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 | ₩63,578 | ₩63,672 | ₩63,565 | ₩63,659 | +0.13% | 8.7천 |
| 2026.10.08 | ₩63,522 | ₩63,685 | ₩63,484 | ₩63,638 | +0.18% | 6.1만 |
| 2026.10.07 | ₩63,498 | ₩63,659 | ₩63,498 | ₩63,605 | +0.17% | 5.6천 |
| 2026.10.06 | ₩63,539 | ₩63,563 | ₩63,526 | ₩63,532 | -0.01% | 2.2천 |
| 2026.10.05 | ₩63,390 | ₩63,451 | ₩63,390 | ₩63,451 | +0.10% | 600 |
| 2026.10.02 | ₩63,471 | ₩63,471 | ₩63,363 | ₩63,363 | -0.17% | 1.1천 |
| 2026.10.01 | ₩63,303 | ₩63,424 | ₩63,256 | ₩63,424 | +0.19% | 1.8천 |
| 2026.09.30 | ₩63,323 | ₩63,323 | ₩63,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,290 |
| -0.05% |
| 3.4천 |
| 2026.09.29 | ₩63,283 | ₩63,313 | ₩63,249 | ₩63,310 | +0.04% | 1.5천 |
|---|
| 2026.09.28 | ₩63,231 | ₩63,310 | ₩63,231 | ₩63,270 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩63,417 | ₩63,457 | ₩63,337 | ₩63,457 | +0.06% | 9.9천 |
|---|
| 2026.09.24 | ₩63,746 | ₩63,746 | ₩63,612 | ₩63,612 | -0.21% | 1.8천 |
|---|
| 2026.09.23 | ₩63,860 | ₩63,860 | ₩63,665 | ₩63,703 | -0.25% | 5천 |
|---|
| 2026.09.22 | ₩64,007 | ₩64,007 | ₩63,954 | ₩64,001 | -0.01% | 2.1천 |
|---|
| 2026.09.21 | ₩63,954 | ₩63,994 | ₩63,954 | ₩63,993 | +0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩63,967 | ₩63,967 | ₩63,913 | ₩63,913 | -0.08% | 6.6천 |
|---|
| 2026.09.17 | ₩64,023 | ₩64,023 | ₩63,967 | ₩64,014 | -0.01% | 7.9천 |
|---|
| 2026.09.16 | ₩64,068 | ₩64,081 | ₩63,905 | ₩63,905 | -0.25% | 4.6천 |
|---|
| 2026.09.15 | ₩63,967 | ₩63,967 | ₩63,927 | ₩63,934 | -0.05% | 700 |
|---|
| 2026.09.14 | ₩63,954 | ₩63,980 | ₩63,846 | ₩63,924 | -0.05% | 9.2천 |
|---|
| 2026.09.11 | ₩64,021 | ₩64,021 | ₩64,021 | ₩64,021 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩64,343 | ₩64,343 | ₩63,967 | ₩64,074 | -0.42% | 5.3천 |
|---|
| 2026.09.09 | ₩64,383 | ₩64,384 | ₩64,369 | ₩64,369 | -0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩64,437 | ₩64,437 | ₩64,376 | ₩64,376 | -0.09% | 4.3천 |
|---|
| 2026.09.04 | ₩64,430 | ₩64,430 | ₩64,396 | ₩64,410 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩64,450 | ₩64,457 | ₩64,396 | ₩64,396 | -0.08% | 1.2만 |
|---|
| 2026.09.02 | ₩64,356 | ₩64,450 | ₩64,258 | ₩64,369 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩64,430 | ₩64,430 | ₩64,329 | ₩64,343 | -0.14% | 6.3천 |
|---|
| 2026.08.31 | ₩64,470 | ₩64,470 | ₩64,423 | ₩64,443 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩64,638 | ₩64,638 | ₩64,450 | ₩64,450 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩64,597 | ₩64,732 | ₩64,557 | ₩64,557 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩64,571 | ₩64,592 | ₩64,557 | ₩64,592 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩64,812 | ₩64,852 | ₩64,709 | ₩64,852 | +0.06% | 2.6천 |
