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 | ₩63,230 | ₩63,324 | ₩63,217 | ₩63,310 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,174 | ₩63,337 | ₩63,137 | ₩63,290 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,150 | ₩63,310 | ₩63,150 | ₩63,257 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,191 | ₩63,216 | ₩63,178 | ₩63,185 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,043 | ₩63,103 | ₩63,043 | ₩63,103 | +0.10% | 600 |
| 2026.10.02 | ₩63,123 | ₩63,123 | ₩63,017 | ₩63,017 | -0.17% | 1.1천 |
| 2026.10.01 | ₩62,957 | ₩63,077 | ₩62,910 | ₩63,077 | +0.19% | 1.8천 |
| 2026.09.30 | ₩62,977 | ₩62,977 | ₩62,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,943 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩62,937 | ₩62,966 | ₩62,903 | ₩62,963 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩62,885 | ₩62,963 | ₩62,885 | ₩62,923 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,070 | ₩63,110 | ₩62,990 | ₩63,110 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,397 | ₩63,397 | ₩63,264 | ₩63,264 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,510 | ₩63,510 | ₩63,317 | ₩63,354 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩63,657 | ₩63,657 | ₩63,604 | ₩63,650 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,604 | ₩63,644 | ₩63,604 | ₩63,642 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,617 | ₩63,617 | ₩63,564 | ₩63,564 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩63,673 | ₩63,673 | ₩63,617 | ₩63,664 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩63,717 | ₩63,730 | ₩63,556 | ₩63,556 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,617 | ₩63,617 | ₩63,577 | ₩63,584 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,604 | ₩63,630 | ₩63,497 | ₩63,574 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩63,670 | ₩63,670 | ₩63,670 | ₩63,670 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩63,991 | ₩63,991 | ₩63,617 | ₩63,724 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,031 | ₩64,032 | ₩64,017 | ₩64,017 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,084 | ₩64,084 | ₩64,024 | ₩64,024 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,077 | ₩64,077 | ₩64,044 | ₩64,057 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,097 | ₩64,104 | ₩64,044 | ₩64,044 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,004 | ₩64,097 | ₩63,907 | ₩64,017 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,077 | ₩64,077 | ₩63,977 | ₩63,991 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,117 | ₩64,117 | ₩64,071 | ₩64,091 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,284 | ₩64,284 | ₩64,097 | ₩64,097 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,244 | ₩64,377 | ₩64,204 | ₩64,204 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,217 | ₩64,239 | ₩64,204 | ₩64,239 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,457 | ₩64,497 | ₩64,355 | ₩64,497 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,391 | ₩64,391 | ₩64,365 | ₩64,387 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,377 | ₩64,377 | ₩64,377 | ₩64,377 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,391 | ₩64,391 | ₩64,351 | ₩64,377 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,591 | ₩64,591 | ₩64,391 | ₩64,444 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,391 | ₩64,392 | ₩64,391 | ₩64,392 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,404 | ₩64,443 | ₩64,364 | ₩64,391 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,631 | ₩64,631 | ₩64,424 | ₩64,431 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,511 | ₩64,511 | ₩64,467 | ₩64,467 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,396 | ₩64,396 | ₩64,351 | ₩64,377 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,351 | ₩64,377 | ₩64,324 | ₩64,324 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,351 | ₩64,364 | ₩64,271 | ₩64,291 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,351 | ₩64,385 | ₩64,351 | ₩64,385 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,351 | ₩64,351 | ₩64,257 | ₩64,284 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,353 | ₩64,391 | ₩64,351 | ₩64,367 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,377 | ₩64,404 | ₩64,357 | ₩64,364 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,231 | ₩64,351 | ₩64,217 | ₩64,244 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,151 | ₩64,164 | ₩64,144 | ₩64,159 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,237 | ₩64,252 | ₩64,164 | ₩64,191 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,097 | ₩64,180 | ₩64,071 | ₩64,180 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,124 | ₩64,173 | ₩64,124 | ₩64,173 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,331 | ₩64,331 | ₩64,311 | ₩64,324 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,304 | ₩64,404 | ₩64,301 | ₩64,304 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,257 | ₩64,257 | ₩64,209 | ₩64,209 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,377 | ₩64,377 | ₩64,337 | ₩64,337 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,403 | ₩64,403 | ₩64,367 | ₩64,367 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,457 | ₩64,471 | ₩64,417 | ₩64,424 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,531 | ₩64,531 | ₩64,497 | ₩64,497 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,477 | ₩64,511 | ₩64,457 | ₩64,484 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,497 | ₩64,557 | ₩64,483 | ₩64,517 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,371 | ₩64,391 | ₩64,371 | ₩64,391 