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 | ₩63,240 | ₩63,334 | ₩63,227 | ₩63,320 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,184 | ₩63,347 | ₩63,147 | ₩63,300 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,160 | ₩63,320 | ₩63,160 | ₩63,267 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,201 | ₩63,225 | ₩63,188 | ₩63,195 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,053 | ₩63,113 | ₩63,053 | ₩63,113 | +0.10% | 600 |
| 2026.10.02 | ₩63,133 | ₩63,133 | ₩63,027 | ₩63,027 | -0.17% | 1.1천 |
| 2026.10.01 | ₩62,967 | ₩63,087 | ₩62,920 | ₩63,087 | +0.19% | 1.8천 |
| 2026.09.30 | ₩62,987 | ₩62,987 | ₩62,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,953 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩62,947 | ₩62,976 | ₩62,913 | ₩62,973 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩62,895 | ₩62,973 | ₩62,895 | ₩62,933 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,080 | ₩63,120 | ₩63,000 | ₩63,120 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,407 | ₩63,407 | ₩63,273 | ₩63,273 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,520 | ₩63,520 | ₩63,327 | ₩63,364 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩63,667 | ₩63,667 | ₩63,614 | ₩63,660 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,614 | ₩63,654 | ₩63,614 | ₩63,652 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,627 | ₩63,627 | ₩63,574 | ₩63,574 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩63,683 | ₩63,683 | ₩63,627 | ₩63,674 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩63,727 | ₩63,740 | ₩63,566 | ₩63,566 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,627 | ₩63,627 | ₩63,587 | ₩63,594 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,614 | ₩63,640 | ₩63,507 | ₩63,584 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩63,680 | ₩63,680 | ₩63,680 | ₩63,680 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,001 | ₩64,001 | ₩63,627 | ₩63,734 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,041 | ₩64,042 | ₩64,027 | ₩64,027 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,094 | ₩64,094 | ₩64,034 | ₩64,034 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,087 | ₩64,087 | ₩64,054 | ₩64,067 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,107 | ₩64,114 | ₩64,054 | ₩64,054 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,014 | ₩64,107 | ₩63,917 | ₩64,027 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,087 | ₩64,087 | ₩63,987 | ₩64,001 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,127 | ₩64,127 | ₩64,081 | ₩64,101 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,294 | ₩64,294 | ₩64,107 | ₩64,107 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,254 | ₩64,388 | ₩64,214 | ₩64,214 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,227 | ₩64,249 | ₩64,214 | ₩64,249 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,468 | ₩64,508 | ₩64,365 | ₩64,508 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,401 | ₩64,401 | ₩64,376 | ₩64,397 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,388 | ₩64,388 | ₩64,388 | ₩64,388 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,401 | ₩64,401 | ₩64,361 | ₩64,388 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,601 | ₩64,601 | ₩64,401 | ₩64,454 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,401 | ₩64,402 | ₩64,401 | ₩64,402 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,414 | ₩64,453 | ₩64,374 | ₩64,401 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,641 | ₩64,641 | ₩64,434 | ₩64,441 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,521 | ₩64,521 | ₩64,477 | ₩64,477 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,406 | ₩64,406 | ₩64,361 | ₩64,388 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,361 | ₩64,388 | ₩64,334 | ₩64,334 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,361 | ₩64,374 | ₩64,281 | ₩64,301 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,361 | ₩64,396 | ₩64,361 | ₩64,396 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,361 | ₩64,361 | ₩64,267 | ₩64,294 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,364 | ₩64,401 | ₩64,361 | ₩64,377 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,388 | ₩64,414 | ₩64,368 | ₩64,374 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,241 | ₩64,361 | ₩64,227 | ₩64,254 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,161 | ₩64,174 | ₩64,154 | ₩64,169 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,247 | ₩64,262 | ₩64,174 | ₩64,201 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,107 | ₩64,190 | ₩64,081 | ₩64,190 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,134 | ₩64,183 | ₩64,134 | ₩64,183 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,341 | ₩64,341 | ₩64,321 | ₩64,334 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,314 | ₩64,414 | ₩64,311 | ₩64,314 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,267 | ₩64,267 | ₩64,219 | ₩64,219 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,388 | ₩64,388 | ₩64,348 | ₩64,348 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,413 | ₩64,413 | ₩64,377 | ₩64,377 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,468 | ₩64,481 | ₩64,428 | ₩64,434 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,541 | ₩64,541 | ₩64,508 | ₩64,508 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,488 | ₩64,521 | ₩64,468 | ₩64,494 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,508 | ₩64,568 | ₩64,493 | ₩64,528 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,381 | ₩64,401 | ₩64,381 | ₩64,401 