612 | ₩63,612 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩63,721 | ₩63,721 | ₩63,665 | ₩63,712 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩63,765 | ₩63,779 | ₩63,604 | ₩63,604 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,665 | ₩63,665 | ₩63,625 | ₩63,632 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,652 | ₩63,679 | ₩63,545 | ₩63,622 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩63,719 | ₩63,719 | ₩63,719 | ₩63,719 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,039 | ₩64,039 | ₩63,665 | ₩63,772 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,079 | ₩64,080 | ₩64,066 | ₩64,066 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,132 | ₩64,132 | ₩64,072 | ₩64,072 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,126 | ₩64,126 | ₩64,092 | ₩64,106 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,146 | ₩64,152 | ₩64,092 | ₩64,092 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,052 | ₩64,146 | ₩63,955 | ₩64,066 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,126 | ₩64,126 | ₩64,026 | ₩64,039 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,166 | ₩64,166 | ₩64,119 | ₩64,139 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,333 | ₩64,333 | ₩64,146 | ₩64,146 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,293 | ₩64,426 | ₩64,253 | ₩64,253 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,266 | ₩64,287 | ₩64,253 | ₩64,287 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,506 | ₩64,546 | ₩64,403 | ₩64,546 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,439 | ₩64,439 | ₩64,414 | ₩64,435 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,426 | ₩64,426 | ₩64,426 | ₩64,426 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,439 | ₩64,439 | ₩64,399 | ₩64,426 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,640 | ₩64,640 | ₩64,439 | ₩64,493 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,439 | ₩64,441 | ₩64,439 | ₩64,441 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,453 | ₩64,492 | ₩64,413 | ₩64,439 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,680 | ₩64,680 | ₩64,473 | ₩64,480 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,560 | ₩64,560 | ₩64,516 | ₩64,516 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,445 | ₩64,445 | ₩64,399 | ₩64,426 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,399 | ₩64,426 | ₩64,373 | ₩64,373 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,399 | ₩64,413 | ₩64,319 | ₩64,339 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,399 | ₩64,434 | ₩64,399 | ₩64,434 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,399 | ₩64,399 | ₩64,306 | ₩64,333 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,402 | ₩64,439 | ₩64,399 | ₩64,415 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,426 | ₩64,453 | ₩64,406 | ₩64,413 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,279 | ₩64,399 | ₩64,266 | ₩64,293 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,199 | ₩64,213 | ₩64,193 | ₩64,207 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,286 | ₩64,301 | ₩64,213 | ₩64,239 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,146 | ₩64,229 | ₩64,119 | ₩64,229 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,172 | ₩64,222 | ₩64,172 | ₩64,222 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,379 | ₩64,379 | ₩64,359 | ₩64,373 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,353 | ₩64,453 | ₩64,350 | ₩64,353 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,306 | ₩64,306 | ₩64,258 | ₩64,258 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,426 | ₩64,426 | ₩64,386 | ₩64,386 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,451 | ₩64,451 | ₩64,415 | ₩64,415 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,506 | ₩64,520 | ₩64,466 | ₩64,473 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,580 | ₩64,580 | ₩64,546 | ₩64,546 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,526 | ₩64,560 | ₩64,506 | ₩64,533 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,546 | ₩64,606 | ₩64,532 | ₩64,566 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,419 | ₩64,439 | ₩64,419 | ₩64,439 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,413 | ₩64,493 | ₩64,339 | ₩64,339 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,466 | ₩64,506 | ₩64,446 | ₩64,446 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,453 | ₩64,520 | ₩64,453 | ₩64,488 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,427 | ₩64,453 | ₩64,413 | ₩64,439 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,533 | ₩64,546 | ₩64,453 | ₩64,473 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,600 | ₩64,600 | ₩64,573 | ₩64,586 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,573 | ₩64,586 | ₩64,546 | ₩64,586 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,466 | ₩64,513 | ₩64,466 | ₩64,473 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,573 | ₩64,597 | ₩64,514 | ₩64,514 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,560 | ₩64,613 | ₩64,560 | ₩64,593 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,566 | ₩64,600 | ₩64,560 | ₩64,586 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,573 | ₩64,573 | ₩64,526 | ₩64,533 