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 | ₩63,588 | ₩63,682 | ₩63,575 | ₩63,669 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,532 | ₩63,695 | ₩63,494 | ₩63,648 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,508 | ₩63,669 | ₩63,508 | ₩63,615 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,549 | ₩63,573 | ₩63,536 | ₩63,542 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,400 | ₩63,461 | ₩63,400 | ₩63,461 | +0.10% | 600 |
| 2026.10.02 | ₩63,481 | ₩63,481 | ₩63,373 | ₩63,373 | -0.17% | 1.1천 |
| 2026.10.01 | ₩63,313 | ₩63,434 | ₩63,266 | ₩63,434 | +0.19% | 1.8천 |
| 2026.09.30 | ₩63,333 | ₩63,333 | ₩63,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,300 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩63,293 | ₩63,322 | ₩63,259 | ₩63,320 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩63,241 | ₩63,320 | ₩63,241 | ₩63,279 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,427 | ₩63,467 | ₩63,347 | ₩63,467 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,756 | ₩63,756 | ₩63,622 | ₩63,622 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,870 | ₩63,870 | ₩63,675 | ₩63,713 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩64,017 | ₩64,017 | ₩63,964 | ₩64,011 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,964 | ₩64,004 | ₩63,964 | ₩64,003 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,977 | ₩63,977 | ₩63,923 | ₩63,923 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩64,033 | ₩64,033 | ₩63,977 | ₩64,024 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩64,078 | ₩64,091 | ₩63,915 | ₩63,915 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,977 | ₩63,977 | ₩63,937 | ₩63,944 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,964 | ₩63,991 | ₩63,856 | ₩63,934 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩64,031 | ₩64,031 | ₩64,031 | ₩64,031 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,353 | ₩64,353 | ₩63,977 | ₩64,084 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,393 | ₩64,394 | ₩64,380 | ₩64,380 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,447 | ₩64,447 | ₩64,386 | ₩64,386 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,440 | ₩64,440 | ₩64,406 | ₩64,420 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,460 | ₩64,467 | ₩64,406 | ₩64,406 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,366 | ₩64,460 | ₩64,268 | ₩64,380 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,440 | ₩64,440 | ₩64,339 | ₩64,353 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,480 | ₩64,480 | ₩64,433 | ₩64,453 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,648 | ₩64,648 | ₩64,460 | ₩64,460 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,608 | ₩64,742 | ₩64,567 | ₩64,567 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,581 | ₩64,602 | ₩64,567 | ₩64,602 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,822 | ₩64,862 | ₩64,719 | ₩64,862 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,755 | ₩64,755 | ₩64,730 | ₩64,751 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,742 | ₩64,742 | ₩64,742 | ₩64,742 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,755 | ₩64,755 | ₩64,715 | ₩64,742 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,956 | ₩64,956 | ₩64,755 | ₩64,809 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,755 | ₩64,757 | ₩64,755 | ₩64,757 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,769 | ₩64,807 | ₩64,728 | ₩64,755 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,997 | ₩64,997 | ₩64,789 | ₩64,795 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,876 | ₩64,876 | ₩64,832 | ₩64,832 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,761 | ₩64,761 | ₩64,715 | ₩64,742 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,715 | ₩64,742 | ₩64,688 | ₩64,688 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,715 | ₩64,728 | ₩64,634 | ₩64,655 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,715 | ₩64,750 | ₩64,715 | ₩64,750 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,715 | ₩64,715 | ₩64,621 | ₩64,648 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,718 | ₩64,755 | ₩64,715 | ₩64,731 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,742 | ₩64,769 | ₩64,722 | ₩64,728 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,594 | ₩64,715 | ₩64,581 | ₩64,608 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,514 | ₩64,527 | ₩64,507 | ₩64,522 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,601 | ₩64,616 | ₩64,527 | ₩64,554 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,460 | ₩64,543 | ₩64,433 | ₩64,543 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,487 | ₩64,537 | ₩64,487 | ₩64,537 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,695 | ₩64,695 | ₩64,675 | ₩64,688 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,668 | ₩64,769 | ₩64,665 | ₩64,668 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,621 | ₩64,621 | ₩64,573 | ₩64,573 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,742 | ₩64,742 | ₩64,702 | ₩64,702 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,767 | ₩64,767 | ₩64,731 | ₩64,731 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,822 | ₩64,836 | ₩64,782 | ₩64,789 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,896 | ₩64,896 | ₩64,862 | ₩64,862 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,842 | ₩64,876 | ₩64,822 | ₩64,849 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,862 | ₩64,923 | ₩64,848 | ₩64,883 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,735 | ₩64,755 | ₩64,735 | ₩64,755 