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 | ₩63,394 | ₩63,487 | ₩63,380 | ₩63,474 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,338 | ₩63,501 | ₩63,300 | ₩63,454 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,313 | ₩63,474 | ₩63,313 | ₩63,420 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,355 | ₩63,379 | ₩63,342 | ₩63,348 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,206 | ₩63,267 | ₩63,206 | ₩63,267 | +0.10% | 600 |
| 2026.10.02 | ₩63,287 | ₩63,287 | ₩63,180 | ₩63,180 | -0.17% | 1.1천 |
| 2026.10.01 | ₩63,120 | ₩63,240 | ₩63,073 | ₩63,240 | +0.19% | 1.8천 |
| 2026.09.30 | ₩63,140 | ₩63,140 | ₩63,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,106 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩63,099 | ₩63,129 | ₩63,066 | ₩63,126 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩63,047 | ₩63,126 | ₩63,047 | ₩63,086 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,233 | ₩63,273 | ₩63,153 | ₩63,273 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,561 | ₩63,561 | ₩63,427 | ₩63,427 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,675 | ₩63,675 | ₩63,481 | ₩63,518 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩63,822 | ₩63,822 | ₩63,768 | ₩63,815 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,768 | ₩63,808 | ₩63,768 | ₩63,807 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,782 | ₩63,782 | ₩63,728 | ₩63,728 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩63,838 | ₩63,838 | ₩63,782 | ₩63,828 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩63,882 | ₩63,895 | ₩63,720 | ₩63,720 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,782 | ₩63,782 | ₩63,741 | ₩63,748 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,768 | ₩63,795 | ₩63,661 | ₩63,739 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩63,835 | ₩63,835 | ₩63,835 | ₩63,835 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,156 | ₩64,156 | ₩63,782 | ₩63,889 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,196 | ₩64,197 | ₩64,183 | ₩64,183 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,250 | ₩64,250 | ₩64,189 | ₩64,189 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,243 | ₩64,243 | ₩64,210 | ₩64,223 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,263 | ₩64,270 | ₩64,210 | ₩64,210 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,169 | ₩64,263 | ₩64,072 | ₩64,183 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,243 | ₩64,243 | ₩64,143 | ₩64,156 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,283 | ₩64,283 | ₩64,236 | ₩64,256 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,450 | ₩64,450 | ₩64,263 | ₩64,263 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,410 | ₩64,544 | ₩64,370 | ₩64,370 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,383 | ₩64,405 | ₩64,370 | ₩64,405 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,624 | ₩64,664 | ₩64,521 | ₩64,664 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,557 | ₩64,557 | ₩64,532 | ₩64,553 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,544 | ₩64,544 | ₩64,544 | ₩64,544 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,557 | ₩64,557 | ₩64,517 | ₩64,544 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,758 | ₩64,758 | ₩64,557 | ₩64,611 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,557 | ₩64,559 | ₩64,557 | ₩64,559 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,571 | ₩64,609 | ₩64,531 | ₩64,557 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,798 | ₩64,798 | ₩64,591 | ₩64,597 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,678 | ₩64,678 | ₩64,633 | ₩64,633 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,563 | ₩64,563 | ₩64,517 | ₩64,544 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,517 | ₩64,544 | ₩64,490 | ₩64,490 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,517 | ₩64,531 | ₩64,437 | ₩64,457 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,517 | ₩64,552 | ₩64,517 | ₩64,552 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,517 | ₩64,517 | ₩64,424 | ₩64,450 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,520 | ₩64,557 | ₩64,517 | ₩64,533 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,544 | ₩64,571 | ₩64,524 | ₩64,531 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,397 | ₩64,517 | ₩64,383 | ₩64,410 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,317 | ₩64,330 | ₩64,310 | ₩64,325 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,403 | ₩64,418 | ₩64,330 | ₩64,357 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,263 | ₩64,346 | ₩64,236 | ₩64,346 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,290 | ₩64,339 | ₩64,290 | ₩64,339 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,497 | ₩64,497 | ₩64,477 | ₩64,490 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,470 | ₩64,571 | ₩64,468 | ₩64,470 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,424 | ₩64,424 | ₩64,375 | ₩64,375 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,544 | ₩64,544 | ₩64,504 | ₩64,504 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,569 | ₩64,569 | ₩64,533 | ₩64,533 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,624 | ₩64,638 | ₩64,584 | ₩64,591 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,698 | ₩64,698 | ₩64,664 | ₩64,664 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,644 | ₩64,678 | ₩64,624 | ₩64,651 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,664 | ₩64,724 | ₩64,650 | ₩64,684 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,537 | ₩64,557 | ₩64,537 | ₩64,557 