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 | ₩63,590 | ₩63,684 | ₩63,577 | ₩63,670 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,534 | ₩63,697 | ₩63,496 | ₩63,650 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,509 | ₩63,670 | ₩63,509 | ₩63,617 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,551 | ₩63,575 | ₩63,538 | ₩63,544 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,402 | ₩63,462 | ₩63,402 | ₩63,462 | +0.10% | 600 |
| 2026.10.02 | ₩63,483 | ₩63,483 | ₩63,375 | ₩63,375 | -0.17% | 1.1천 |
| 2026.10.01 | ₩63,315 | ₩63,436 | ₩63,268 | ₩63,436 | +0.19% | 1.8천 |
| 2026.09.30 | ₩63,335 | ₩63,335 | ₩63,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,302 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩63,295 | ₩63,324 | ₩63,261 | ₩63,322 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩63,242 | ₩63,322 | ₩63,242 | ₩63,281 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,429 | ₩63,469 | ₩63,348 | ₩63,469 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,758 | ₩63,758 | ₩63,623 | ₩63,623 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,872 | ₩63,872 | ₩63,677 | ₩63,715 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩64,019 | ₩64,019 | ₩63,966 | ₩64,013 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,966 | ₩64,006 | ₩63,966 | ₩64,004 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,979 | ₩63,979 | ₩63,925 | ₩63,925 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩64,035 | ₩64,035 | ₩63,979 | ₩64,026 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩64,080 | ₩64,093 | ₩63,917 | ₩63,917 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,979 | ₩63,979 | ₩63,939 | ₩63,945 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,966 | ₩63,992 | ₩63,858 | ₩63,936 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩64,033 | ₩64,033 | ₩64,033 | ₩64,033 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,355 | ₩64,355 | ₩63,979 | ₩64,086 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,395 | ₩64,396 | ₩64,381 | ₩64,381 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,449 | ₩64,449 | ₩64,388 | ₩64,388 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,442 | ₩64,442 | ₩64,408 | ₩64,422 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,462 | ₩64,469 | ₩64,408 | ₩64,408 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,368 | ₩64,462 | ₩64,270 | ₩64,381 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,442 | ₩64,442 | ₩64,341 | ₩64,355 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,482 | ₩64,482 | ₩64,435 | ₩64,455 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,650 | ₩64,650 | ₩64,462 | ₩64,462 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,610 | ₩64,744 | ₩64,569 | ₩64,569 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,583 | ₩64,604 | ₩64,569 | ₩64,604 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,824 | ₩64,864 | ₩64,721 | ₩64,864 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,757 | ₩64,757 | ₩64,732 | ₩64,753 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,744 | ₩64,744 | ₩64,744 | ₩64,744 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,757 | ₩64,757 | ₩64,717 | ₩64,744 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,958 | ₩64,958 | ₩64,757 | ₩64,811 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,757 | ₩64,758 | ₩64,757 | ₩64,758 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,771 | ₩64,809 | ₩64,730 | ₩64,757 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,999 | ₩64,999 | ₩64,791 | ₩64,797 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,878 | ₩64,878 | ₩64,834 | ₩64,834 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,762 | ₩64,762 | ₩64,717 | ₩64,744 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,717 | ₩64,744 | ₩64,690 | ₩64,690 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,717 | ₩64,730 | ₩64,636 | ₩64,656 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,717 | ₩64,752 | ₩64,717 | ₩64,752 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,717 | ₩64,717 | ₩64,623 | ₩64,650 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,720 | ₩64,757 | ₩64,717 | ₩64,733 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,744 | ₩64,771 | ₩64,724 | ₩64,730 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,596 | ₩64,717 | ₩64,583 | ₩64,610 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,516 | ₩64,529 | ₩64,509 | ₩64,524 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,603 | ₩64,618 | ₩64,529 | ₩64,556 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,462 | ₩64,545 | ₩64,435 | ₩64,545 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,489 | ₩64,538 | ₩64,489 | ₩64,538 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,697 | ₩64,697 | ₩64,677 | ₩64,690 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,670 | ₩64,771 | ₩64,667 | ₩64,670 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,623 | ₩64,623 | ₩64,575 | ₩64,575 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,744 | ₩64,744 | ₩64,703 | ₩64,703 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,769 | ₩64,769 | ₩64,733 | ₩64,733 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,824 | ₩64,838 | ₩64,784 | ₩64,791 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,898 | ₩64,898 | ₩64,864 | ₩64,864 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,844 | ₩64,878 | ₩64,824 | ₩64,851 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,864 | ₩64,925 | ₩64,850 | ₩64,885 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,737 | ₩64,757 | ₩64,737 | ₩64,757 