|---|
| 2026.08.24 | ₩64,745 | ₩64,745 | ₩64,720 | ₩64,741 | -0.01% | 1.9천 |
|---|
| 2026.08.21 | ₩64,732 | ₩64,732 | ₩64,732 | ₩64,732 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩64,745 | ₩64,745 | ₩64,705 | ₩64,732 | -0.02% | 1.5천 |
|---|
| 2026.08.19 | ₩64,946 | ₩64,946 | ₩64,745 | ₩64,799 | -0.23% | 3.3만 |
|---|
| 2026.08.18 | ₩64,745 | ₩64,746 | ₩64,745 | ₩64,746 | +0.00% | 4.7천 |
|---|
| 2026.08.17 | ₩64,758 | ₩64,797 | ₩64,718 | ₩64,745 | -0.02% | 4.5천 |
|---|
| 2026.08.14 | ₩64,986 | ₩64,986 | ₩64,779 | ₩64,785 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩64,866 | ₩64,866 | ₩64,821 | ₩64,821 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩64,750 | ₩64,750 | ₩64,705 | ₩64,732 | -0.03% | 3천 |
|---|
| 2026.08.11 | ₩64,705 | ₩64,732 | ₩64,678 | ₩64,678 | -0.04% | 1.5천 |
|---|
| 2026.08.10 | ₩64,705 | ₩64,718 | ₩64,624 | ₩64,644 | -0.09% | 4.9천 |
|---|
| 2026.08.07 | ₩64,705 | ₩64,740 | ₩64,705 | ₩64,740 | +0.05% | 500 |
|---|
| 2026.08.06 | ₩64,705 | ₩64,705 | ₩64,611 | ₩64,638 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩64,707 | ₩64,745 | ₩64,705 | ₩64,721 | +0.02% | 1.9천 |
|---|
| 2026.08.04 | ₩64,732 | ₩64,758 | ₩64,711 | ₩64,718 | -0.02% | 1.7천 |
|---|
| 2026.08.03 | ₩64,584 | ₩64,705 | ₩64,571 | ₩64,597 | +0.02% | 3.1천 |
|---|
| 2026.07.31 | ₩64,504 | ₩64,517 | ₩64,497 | ₩64,512 | +0.01% | 700 |
|---|
| 2026.07.30 | ₩64,591 | ₩64,606 | ₩64,517 | ₩64,544 | -0.07% | 2.5천 |
|---|
| 2026.07.29 | ₩64,450 | ₩64,533 | ₩64,423 | ₩64,533 | +0.13% | 1.3천 |
|---|
| 2026.07.28 | ₩64,477 | ₩64,526 | ₩64,477 | ₩64,526 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩64,685 | ₩64,685 | ₩64,665 | ₩64,678 | -0.01% | 2.2천 |
|---|
| 2026.07.24 | ₩64,658 | ₩64,758 | ₩64,655 | ₩64,658 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩64,611 | ₩64,611 | ₩64,563 | ₩64,563 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩64,732 | ₩64,732 | ₩64,691 | ₩64,691 | -0.06% | 2천 |
|---|
| 2026.07.21 | ₩64,757 | ₩64,757 | ₩64,721 | ₩64,721 | -0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩64,812 | ₩64,826 | ₩64,772 | ₩64,779 | -0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩64,886 | ₩64,886 | ₩64,852 | ₩64,852 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩64,832 | ₩64,866 | ₩64,812 | ₩64,839 | +0.01% | 1.3만 |
|---|
| 2026.07.15 | ₩64,852 | ₩64,913 | ₩64,838 | ₩64,872 | +0.03% | 2.8천 |
|---|
| 2026.07.14 | ₩64,725 | ₩64,745 | ₩64,725 | ₩64,745 | +0.03% | 1.6천 |