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩64,733 | ₩64,747 | ₩64,706 | ₩64,720 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,613 | ₩64,673 | ₩64,613 | ₩64,626 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,600 | ₩64,613 | ₩64,546 | ₩64,549 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩64,693 | ₩64,693 | ₩64,622 | ₩64,626 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩64,747 | ₩64,773 | ₩64,530 | ₩64,530 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩64,760 | ₩64,773 | ₩64,760 | ₩64,760 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩64,800 | ₩64,800 | ₩64,724 | ₩64,724 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩64,920 | ₩64,920 | ₩64,626 | ₩64,673 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,533 | ₩64,680 | ₩64,533 | ₩64,680 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,586 | ₩64,586 | ₩64,532 | ₩64,532 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,546 | ₩64,546 | ₩64,506 | ₩64,540 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,506 | ₩64,506 | ₩64,462 | ₩64,462 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,493 | ₩64,493 | ₩64,456 | ₩64,460 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,626 | ₩64,666 | ₩64,613 | ₩64,634 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,626 | ₩64,800 | ₩64,580 | ₩64,586 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,640 | ₩64,640 | ₩64,601 | ₩64,626 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,546 | ₩64,653 | ₩64,546 | ₩64,629 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,640 | ₩64,666 | ₩64,640 | ₩64,666 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,560 | ₩64,640 | ₩64,560 | ₩64,620 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,573 | ₩64,580 | ₩64,560 | ₩64,580 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,533 | ₩64,540 | ₩64,480 | ₩64,513 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩64,733 | ₩64,733 | ₩64,613 | ₩64,674 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,586 | ₩64,693 | ₩64,586 | ₩64,678 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,520 | ₩64,696 | ₩64,520 | ₩64,678 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,520 | ₩64,530 | ₩64,466 | ₩64,510 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,640 | ₩64,640 | ₩64,520 | ₩64,593 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,520 | ₩64,601 | ₩64,520 | ₩64,586 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩64,775 | ₩64,775 | ₩64,720 | ₩64,729 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩64,747 | ₩64,767 | ₩64,747 | ₩64,767 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩64,853 | ₩64,853 | ₩64,586 | ₩64,680 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩64,813 | ₩64,827 | ₩64,747 | ₩64,787 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩64,907 | ₩64,907 | ₩64,867 | ₩64,867 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩64,893 | ₩64,933 | ₩64,753 | ₩64,753 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩64,867 | ₩64,893 | ₩64,840 | ₩64,860 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩64,733 | ₩64,735 | ₩64,662 | ₩64,720 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩64,706 | ₩64,706 | ₩64,613 | ₩64,666 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩64,787 | ₩64,813 | ₩64,776 | ₩64,776 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩64,733 | ₩64,760 | ₩64,720 | ₩64,740 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩64,733 | ₩64,733 | ₩64,633 | ₩64,646 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩64,800 | ₩64,812 | ₩64,787 | ₩64,787 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩64,893 | ₩64,893 | ₩64,813 | ₩64,820 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,134 | ₩65,134 | ₩65,122 | ₩65,122 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,040 | ₩65,040 | ₩65,014 | ₩65,032 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,114 | ₩65,114 | ₩65,040 | ₩65,040 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,094 | ₩65,107 | ₩64,867 | ₩65,034 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,160 | ₩65,187 | ₩65,147 | ₩65,160 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,160 | ₩65,174 | ₩65,154 | ₩65,154 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩65,012 | ₩65,012 | ₩65,012 | ₩65,012 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩65,027 | ₩65,054 | ₩65,027 | ₩65,054 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩64,987 | ₩65,028 | ₩64,925 | ₩65,027 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩64,960 | ₩64,979 | ₩64,947 | ₩64,979 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩64,960 | ₩64,960 | ₩64,913 | ₩64,913 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩64,907 | ₩64,967 | ₩64,907 | ₩64,960 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩65,000 | ₩65,000 | ₩64,893 | ₩64,913 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩64,733 | ₩64,827 | ₩64,661 | ₩64,827 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩64,793 | ₩64,793 | ₩64,693 | ₩64,760 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩64,760 | ₩64,867 | ₩64,706 | ₩64,828 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩64,753 | ₩64,833 | ₩64,753 | ₩64,813 