시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. SmallCap Quality Growth Fund 과거 주가
WisdomTree U.S. SmallCap Quality Growth Fund · QSML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. SmallCap Quality Growth Fund · QSML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
| 2026.10.08 | ₩43,554 | ₩44,036 | ₩43,534 | ₩44,036 | +1.11% | 1.5천 |
| 2026.10.07 | ₩43,640 | ₩43,734 | ₩43,640 | ₩43,660 | +0.05% | 500 |
| 2026.10.06 | ₩44,267 | ₩44,267 | ₩44,024 | ₩44,024 | -0.55% | 1.4천 |
| 2026.10.05 | ₩44,067 | ₩44,067 | ₩44,040 | ₩44,050 | -0.04% | 600 |
| 2026.10.02 | ₩43,880 | ₩43,880 | ₩43,700 | ₩43,700 | -0.41% | 200 |
| 2026.10.01 | ₩43,254 | ₩43,614 | ₩43,254 | ₩43,518 | +0.61% | 400 |
| 2026.09.30 | ₩43,314 | ₩43,314 | ₩43,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,226 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩43,374 | ₩43,374 | ₩43,343 | ₩43,343 | -0.07% | 400 |
|---|
| 2026.09.25 | ₩43,747 | ₩43,747 | ₩43,654 | ₩43,668 | -0.18% | 1.1천 |
|---|
| 2026.09.24 | ₩43,567 | ₩43,654 | ₩43,414 | ₩43,600 | +0.08% | 1.5천 |
|---|
| 2026.09.23 | ₩43,827 | ₩43,840 | ₩43,720 | ₩43,720 | -0.24% | 900 |
|---|
| 2026.09.22 | ₩44,074 | ₩44,347 | ₩44,074 | ₩44,212 | +0.31% | 3천 |
|---|
| 2026.09.21 | ₩44,174 | ₩44,184 | ₩44,134 | ₩44,184 | +0.02% | 300 |
|---|
| 2026.09.18 | ₩43,920 | ₩43,934 | ₩43,871 | ₩43,871 | -0.11% | 900 |
|---|
| 2026.09.17 | ₩44,494 | ₩44,494 | ₩44,224 | ₩44,224 | -0.61% | 400 |
|---|
| 2026.09.16 | ₩44,240 | ₩44,247 | ₩44,227 | ₩44,247 | +0.02% | 300 |
|---|
| 2026.09.15 | ₩44,540 | ₩44,540 | ₩44,280 | ₩44,366 | -0.39% | 6.1천 |
|---|
| 2026.09.14 | ₩44,747 | ₩45,000 | ₩44,747 | ₩44,934 | +0.42% | 2.5천 |
|---|
| 2026.09.11 | ₩44,774 | ₩44,787 | ₩44,711 | ₩44,711 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩44,414 | ₩44,520 | ₩44,320 | ₩44,455 | +0.09% | 4.7천 |
|---|
| 2026.09.09 | ₩44,827 | ₩45,014 | ₩44,827 | ₩44,874 | +0.10% | 6.2천 |
|---|
| 2026.09.08 | ₩45,920 | ₩45,934 | ₩45,504 | ₩45,504 | -0.91% | 1.6천 |
|---|
| 2026.09.04 | ₩46,187 | ₩46,200 | ₩46,187 | ₩46,200 | +0.03% | 500 |
|---|
| 2026.09.03 | ₩46,360 | ₩46,360 | ₩46,360 | ₩46,360 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,102 | ₩46,102 | ₩46,102 | ₩46,102 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩46,000 | ₩46,000 | ₩45,724 | ₩45,724 | -0.60% | 4.1천 |
|---|
| 2026.08.31 | ₩46,400 | ₩46,520 | ₩46,254 | ₩46,378 | -0.05% | 5.2천 |
|---|
| 2026.08.28 | ₩46,774 | ₩46,774 | ₩46,715 | ₩46,715 | -0.13% | 800 |
|---|
| 2026.08.27 | ₩46,674 | ₩47,000 | ₩46,674 | ₩46,899 | +0.48% | 2.2천 |
|---|
| 2026.08.26 | ₩46,760 | ₩46,760 | ₩46,662 | ₩46,662 | -0.21% | 2.6천 |
|---|