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,531 | ₩64,611 | ₩64,457 | ₩64,457 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,584 | ₩64,624 | ₩64,564 | ₩64,564 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,571 | ₩64,638 | ₩64,571 | ₩64,605 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,545 | ₩64,571 | ₩64,531 | ₩64,557 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,651 | ₩64,664 | ₩64,571 | ₩64,591 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,718 | ₩64,718 | ₩64,691 | ₩64,704 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,691 | ₩64,704 | ₩64,664 | ₩64,704 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,584 | ₩64,631 | ₩64,584 | ₩64,591 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,691 | ₩64,715 | ₩64,632 | ₩64,632 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,678 | ₩64,731 | ₩64,678 | ₩64,711 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,684 | ₩64,718 | ₩64,678 | ₩64,704 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,691 | ₩64,691 | ₩64,644 | ₩64,651 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩64,851 | ₩64,865 | ₩64,825 | ₩64,838 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,731 | ₩64,791 | ₩64,731 | ₩64,745 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,718 | ₩64,731 | ₩64,664 | ₩64,667 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩64,811 | ₩64,811 | ₩64,740 | ₩64,745 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩64,865 | ₩64,892 | ₩64,648 | ₩64,648 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩64,878 | ₩64,892 | ₩64,878 | ₩64,878 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩64,918 | ₩64,918 | ₩64,842 | ₩64,842 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩65,039 | ₩65,039 | ₩64,745 | ₩64,791 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,651 | ₩64,798 | ₩64,651 | ₩64,798 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,704 | ₩64,704 | ₩64,650 | ₩64,650 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,664 | ₩64,664 | ₩64,624 | ₩64,658 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,624 | ₩64,624 | ₩64,580 | ₩64,580 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,611 | ₩64,611 | ₩64,573 | ₩64,577 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,745 | ₩64,785 | ₩64,731 | ₩64,753 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,745 | ₩64,918 | ₩64,698 | ₩64,704 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,758 | ₩64,758 | ₩64,719 | ₩64,745 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,664 | ₩64,771 | ₩64,664 | ₩64,747 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,758 | ₩64,785 | ₩64,758 | ₩64,785 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,678 | ₩64,758 | ₩64,678 | ₩64,738 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,691 | ₩64,698 | ₩64,678 | ₩64,698 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,651 | ₩64,658 | ₩64,597 | ₩64,631 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩64,851 | ₩64,851 | ₩64,731 | ₩64,793 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,704 | ₩64,811 | ₩64,704 | ₩64,797 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,638 | ₩64,814 | ₩64,638 | ₩64,797 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,638 | ₩64,648 | ₩64,584 | ₩64,628 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,758 | ₩64,758 | ₩64,638 | ₩64,711 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,638 | ₩64,719 | ₩64,638 | ₩64,704 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩64,893 | ₩64,893 | ₩64,838 | ₩64,847 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩64,865 | ₩64,885 | ₩64,865 | ₩64,885 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩64,972 | ₩64,972 | ₩64,704 | ₩64,798 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩64,932 | ₩64,945 | ₩64,865 | ₩64,905 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩65,025 | ₩65,025 | ₩64,985 | ₩64,985 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩65,012 | ₩65,052 | ₩64,872 | ₩64,872 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩64,985 | ₩65,012 | ₩64,958 | ₩64,979 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩64,851 | ₩64,853 | ₩64,781 | ₩64,838 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩64,825 | ₩64,825 | ₩64,731 | ₩64,785 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩64,905 | ₩64,932 | ₩64,894 | ₩64,894 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩64,851 | ₩64,878 | ₩64,838 | ₩64,858 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩64,851 | ₩64,851 | ₩64,751 | ₩64,765 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩64,918 | ₩64,930 | ₩64,905 | ₩64,905 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩65,012 | ₩65,012 | ₩64,932 | ₩64,938 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,253 | ₩65,253 | ₩65,241 | ₩65,241 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,159 | ₩65,159 | ₩65,132 | ₩65,151 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,233 | ₩65,233 | ₩65,159 | ₩65,159 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,213 | ₩65,226 | ₩64,985 | ₩65,152 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,279 | ₩65,306 | ₩65,266 | ₩65,279 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,279 | ₩65,293 | ₩65,273 | ₩65,273 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩65,131 | ₩65,131 | ₩65,131 | ₩65,131 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩65,146 | ₩65,172 | ₩65,146 | ₩65,172 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩65,106 | ₩65,147 | ₩65,044 | ₩65,146 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩65,079 | ₩65,098 | ₩65,065 | ₩65,098 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩65,079 | ₩65,079 | ₩65,032 | ₩65,032 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩65,025 | ₩65,086 | ₩65,025 | ₩65,079 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩65,119 | ₩65,119 | ₩65,012 | ₩65,032 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩64,851 | ₩64,945 | ₩64,779 | ₩64,945 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩64,912 | ₩64,912 | ₩64,811 | ₩64,878 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩64,878 | ₩64,985 | ₩64,825 | ₩64,946 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩64,872 | ₩64,952 | ₩64,872 | ₩64,932 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩64,811 | ₩64,892 | ₩64,698 | ₩64,892 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,718 | ₩64,758 | ₩64,710 | ₩64,710 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,490 | ₩64,571 | ₩64,490 | ₩64,551 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,597 | ₩64,612 | ₩64,485 | ₩64,485 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩64,972 | ₩65,005 | ₩64,972 | ₩64,980 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩64,865 | ₩64,958 | ₩64,838 | ₩64,905 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩65,025 | ₩65,031 | ₩65,025 | ₩65,031 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩64,972 | ₩64,972 | ₩64,811 | ₩64,857 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩64,958 | ₩65,092 | ₩64,932 | ₩65,068 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩65,132 | ₩65,159 | ₩65,045 | ₩65,045 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩65,146 | ₩65,198 | ₩65,146 | ₩65,198 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩64,985 | ₩65,106 | ₩64,985 | ₩65,069 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩65,079 | ₩65,079 | ₩64,958 | ₩64,958 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,186 | ₩65,225 | ₩65,012 | ₩65,012 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,306 | ₩65,306 | ₩65,273 | ₩65,273 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,507 | ₩65,507 | ₩65,420 | ₩65,420 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,360 | ₩65,485 | ₩65,360 | ₩65,485 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,491 | ₩65,491 | ₩65,447 | ₩65,447 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,467 | ₩65,534 | ₩65,440 | ₩65,453 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,547 | ₩65,587 | ₩65,547 | ₩65,560 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,400 | ₩65,621 | ₩65,400 | ₩65,621 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,547 | ₩65,572 | ₩65,534 | ₩65,540 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,661 | ₩65,719 | ₩65,661 | ₩65,667 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,614 | ₩65,627 | ₩65,614 | ₩65,627 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,614 | ₩65,614 | ₩65,587 | ₩65,594 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,580 | ₩65,641 | ₩65,580 | ₩65,621 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,761 | ₩65,855 | ₩65,761 | ₩65,828 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,774 | ₩65,801 | ₩65,774 | ₩65,788 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,761 | ₩65,761 | ₩65,748 | ₩65,754 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,721 | ₩65,748 | ₩65,707 | ₩65,748 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,741 | ₩65,774 | ₩65,741 | ₩65,761 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,788 | ₩65,788 | ₩65,758 | ₩65,761 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,641 | ₩65,681 | ₩65,641 | ₩65,654 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,570 | ₩65,654 | ₩65,306 | ₩65,587 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,654 | ₩65,681 | ₩65,641 | ₩65,654 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,560 | ₩65,694 | ₩65,560 | ₩65,607 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,627 | ₩65,627 | ₩65,560 | ₩65,574 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,547 | ₩65,587 | ₩65,547 | ₩65,587 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,453 | ₩65,453 | ₩65,306 | ₩65,436 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,467 | ₩65,480 | ₩65,413 | ₩65,469 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,467 | ₩65,507 | ₩65,453 | ₩65,467 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,507 | ₩65,527 | ₩65,493 | ₩65,507 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,453 | ₩65,493 | ₩65,453 | ₩65,471 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,467 | ₩65,467 | ₩65,409 | ₩65,440 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,427 | ₩65,534 | ₩65,427 | ₩65,440 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,627 | ₩65,693 | ₩65,611 | ₩65,621 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,600 | ₩65,604 | ₩65,574 | ₩65,604 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,547 | ₩65,600 | ₩65,534 | ₩65,567 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,627 | ₩65,627 | ₩65,547 | ₩65,580 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,507 | ₩65,534 | ₩65,493 | ₩65,514 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,520 | ₩65,527 | ₩65,520 | ₩65,527 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,560 | ₩65,560 | ₩65,522 | ₩65,547 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,574 | ₩65,595 | ₩65,534 | ₩65,560 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,694 | ₩65,694 | ₩65,534 | ₩65,574 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,413 | ₩65,560 | ₩65,413 | ₩65,527 