|---|
| 2026.07.13 | ₩64,718 | ₩64,799 | ₩64,644 | ₩64,644 | -0.11% | 5.1천 |
|---|
| 2026.07.10 | ₩64,772 | ₩64,812 | ₩64,752 | ₩64,752 | -0.03% | 4.5천 |
|---|
| 2026.07.09 | ₩64,758 | ₩64,826 | ₩64,758 | ₩64,793 | +0.05% | 2.3천 |
|---|
| 2026.07.08 | ₩64,733 | ₩64,758 | ₩64,718 | ₩64,745 | +0.02% | 2.8천 |
|---|
| 2026.07.07 | ₩64,839 | ₩64,852 | ₩64,758 | ₩64,779 | -0.09% | 4.7천 |
|---|
| 2026.07.06 | ₩64,906 | ₩64,906 | ₩64,879 | ₩64,893 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩64,879 | ₩64,893 | ₩64,852 | ₩64,893 | +0.02% | 1천 |
|---|
| 2026.07.01 | ₩64,772 | ₩64,819 | ₩64,772 | ₩64,779 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩64,879 | ₩64,903 | ₩64,820 | ₩64,820 | -0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩64,866 | ₩64,919 | ₩64,866 | ₩64,899 | +0.05% | 1.4천 |
|---|
| 2026.06.26 | ₩64,872 | ₩64,906 | ₩64,866 | ₩64,893 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩64,879 | ₩64,879 | ₩64,832 | ₩64,839 | -0.06% | 2.1천 |
|---|
| 2026.06.24 | ₩65,040 | ₩65,054 | ₩65,013 | ₩65,027 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩64,919 | ₩64,980 | ₩64,919 | ₩64,933 | +0.02% | 8.7만 |
|---|
| 2026.06.22 | ₩64,906 | ₩64,919 | ₩64,852 | ₩64,855 | -0.08% | 3.3만 |
|---|
| 2026.06.18 | ₩65,000 | ₩65,000 | ₩64,929 | ₩64,933 | -0.10% | 4.5천 |
|---|
| 2026.06.17 | ₩65,054 | ₩65,080 | ₩64,836 | ₩64,836 | -0.33% | 1.8천 |
|---|
| 2026.06.16 | ₩65,067 | ₩65,080 | ₩65,067 | ₩65,067 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩65,107 | ₩65,107 | ₩65,031 | ₩65,031 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩65,228 | ₩65,228 | ₩64,933 | ₩64,980 | -0.38% | 3.1천 |
|---|
| 2026.06.11 | ₩64,839 | ₩64,986 | ₩64,839 | ₩64,986 | +0.23% | 6.2천 |
|---|
| 2026.06.10 | ₩64,893 | ₩64,893 | ₩64,838 | ₩64,838 | -0.08% | 3.1천 |
|---|
| 2026.06.09 | ₩64,852 | ₩64,852 | ₩64,812 | ₩64,846 | -0.01% | 1.2천 |
|---|
| 2026.06.08 | ₩64,812 | ₩64,812 | ₩64,768 | ₩64,768 | -0.07% | 300 |
|---|
| 2026.06.05 | ₩64,799 | ₩64,799 | ₩64,761 | ₩64,765 | -0.05% | 500 |
|---|
| 2026.06.04 | ₩64,933 | ₩64,973 | ₩64,919 | ₩64,941 | +0.01% | 500 |
|---|
| 2026.06.03 | ₩64,933 | ₩65,107 | ₩64,886 | ₩64,893 | -0.06% | 4.8천 |
|---|
| 2026.06.02 | ₩64,946 | ₩64,946 | ₩64,907 | ₩64,933 | -0.02% | 2.3천 |
|---|
| 2026.06.01 | ₩64,852 | ₩64,960 | ₩64,852 | ₩64,935 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩64,946 | ₩64,973 | ₩64,946 | ₩64,973 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩64,866 | ₩64,946 | ₩64,866 | ₩64,926 | +0.09% | 900 |
|---|
