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 | ₩63,400 | ₩63,494 | ₩63,386 | ₩63,480 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,344 | ₩63,507 | ₩63,306 | ₩63,460 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,320 | ₩63,480 | ₩63,320 | ₩63,427 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,361 | ₩63,385 | ₩63,348 | ₩63,354 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,213 | ₩63,273 | ₩63,213 | ₩63,273 | +0.10% | 600 |
| 2026.10.02 | ₩63,293 | ₩63,293 | ₩63,186 | ₩63,186 | -0.17% | 1.1천 |
| 2026.10.01 | ₩63,126 | ₩63,246 | ₩63,079 | ₩63,246 | +0.19% | 1.8천 |
| 2026.09.30 | ₩63,146 | ₩63,146 | ₩63,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,112 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩63,106 | ₩63,135 | ₩63,072 | ₩63,132 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩63,053 | ₩63,132 | ₩63,053 | ₩63,092 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,239 | ₩63,279 | ₩63,159 | ₩63,279 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,567 | ₩63,567 | ₩63,433 | ₩63,433 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,681 | ₩63,681 | ₩63,487 | ₩63,524 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩63,828 | ₩63,828 | ₩63,774 | ₩63,821 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,774 | ₩63,815 | ₩63,774 | ₩63,813 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,788 | ₩63,788 | ₩63,734 | ₩63,734 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩63,844 | ₩63,844 | ₩63,788 | ₩63,835 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩63,888 | ₩63,901 | ₩63,726 | ₩63,726 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,788 | ₩63,788 | ₩63,748 | ₩63,754 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,774 | ₩63,801 | ₩63,667 | ₩63,745 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩63,841 | ₩63,841 | ₩63,841 | ₩63,841 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,162 | ₩64,162 | ₩63,788 | ₩63,895 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,202 | ₩64,204 | ₩64,189 | ₩64,189 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,256 | ₩64,256 | ₩64,196 | ₩64,196 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,249 | ₩64,249 | ₩64,216 | ₩64,229 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,269 | ₩64,276 | ₩64,216 | ₩64,216 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,176 | ₩64,269 | ₩64,078 | ₩64,189 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,249 | ₩64,249 | ₩64,149 | ₩64,162 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,289 | ₩64,289 | ₩64,243 | ₩64,263 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,457 | ₩64,457 | ₩64,269 | ₩64,269 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,416 | ₩64,550 | ₩64,376 | ₩64,376 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,390 | ₩64,411 | ₩64,376 | ₩64,411 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,630 | ₩64,671 | ₩64,527 | ₩64,671 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,564 | ₩64,564 | ₩64,538 | ₩64,560 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,550 | ₩64,550 | ₩64,550 | ₩64,550 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,564 | ₩64,564 | ₩64,523 | ₩64,550 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,764 | ₩64,764 | ₩64,564 | ₩64,617 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,564 | ₩64,565 | ₩64,564 | ₩64,565 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,577 | ₩64,616 | ₩64,537 | ₩64,564 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,804 | ₩64,804 | ₩64,597 | ₩64,604 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,684 | ₩64,684 | ₩64,640 | ₩64,640 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,569 | ₩64,569 | ₩64,523 | ₩64,550 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,523 | ₩64,550 | ₩64,497 | ₩64,497 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,523 | ₩64,537 | ₩64,443 | ₩64,463 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,523 | ₩64,558 | ₩64,523 | ₩64,558 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,523 | ₩64,523 | ₩64,430 | ₩64,457 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,526 | ₩64,564 | ₩64,523 | ₩64,539 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,550 | ₩64,577 | ₩64,530 | ₩64,537 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,403 | ₩64,523 | ₩64,390 | ₩64,416 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,323 | ₩64,336 | ₩64,316 | ₩64,331 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,410 | ₩64,424 | ₩64,336 | ₩64,363 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,269 | ₩64,352 | ₩64,243 | ₩64,352 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,296 | ₩64,346 | ₩64,296 | ₩64,346 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,503 | ₩64,503 | ₩64,483 | ₩64,497 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,477 | ₩64,577 | ₩64,474 | ₩64,477 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,430 | ₩64,430 | ₩64,382 | ₩64,382 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,550 | ₩64,550 | ₩64,510 | ₩64,510 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,576 | ₩64,576 | ₩64,539 | ₩64,539 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,630 | ₩64,644 | ₩64,590 | ₩64,597 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,704 | ₩64,704 | ₩64,671 | ₩64,671 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,650 | ₩64,684 | ₩64,630 | ₩64,657 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,671 | ₩64,731 | ₩64,656 | ₩64,691 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,543 | ₩64,564 | ₩64,543 | ₩64,564 