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,728 | ₩64,809 | ₩64,655 | ₩64,655 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,782 | ₩64,822 | ₩64,762 | ₩64,762 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,769 | ₩64,836 | ₩64,769 | ₩64,803 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,743 | ₩64,769 | ₩64,728 | ₩64,755 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,849 | ₩64,862 | ₩64,769 | ₩64,789 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,916 | ₩64,916 | ₩64,889 | ₩64,903 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,889 | ₩64,903 | ₩64,862 | ₩64,903 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,782 | ₩64,829 | ₩64,782 | ₩64,789 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,889 | ₩64,913 | ₩64,830 | ₩64,830 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,876 | ₩64,930 | ₩64,876 | ₩64,909 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,883 | ₩64,916 | ₩64,876 | ₩64,903 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,889 | ₩64,889 | ₩64,842 | ₩64,849 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩65,050 | ₩65,064 | ₩65,023 | ₩65,037 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,930 | ₩64,990 | ₩64,930 | ₩64,943 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,916 | ₩64,930 | ₩64,862 | ₩64,865 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩65,010 | ₩65,010 | ₩64,939 | ₩64,943 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩65,064 | ₩65,091 | ₩64,846 | ₩64,846 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩65,077 | ₩65,091 | ₩65,077 | ₩65,077 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩65,117 | ₩65,117 | ₩65,041 | ₩65,041 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩65,238 | ₩65,238 | ₩64,943 | ₩64,990 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,849 | ₩64,997 | ₩64,849 | ₩64,997 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,903 | ₩64,903 | ₩64,848 | ₩64,848 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,862 | ₩64,862 | ₩64,822 | ₩64,856 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,822 | ₩64,822 | ₩64,778 | ₩64,778 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,809 | ₩64,809 | ₩64,771 | ₩64,775 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,943 | ₩64,983 | ₩64,930 | ₩64,951 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,943 | ₩65,117 | ₩64,896 | ₩64,903 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,956 | ₩64,956 | ₩64,917 | ₩64,943 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,862 | ₩64,970 | ₩64,862 | ₩64,946 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,956 | ₩64,983 | ₩64,956 | ₩64,983 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,876 | ₩64,956 | ₩64,876 | ₩64,936 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,889 | ₩64,896 | ₩64,876 | ₩64,896 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,849 | ₩64,856 | ₩64,795 | ₩64,829 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩65,050 | ₩65,050 | ₩64,930 | ₩64,991 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,903 | ₩65,010 | ₩64,903 | ₩64,995 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,836 | ₩65,013 | ₩64,836 | ₩64,995 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,836 | ₩64,846 | ₩64,782 | ₩64,826 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,956 | ₩64,956 | ₩64,836 | ₩64,909 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,836 | ₩64,917 | ₩64,836 | ₩64,903 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩65,092 | ₩65,092 | ₩65,037 | ₩65,046 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩65,064 | ₩65,084 | ₩65,064 | ₩65,084 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩65,171 | ₩65,171 | ₩64,903 | ₩64,997 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩65,131 | ₩65,144 | ₩65,064 | ₩65,104 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩65,225 | ₩65,225 | ₩65,184 | ₩65,184 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩65,211 | ₩65,252 | ₩65,070 | ₩65,070 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩65,184 | ₩65,211 | ₩65,158 | ₩65,178 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩65,050 | ₩65,052 | ₩64,979 | ₩65,037 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩65,023 | ₩65,023 | ₩64,930 | ₩64,983 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩65,104 | ₩65,131 | ₩65,093 | ₩65,093 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩65,050 | ₩65,077 | ₩65,037 | ₩65,057 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩65,050 | ₩65,050 | ₩64,950 | ₩64,963 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩65,117 | ₩65,129 | ₩65,104 | ₩65,104 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩65,211 | ₩65,211 | ₩65,131 | ₩65,138 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,453 | ₩65,453 | ₩65,441 | ₩65,441 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,359 | ₩65,359 | ₩65,332 | ₩65,351 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,433 | ₩65,433 | ₩65,359 | ₩65,359 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,413 | ₩65,426 | ₩65,184 | ₩65,352 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,480 | ₩65,506 | ₩65,466 | ₩65,480 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,480 | ₩65,493 | ₩65,473 | ₩65,473 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩65,331 | ₩65,331 | ₩65,331 | ₩65,331 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩65,345 | ₩65,372 | ₩65,345 | ₩65,372 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩65,305 | ₩65,347 | ₩65,243 | ₩65,345 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩65,278 | ₩65,297 | ₩65,265 | ₩65,297 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩65,278 | ₩65,278 | ₩65,231 | ₩65,231 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩65,225 | ₩65,285 | ₩65,225 | ₩65,278 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩65,319 | ₩65,319 | ₩65,211 | ₩65,231 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩65,050 | ₩65,144 | ₩64,978 | ₩65,144 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩65,111 | ₩65,111 | ₩65,010 | ₩65,077 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩65,077 | ₩65,184 | ₩65,023 | ₩65,146 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩65,070 | ₩65,151 | ₩65,070 | ₩65,131 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩65,010 | ₩65,091 | ₩64,896 | ₩65,091 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,916 | ₩64,956 | ₩64,908 | ₩64,908 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,688 | ₩64,769 | ₩64,688 | ₩64,748 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,795 | ₩64,810 | ₩64,683 | ₩64,683 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩65,171 | ₩65,205 | ₩65,171 | ₩65,179 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩65,064 | ₩65,158 | ₩65,037 | ₩65,104 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩65,225 | ₩65,230 | ₩65,225 | ₩65,230 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩65,171 | ₩65,171 | ₩65,010 | ₩65,056 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩65,158 | ₩65,292 | ₩65,131 | ₩65,268 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩65,332 | ₩65,359 | ₩65,245 | ₩65,245 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩65,345 | ₩65,398 | ₩65,345 | ₩65,398 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩65,184 | ₩65,305 | ₩65,184 | ₩65,269 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩65,278 | ₩65,278 | ₩65,158 | ₩65,158 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,386 | ₩65,425 | ₩65,211 | ₩65,211 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,506 | ₩65,506 | ₩65,473 | ₩65,473 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,708 | ₩65,708 | ₩65,620 | ₩65,620 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,560 | ₩65,686 | ₩65,560 | ₩65,686 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,692 | ₩65,692 | ₩65,647 | ₩65,647 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,667 | ₩65,734 | ₩65,641 | ₩65,654 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,748 | ₩65,788 | ₩65,748 | ₩65,761 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,600 | ₩65,822 | ₩65,600 | ₩65,822 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,748 | ₩65,773 | ₩65,734 | ₩65,741 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,862 | ₩65,921 | ₩65,862 | ₩65,869 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,815 | ₩65,828 | ₩65,815 | ₩65,828 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,815 | ₩65,815 | ₩65,788 | ₩65,795 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,781 | ₩65,842 | ₩65,781 | ₩65,822 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,963 | ₩66,056 | ₩65,963 | ₩66,030 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,976 | ₩66,003 | ₩65,976 | ₩65,989 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,963 | ₩65,963 | ₩65,949 | ₩65,956 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,922 | ₩65,949 | ₩65,909 | ₩65,949 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,942 | ₩65,976 | ₩65,942 | ₩65,963 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,989 | ₩65,989 | ₩65,960 | ₩65,963 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,842 | ₩65,882 | ₩65,842 | ₩65,855 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,771 | ₩65,855 | ₩65,506 | ₩65,788 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,855 | ₩65,882 | ₩65,842 | ₩65,855 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,761 | ₩65,895 | ₩65,761 | ₩65,808 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,828 | ₩65,828 | ₩65,761 | ₩65,775 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,748 | ₩65,788 | ₩65,748 | ₩65,788 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,654 | ₩65,654 | ₩65,506 | ₩65,637 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,667 | ₩65,681 | ₩65,614 | ₩65,670 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,667 | ₩65,708 | ₩65,654 | ₩65,667 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,708 | ₩65,728 | ₩65,694 | ₩65,708 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,654 | ₩65,694 | ₩65,654 | ₩65,671 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,667 | ₩65,667 | ₩65,610 | ₩65,641 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,627 | ₩65,734 | ₩65,627 | ₩65,641 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,828 | ₩65,894 | ₩65,812 | ₩65,822 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,802 | ₩65,806 | ₩65,775 | ₩65,806 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,748 | ₩65,802 | ₩65,734 | ₩65,768 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,828 | ₩65,828 | ₩65,748 | ₩65,781 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,708 | ₩65,734 | ₩65,694 | ₩65,714 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,721 | ₩65,728 | ₩65,721 | ₩65,728 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,761 | ₩65,761 | ₩65,722 | ₩65,748 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,775 | ₩65,796 | ₩65,734 | ₩65,761 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,895 | ₩65,895 | ₩65,734 | ₩65,775 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,614 | ₩65,761 | ₩65,614 | ₩65,728 