| 2026.08.25 | ₩46,527 | ₩46,646 | ₩46,527 | ₩46,646 | +0.26% | 2.7천 |
|---|
| 2026.08.24 | ₩46,834 | ₩46,867 | ₩46,664 | ₩46,664 | -0.36% | 3.8천 |
|---|
| 2026.08.21 | ₩46,707 | ₩46,760 | ₩46,707 | ₩46,711 | +0.01% | 2.8천 |
|---|
| 2026.08.20 | ₩46,360 | ₩46,360 | ₩46,228 | ₩46,228 | -0.28% | 800 |
|---|
| 2026.08.19 | ₩47,134 | ₩47,160 | ₩46,787 | ₩46,787 | -0.74% | 1.6만 |
|---|
| 2026.08.18 | ₩46,514 | ₩46,680 | ₩46,212 | ₩46,212 | -0.65% | 7.5천 |
|---|
| 2026.08.17 | ₩46,343 | ₩46,343 | ₩46,343 | ₩46,343 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,667 | ₩46,836 | ₩46,667 | ₩46,836 | +0.36% | 100 |
|---|
| 2026.08.13 | ₩46,774 | ₩46,866 | ₩46,774 | ₩46,866 | +0.20% | 400 |
|---|
| 2026.08.12 | ₩46,507 | ₩46,507 | ₩46,396 | ₩46,396 | -0.24% | 300 |
|---|
| 2026.08.11 | ₩46,520 | ₩46,520 | ₩46,432 | ₩46,432 | -0.19% | 500 |
|---|
| 2026.08.10 | ₩46,480 | ₩46,480 | ₩46,284 | ₩46,284 | -0.42% | 500 |
|---|
| 2026.08.07 | ₩46,540 | ₩46,700 | ₩46,540 | ₩46,572 | +0.07% | 1.7천 |
|---|
| 2026.08.06 | ₩46,211 | ₩46,211 | ₩46,211 | ₩46,211 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,747 | ₩46,651 | ₩45,747 | ₩46,651 | +1.98% | 600 |
|---|
| 2026.08.04 | ₩46,768 | ₩46,768 | ₩46,768 | ₩46,768 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,740 | ₩45,846 | ₩45,740 | ₩45,846 | +0.23% | 200 |
|---|
| 2026.07.31 | ₩44,955 | ₩44,955 | ₩44,955 | ₩44,955 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,774 | ₩45,082 | ₩44,774 | ₩45,082 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩45,520 | ₩45,520 | ₩45,286 | ₩45,286 | -0.52% | 200 |
|---|
| 2026.07.28 | ₩45,320 | ₩45,487 | ₩45,320 | ₩45,487 | +0.37% | 200 |
|---|
| 2026.07.27 | ₩44,694 | ₩44,715 | ₩44,694 | ₩44,715 | +0.05% | 1.4천 |
|---|
| 2026.07.24 | ₩43,814 | ₩44,227 | ₩43,814 | ₩43,896 | +0.19% | 400 |
|---|
| 2026.07.23 | ₩43,483 | ₩43,483 | ₩43,483 | ₩43,483 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,387 | ₩44,387 | ₩43,891 | ₩43,891 | -1.12% | 600 |
|---|
| 2026.07.21 | ₩44,540 | ₩44,594 | ₩44,540 | ₩44,594 | +0.12% | 500 |
|---|
| 2026.07.20 | ₩44,960 | ₩44,960 | ₩44,631 | ₩44,631 | -0.73% | 200 |
|---|
| 2026.07.17 | ₩45,080 | ₩45,080 | ₩44,879 | ₩44,879 | -0.45% | 200 |
|---|
| 2026.07.16 | ₩45,174 | ₩45,254 | ₩45,174 | ₩45,254 | +0.18% | 100 |
|---|
| 2026.07.15 | ₩45,227 | ₩45,267 | ₩44,892 | ₩44,892 | -0.74% | 500 |
|---|
| 2026.07.14 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,760 | ₩44,760 | ₩44,671 | ₩44,671 | -0.20% | 1.5천 |
|---|
| 2026.07.10 | ₩44,750 | ₩44,750 | ₩44,750 | ₩44,750 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,600 | ₩44,774 | ₩44,600 | ₩44,748 | +0.33% | 1.4천 |
|---|
| 2026.07.08 | ₩44,147 | ₩44,204 | ₩44,147 | ₩44,204 | +0.13% | 400 |