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,537 | ₩64,617 | ₩64,463 | ₩64,463 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,590 | ₩64,630 | ₩64,570 | ₩64,570 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,577 | ₩64,644 | ₩64,577 | ₩64,612 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,552 | ₩64,577 | ₩64,537 | ₩64,564 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,657 | ₩64,671 | ₩64,577 | ₩64,597 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,724 | ₩64,724 | ₩64,697 | ₩64,711 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,697 | ₩64,711 | ₩64,671 | ₩64,711 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,590 | ₩64,637 | ₩64,590 | ₩64,597 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,697 | ₩64,721 | ₩64,638 | ₩64,638 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,684 | ₩64,737 | ₩64,684 | ₩64,717 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,691 | ₩64,724 | ₩64,684 | ₩64,711 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,697 | ₩64,697 | ₩64,650 | ₩64,657 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩64,858 | ₩64,871 | ₩64,831 | ₩64,844 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,737 | ₩64,798 | ₩64,737 | ₩64,751 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,724 | ₩64,737 | ₩64,671 | ₩64,673 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩64,818 | ₩64,818 | ₩64,747 | ₩64,751 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩64,871 | ₩64,898 | ₩64,654 | ₩64,654 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩64,885 | ₩64,898 | ₩64,885 | ₩64,885 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩64,925 | ₩64,925 | ₩64,848 | ₩64,848 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩65,045 | ₩65,045 | ₩64,751 | ₩64,798 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,657 | ₩64,804 | ₩64,657 | ₩64,804 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,711 | ₩64,711 | ₩64,656 | ₩64,656 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,671 | ₩64,671 | ₩64,630 | ₩64,664 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,630 | ₩64,630 | ₩64,586 | ₩64,586 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,617 | ₩64,617 | ₩64,580 | ₩64,584 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,751 | ₩64,791 | ₩64,737 | ₩64,759 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,751 | ₩64,925 | ₩64,704 | ₩64,711 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,764 | ₩64,764 | ₩64,725 | ₩64,751 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,671 | ₩64,778 | ₩64,671 | ₩64,753 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,764 | ₩64,791 | ₩64,764 | ₩64,791 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,684 | ₩64,764 | ₩64,684 | ₩64,744 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,697 | ₩64,704 | ₩64,684 | ₩64,704 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,657 | ₩64,664 | ₩64,604 | ₩64,637 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩64,858 | ₩64,858 | ₩64,737 | ₩64,799 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,711 | ₩64,818 | ₩64,711 | ₩64,803 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,644 | ₩64,820 | ₩64,644 | ₩64,803 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,644 | ₩64,654 | ₩64,590 | ₩64,634 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,764 | ₩64,764 | ₩64,644 | ₩64,717 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,644 | ₩64,725 | ₩64,644 | ₩64,711 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩64,899 | ₩64,899 | ₩64,844 | ₩64,854 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩64,871 | ₩64,891 | ₩64,871 | ₩64,891 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩64,978 | ₩64,978 | ₩64,711 | ₩64,804 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩64,938 | ₩64,951 | ₩64,871 | ₩64,911 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩65,032 | ₩65,032 | ₩64,992 | ₩64,992 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩65,018 | ₩65,058 | ₩64,878 | ₩64,878 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩64,992 | ₩65,018 | ₩64,965 | ₩64,985 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩64,858 | ₩64,859 | ₩64,787 | ₩64,844 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩64,831 | ₩64,831 | ₩64,737 | ₩64,791 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩64,911 | ₩64,938 | ₩64,901 | ₩64,901 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩64,858 | ₩64,885 | ₩64,844 | ₩64,864 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩64,858 | ₩64,858 | ₩64,757 | ₩64,771 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩64,925 | ₩64,937 | ₩64,911 | ₩64,911 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩65,018 | ₩65,018 | ₩64,938 | ₩64,945 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,259 | ₩65,259 | ₩65,247 | ₩65,247 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,165 | ₩65,165 | ₩65,139 | ₩65,157 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,239 | ₩65,239 | ₩65,165 | ₩65,165 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,219 | ₩65,232 | ₩64,992 | ₩65,159 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,286 | ₩65,313 | ₩65,272 | ₩65,286 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,286 | ₩65,299 | ₩65,279 | ₩65,279 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩65,137 | ₩65,137 | ₩65,137 | ₩65,137 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩65,152 | ₩65,179 | ₩65,152 | ₩65,179 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩65,112 | ₩65,153 | ₩65,050 | ₩65,152 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩65,085 | ₩65,104 | ₩65,072 | ₩65,104 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩65,085 | ₩65,085 | ₩65,038 | ₩65,038 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩65,032 | ₩65,092 | ₩65,032 | ₩65,085 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩65,125 | ₩65,125 | ₩65,018 | ₩65,038 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩64,858 | ₩64,951 | ₩64,786 | ₩64,951 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩64,918 | ₩64,918 | ₩64,818 | ₩64,885 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩64,885 | ₩64,992 | ₩64,831 | ₩64,953 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩64,878 | ₩64,958 | ₩64,878 | ₩64,938 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩64,818 | ₩64,898 | ₩64,704 | ₩64,898 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,724 | ₩64,764 | ₩64,716 | ₩64,716 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,497 | ₩64,577 | ₩64,497 | ₩64,557 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,604 | ₩64,618 | ₩64,491 | ₩64,491 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩64,978 | ₩65,012 | ₩64,978 | ₩64,986 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩64,871 | ₩64,965 | ₩64,844 | ₩64,911 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩65,032 | ₩65,037 | ₩65,032 | ₩65,037 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩64,978 | ₩64,978 | ₩64,818 | ₩64,863 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩64,965 | ₩65,099 | ₩64,938 | ₩65,074 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩65,139 | ₩65,165 | ₩65,052 | ₩65,052 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩65,152 | ₩65,204 | ₩65,152 | ₩65,204 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩64,992 | ₩65,112 | ₩64,992 | ₩65,076 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩65,085 | ₩65,085 | ₩64,965 | ₩64,965 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,192 | ₩65,231 | ₩65,018 | ₩65,018 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,313 | ₩65,313 | ₩65,279 | ₩65,279 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,513 | ₩65,513 | ₩65,426 | ₩65,426 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,366 | ₩65,492 | ₩65,366 | ₩65,492 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,497 | ₩65,497 | ₩65,453 | ₩65,453 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,473 | ₩65,540 | ₩65,446 | ₩65,460 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,553 | ₩65,593 | ₩65,553 | ₩65,567 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,406 | ₩65,627 | ₩65,406 | ₩65,627 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,553 | ₩65,579 | ₩65,540 | ₩65,547 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,667 | ₩65,726 | ₩65,667 | ₩65,674 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,620 | ₩65,634 | ₩65,620 | ₩65,634 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,620 | ₩65,620 | ₩65,593 | ₩65,600 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,587 | ₩65,647 | ₩65,587 | ₩65,627 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,767 | ₩65,861 | ₩65,767 | ₩65,834 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,781 | ₩65,807 | ₩65,781 | ₩65,794 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,767 | ₩65,767 | ₩65,754 | ₩65,761 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,727 | ₩65,754 | ₩65,714 | ₩65,754 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,747 | ₩65,781 | ₩65,747 | ₩65,767 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,794 | ₩65,794 | ₩65,765 | ₩65,767 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,647 | ₩65,687 | ₩65,647 | ₩65,660 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,576 | ₩65,660 | ₩65,313 | ₩65,593 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,660 | ₩65,687 | ₩65,647 | ₩65,660 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,567 | ₩65,700 | ₩65,567 | ₩65,614 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,634 | ₩65,634 | ₩65,567 | ₩65,580 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,553 | ₩65,593 | ₩65,553 | ₩65,593 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,460 | ₩65,460 | ₩65,313 | ₩65,442 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,473 | ₩65,486 | ₩65,420 | ₩65,476 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,473 | ₩65,513 | ₩65,460 | ₩65,473 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,513 | ₩65,533 | ₩65,500 | ₩65,513 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,460 | ₩65,500 | ₩65,460 | ₩65,477 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,473 | ₩65,473 | ₩65,416 | ₩65,446 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,433 | ₩65,540 | ₩65,433 | ₩65,446 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,634 | ₩65,699 | ₩65,618 | ₩65,627 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,607 | ₩65,611 | ₩65,580 | ₩65,611 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,553 | ₩65,607 | ₩65,540 | ₩65,573 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,634 | ₩65,634 | ₩65,553 | ₩65,587 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,513 | ₩65,540 | ₩65,500 | ₩65,520 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,527 | ₩65,533 | ₩65,527 | ₩65,533 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,567 | ₩65,567 | ₩65,528 | ₩65,553 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,580 | ₩65,601 | ₩65,540 | ₩65,567 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,700 | ₩65,700 | ₩65,540 | ₩65,580 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,420 | ₩65,567 | ₩65,420 | ₩65,533 