| 2026.05.27 | ₩64,879 | ₩64,886 | ₩64,866 | ₩64,886 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩64,839 | ₩64,846 | ₩64,785 | ₩64,819 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩65,040 | ₩65,040 | ₩64,919 | ₩64,981 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩64,893 | ₩65,000 | ₩64,893 | ₩64,985 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩64,826 | ₩65,003 | ₩64,826 | ₩64,985 | +0.25% | 3.5천 |
|---|
| 2026.05.19 | ₩64,826 | ₩64,836 | ₩64,772 | ₩64,816 | -0.01% | 2천 |
|---|
| 2026.05.18 | ₩64,946 | ₩64,946 | ₩64,826 | ₩64,899 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩64,826 | ₩64,907 | ₩64,826 | ₩64,893 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩65,082 | ₩65,082 | ₩65,027 | ₩65,036 | -0.07% | 3.9천 |
|---|
| 2026.05.13 | ₩65,054 | ₩65,074 | ₩65,054 | ₩65,074 | +0.03% | 800 |
|---|
| 2026.05.12 | ₩65,161 | ₩65,161 | ₩64,893 | ₩64,986 | -0.27% | 6.4천 |
|---|
| 2026.05.11 | ₩65,121 | ₩65,134 | ₩65,054 | ₩65,094 | -0.04% | 3.4천 |
|---|
| 2026.05.08 | ₩65,214 | ₩65,214 | ₩65,174 | ₩65,174 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩65,201 | ₩65,241 | ₩65,060 | ₩65,060 | -0.22% | 8.3천 |
|---|
| 2026.05.06 | ₩65,174 | ₩65,201 | ₩65,147 | ₩65,168 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩65,040 | ₩65,041 | ₩64,969 | ₩65,027 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩65,013 | ₩65,013 | ₩64,919 | ₩64,973 | -0.06% | 1.4천 |
|---|
| 2026.05.01 | ₩65,094 | ₩65,121 | ₩65,083 | ₩65,083 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩65,040 | ₩65,067 | ₩65,027 | ₩65,047 | +0.01% | 3.3천 |
|---|
| 2026.04.29 | ₩65,040 | ₩65,040 | ₩64,940 | ₩64,953 | -0.13% | 3.1천 |
|---|
| 2026.04.28 | ₩65,107 | ₩65,119 | ₩65,094 | ₩65,094 | -0.02% | 5.9천 |
|---|
| 2026.04.27 | ₩65,201 | ₩65,201 | ₩65,121 | ₩65,127 | -0.11% | 2.2천 |
|---|
| 2026.04.24 | ₩65,443 | ₩65,443 | ₩65,430 | ₩65,430 | -0.02% | 900 |
|---|
| 2026.04.23 | ₩65,349 | ₩65,349 | ₩65,322 | ₩65,341 | -0.01% | 3.3천 |
|---|
| 2026.04.22 | ₩65,422 | ₩65,422 | ₩65,349 | ₩65,349 | -0.11% | 1.4천 |
|---|
| 2026.04.21 | ₩65,402 | ₩65,416 | ₩65,174 | ₩65,342 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩65,469 | ₩65,496 | ₩65,456 | ₩65,469 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩65,469 | ₩65,483 | ₩65,463 | ₩65,463 | -0.01% | 1.7천 |
|---|
| 2026.04.16 | ₩65,320 | ₩65,320 | ₩65,320 | ₩65,320 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩65,335 | ₩65,362 | ₩65,335 | ₩65,362 | +0.04% | 1천 |
|---|
| 2026.04.14 | ₩65,295 | ₩65,337 | ₩65,233 | ₩65,335 | +0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩65,268 | ₩65,287 | ₩65,255 | ₩65,287 | +0.03% | 1.5천 |