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,730 | ₩64,811 | ₩64,656 | ₩64,656 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,784 | ₩64,824 | ₩64,764 | ₩64,764 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,771 | ₩64,838 | ₩64,771 | ₩64,805 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,745 | ₩64,771 | ₩64,730 | ₩64,757 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,851 | ₩64,864 | ₩64,771 | ₩64,791 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,918 | ₩64,918 | ₩64,891 | ₩64,905 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,891 | ₩64,905 | ₩64,864 | ₩64,905 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,784 | ₩64,831 | ₩64,784 | ₩64,791 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,891 | ₩64,915 | ₩64,832 | ₩64,832 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,878 | ₩64,932 | ₩64,878 | ₩64,911 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,885 | ₩64,918 | ₩64,878 | ₩64,905 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,891 | ₩64,891 | ₩64,844 | ₩64,851 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩65,052 | ₩65,066 | ₩65,025 | ₩65,039 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,932 | ₩64,992 | ₩64,932 | ₩64,945 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,918 | ₩64,932 | ₩64,864 | ₩64,867 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩65,012 | ₩65,012 | ₩64,941 | ₩64,945 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩65,066 | ₩65,092 | ₩64,848 | ₩64,848 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩65,079 | ₩65,092 | ₩65,079 | ₩65,079 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩65,119 | ₩65,119 | ₩65,043 | ₩65,043 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩65,240 | ₩65,240 | ₩64,945 | ₩64,992 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,851 | ₩64,999 | ₩64,851 | ₩64,999 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,905 | ₩64,905 | ₩64,850 | ₩64,850 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,864 | ₩64,864 | ₩64,824 | ₩64,858 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,824 | ₩64,824 | ₩64,780 | ₩64,780 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,811 | ₩64,811 | ₩64,773 | ₩64,777 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,945 | ₩64,985 | ₩64,932 | ₩64,953 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,945 | ₩65,119 | ₩64,898 | ₩64,905 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,958 | ₩64,958 | ₩64,919 | ₩64,945 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,864 | ₩64,972 | ₩64,864 | ₩64,948 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,958 | ₩64,985 | ₩64,958 | ₩64,985 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,878 | ₩64,958 | ₩64,878 | ₩64,938 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,891 | ₩64,898 | ₩64,878 | ₩64,898 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,851 | ₩64,858 | ₩64,797 | ₩64,831 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩65,052 | ₩65,052 | ₩64,932 | ₩64,993 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,905 | ₩65,012 | ₩64,905 | ₩64,997 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,838 | ₩65,015 | ₩64,838 | ₩64,997 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,838 | ₩64,848 | ₩64,784 | ₩64,828 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,958 | ₩64,958 | ₩64,838 | ₩64,911 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,838 | ₩64,919 | ₩64,838 | ₩64,905 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩65,094 | ₩65,094 | ₩65,039 | ₩65,048 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩65,066 | ₩65,086 | ₩65,066 | ₩65,086 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩65,173 | ₩65,173 | ₩64,905 | ₩64,999 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩65,133 | ₩65,146 | ₩65,066 | ₩65,106 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩65,227 | ₩65,227 | ₩65,186 | ₩65,186 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩65,213 | ₩65,253 | ₩65,072 | ₩65,072 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩65,186 | ₩65,213 | ₩65,160 | ₩65,180 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩65,052 | ₩65,054 | ₩64,981 | ₩65,039 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩65,025 | ₩65,025 | ₩64,932 | ₩64,985 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩65,106 | ₩65,133 | ₩65,095 | ₩65,095 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩65,052 | ₩65,079 | ₩65,039 | ₩65,059 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩65,052 | ₩65,052 | ₩64,952 | ₩64,965 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩65,119 | ₩65,131 | ₩65,106 | ₩65,106 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩65,213 | ₩65,213 | ₩65,133 | ₩65,139 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,455 | ₩65,455 | ₩65,443 | ₩65,443 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,361 | ₩65,361 | ₩65,334 | ₩65,353 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,435 | ₩65,435 | ₩65,361 | ₩65,361 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,414 | ₩65,428 | ₩65,186 | ₩65,354 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,482 | ₩65,508 | ₩65,468 | ₩65,482 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,482 | ₩65,495 | ₩65,475 | ₩65,475 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩65,333 | ₩65,333 | ₩65,333 | ₩65,333 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩65,347 | ₩65,374 | ₩65,347 | ₩65,374 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩65,307 | ₩65,349 | ₩65,245 | ₩65,347 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩65,280 | ₩65,299 | ₩65,267 | ₩65,299 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩65,280 | ₩65,280 | ₩65,233 | ₩65,233 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩65,227 | ₩65,287 | ₩65,227 | ₩65,280 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩65,321 | ₩65,321 | ₩65,213 | ₩65,233 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩65,052 | ₩65,146 | ₩64,980 | ₩65,146 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩65,113 | ₩65,113 | ₩65,012 | ₩65,079 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩65,079 | ₩65,186 | ₩65,025 | ₩65,147 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩65,072 | ₩65,153 | ₩65,072 | ₩65,133 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩65,012 | ₩65,092 | ₩64,898 | ₩65,092 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,918 | ₩64,958 | ₩64,910 | ₩64,910 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,690 | ₩64,771 | ₩64,690 | ₩64,750 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,797 | ₩64,812 | ₩64,685 | ₩64,685 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩65,173 | ₩65,207 | ₩65,173 | ₩65,181 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩65,066 | ₩65,160 | ₩65,039 | ₩65,106 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩65,227 | ₩65,232 | ₩65,227 | ₩65,232 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩65,173 | ₩65,173 | ₩65,012 | ₩65,058 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩65,160 | ₩65,294 | ₩65,133 | ₩65,270 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩65,334 | ₩65,361 | ₩65,247 | ₩65,247 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩65,347 | ₩65,400 | ₩65,347 | ₩65,400 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩65,186 | ₩65,307 | ₩65,186 | ₩65,271 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩65,280 | ₩65,280 | ₩65,160 | ₩65,160 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,388 | ₩65,427 | ₩65,213 | ₩65,213 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,508 | ₩65,508 | ₩65,475 | ₩65,475 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,710 | ₩65,710 | ₩65,622 | ₩65,622 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,562 | ₩65,688 | ₩65,562 | ₩65,688 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,694 | ₩65,694 | ₩65,649 | ₩65,649 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,669 | ₩65,736 | ₩65,643 | ₩65,656 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,750 | ₩65,790 | ₩65,750 | ₩65,763 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,602 | ₩65,824 | ₩65,602 | ₩65,824 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,750 | ₩65,775 | ₩65,736 | ₩65,743 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,864 | ₩65,923 | ₩65,864 | ₩65,871 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,817 | ₩65,830 | ₩65,817 | ₩65,830 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,817 | ₩65,817 | ₩65,790 | ₩65,797 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,783 | ₩65,844 | ₩65,783 | ₩65,824 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,965 | ₩66,058 | ₩65,965 | ₩66,032 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,978 | ₩66,005 | ₩65,978 | ₩65,991 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,965 | ₩65,965 | ₩65,951 | ₩65,958 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,924 | ₩65,951 | ₩65,911 | ₩65,951 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,944 | ₩65,978 | ₩65,944 | ₩65,965 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,991 | ₩65,991 | ₩65,962 | ₩65,965 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,844 | ₩65,884 | ₩65,844 | ₩65,857 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,773 | ₩65,857 | ₩65,508 | ₩65,790 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,857 | ₩65,884 | ₩65,844 | ₩65,857 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,763 | ₩65,897 | ₩65,763 | ₩65,810 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,830 | ₩65,830 | ₩65,763 | ₩65,777 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,750 | ₩65,790 | ₩65,750 | ₩65,790 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,656 | ₩65,656 | ₩65,508 | ₩65,639 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,669 | ₩65,683 | ₩65,616 | ₩65,672 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,669 | ₩65,710 | ₩65,656 | ₩65,669 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,710 | ₩65,730 | ₩65,696 | ₩65,710 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,656 | ₩65,696 | ₩65,656 | ₩65,673 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,669 | ₩65,669 | ₩65,612 | ₩65,643 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,629 | ₩65,736 | ₩65,629 | ₩65,643 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,830 | ₩65,896 | ₩65,814 | ₩65,824 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,804 | ₩65,808 | ₩65,777 | ₩65,808 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,750 | ₩65,804 | ₩65,736 | ₩65,770 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,830 | ₩65,830 | ₩65,750 | ₩65,783 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,710 | ₩65,736 | ₩65,696 | ₩65,716 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,723 | ₩65,730 | ₩65,723 | ₩65,730 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,763 | ₩65,763 | ₩65,724 | ₩65,750 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,777 | ₩65,798 | ₩65,736 | ₩65,763 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,897 | ₩65,897 | ₩65,736 | ₩65,777 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,616 | ₩65,763 | ₩65,616 | ₩65,730 