|---|
| 2026.07.07 | ₩44,934 | ₩44,934 | ₩44,907 | ₩44,907 | -0.06% | 1천 |
|---|
| 2026.07.06 | ₩44,827 | ₩45,056 | ₩44,827 | ₩45,056 | +0.51% | 800 |
|---|
| 2026.07.02 | ₩44,694 | ₩44,816 | ₩44,654 | ₩44,816 | +0.27% | 600 |
|---|
| 2026.07.01 | ₩45,227 | ₩45,227 | ₩44,622 | ₩44,622 | -1.34% | 700 |
|---|
| 2026.06.30 | ₩44,387 | ₩44,400 | ₩44,344 | ₩44,344 | -0.10% | 400 |
|---|
| 2026.06.29 | ₩44,014 | ₩44,050 | ₩44,014 | ₩44,050 | +0.08% | 300 |
|---|
| 2026.06.26 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,414 | ₩43,414 | ₩43,180 | ₩43,180 | -0.54% | 900 |
|---|
| 2026.06.24 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,440 | ₩42,440 | ₩42,327 | ₩42,327 | -0.27% | 200 |
|---|
| 2026.06.18 | ₩42,730 | ₩42,730 | ₩42,730 | ₩42,730 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,880 | ₩42,894 | ₩42,102 | ₩42,102 | -1.82% | 1.7천 |
|---|
| 2026.06.16 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩42,807 | ₩42,807 | ₩42,546 | ₩42,546 | -0.61% | 500 |
|---|
| 2026.06.12 | ₩42,507 | ₩42,507 | ₩42,507 | ₩42,507 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,894 | ₩42,362 | ₩41,747 | ₩42,362 | +1.12% | 2.7천 |
|---|
| 2026.06.10 | ₩41,787 | ₩41,787 | ₩41,563 | ₩41,563 | -0.54% | 1.1천 |
|---|
| 2026.06.09 | ₩41,307 | ₩41,816 | ₩41,307 | ₩41,816 | +1.23% | 100 |
|---|
| 2026.06.08 | ₩41,614 | ₩41,614 | ₩41,467 | ₩41,467 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩41,360 | ₩41,400 | ₩41,104 | ₩41,104 | -0.62% | 700 |
|---|
| 2026.06.04 | ₩42,040 | ₩42,040 | ₩41,963 | ₩41,963 | -0.18% | 1.1천 |
|---|
| 2026.06.03 | ₩41,400 | ₩41,470 | ₩41,400 | ₩41,470 | +0.17% | 200 |
|---|
| 2026.06.02 | ₩41,747 | ₩41,871 | ₩41,747 | ₩41,871 | +0.30% | 200 |
|---|
| 2026.06.01 | ₩41,594 | ₩41,931 | ₩41,594 | ₩41,931 | +0.81% | 2.4천 |
|---|
| 2026.05.29 | ₩41,480 | ₩41,480 | ₩41,480 | ₩41,480 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,827 | ₩41,840 | ₩41,706 | ₩41,706 | -0.29% | 800 |
|---|
| 2026.05.27 | ₩41,635 | ₩41,635 | ₩41,635 | ₩41,635 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,947 | ₩41,947 | ₩41,627 | ₩41,738 | -0.50% | 400 |
|---|
| 2026.05.22 | ₩41,187 | ₩41,187 | ₩41,107 | ₩41,107 | -0.19% | 3.2천 |
|---|
| 2026.05.21 | ₩40,860 | ₩40,860 | ₩40,771 | ₩40,771 | -0.22% | 200 |
|---|
| 2026.05.20 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,227 | ₩40,319 | ₩40,227 | ₩40,319 | +0.23% | 200 |
|---|
| 2026.05.15 | ₩40,240 | ₩40,240 | ₩40,066 | ₩40,066 | -0.43% | 300 |
|---|
| 2026.05.14 | ₩40,607 | ₩40,607 | ₩40,607 | ₩40,607 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩40,507 | ₩40,507 | ₩40,452 | ₩40,452 | -0.13% | 1천 |