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,374 | ₩64,454 | ₩64,301 | ₩64,301 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,428 | ₩64,468 | ₩64,408 | ₩64,408 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,414 | ₩64,481 | ₩64,414 | ₩64,449 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,389 | ₩64,414 | ₩64,374 | ₩64,401 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,494 | ₩64,508 | ₩64,414 | ₩64,434 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,561 | ₩64,561 | ₩64,534 | ₩64,548 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,534 | ₩64,548 | ₩64,508 | ₩64,548 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,428 | ₩64,474 | ₩64,428 | ₩64,434 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,534 | ₩64,558 | ₩64,476 | ₩64,476 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,521 | ₩64,574 | ₩64,521 | ₩64,554 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,528 | ₩64,561 | ₩64,521 | ₩64,548 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,534 | ₩64,534 | ₩64,488 | ₩64,494 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩64,694 | ₩64,708 | ₩64,668 | ₩64,681 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,574 | ₩64,634 | ₩64,574 | ₩64,588 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,561 | ₩64,574 | ₩64,508 | ₩64,510 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩64,654 | ₩64,654 | ₩64,584 | ₩64,588 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩64,708 | ₩64,734 | ₩64,492 | ₩64,492 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩64,721 | ₩64,734 | ₩64,721 | ₩64,721 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩64,761 | ₩64,761 | ₩64,685 | ₩64,685 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩64,881 | ₩64,881 | ₩64,588 | ₩64,634 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,494 | ₩64,641 | ₩64,494 | ₩64,641 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,548 | ₩64,548 | ₩64,493 | ₩64,493 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,508 | ₩64,508 | ₩64,468 | ₩64,501 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,468 | ₩64,468 | ₩64,424 | ₩64,424 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,454 | ₩64,454 | ₩64,417 | ₩64,421 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,588 | ₩64,628 | ₩64,574 | ₩64,596 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,588 | ₩64,761 | ₩64,541 | ₩64,548 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,601 | ₩64,601 | ₩64,562 | ₩64,588 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,508 | ₩64,614 | ₩64,508 | ₩64,590 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,601 | ₩64,628 | ₩64,601 | ₩64,628 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,521 | ₩64,601 | ₩64,521 | ₩64,581 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,534 | ₩64,541 | ₩64,521 | ₩64,541 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,494 | ₩64,501 | ₩64,441 | ₩64,474 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩64,694 | ₩64,694 | ₩64,574 | ₩64,636 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,548 | ₩64,654 | ₩64,548 | ₩64,640 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,481 | ₩64,657 | ₩64,481 | ₩64,640 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,481 | ₩64,492 | ₩64,428 | ₩64,472 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,601 | ₩64,601 | ₩64,481 | ₩64,554 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,481 | ₩64,562 | ₩64,481 | ₩64,548 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩64,736 | ₩64,736 | ₩64,681 | ₩64,690 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩64,708 | ₩64,728 | ₩64,708 | ₩64,728 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩64,814 | ₩64,814 | ₩64,548 | ₩64,641 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩64,774 | ₩64,788 | ₩64,708 | ₩64,748 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩64,868 | ₩64,868 | ₩64,828 | ₩64,828 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩64,854 | ₩64,895 | ₩64,714 | ₩64,714 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩64,828 | ₩64,854 | ₩64,801 | ₩64,821 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩64,694 | ₩64,696 | ₩64,624 | ₩64,681 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩64,668 | ₩64,668 | ₩64,574 | ₩64,628 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩64,748 | ₩64,774 | ₩64,737 | ₩64,737 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩64,694 | ₩64,721 | ₩64,681 | ₩64,701 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩64,694 | ₩64,694 | ₩64,594 | ₩64,608 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩64,761 | ₩64,773 | ₩64,748 | ₩64,748 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩64,854 | ₩64,854 | ₩64,774 | ₩64,781 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,095 | ₩65,095 | ₩65,083 | ₩65,083 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,001 | ₩65,001 | ₩64,975 | ₩64,993 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,075 | ₩65,075 | ₩65,001 | ₩65,001 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,055 | ₩65,068 | ₩64,828 | ₩64,995 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,121 | ₩65,148 | ₩65,108 | ₩65,121 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,121 | ₩65,135 | ₩65,115 | ₩65,115 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩64,973 | ₩64,973 | ₩64,973 | ₩64,973 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩64,988 | ₩65,015 | ₩64,988 | ₩65,015 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩64,948 | ₩64,989 | ₩64,887 | ₩64,988 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩64,921 | ₩64,940 | ₩64,908 | ₩64,940 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩64,921 | ₩64,921 | ₩64,875 | ₩64,875 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩64,868 | ₩64,928 | ₩64,868 | ₩64,921 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩64,961 | ₩64,961 | ₩64,854 | ₩64,875 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩64,694 | ₩64,788 | ₩64,622 | ₩64,788 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩64,754 | ₩64,754 | ₩64,654 | ₩64,721 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩64,721 | ₩64,828 | ₩64,668 | ₩64,789 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩64,714 | ₩64,794 | ₩64,714 | ₩64,774 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩64,654 | ₩64,734 | ₩64,541 | ₩64,734 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,561 | ₩64,601 | ₩64,553 | ₩64,553 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,334 | ₩64,414 | ₩64,334 | ₩64,394 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,441 | ₩64,456 | ₩64,329 | ₩64,329 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩64,814 | ₩64,848 | ₩64,814 | ₩64,822 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩64,708 | ₩64,801 | ₩64,681 | ₩64,748 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩64,868 | ₩64,873 | ₩64,868 | ₩64,873 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩64,814 | ₩64,814 | ₩64,654 | ₩64,700 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩64,801 | ₩64,935 | ₩64,774 | ₩64,911 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩64,975 | ₩65,001 | ₩64,888 | ₩64,888 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩64,988 | ₩65,040 | ₩64,988 | ₩65,040 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩64,828 | ₩64,948 | ₩64,828 | ₩64,912 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩64,921 | ₩64,921 | ₩64,801 | ₩64,801 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,028 | ₩65,067 | ₩64,854 | ₩64,854 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,148 | ₩65,148 | ₩65,115 | ₩65,115 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,348 | ₩65,348 | ₩65,261 | ₩65,261 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,201 | ₩65,327 | ₩65,201 | ₩65,327 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,332 | ₩65,332 | ₩65,288 | ₩65,288 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,308 | ₩65,375 | ₩65,281 | ₩65,295 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,388 | ₩65,428 | ₩65,388 | ₩65,402 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,241 | ₩65,462 | ₩65,241 | ₩65,462 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,388 | ₩65,414 | ₩65,375 | ₩65,381 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,502 | ₩65,560 | ₩65,502 | ₩65,508 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,455 | ₩65,468 | ₩65,455 | ₩65,468 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,455 | ₩65,455 | ₩65,428 | ₩65,435 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,422 | ₩65,482 | ₩65,422 | ₩65,462 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,602 | ₩65,695 | ₩65,602 | ₩65,668 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,615 | ₩65,642 | ₩65,615 | ₩65,628 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,602 | ₩65,602 | ₩65,588 | ₩65,595 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,562 | ₩65,588 | ₩65,548 | ₩65,588 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,582 | ₩65,615 | ₩65,582 | ₩65,602 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,628 | ₩65,628 | ₩65,599 | ₩65,602 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,482 | ₩65,522 | ₩65,482 | ₩65,495 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,411 | ₩65,495 | ₩65,148 | ₩65,428 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,495 | ₩65,522 | ₩65,482 | ₩65,495 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,402 | ₩65,535 | ₩65,402 | ₩65,448 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,468 | ₩65,468 | ₩65,402 | ₩65,415 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,388 | ₩65,428 | ₩65,388 | ₩65,428 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,295 | ₩65,295 | ₩65,148 | ₩65,277 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,308 | ₩65,321 | ₩65,255 | ₩65,311 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,308 | ₩65,348 | ₩65,295 | ₩65,308 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,348 | ₩65,368 | ₩65,335 | ₩65,348 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,295 | ₩65,335 | ₩65,295 | ₩65,312 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,308 | ₩65,308 | ₩65,251 | ₩65,281 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,268 | ₩65,375 | ₩65,268 | ₩65,281 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,468 | ₩65,534 | ₩65,452 | ₩65,462 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,442 | ₩65,446 | ₩65,415 | ₩65,446 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,388 | ₩65,442 | ₩65,375 | ₩65,408 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,468 | ₩65,468 | ₩65,388 | ₩65,422 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,348 | ₩65,375 | ₩65,335 | ₩65,355 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,361 | ₩65,368 | ₩65,361 | ₩65,368 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,402 | ₩65,402 | ₩65,363 | ₩65,388 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,415 | ₩65,436 | ₩65,375 | ₩65,402 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,535 | ₩65,535 | ₩65,375 | ₩65,415 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,255 | ₩65,402 | ₩65,255 | ₩65,368 