|---|
| 2026.04.10 | ₩65,268 | ₩65,268 | ₩65,221 | ₩65,221 | -0.07% | 800 |
|---|
| 2026.04.09 | ₩65,214 | ₩65,275 | ₩65,214 | ₩65,268 | +0.08% | 4.7천 |
|---|
| 2026.04.08 | ₩65,308 | ₩65,308 | ₩65,201 | ₩65,221 | -0.13% | 3.2천 |
|---|
| 2026.04.07 | ₩65,040 | ₩65,134 | ₩64,968 | ₩65,134 | +0.14% | 4.7천 |
|---|
| 2026.04.06 | ₩65,100 | ₩65,100 | ₩65,000 | ₩65,067 | -0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩65,067 | ₩65,174 | ₩65,013 | ₩65,135 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩65,060 | ₩65,141 | ₩65,060 | ₩65,121 | +0.09% | 4.2천 |
|---|
| 2026.03.31 | ₩65,000 | ₩65,080 | ₩64,886 | ₩65,080 | +0.12% | 1.6천 |
|---|
| 2026.03.30 | ₩64,906 | ₩64,946 | ₩64,898 | ₩64,898 | -0.01% | 1.7천 |
|---|
| 2026.03.27 | ₩64,678 | ₩64,758 | ₩64,678 | ₩64,738 | +0.09% | 2.6천 |
|---|
| 2026.03.26 | ₩64,785 | ₩64,800 | ₩64,673 | ₩64,673 | -0.17% | 2.5천 |
|---|
| 2026.03.25 | ₩65,161 | ₩65,194 | ₩65,161 | ₩65,169 | +0.01% | 500 |
|---|
| 2026.03.24 | ₩65,054 | ₩65,147 | ₩65,027 | ₩65,094 | +0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩65,214 | ₩65,220 | ₩65,214 | ₩65,220 | +0.01% | 900 |
|---|
| 2026.03.20 | ₩65,161 | ₩65,161 | ₩65,000 | ₩65,045 | -0.18% | 6.3천 |
|---|
| 2026.03.19 | ₩65,147 | ₩65,282 | ₩65,121 | ₩65,257 | +0.17% | 1.4천 |
|---|
| 2026.03.18 | ₩65,322 | ₩65,349 | ₩65,235 | ₩65,235 | -0.13% | 1.5천 |
|---|
| 2026.03.17 | ₩65,335 | ₩65,388 | ₩65,335 | ₩65,388 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩65,174 | ₩65,295 | ₩65,174 | ₩65,259 | +0.13% | 7.2천 |
|---|
| 2026.03.13 | ₩65,268 | ₩65,268 | ₩65,147 | ₩65,147 | -0.18% | 2.5천 |
|---|
| 2026.03.12 | ₩65,375 | ₩65,414 | ₩65,201 | ₩65,201 | -0.27% | 1만 |
|---|
| 2026.03.11 | ₩65,496 | ₩65,496 | ₩65,463 | ₩65,463 | -0.05% | 1.8천 |
|---|
| 2026.03.10 | ₩65,697 | ₩65,697 | ₩65,610 | ₩65,610 | -0.13% | 1.3천 |
|---|
| 2026.03.09 | ₩65,550 | ₩65,676 | ₩65,550 | ₩65,676 | +0.19% | 3.5천 |
|---|
| 2026.03.06 | ₩65,681 | ₩65,681 | ₩65,637 | ₩65,637 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩65,657 | ₩65,724 | ₩65,630 | ₩65,644 | -0.02% | 3.7천 |
|---|
| 2026.03.04 | ₩65,738 | ₩65,778 | ₩65,738 | ₩65,751 | +0.02% | 1.4천 |
|---|
| 2026.03.03 | ₩65,590 | ₩65,811 | ₩65,590 | ₩65,811 | +0.34% | 3.5천 |
|---|
| 2026.03.02 | ₩65,738 | ₩65,763 | ₩65,724 | ₩65,731 | -0.01% | 3.9천 |
|---|
| 2026.02.27 | ₩65,852 | ₩65,911 | ₩65,852 | ₩65,858 | +0.01% | 2.9천 |
|---|