|---|
| 2026.05.12 | ₩40,747 | ₩40,747 | ₩40,703 | ₩40,703 | -0.11% | 400 |
|---|
| 2026.05.11 | ₩41,427 | ₩41,427 | ₩41,202 | ₩41,202 | -0.54% | 2.1천 |
|---|
| 2026.05.08 | ₩41,556 | ₩41,556 | ₩41,556 | ₩41,556 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,394 | ₩41,576 | ₩41,394 | ₩41,576 | +0.44% | 1.6천 |
|---|
| 2026.05.05 | ₩40,787 | ₩41,334 | ₩40,760 | ₩41,295 | +1.25% | 3.1천 |
|---|
| 2026.05.04 | ₩40,934 | ₩41,040 | ₩40,560 | ₩40,636 | -0.73% | 1.3천 |
|---|
| 2026.05.01 | ₩40,947 | ₩40,987 | ₩40,886 | ₩40,886 | -0.15% | 1천 |
|---|
| 2026.04.30 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,427 | ₩40,440 | ₩40,111 | ₩40,111 | -0.78% | 2.8천 |
|---|
| 2026.04.28 | ₩40,242 | ₩40,415 | ₩40,240 | ₩40,415 | +0.43% | 1.2천 |
|---|
| 2026.04.27 | ₩40,600 | ₩40,667 | ₩40,600 | ₩40,606 | +0.01% | 6.9천 |
|---|
| 2026.04.24 | ₩40,427 | ₩40,500 | ₩40,400 | ₩40,500 | +0.18% | 900 |
|---|
| 2026.04.23 | ₩39,855 | ₩40,294 | ₩39,855 | ₩40,294 | +1.10% | 1.3천 |
|---|
| 2026.04.22 | ₩40,747 | ₩40,747 | ₩40,594 | ₩40,594 | -0.38% | 200 |
|---|
| 2026.04.21 | ₩40,940 | ₩41,000 | ₩40,320 | ₩40,358 | -1.42% | 2.9천 |
|---|
| 2026.04.20 | ₩40,620 | ₩40,620 | ₩40,620 | ₩40,620 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,456 | ₩40,456 | ₩40,456 | ₩40,456 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩39,614 | ₩39,715 | ₩39,614 | ₩39,715 | +0.26% | 2.9천 |
|---|
| 2026.04.15 | ₩39,574 | ₩39,574 | ₩39,512 | ₩39,512 | -0.15% | 100 |
|---|
| 2026.04.14 | ₩39,374 | ₩39,423 | ₩39,374 | ₩39,423 | +0.13% | 200 |
|---|
| 2026.04.13 | ₩39,202 | ₩39,202 | ₩39,202 | ₩39,202 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,560 | ₩38,560 | ₩38,560 | ₩38,560 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,907 | ₩38,960 | ₩38,880 | ₩38,960 | +0.14% | 400 |
|---|
| 2026.04.08 | ₩38,974 | ₩39,027 | ₩38,720 | ₩38,767 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,907 | ₩37,907 | ₩37,812 | ₩37,812 | -0.25% | 600 |
|---|
| 2026.04.02 | ₩36,454 | ₩37,496 | ₩36,454 | ₩37,496 | +2.86% | 3.1천 |
|---|
| 2026.04.01 | ₩37,827 | ₩37,827 | ₩37,334 | ₩37,380 | -1.18% | 900 |
|---|
| 2026.03.31 | ₩37,192 | ₩37,192 | ₩37,192 | ₩37,192 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,294 | ₩37,294 | ₩36,080 | ₩36,196 | -2.94% | 2.7천 |
|---|
| 2026.03.27 | ₩36,760 | ₩36,786 | ₩36,448 | ₩36,448 | -0.85% | 1.6천 |
|---|
| 2026.03.26 | ₩37,247 | ₩37,247 | ₩37,194 | ₩37,194 | -0.14% | 600 |
|---|
| 2026.03.25 | ₩37,187 | ₩37,544 | ₩37,187 | ₩37,544 | +0.96% | 200 |
|---|
| 2026.03.24 | ₩37,326 | ₩37,326 | ₩37,326 | ₩37,326 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,827 | ₩36,827 | ₩36,467 | ₩36,467 | -0.98% | 400 |