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,560 | ₩65,560 | ₩65,514 | ₩65,514 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,547 | ₩65,560 | ₩65,507 | ₩65,534 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,574 | ₩65,580 | ₩65,567 | ₩65,567 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,547 | ₩65,634 | ₩65,532 | ₩65,607 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,654 | ₩65,661 | ₩65,520 | ₩65,600 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,587 | ₩65,587 | ₩65,516 | ₩65,527 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,514 | ₩65,514 | ₩65,514 | ₩65,514 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,520 | ₩65,574 | ₩65,520 | ₩65,554 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,507 | ₩65,574 | ₩65,480 | ₩65,507 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,467 | ₩65,507 | ₩65,467 | ₩65,507 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,627 | ₩65,693 | ₩65,627 | ₩65,693 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,560 | ₩65,693 | ₩65,560 | ₩65,627 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,641 | ₩65,654 | ₩65,600 | ₩65,621 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,647 | ₩65,647 | ₩65,647 | ₩65,647 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,694 | ₩65,694 | ₩65,666 | ₩65,681 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,600 | ₩65,614 | ₩65,574 | ₩65,587 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,560 | ₩65,607 | ₩65,560 | ₩65,607 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,560 | ₩65,667 | ₩65,520 | ₩65,547 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,493 | ₩65,500 | ₩65,493 | ₩65,500 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,614 | ₩65,614 | ₩65,546 | ₩65,546 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,413 | ₩65,572 | ₩65,400 | ₩65,547 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,493 | ₩65,493 | ₩65,360 | ₩65,400 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,400 | ₩65,473 | ₩65,400 | ₩65,467 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,493 | ₩65,547 | ₩65,493 | ₩65,497 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,641 | ₩65,641 | ₩65,547 | ₩65,548 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,547 | ₩65,607 | ₩65,520 | ₩65,607 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,453 | ₩65,639 | ₩65,453 | ₩65,532 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,493 | ₩65,574 | ₩65,440 | ₩65,493 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,587 | ₩65,587 | ₩65,548 | ₩65,548 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,480 | ₩65,560 | ₩65,467 | ₩65,547 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,467 | ₩65,667 | ₩65,467 | ₩65,547 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,423 | ₩65,547 | ₩65,413 | ₩65,471 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,626 | ₩65,654 | ₩65,626 | ₩65,641 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,599 | ₩65,599 | ₩65,550 | ₩65,554 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,540 | ₩65,654 | ₩65,527 | ₩65,527 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,520 | ₩65,527 | ₩65,489 | ₩65,527 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,440 | ₩65,453 | ₩65,427 | ₩65,427 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,480 | ₩65,492 | ₩65,447 | ₩65,447 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,440 | ₩65,480 | ₩65,440 | ₩65,453 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,574 | ₩65,574 | ₩65,520 | ₩65,540 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,547 | ₩65,600 | ₩65,547 | ₩65,594 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,480 | ₩65,493 | ₩65,467 | ₩65,480 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,467 | ₩65,467 | ₩65,467 | ₩65,467 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,493 | ₩65,520 | ₩65,453 | ₩65,514 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,373 | ₩65,373 | ₩65,366 | ₩65,366 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,493 | ₩65,493 | ₩65,427 | ₩65,427 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,439 | ₩65,440 | ₩65,186 | ₩65,373 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,453 | ₩65,654 | ₩65,400 | ₩65,420 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,453 | ₩65,587 | ₩65,453 | ₩65,487 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,681 | ₩65,774 | ₩65,507 | ₩65,507 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,641 | ₩65,681 | ₩65,641 | ₩65,681 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩65,868 | ₩66,122 | ₩65,868 | ₩65,975 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩66,135 | ₩66,135 | ₩65,861 | ₩65,908 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩65,845 | ₩66,055 | ₩65,822 | ₩65,864 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩65,801 | ₩66,015 | ₩65,801 | ₩65,861 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩65,848 | ₩65,895 | ₩65,848 | ₩65,895 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩65,881 | ₩65,881 | ₩65,834 | ₩65,834 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩65,828 | ₩65,830 | ₩65,789 | ₩65,828 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,788 | ₩65,847 | ₩65,788 | ₩65,847 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,786 | ₩65,788 | ₩65,741 | ₩65,741 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,650 | ₩65,753 | ₩65,650 | ₩65,748 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,587 | ₩65,641 | ₩65,576 | ₩65,641 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,607 | ₩65,614 | ₩65,607 | ₩65,614 | +0.01% | 400 |
|---|