| 2026.02.26 | ₩65,805 | ₩65,818 | ₩65,805 | ₩65,818 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩65,805 | ₩65,805 | ₩65,778 | ₩65,785 | -0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩65,771 | ₩65,831 | ₩65,771 | ₩65,811 | +0.06% | 3천 |
|---|
| 2026.02.23 | ₩65,952 | ₩66,046 | ₩65,952 | ₩66,019 | +0.10% | 12.8만 |
|---|
| 2026.02.20 | ₩65,966 | ₩65,992 | ₩65,966 | ₩65,979 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩65,952 | ₩65,952 | ₩65,939 | ₩65,946 | -0.01% | 1.5천 |
|---|
| 2026.02.18 | ₩65,912 | ₩65,939 | ₩65,899 | ₩65,939 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩65,932 | ₩65,966 | ₩65,932 | ₩65,952 | +0.03% | 2.6천 |
|---|
| 2026.02.13 | ₩65,979 | ₩65,979 | ₩65,950 | ₩65,952 | -0.04% | 600 |
|---|
| 2026.02.12 | ₩65,831 | ₩65,872 | ₩65,831 | ₩65,845 | +0.02% | 1.4천 |
|---|
| 2026.02.11 | ₩65,760 | ₩65,845 | ₩65,496 | ₩65,778 | +0.03% | 6천 |
|---|
| 2026.02.10 | ₩65,845 | ₩65,872 | ₩65,831 | ₩65,845 | 0.00% | 3.2천 |
|---|
| 2026.02.09 | ₩65,751 | ₩65,885 | ₩65,751 | ₩65,798 | +0.07% | 4.9천 |
|---|
| 2026.02.06 | ₩65,818 | ₩65,818 | ₩65,751 | ₩65,764 | -0.08% | 1.1천 |
|---|
| 2026.02.05 | ₩65,738 | ₩65,778 | ₩65,738 | ₩65,778 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩65,644 | ₩65,644 | ₩65,496 | ₩65,626 | -0.03% | 6.4천 |
|---|
| 2026.02.03 | ₩65,657 | ₩65,671 | ₩65,603 | ₩65,660 | +0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩65,657 | ₩65,697 | ₩65,644 | ₩65,657 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩65,697 | ₩65,717 | ₩65,684 | ₩65,697 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩65,644 | ₩65,684 | ₩65,644 | ₩65,661 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩65,657 | ₩65,657 | ₩65,599 | ₩65,630 | -0.04% | 4.7천 |
|---|
| 2026.01.27 | ₩65,617 | ₩65,724 | ₩65,617 | ₩65,630 | +0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩65,818 | ₩65,884 | ₩65,802 | ₩65,811 | -0.01% | 2.7천 |
|---|
| 2026.01.23 | ₩65,791 | ₩65,795 | ₩65,764 | ₩65,795 | +0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩65,738 | ₩65,791 | ₩65,724 | ₩65,758 | +0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩65,818 | ₩65,818 | ₩65,738 | ₩65,771 | -0.07% | 3.2천 |
|---|
| 2026.01.20 | ₩65,697 | ₩65,724 | ₩65,684 | ₩65,704 | +0.01% | 7.5천 |
|---|
| 2026.01.16 | ₩65,711 | ₩65,717 | ₩65,711 | ₩65,717 | +0.01% | 1천 |
|---|
| 2026.01.15 | ₩65,751 | ₩65,751 | ₩65,712 | ₩65,738 | -0.02% | 4.6천 |
|---|
| 2026.01.14 | ₩65,764 | ₩65,786 | ₩65,724 | ₩65,751 | -0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩65,885 | ₩65,885 | ₩65,724 | ₩65,764 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩65,603 | ₩65,751 | ₩65,603 | ₩65,717 | +0.17% | 6.8천 |
|---|