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩64,693 | ₩64,773 | ₩64,580 | ₩64,773 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,600 | ₩64,640 | ₩64,592 | ₩64,592 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,373 | ₩64,453 | ₩64,373 | ₩64,433 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,480 | ₩64,494 | ₩64,367 | ₩64,367 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩64,853 | ₩64,887 | ₩64,853 | ₩64,861 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩64,747 | ₩64,840 | ₩64,720 | ₩64,787 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩64,907 | ₩64,912 | ₩64,907 | ₩64,912 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩64,853 | ₩64,853 | ₩64,693 | ₩64,739 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩64,840 | ₩64,973 | ₩64,813 | ₩64,949 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩65,014 | ₩65,040 | ₩64,927 | ₩64,927 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩65,027 | ₩65,079 | ₩65,027 | ₩65,079 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩64,867 | ₩64,987 | ₩64,867 | ₩64,951 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩64,960 | ₩64,960 | ₩64,840 | ₩64,840 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,067 | ₩65,106 | ₩64,893 | ₩64,893 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,187 | ₩65,187 | ₩65,154 | ₩65,154 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,387 | ₩65,387 | ₩65,301 | ₩65,301 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,240 | ₩65,366 | ₩65,240 | ₩65,366 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,371 | ₩65,371 | ₩65,327 | ₩65,327 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,347 | ₩65,414 | ₩65,321 | ₩65,334 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,427 | ₩65,467 | ₩65,427 | ₩65,441 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,281 | ₩65,501 | ₩65,281 | ₩65,501 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,427 | ₩65,453 | ₩65,414 | ₩65,421 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,541 | ₩65,600 | ₩65,541 | ₩65,548 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,494 | ₩65,507 | ₩65,494 | ₩65,507 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,494 | ₩65,494 | ₩65,467 | ₩65,474 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,461 | ₩65,521 | ₩65,461 | ₩65,501 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,641 | ₩65,734 | ₩65,641 | ₩65,708 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,654 | ₩65,681 | ₩65,654 | ₩65,668 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,641 | ₩65,641 | ₩65,628 | ₩65,634 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,601 | ₩65,628 | ₩65,588 | ₩65,628 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,621 | ₩65,654 | ₩65,621 | ₩65,641 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,668 | ₩65,668 | ₩65,638 | ₩65,641 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,521 | ₩65,561 | ₩65,521 | ₩65,534 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,450 | ₩65,534 | ₩65,187 | ₩65,467 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,534 | ₩65,561 | ₩65,521 | ₩65,534 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,441 | ₩65,574 | ₩65,441 | ₩65,487 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,507 | ₩65,507 | ₩65,441 | ₩65,454 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,427 | ₩65,467 | ₩65,427 | ₩65,467 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,334 | ₩65,334 | ₩65,187 | ₩65,317 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,347 | ₩65,361 | ₩65,294 | ₩65,350 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,347 | ₩65,387 | ₩65,334 | ₩65,347 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,387 | ₩65,407 | ₩65,374 | ₩65,387 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,334 | ₩65,374 | ₩65,334 | ₩65,351 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,347 | ₩65,347 | ₩65,290 | ₩65,321 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,307 | ₩65,414 | ₩65,307 | ₩65,321 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,507 | ₩65,573 | ₩65,491 | ₩65,501 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,481 | ₩65,485 | ₩65,454 | ₩65,485 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,427 | ₩65,481 | ₩65,414 | ₩65,447 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,507 | ₩65,507 | ₩65,427 | ₩65,461 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,387 | ₩65,414 | ₩65,374 | ₩65,394 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,401 | ₩65,407 | ₩65,401 | ₩65,407 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,441 | ₩65,441 | ₩65,402 | ₩65,427 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,454 | ₩65,475 | ₩65,414 | ₩65,441 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,574 | ₩65,574 | ₩65,414 | ₩65,454 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,294 | ₩65,441 | ₩65,294 | ₩65,407 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,441 | ₩65,441 | ₩65,394 | ₩65,394 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,427 | ₩65,441 | ₩65,387 | ₩65,414 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,454 | ₩65,461 | ₩65,447 | ₩65,447 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,427 | ₩65,514 | ₩65,413 | ₩65,487 