|---|
| 2026.03.19 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,948 | ₩36,948 | ₩36,948 | ₩36,948 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,680 | ₩37,680 | ₩37,560 | ₩37,560 | -0.32% | 400 |
|---|
| 2026.03.16 | ₩37,454 | ₩37,480 | ₩37,239 | ₩37,239 | -0.57% | 300 |
|---|
| 2026.03.13 | ₩36,939 | ₩36,939 | ₩36,939 | ₩36,939 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,654 | ₩37,803 | ₩37,654 | ₩37,803 | +0.40% | 1.8천 |
|---|
| 2026.03.10 | ₩37,600 | ₩38,320 | ₩37,600 | ₩37,824 | +0.60% | 2.1천 |
|---|
| 2026.03.09 | ₩37,007 | ₩38,254 | ₩37,007 | ₩38,159 | +3.11% | 600 |
|---|
| 2026.03.06 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,810 | ₩38,810 | ₩38,810 | ₩38,810 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩39,200 | ₩39,334 | ₩39,200 | ₩39,334 | +0.34% | 1.3천 |
|---|
| 2026.03.03 | ₩39,280 | ₩39,280 | ₩39,091 | ₩39,091 | -0.48% | 100 |
|---|
| 2026.03.02 | ₩39,366 | ₩39,366 | ₩39,366 | ₩39,366 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,920 | ₩39,240 | ₩38,920 | ₩39,222 | +0.77% | 1.3천 |
|---|
| 2026.02.26 | ₩39,580 | ₩39,720 | ₩39,440 | ₩39,720 | +0.35% | 1.6천 |
|---|
| 2026.02.25 | ₩39,387 | ₩39,387 | ₩39,387 | ₩39,387 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,334 | ₩39,360 | ₩39,306 | ₩39,306 | -0.07% | 1천 |
|---|
| 2026.02.23 | ₩38,734 | ₩38,840 | ₩38,734 | ₩38,775 | +0.11% | 2천 |
|---|
| 2026.02.20 | ₩39,642 | ₩39,642 | ₩39,642 | ₩39,642 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,374 | ₩39,478 | ₩39,280 | ₩39,478 | +0.26% | 2.5천 |
|---|
| 2026.02.18 | ₩39,506 | ₩39,506 | ₩39,506 | ₩39,506 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩39,304 | ₩39,304 | ₩39,304 | ₩39,304 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,447 | ₩39,520 | ₩39,415 | ₩39,415 | -0.08% | 2.3천 |
|---|
| 2026.02.12 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,120 | ₩40,120 | ₩39,882 | ₩39,882 | -0.59% | 300 |
|---|
| 2026.02.09 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩39,467 | ₩39,871 | ₩39,467 | ₩39,871 | +1.02% | 3.1천 |
|---|
| 2026.02.05 | ₩38,774 | ₩38,774 | ₩38,594 | ₩38,594 | -0.46% | 700 |
|---|
| 2026.02.04 | ₩39,040 | ₩39,284 | ₩38,987 | ₩39,284 | +0.62% | 600 |
|---|
| 2026.02.03 | ₩39,108 | ₩39,108 | ₩39,108 | ₩39,108 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,240 | ₩39,747 | ₩39,240 | ₩39,560 | +0.82% | 4.1천 |
|---|
| 2026.01.30 | ₩39,159 | ₩39,159 | ₩39,159 | ₩39,159 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩39,227 | ₩39,507 | ₩39,214 | ₩39,507 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩39,694 | ₩39,720 | ₩39,544 | ₩39,544 | -0.38% | 400 |
|---|
| 2026.01.27 | ₩40,000 | ₩40,000 | ₩39,807 | ₩39,807 | -0.48% | 700 |