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,763 | ₩65,763 | ₩65,716 | ₩65,716 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,750 | ₩65,763 | ₩65,710 | ₩65,736 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,777 | ₩65,783 | ₩65,770 | ₩65,770 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,750 | ₩65,837 | ₩65,735 | ₩65,810 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,857 | ₩65,864 | ₩65,723 | ₩65,804 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,790 | ₩65,790 | ₩65,719 | ₩65,730 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,716 | ₩65,716 | ₩65,716 | ₩65,716 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,723 | ₩65,777 | ₩65,723 | ₩65,757 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,710 | ₩65,777 | ₩65,683 | ₩65,710 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,669 | ₩65,710 | ₩65,669 | ₩65,710 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,830 | ₩65,896 | ₩65,830 | ₩65,896 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,763 | ₩65,896 | ₩65,763 | ₩65,830 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,844 | ₩65,857 | ₩65,804 | ₩65,824 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,850 | ₩65,850 | ₩65,850 | ₩65,850 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,897 | ₩65,897 | ₩65,869 | ₩65,884 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,804 | ₩65,817 | ₩65,777 | ₩65,790 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,763 | ₩65,810 | ₩65,763 | ₩65,810 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,763 | ₩65,871 | ₩65,723 | ₩65,750 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,696 | ₩65,703 | ₩65,696 | ₩65,703 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,817 | ₩65,817 | ₩65,749 | ₩65,749 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,616 | ₩65,775 | ₩65,602 | ₩65,750 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,696 | ₩65,696 | ₩65,562 | ₩65,602 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,602 | ₩65,676 | ₩65,602 | ₩65,669 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,696 | ₩65,750 | ₩65,696 | ₩65,700 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,844 | ₩65,844 | ₩65,750 | ₩65,751 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,750 | ₩65,810 | ₩65,723 | ₩65,810 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,656 | ₩65,842 | ₩65,656 | ₩65,735 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,696 | ₩65,777 | ₩65,643 | ₩65,696 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,790 | ₩65,790 | ₩65,751 | ₩65,751 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,683 | ₩65,763 | ₩65,669 | ₩65,750 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,669 | ₩65,871 | ₩65,669 | ₩65,750 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,625 | ₩65,750 | ₩65,616 | ₩65,673 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,829 | ₩65,857 | ₩65,829 | ₩65,844 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,802 | ₩65,802 | ₩65,753 | ₩65,757 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,743 | ₩65,857 | ₩65,730 | ₩65,730 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,723 | ₩65,730 | ₩65,692 | ₩65,730 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,643 | ₩65,656 | ₩65,629 | ₩65,629 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,683 | ₩65,695 | ₩65,649 | ₩65,649 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,643 | ₩65,683 | ₩65,643 | ₩65,656 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,777 | ₩65,777 | ₩65,723 | ₩65,743 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,750 | ₩65,804 | ₩65,750 | ₩65,797 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,683 | ₩65,696 | ₩65,669 | ₩65,683 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,669 | ₩65,669 | ₩65,669 | ₩65,669 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,696 | ₩65,723 | ₩65,656 | ₩65,716 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,575 | ₩65,575 | ₩65,569 | ₩65,569 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,696 | ₩65,696 | ₩65,629 | ₩65,629 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,641 | ₩65,643 | ₩65,388 | ₩65,575 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,656 | ₩65,857 | ₩65,602 | ₩65,622 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,656 | ₩65,790 | ₩65,656 | ₩65,689 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,884 | ₩65,978 | ₩65,710 | ₩65,710 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,844 | ₩65,884 | ₩65,844 | ₩65,884 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩66,072 | ₩66,327 | ₩66,072 | ₩66,179 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩66,340 | ₩66,340 | ₩66,065 | ₩66,112 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩66,049 | ₩66,260 | ₩66,026 | ₩66,068 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩66,005 | ₩66,219 | ₩66,005 | ₩66,065 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩66,052 | ₩66,099 | ₩66,052 | ₩66,099 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩66,085 | ₩66,085 | ₩66,038 | ₩66,038 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩66,032 | ₩66,034 | ₩65,993 | ₩66,032 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,991 | ₩66,050 | ₩65,991 | ₩66,050 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,990 | ₩65,991 | ₩65,944 | ₩65,944 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,853 | ₩65,956 | ₩65,853 | ₩65,951 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,790 | ₩65,844 | ₩65,779 | ₩65,844 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,810 | ₩65,817 | ₩65,810 | ₩65,817 | +0.01% | 400 |
|---|