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,761 | ₩65,761 | ₩65,714 | ₩65,714 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,748 | ₩65,761 | ₩65,708 | ₩65,734 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,775 | ₩65,781 | ₩65,768 | ₩65,768 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,748 | ₩65,835 | ₩65,733 | ₩65,808 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,855 | ₩65,862 | ₩65,721 | ₩65,802 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,788 | ₩65,788 | ₩65,717 | ₩65,728 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,714 | ₩65,714 | ₩65,714 | ₩65,714 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,721 | ₩65,775 | ₩65,721 | ₩65,755 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,708 | ₩65,775 | ₩65,681 | ₩65,708 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,667 | ₩65,708 | ₩65,667 | ₩65,708 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,828 | ₩65,894 | ₩65,828 | ₩65,894 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,761 | ₩65,894 | ₩65,761 | ₩65,828 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,842 | ₩65,855 | ₩65,802 | ₩65,822 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,849 | ₩65,849 | ₩65,849 | ₩65,849 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,895 | ₩65,895 | ₩65,867 | ₩65,882 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,802 | ₩65,815 | ₩65,775 | ₩65,788 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,761 | ₩65,808 | ₩65,761 | ₩65,808 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,761 | ₩65,869 | ₩65,721 | ₩65,748 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,694 | ₩65,701 | ₩65,694 | ₩65,701 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,815 | ₩65,815 | ₩65,747 | ₩65,747 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,614 | ₩65,773 | ₩65,600 | ₩65,748 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,694 | ₩65,694 | ₩65,560 | ₩65,600 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,600 | ₩65,674 | ₩65,600 | ₩65,667 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,694 | ₩65,748 | ₩65,694 | ₩65,698 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,842 | ₩65,842 | ₩65,748 | ₩65,749 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,748 | ₩65,808 | ₩65,721 | ₩65,808 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,654 | ₩65,840 | ₩65,654 | ₩65,733 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,694 | ₩65,775 | ₩65,641 | ₩65,694 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,788 | ₩65,788 | ₩65,749 | ₩65,749 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,681 | ₩65,761 | ₩65,667 | ₩65,748 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,667 | ₩65,869 | ₩65,667 | ₩65,748 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,623 | ₩65,748 | ₩65,614 | ₩65,671 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,827 | ₩65,855 | ₩65,827 | ₩65,842 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,800 | ₩65,800 | ₩65,751 | ₩65,755 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,741 | ₩65,855 | ₩65,728 | ₩65,728 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,721 | ₩65,728 | ₩65,690 | ₩65,728 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,641 | ₩65,654 | ₩65,627 | ₩65,627 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,681 | ₩65,693 | ₩65,647 | ₩65,647 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,641 | ₩65,681 | ₩65,641 | ₩65,654 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,775 | ₩65,775 | ₩65,721 | ₩65,741 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,748 | ₩65,802 | ₩65,748 | ₩65,795 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,681 | ₩65,694 | ₩65,667 | ₩65,681 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,667 | ₩65,667 | ₩65,667 | ₩65,667 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,694 | ₩65,721 | ₩65,654 | ₩65,714 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,573 | ₩65,573 | ₩65,567 | ₩65,567 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,694 | ₩65,694 | ₩65,627 | ₩65,627 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,639 | ₩65,641 | ₩65,386 | ₩65,573 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,654 | ₩65,855 | ₩65,600 | ₩65,620 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,654 | ₩65,788 | ₩65,654 | ₩65,688 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,882 | ₩65,976 | ₩65,708 | ₩65,708 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,842 | ₩65,882 | ₩65,842 | ₩65,882 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩66,070 | ₩66,325 | ₩66,070 | ₩66,177 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩66,338 | ₩66,338 | ₩66,063 | ₩66,110 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩66,047 | ₩66,258 | ₩66,024 | ₩66,066 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩66,003 | ₩66,217 | ₩66,003 | ₩66,063 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩66,050 | ₩66,097 | ₩66,050 | ₩66,097 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩66,083 | ₩66,083 | ₩66,036 | ₩66,036 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩66,030 | ₩66,032 | ₩65,991 | ₩66,030 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,989 | ₩66,048 | ₩65,989 | ₩66,048 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,988 | ₩65,989 | ₩65,942 | ₩65,942 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,851 | ₩65,954 | ₩65,851 | ₩65,949 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,788 | ₩65,842 | ₩65,777 | ₩65,842 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,808 | ₩65,815 | ₩65,808 | ₩65,815 | +0.01% | 400 |
|---|