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,364 | ₩64,444 | ₩64,291 | ₩64,291 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,417 | ₩64,457 | ₩64,397 | ₩64,397 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,404 | ₩64,471 | ₩64,404 | ₩64,439 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,379 | ₩64,404 | ₩64,364 | ₩64,391 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,484 | ₩64,497 | ₩64,404 | ₩64,424 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,551 | ₩64,551 | ₩64,524 | ₩64,537 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,524 | ₩64,537 | ₩64,497 | ₩64,537 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,417 | ₩64,464 | ₩64,417 | ₩64,424 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,524 | ₩64,548 | ₩64,465 | ₩64,465 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,511 | ₩64,564 | ₩64,511 | ₩64,544 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,517 | ₩64,551 | ₩64,511 | ₩64,537 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,524 | ₩64,524 | ₩64,477 | ₩64,484 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩64,684 | ₩64,698 | ₩64,658 | ₩64,671 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,564 | ₩64,624 | ₩64,564 | ₩64,577 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,551 | ₩64,564 | ₩64,497 | ₩64,500 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩64,644 | ₩64,644 | ₩64,573 | ₩64,577 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩64,698 | ₩64,724 | ₩64,481 | ₩64,481 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩64,711 | ₩64,724 | ₩64,711 | ₩64,711 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩64,751 | ₩64,751 | ₩64,675 | ₩64,675 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩64,871 | ₩64,871 | ₩64,577 | ₩64,624 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,484 | ₩64,631 | ₩64,484 | ₩64,631 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,537 | ₩64,537 | ₩64,483 | ₩64,483 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,497 | ₩64,497 | ₩64,457 | ₩64,491 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,457 | ₩64,457 | ₩64,413 | ₩64,413 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,444 | ₩64,444 | ₩64,407 | ₩64,411 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,577 | ₩64,618 | ₩64,564 | ₩64,585 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,577 | ₩64,751 | ₩64,531 | ₩64,537 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,591 | ₩64,591 | ₩64,552 | ₩64,577 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,497 | ₩64,604 | ₩64,497 | ₩64,580 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,591 | ₩64,618 | ₩64,591 | ₩64,618 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,511 | ₩64,591 | ₩64,511 | ₩64,571 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,524 | ₩64,531 | ₩64,511 | ₩64,531 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,484 | ₩64,491 | ₩64,431 | ₩64,464 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩64,684 | ₩64,684 | ₩64,564 | ₩64,626 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,537 | ₩64,644 | ₩64,537 | ₩64,630 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,471 | ₩64,647 | ₩64,471 | ₩64,630 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,471 | ₩64,481 | ₩64,417 | ₩64,461 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,591 | ₩64,591 | ₩64,471 | ₩64,544 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,471 | ₩64,552 | ₩64,471 | ₩64,537 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩64,726 | ₩64,726 | ₩64,671 | ₩64,680 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩64,698 | ₩64,718 | ₩64,698 | ₩64,718 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩64,804 | ₩64,804 | ₩64,537 | ₩64,631 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩64,764 | ₩64,778 | ₩64,698 | ₩64,738 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩64,858 | ₩64,858 | ₩64,818 | ₩64,818 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩64,844 | ₩64,884 | ₩64,704 | ₩64,704 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩64,818 | ₩64,844 | ₩64,791 | ₩64,811 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩64,684 | ₩64,686 | ₩64,614 | ₩64,671 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩64,658 | ₩64,658 | ₩64,564 | ₩64,618 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩64,738 | ₩64,764 | ₩64,727 | ₩64,727 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩64,684 | ₩64,711 | ₩64,671 | ₩64,691 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩64,684 | ₩64,684 | ₩64,584 | ₩64,597 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩64,751 | ₩64,763 | ₩64,738 | ₩64,738 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩64,844 | ₩64,844 | ₩64,764 | ₩64,771 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,084 | ₩65,084 | ₩65,072 | ₩65,072 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩64,991 | ₩64,991 | ₩64,964 | ₩64,983 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,064 | ₩65,064 | ₩64,991 | ₩64,991 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,044 | ₩65,058 | ₩64,818 | ₩64,984 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,111 | ₩65,138 | ₩65,098 | ₩65,111 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,111 | ₩65,124 | ₩65,104 | ₩65,104 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩64,963 | ₩64,963 | ₩64,963 | ₩64,963 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩64,978 | ₩65,004 | ₩64,978 | ₩65,004 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩64,938 | ₩64,979 | ₩64,876 | ₩64,978 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩64,911 | ₩64,930 | ₩64,898 | ₩64,930 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩64,911 | ₩64,911 | ₩64,864 | ₩64,864 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩64,858 | ₩64,918 | ₩64,858 | ₩64,911 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩64,951 | ₩64,951 | ₩64,844 | ₩64,864 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩64,684 | ₩64,778 | ₩64,612 | ₩64,778 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩64,744 | ₩64,744 | ₩64,644 | ₩64,711 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩64,711 | ₩64,818 | ₩64,658 | ₩64,779 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩64,704 | ₩64,784 | ₩64,704 | ₩64,764 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩64,644 | ₩64,724 | ₩64,531 | ₩64,724 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,551 | ₩64,591 | ₩64,543 | ₩64,543 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,324 | ₩64,404 | ₩64,324 | ₩64,384 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,431 | ₩64,445 | ₩64,319 | ₩64,319 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩64,804 | ₩64,838 | ₩64,804 | ₩64,812 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩64,698 | ₩64,791 | ₩64,671 | ₩64,738 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩64,858 | ₩64,863 | ₩64,858 | ₩64,863 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩64,804 | ₩64,804 | ₩64,644 | ₩64,690 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩64,791 | ₩64,924 | ₩64,764 | ₩64,900 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩64,964 | ₩64,991 | ₩64,878 | ₩64,878 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩64,978 | ₩65,030 | ₩64,978 | ₩65,030 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩64,818 | ₩64,938 | ₩64,818 | ₩64,902 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩64,911 | ₩64,911 | ₩64,791 | ₩64,791 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,018 | ₩65,056 | ₩64,844 | ₩64,844 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,138 | ₩65,138 | ₩65,104 | ₩65,104 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,338 | ₩65,338 | ₩65,251 | ₩65,251 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,191 | ₩65,317 | ₩65,191 | ₩65,317 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,322 | ₩65,322 | ₩65,278 | ₩65,278 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,298 | ₩65,365 | ₩65,271 | ₩65,284 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,378 | ₩65,418 | ₩65,378 | ₩65,391 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,231 | ₩65,451 | ₩65,231 | ₩65,451 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,378 | ₩65,403 | ₩65,365 | ₩65,371 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,491 | ₩65,550 | ₩65,491 | ₩65,498 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,445 | ₩65,458 | ₩65,445 | ₩65,458 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,445 | ₩65,445 | ₩65,418 | ₩65,425 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,411 | ₩65,471 | ₩65,411 | ₩65,451 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,591 | ₩65,685 | ₩65,591 | ₩65,658 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,605 | ₩65,631 | ₩65,605 | ₩65,618 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,591 | ₩65,591 | ₩65,578 | ₩65,585 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,551 | ₩65,578 | ₩65,538 | ₩65,578 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,571 | ₩65,605 | ₩65,571 | ₩65,591 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,618 | ₩65,618 | ₩65,589 | ₩65,591 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,471 | ₩65,511 | ₩65,471 | ₩65,485 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,401 | ₩65,485 | ₩65,138 | ₩65,418 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,485 | ₩65,511 | ₩65,471 | ₩65,485 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,391 | ₩65,525 | ₩65,391 | ₩65,438 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,458 | ₩65,458 | ₩65,391 | ₩65,405 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,378 | ₩65,418 | ₩65,378 | ₩65,418 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,284 | ₩65,284 | ₩65,138 | ₩65,267 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,298 | ₩65,311 | ₩65,244 | ₩65,300 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,298 | ₩65,338 | ₩65,284 | ₩65,298 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,338 | ₩65,358 | ₩65,325 | ₩65,338 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,284 | ₩65,325 | ₩65,284 | ₩65,302 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,298 | ₩65,298 | ₩65,240 | ₩65,271 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,258 | ₩65,365 | ₩65,258 | ₩65,271 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,458 | ₩65,523 | ₩65,442 | ₩65,451 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,431 | ₩65,435 | ₩65,405 | ₩65,435 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,378 | ₩65,431 | ₩65,365 | ₩65,398 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,458 | ₩65,458 | ₩65,378 | ₩65,411 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,338 | ₩65,365 | ₩65,325 | ₩65,345 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,351 | ₩65,358 | ₩65,351 | ₩65,358 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,391 | ₩65,391 | ₩65,353 | ₩65,378 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,405 | ₩65,426 | ₩65,365 | ₩65,391 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,525 | ₩65,525 | ₩65,365 | ₩65,405 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,244 | ₩65,391 | ₩65,244 | ₩65,358 