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,402 | ₩65,402 | ₩65,355 | ₩65,355 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,388 | ₩65,402 | ₩65,348 | ₩65,375 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,415 | ₩65,422 | ₩65,408 | ₩65,408 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,388 | ₩65,475 | ₩65,373 | ₩65,448 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,495 | ₩65,502 | ₩65,361 | ₩65,442 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,428 | ₩65,428 | ₩65,357 | ₩65,368 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,355 | ₩65,355 | ₩65,355 | ₩65,355 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,361 | ₩65,415 | ₩65,361 | ₩65,395 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,348 | ₩65,415 | ₩65,321 | ₩65,348 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,308 | ₩65,348 | ₩65,308 | ₩65,348 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,468 | ₩65,534 | ₩65,468 | ₩65,534 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,402 | ₩65,534 | ₩65,402 | ₩65,468 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,482 | ₩65,495 | ₩65,442 | ₩65,462 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,488 | ₩65,488 | ₩65,488 | ₩65,488 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,535 | ₩65,535 | ₩65,507 | ₩65,522 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,442 | ₩65,455 | ₩65,415 | ₩65,428 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,402 | ₩65,448 | ₩65,402 | ₩65,448 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,402 | ₩65,508 | ₩65,361 | ₩65,388 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,335 | ₩65,341 | ₩65,335 | ₩65,341 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,455 | ₩65,455 | ₩65,387 | ₩65,387 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,255 | ₩65,414 | ₩65,241 | ₩65,388 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,335 | ₩65,335 | ₩65,201 | ₩65,241 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,241 | ₩65,315 | ₩65,241 | ₩65,308 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,335 | ₩65,388 | ₩65,335 | ₩65,339 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,482 | ₩65,482 | ₩65,388 | ₩65,389 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,388 | ₩65,448 | ₩65,361 | ₩65,448 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,295 | ₩65,480 | ₩65,295 | ₩65,373 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,335 | ₩65,415 | ₩65,281 | ₩65,335 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,428 | ₩65,428 | ₩65,389 | ₩65,389 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,321 | ₩65,402 | ₩65,308 | ₩65,388 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,308 | ₩65,508 | ₩65,308 | ₩65,388 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,264 | ₩65,388 | ₩65,255 | ₩65,312 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,467 | ₩65,495 | ₩65,467 | ₩65,482 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,440 | ₩65,440 | ₩65,391 | ₩65,395 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,381 | ₩65,495 | ₩65,368 | ₩65,368 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,361 | ₩65,368 | ₩65,331 | ₩65,368 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,281 | ₩65,295 | ₩65,268 | ₩65,268 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,321 | ₩65,333 | ₩65,288 | ₩65,288 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,281 | ₩65,321 | ₩65,281 | ₩65,295 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,415 | ₩65,415 | ₩65,361 | ₩65,381 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,388 | ₩65,442 | ₩65,388 | ₩65,435 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,321 | ₩65,335 | ₩65,308 | ₩65,321 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,308 | ₩65,308 | ₩65,308 | ₩65,308 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,335 | ₩65,361 | ₩65,295 | ₩65,355 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,215 | ₩65,215 | ₩65,208 | ₩65,208 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,335 | ₩65,335 | ₩65,268 | ₩65,268 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,280 | ₩65,281 | ₩65,028 | ₩65,215 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,295 | ₩65,495 | ₩65,241 | ₩65,261 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,295 | ₩65,428 | ₩65,295 | ₩65,328 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,522 | ₩65,615 | ₩65,348 | ₩65,348 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,482 | ₩65,522 | ₩65,482 | ₩65,522 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩65,708 | ₩65,962 | ₩65,708 | ₩65,815 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩65,975 | ₩65,975 | ₩65,702 | ₩65,748 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩65,686 | ₩65,895 | ₩65,663 | ₩65,704 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩65,642 | ₩65,855 | ₩65,642 | ₩65,702 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩65,688 | ₩65,735 | ₩65,688 | ₩65,735 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩65,722 | ₩65,722 | ₩65,675 | ₩65,675 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩65,668 | ₩65,671 | ₩65,630 | ₩65,668 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,628 | ₩65,687 | ₩65,628 | ₩65,687 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,627 | ₩65,628 | ₩65,582 | ₩65,582 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,491 | ₩65,594 | ₩65,491 | ₩65,588 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,428 | ₩65,482 | ₩65,418 | ₩65,482 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,448 | ₩65,455 | ₩65,448 | ₩65,455 | +0.01% | 400 |
|---|