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,567 | ₩65,567 | ₩65,520 | ₩65,520 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,553 | ₩65,567 | ₩65,513 | ₩65,540 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,580 | ₩65,587 | ₩65,573 | ₩65,573 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,553 | ₩65,640 | ₩65,539 | ₩65,614 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,660 | ₩65,667 | ₩65,527 | ₩65,607 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,593 | ₩65,593 | ₩65,523 | ₩65,533 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,520 | ₩65,520 | ₩65,520 | ₩65,520 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,527 | ₩65,580 | ₩65,527 | ₩65,560 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,513 | ₩65,580 | ₩65,486 | ₩65,513 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,473 | ₩65,513 | ₩65,473 | ₩65,513 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,634 | ₩65,699 | ₩65,634 | ₩65,699 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,567 | ₩65,699 | ₩65,567 | ₩65,634 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,647 | ₩65,660 | ₩65,607 | ₩65,627 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,654 | ₩65,654 | ₩65,654 | ₩65,654 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,700 | ₩65,700 | ₩65,672 | ₩65,687 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,607 | ₩65,620 | ₩65,580 | ₩65,593 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,567 | ₩65,614 | ₩65,567 | ₩65,614 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,567 | ₩65,674 | ₩65,527 | ₩65,553 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,500 | ₩65,507 | ₩65,500 | ₩65,507 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,620 | ₩65,620 | ₩65,552 | ₩65,552 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,420 | ₩65,579 | ₩65,406 | ₩65,553 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,500 | ₩65,500 | ₩65,366 | ₩65,406 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,406 | ₩65,480 | ₩65,406 | ₩65,473 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,500 | ₩65,553 | ₩65,500 | ₩65,504 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,647 | ₩65,647 | ₩65,553 | ₩65,555 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,553 | ₩65,614 | ₩65,527 | ₩65,614 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,460 | ₩65,646 | ₩65,460 | ₩65,539 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,500 | ₩65,580 | ₩65,446 | ₩65,500 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,593 | ₩65,593 | ₩65,555 | ₩65,555 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,486 | ₩65,567 | ₩65,473 | ₩65,553 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,473 | ₩65,674 | ₩65,473 | ₩65,553 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,429 | ₩65,553 | ₩65,420 | ₩65,477 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,632 | ₩65,660 | ₩65,632 | ₩65,647 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,605 | ₩65,605 | ₩65,556 | ₩65,560 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,547 | ₩65,660 | ₩65,533 | ₩65,533 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,527 | ₩65,533 | ₩65,496 | ₩65,533 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,446 | ₩65,460 | ₩65,433 | ₩65,433 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,486 | ₩65,498 | ₩65,453 | ₩65,453 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,446 | ₩65,486 | ₩65,446 | ₩65,460 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,580 | ₩65,580 | ₩65,527 | ₩65,547 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,553 | ₩65,607 | ₩65,553 | ₩65,600 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,486 | ₩65,500 | ₩65,473 | ₩65,486 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,473 | ₩65,473 | ₩65,473 | ₩65,473 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,500 | ₩65,527 | ₩65,460 | ₩65,520 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,379 | ₩65,379 | ₩65,373 | ₩65,373 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,500 | ₩65,500 | ₩65,433 | ₩65,433 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,445 | ₩65,446 | ₩65,192 | ₩65,379 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,460 | ₩65,660 | ₩65,406 | ₩65,426 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,460 | ₩65,593 | ₩65,460 | ₩65,493 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,687 | ₩65,781 | ₩65,513 | ₩65,513 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,647 | ₩65,687 | ₩65,647 | ₩65,687 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩65,874 | ₩66,128 | ₩65,874 | ₩65,981 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩66,142 | ₩66,142 | ₩65,868 | ₩65,914 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩65,852 | ₩66,062 | ₩65,829 | ₩65,870 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩65,807 | ₩66,021 | ₩65,807 | ₩65,868 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩65,854 | ₩65,901 | ₩65,854 | ₩65,901 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩65,888 | ₩65,888 | ₩65,841 | ₩65,841 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩65,834 | ₩65,837 | ₩65,795 | ₩65,834 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,794 | ₩65,853 | ₩65,794 | ₩65,853 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,793 | ₩65,794 | ₩65,747 | ₩65,747 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,656 | ₩65,759 | ₩65,656 | ₩65,754 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,593 | ₩65,647 | ₩65,583 | ₩65,647 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,614 | ₩65,620 | ₩65,614 | ₩65,620 | +0.01% | 400 |
|---|