| 2026.01.09 | ₩65,751 | ₩65,751 | ₩65,704 | ₩65,704 | -0.07% | 6.8천 |
|---|
| 2026.01.08 | ₩65,738 | ₩65,751 | ₩65,697 | ₩65,724 | -0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩65,764 | ₩65,771 | ₩65,758 | ₩65,758 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩65,738 | ₩65,825 | ₩65,723 | ₩65,798 | +0.09% | 7.2천 |
|---|
| 2026.01.05 | ₩65,845 | ₩65,852 | ₩65,711 | ₩65,791 | -0.08% | 8.9천 |
|---|
| 2026.01.02 | ₩65,778 | ₩65,778 | ₩65,707 | ₩65,717 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩65,704 | ₩65,704 | ₩65,704 | ₩65,704 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩65,711 | ₩65,764 | ₩65,711 | ₩65,744 | +0.05% | 6천 |
|---|
| 2025.12.29 | ₩65,697 | ₩65,764 | ₩65,671 | ₩65,697 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩65,657 | ₩65,697 | ₩65,657 | ₩65,697 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩65,818 | ₩65,884 | ₩65,818 | ₩65,884 | +0.10% | 2.7천 |
|---|
| 2025.12.23 | ₩65,751 | ₩65,884 | ₩65,751 | ₩65,818 | +0.10% | 6.7천 |
|---|
| 2025.12.22 | ₩65,831 | ₩65,845 | ₩65,791 | ₩65,811 | -0.03% | 2천 |
|---|
| 2025.12.19 | ₩65,838 | ₩65,838 | ₩65,838 | ₩65,838 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩65,885 | ₩65,885 | ₩65,857 | ₩65,872 | -0.02% | 4.3천 |
|---|
| 2025.12.17 | ₩65,791 | ₩65,805 | ₩65,764 | ₩65,778 | -0.02% | 1.2만 |
|---|
| 2025.12.16 | ₩65,751 | ₩65,798 | ₩65,751 | ₩65,798 | +0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩65,751 | ₩65,858 | ₩65,711 | ₩65,738 | -0.02% | 5.3천 |
|---|
| 2025.12.12 | ₩65,684 | ₩65,691 | ₩65,684 | ₩65,691 | +0.01% | 700 |
|---|
| 2025.12.11 | ₩65,805 | ₩65,805 | ₩65,736 | ₩65,736 | -0.10% | 2.7천 |
|---|
| 2025.12.10 | ₩65,603 | ₩65,763 | ₩65,590 | ₩65,738 | +0.20% | 4.2천 |
|---|
| 2025.12.09 | ₩65,684 | ₩65,684 | ₩65,550 | ₩65,590 | -0.14% | 4.2천 |
|---|
| 2025.12.08 | ₩65,590 | ₩65,664 | ₩65,590 | ₩65,657 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩65,684 | ₩65,738 | ₩65,684 | ₩65,688 | +0.01% | 1.3천 |
|---|
| 2025.12.04 | ₩65,831 | ₩65,831 | ₩65,738 | ₩65,739 | -0.14% | 6.1천 |
|---|
| 2025.12.03 | ₩65,738 | ₩65,798 | ₩65,711 | ₩65,798 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩65,644 | ₩65,830 | ₩65,644 | ₩65,723 | +0.12% | 4.7천 |
|---|
| 2025.12.01 | ₩65,684 | ₩65,764 | ₩65,630 | ₩65,684 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩65,778 | ₩65,778 | ₩65,739 | ₩65,739 | -0.06% | 600 |
|---|
| 2025.11.26 | ₩65,671 | ₩65,751 | ₩65,657 | ₩65,738 | +0.10% | 3천 |
|---|
| 2025.11.25 | ₩65,657 | ₩65,858 | ₩65,657 | ₩65,738 | +0.12% | 7.7천 |
|---|