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,534 | ₩65,541 | ₩65,401 | ₩65,481 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,467 | ₩65,467 | ₩65,397 | ₩65,407 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,394 | ₩65,394 | ₩65,394 | ₩65,394 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,401 | ₩65,454 | ₩65,401 | ₩65,434 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,387 | ₩65,454 | ₩65,361 | ₩65,387 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,347 | ₩65,387 | ₩65,347 | ₩65,387 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,507 | ₩65,573 | ₩65,507 | ₩65,573 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,441 | ₩65,573 | ₩65,441 | ₩65,507 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,521 | ₩65,534 | ₩65,481 | ₩65,501 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,527 | ₩65,527 | ₩65,527 | ₩65,527 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,574 | ₩65,574 | ₩65,546 | ₩65,561 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,481 | ₩65,494 | ₩65,454 | ₩65,467 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,441 | ₩65,487 | ₩65,441 | ₩65,487 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,441 | ₩65,548 | ₩65,401 | ₩65,427 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,374 | ₩65,381 | ₩65,374 | ₩65,381 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,494 | ₩65,494 | ₩65,426 | ₩65,426 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,294 | ₩65,453 | ₩65,281 | ₩65,427 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,374 | ₩65,374 | ₩65,240 | ₩65,281 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,281 | ₩65,354 | ₩65,281 | ₩65,347 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,374 | ₩65,427 | ₩65,374 | ₩65,378 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,521 | ₩65,521 | ₩65,427 | ₩65,429 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,427 | ₩65,487 | ₩65,401 | ₩65,487 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,334 | ₩65,519 | ₩65,334 | ₩65,413 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,374 | ₩65,454 | ₩65,321 | ₩65,374 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,467 | ₩65,467 | ₩65,429 | ₩65,429 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,361 | ₩65,441 | ₩65,347 | ₩65,427 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,347 | ₩65,548 | ₩65,347 | ₩65,427 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,303 | ₩65,427 | ₩65,294 | ₩65,351 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,506 | ₩65,534 | ₩65,506 | ₩65,521 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,479 | ₩65,479 | ₩65,430 | ₩65,434 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,421 | ₩65,534 | ₩65,407 | ₩65,407 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,401 | ₩65,407 | ₩65,370 | ₩65,407 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,321 | ₩65,334 | ₩65,307 | ₩65,307 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,361 | ₩65,373 | ₩65,327 | ₩65,327 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,321 | ₩65,361 | ₩65,321 | ₩65,334 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,454 | ₩65,454 | ₩65,401 | ₩65,421 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,427 | ₩65,481 | ₩65,427 | ₩65,474 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,361 | ₩65,374 | ₩65,347 | ₩65,361 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,347 | ₩65,347 | ₩65,347 | ₩65,347 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,374 | ₩65,401 | ₩65,334 | ₩65,394 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,254 | ₩65,254 | ₩65,247 | ₩65,247 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,374 | ₩65,374 | ₩65,307 | ₩65,307 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,319 | ₩65,321 | ₩65,067 | ₩65,254 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,334 | ₩65,534 | ₩65,281 | ₩65,301 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,334 | ₩65,467 | ₩65,334 | ₩65,367 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,561 | ₩65,654 | ₩65,387 | ₩65,387 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,521 | ₩65,561 | ₩65,521 | ₩65,561 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩65,748 | ₩66,001 | ₩65,748 | ₩65,855 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩66,015 | ₩66,015 | ₩65,741 | ₩65,788 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩65,725 | ₩65,935 | ₩65,702 | ₩65,744 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩65,681 | ₩65,895 | ₩65,681 | ₩65,741 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩65,728 | ₩65,774 | ₩65,728 | ₩65,774 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩65,761 | ₩65,761 | ₩65,714 | ₩65,714 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩65,708 | ₩65,710 | ₩65,669 | ₩65,708 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,668 | ₩65,726 | ₩65,668 | ₩65,726 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,666 | ₩65,668 | ₩65,621 | ₩65,621 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,530 | ₩65,633 | ₩65,530 | ₩65,628 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,467 | ₩65,521 | ₩65,457 | ₩65,521 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,487 | ₩65,494 | ₩65,487 | ₩65,494 | +0.01% | 400 |
|---|