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,391 | ₩65,391 | ₩65,345 | ₩65,345 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,378 | ₩65,391 | ₩65,338 | ₩65,365 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,405 | ₩65,411 | ₩65,398 | ₩65,398 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,378 | ₩65,465 | ₩65,363 | ₩65,438 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,485 | ₩65,491 | ₩65,351 | ₩65,431 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,418 | ₩65,418 | ₩65,347 | ₩65,358 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,345 | ₩65,345 | ₩65,345 | ₩65,345 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,351 | ₩65,405 | ₩65,351 | ₩65,385 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,338 | ₩65,405 | ₩65,311 | ₩65,338 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,298 | ₩65,338 | ₩65,298 | ₩65,338 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,458 | ₩65,523 | ₩65,458 | ₩65,523 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,391 | ₩65,523 | ₩65,391 | ₩65,458 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,471 | ₩65,485 | ₩65,431 | ₩65,451 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,478 | ₩65,478 | ₩65,478 | ₩65,478 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,525 | ₩65,525 | ₩65,497 | ₩65,511 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,431 | ₩65,445 | ₩65,405 | ₩65,418 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,391 | ₩65,438 | ₩65,391 | ₩65,438 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,391 | ₩65,498 | ₩65,351 | ₩65,378 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,325 | ₩65,331 | ₩65,325 | ₩65,331 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,445 | ₩65,445 | ₩65,377 | ₩65,377 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,244 | ₩65,403 | ₩65,231 | ₩65,378 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,325 | ₩65,325 | ₩65,191 | ₩65,231 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,231 | ₩65,305 | ₩65,231 | ₩65,298 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,325 | ₩65,378 | ₩65,325 | ₩65,329 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,471 | ₩65,471 | ₩65,378 | ₩65,379 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,378 | ₩65,438 | ₩65,351 | ₩65,438 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,284 | ₩65,470 | ₩65,284 | ₩65,363 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,325 | ₩65,405 | ₩65,271 | ₩65,325 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,418 | ₩65,418 | ₩65,379 | ₩65,379 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,311 | ₩65,391 | ₩65,298 | ₩65,378 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,298 | ₩65,498 | ₩65,298 | ₩65,378 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,254 | ₩65,378 | ₩65,244 | ₩65,302 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,457 | ₩65,485 | ₩65,457 | ₩65,471 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,430 | ₩65,430 | ₩65,381 | ₩65,385 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,371 | ₩65,485 | ₩65,358 | ₩65,358 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,351 | ₩65,358 | ₩65,321 | ₩65,358 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,271 | ₩65,284 | ₩65,258 | ₩65,258 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,311 | ₩65,323 | ₩65,278 | ₩65,278 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,271 | ₩65,311 | ₩65,271 | ₩65,284 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,405 | ₩65,405 | ₩65,351 | ₩65,371 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,378 | ₩65,431 | ₩65,378 | ₩65,425 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,311 | ₩65,325 | ₩65,298 | ₩65,311 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,298 | ₩65,298 | ₩65,298 | ₩65,298 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,325 | ₩65,351 | ₩65,284 | ₩65,345 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,204 | ₩65,204 | ₩65,198 | ₩65,198 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,325 | ₩65,325 | ₩65,258 | ₩65,258 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,270 | ₩65,271 | ₩65,018 | ₩65,204 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,284 | ₩65,485 | ₩65,231 | ₩65,251 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,284 | ₩65,418 | ₩65,284 | ₩65,318 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,511 | ₩65,605 | ₩65,338 | ₩65,338 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,471 | ₩65,511 | ₩65,471 | ₩65,511 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩65,698 | ₩65,951 | ₩65,698 | ₩65,805 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩65,965 | ₩65,965 | ₩65,691 | ₩65,738 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩65,675 | ₩65,885 | ₩65,653 | ₩65,694 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩65,631 | ₩65,845 | ₩65,631 | ₩65,691 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩65,678 | ₩65,725 | ₩65,678 | ₩65,725 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩65,711 | ₩65,711 | ₩65,665 | ₩65,665 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩65,658 | ₩65,661 | ₩65,619 | ₩65,658 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,618 | ₩65,677 | ₩65,618 | ₩65,677 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,617 | ₩65,618 | ₩65,571 | ₩65,571 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,481 | ₩65,583 | ₩65,481 | ₩65,578 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,418 | ₩65,471 | ₩65,407 | ₩65,471 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,438 | ₩65,445 | ₩65,438 | ₩65,445 | +0.01% | 400 |
|---|