| 2025.11.24 | ₩65,613 | ₩65,738 | ₩65,603 | ₩65,661 | +0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩65,817 | ₩65,845 | ₩65,817 | ₩65,831 | +0.02% | 800 |
|---|
| 2025.11.20 | ₩65,790 | ₩65,790 | ₩65,740 | ₩65,744 | -0.07% | 3.1천 |
|---|
| 2025.11.19 | ₩65,731 | ₩65,845 | ₩65,717 | ₩65,717 | -0.02% | 3.4천 |
|---|
| 2025.11.18 | ₩65,711 | ₩65,717 | ₩65,680 | ₩65,717 | +0.01% | 4.8천 |
|---|
| 2025.11.17 | ₩65,630 | ₩65,644 | ₩65,617 | ₩65,617 | -0.02% | 2.7천 |
|---|
| 2025.11.14 | ₩65,671 | ₩65,683 | ₩65,637 | ₩65,637 | -0.05% | 2천 |
|---|
| 2025.11.13 | ₩65,630 | ₩65,671 | ₩65,630 | ₩65,644 | +0.02% | 1.4천 |
|---|
| 2025.11.12 | ₩65,764 | ₩65,764 | ₩65,711 | ₩65,731 | -0.05% | 1.3천 |
|---|
| 2025.11.11 | ₩65,738 | ₩65,791 | ₩65,738 | ₩65,785 | +0.07% | 2.1천 |
|---|
| 2025.11.10 | ₩65,671 | ₩65,684 | ₩65,657 | ₩65,671 | 0.00% | 2.7천 |
|---|
| 2025.11.07 | ₩65,657 | ₩65,657 | ₩65,657 | ₩65,657 | 0.00% | 1.8천 |
|---|
| 2025.11.06 | ₩65,684 | ₩65,711 | ₩65,644 | ₩65,704 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩65,563 | ₩65,563 | ₩65,557 | ₩65,557 | -0.01% | 3.7천 |
|---|
| 2025.11.04 | ₩65,684 | ₩65,684 | ₩65,617 | ₩65,617 | -0.10% | 1.4천 |
|---|
| 2025.11.03 | ₩65,629 | ₩65,630 | ₩65,375 | ₩65,563 | -0.10% | 7.6천 |
|---|
| 2025.10.31 | ₩65,644 | ₩65,845 | ₩65,590 | ₩65,610 | -0.05% | 3.8천 |
|---|
| 2025.10.30 | ₩65,644 | ₩65,778 | ₩65,644 | ₩65,677 | +0.05% | 8.4천 |
|---|
| 2025.10.29 | ₩65,872 | ₩65,966 | ₩65,697 | ₩65,697 | -0.26% | 4천 |
|---|
| 2025.10.28 | ₩65,831 | ₩65,872 | ₩65,831 | ₩65,872 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩66,060 | ₩66,314 | ₩66,060 | ₩66,167 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩66,328 | ₩66,328 | ₩66,053 | ₩66,100 | -0.34% | 6.5천 |
|---|
| 2025.10.23 | ₩66,037 | ₩66,247 | ₩66,014 | ₩66,055 | +0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩65,992 | ₩66,207 | ₩65,992 | ₩66,053 | +0.09% | 1.2천 |
|---|
| 2025.10.21 | ₩66,039 | ₩66,086 | ₩66,039 | ₩66,086 | +0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩66,073 | ₩66,073 | ₩66,026 | ₩66,026 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩66,019 | ₩66,022 | ₩65,980 | ₩66,019 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩65,979 | ₩66,038 | ₩65,979 | ₩66,038 | +0.09% | 2.3천 |
|---|
| 2025.10.15 | ₩65,978 | ₩65,979 | ₩65,932 | ₩65,932 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩65,841 | ₩65,944 | ₩65,841 | ₩65,939 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩65,778 | ₩65,831 | ₩65,767 | ₩65,831 | +0.08% | 5.9천 |
|---|
| 2025.10.10 | ₩65,798 | ₩65,805 | ₩65,798 | ₩65,805 | +0.01% | 400 |
|---|