|---|
| 2026.01.26 | ₩39,996 | ₩39,996 | ₩39,996 | ₩39,996 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,180 | ₩40,180 | ₩39,986 | ₩39,986 | -0.48% | 800 |
|---|
| 2026.01.22 | ₩40,800 | ₩40,800 | ₩40,506 | ₩40,543 | -0.63% | 1.4천 |
|---|
| 2026.01.21 | ₩39,854 | ₩40,303 | ₩39,854 | ₩40,303 | +1.13% | 600 |
|---|
| 2026.01.20 | ₩39,514 | ₩39,551 | ₩39,514 | ₩39,551 | +0.09% | 1.4천 |
|---|
| 2026.01.16 | ₩40,200 | ₩40,200 | ₩40,143 | ₩40,143 | -0.14% | 100 |
|---|
| 2026.01.15 | ₩40,326 | ₩40,326 | ₩40,326 | ₩40,326 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩40,000 | ₩40,015 | ₩39,790 | ₩40,015 | +0.04% | 500 |
|---|
| 2026.01.13 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,267 | ₩40,267 | ₩40,236 | ₩40,236 | -0.08% | 100 |
|---|
| 2026.01.09 | ₩40,494 | ₩40,507 | ₩40,364 | ₩40,364 | -0.32% | 500 |
|---|
| 2026.01.08 | ₩40,126 | ₩40,126 | ₩40,126 | ₩40,126 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,580 | ₩39,580 | ₩39,580 | ₩39,580 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,400 | ₩39,766 | ₩39,400 | ₩39,766 | +0.93% | 200 |
|---|
| 2026.01.05 | ₩39,400 | ₩39,400 | ₩39,270 | ₩39,270 | -0.33% | 600 |
|---|
| 2026.01.02 | ₩38,478 | ₩38,478 | ₩38,478 | ₩38,478 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,120 | ₩39,120 | ₩38,760 | ₩38,760 | -0.92% | 1.1천 |
|---|
| 2025.12.29 | ₩39,200 | ₩39,200 | ₩38,954 | ₩39,024 | -0.45% | 900 |
|---|
| 2025.12.26 | ₩39,215 | ₩39,215 | ₩39,215 | ₩39,215 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,506 | ₩39,506 | ₩39,487 | ₩39,487 | -0.05% | 700 |
|---|
| 2025.12.23 | ₩39,340 | ₩39,340 | ₩39,340 | ₩39,340 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,507 | ₩39,544 | ₩39,507 | ₩39,544 | +0.09% | 1.2천 |
|---|
| 2025.12.19 | ₩38,574 | ₩39,140 | ₩38,574 | ₩39,140 | +1.47% | 300 |
|---|
| 2025.12.18 | ₩39,040 | ₩39,040 | ₩39,022 | ₩39,022 | -0.05% | 200 |
|---|
| 2025.12.17 | ₩39,307 | ₩39,320 | ₩38,903 | ₩38,903 | -1.03% | 1.6천 |
|---|
| 2025.12.16 | ₩39,071 | ₩39,071 | ₩39,071 | ₩39,071 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,240 | ₩39,320 | ₩39,127 | ₩39,127 | -0.29% | 700 |
|---|
| 2025.12.12 | ₩39,596 | ₩39,596 | ₩39,414 | ₩39,414 | -0.46% | 900 |
|---|
| 2025.12.11 | ₩39,746 | ₩39,746 | ₩39,746 | ₩39,746 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,628 | ₩38,628 | ₩38,628 | ₩38,628 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,694 | ₩38,720 | ₩38,672 | ₩38,672 | -0.06% | 2천 |
|---|
| 2025.12.04 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,383 | ₩38,707 | ₩38,383 | ₩38,707 | +0.84% | 200 |
|---|
| 2025.12.02 | ₩38,000 | ₩38,174 | ₩38,000 | ₩38,034 | +0.09% | 700 |
|---|
| 2025.12.01 | ₩38,207 | ₩38,207 | ₩38,047 | ₩38,047 | -0.42% | 100 |
|---|
| 2025.11.28 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,414 | ₩38,414 | ₩38,259 | ₩38,259 | -0.40% | 500 |
|---|
| 2025.11.25 | ₩38,020 | ₩38,020 | ₩38,020 | ₩38,020 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,996 | ₩36,996 | ₩36,992 | ₩36,992 | -0.01% | 400 |
|---|
| 2025.11.21 | ₩36,683 | ₩36,683 | ₩36,624 | ₩36,624 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩35,747 | ₩35,854 | ₩35,579 | ₩35,579 | -0.47% | 900 |
|---|
| 2025.11.19 | ₩36,119 | ₩36,119 | ₩36,119 | ₩36,119 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,666 | ₩36,666 | ₩36,096 | ₩36,096 | -1.55% | 100 |
|---|
| 2025.11.14 | ₩36,840 | ₩36,843 | ₩36,840 | ₩36,843 | +0.01% | 300 |
|---|
| 2025.11.13 | ₩36,884 | ₩36,884 | ₩36,884 | ₩36,884 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,640 | ₩37,710 | ₩37,640 | ₩37,710 | +0.18% | 1천 |
|---|
| 2025.11.10 | ₩37,320 | ₩37,580 | ₩37,280 | ₩37,580 | +0.70% | 2.4천 |
|---|
| 2025.11.07 | ₩37,215 | ₩37,215 | ₩37,215 | ₩37,215 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,000 | ₩37,000 | ₩36,888 | ₩36,888 | -0.30% | 200 |
|---|
| 2025.11.05 | ₩37,294 | ₩37,399 | ₩37,294 | ₩37,399 | +0.28% | 1.2천 |
|---|
| 2025.11.04 | ₩37,079 | ₩37,079 | ₩36,943 | ₩36,943 | -0.37% | 3천 |
|---|
| 2025.11.03 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,560 | ₩37,560 | ₩37,560 | ₩37,560 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,467 | ₩37,467 | ₩37,438 | ₩37,438 | -0.08% | 100 |
|---|
| 2025.10.29 | ₩38,240 | ₩38,467 | ₩37,640 | ₩37,810 | -1.13% | 8.3천 |
|---|
| 2025.10.28 | ₩38,207 | ₩38,207 | ₩38,187 | ₩38,187 | -0.05% | 3.2천 |
|---|
| 2025.10.27 | ₩38,987 | ₩38,987 | ₩38,412 | ₩38,412 | -1.47% | 900 |
|---|
| 2025.10.24 | ₩38,334 | ₩38,414 | ₩38,334 | ₩38,414 | +0.21% | 1.1천 |
|---|
| 2025.10.23 | ₩38,192 | ₩38,192 | ₩38,192 | ₩38,192 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,440 | ₩37,603 | ₩37,440 | ₩37,603 | +0.43% | 500 |
|---|
| 2025.10.21 | ₩37,654 | ₩37,992 | ₩37,654 | ₩37,924 | +0.72% | 800 |
|---|
| 2025.10.20 | ₩37,715 | ₩37,715 | ₩37,715 | ₩37,715 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,054 | ₩37,118 | ₩37,054 | ₩37,118 | +0.17% | 100 |
|---|
| 2025.10.16 | ₩37,307 | ₩37,307 | ₩37,147 | ₩37,187 | -0.32% | 400 |
|---|
| 2025.10.15 | ₩37,347 | ₩37,559 | ₩37,347 | ₩37,559 | +0.57% | 200 |
|---|
| 2025.10.14 | ₩37,375 | ₩37,375 | ₩37,375 | ₩37,375 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,640 | ₩36,920 | ₩36,640 | ₩36,920 | +0.76% | 400 |
|---|
| 2025.10.10 | ₩36,375 | ₩36,375 | ₩36,219 | ₩36,219 | -0.43% | 300 |
|---|