시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. Multifactor Fund 과거 주가
WisdomTree U.S. Multifactor Fund · USMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. Multifactor Fund · USMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,075 | ₩71,423 | ₩71,008 | ₩71,289 | +0.30% | 8.6천 |
| 2026.10.08 | ₩70,854 | ₩70,967 | ₩70,632 | ₩70,931 | +0.11% | 12만 |
| 2026.10.07 | ₩70,874 | ₩71,021 | ₩70,762 | ₩70,927 | +0.08% | 1.7만 |
| 2026.10.06 | ₩71,570 | ₩71,570 | ₩71,302 | ₩71,369 | -0.28% | 2.2만 |
| 2026.10.05 | ₩70,753 | ₩71,423 | ₩70,556 | ₩71,156 | +0.57% | 8.1천 |
| 2026.10.02 | ₩70,807 | ₩70,860 | ₩70,618 | ₩70,840 | +0.05% | 5.3천 |
| 2026.10.01 | ₩69,661 | ₩70,311 | ₩69,661 | ₩70,216 | +0.80% | 1.4만 |
| 2026.09.30 | ₩70,244 | ₩70,391 | ₩69,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,802 |
| -0.63% |
| 1.6만 |
| 2026.09.29 | ₩70,271 | ₩70,271 | ₩69,627 | ₩69,828 | -0.63% | 3.5만 |
|---|
| 2026.09.28 | ₩70,123 | ₩70,271 | ₩69,989 | ₩70,023 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩70,204 | ₩70,445 | ₩70,123 | ₩70,411 | +0.30% | 1.8만 |
|---|
| 2026.09.24 | ₩70,163 | ₩70,324 | ₩70,083 | ₩70,289 | +0.18% | 5.3천 |
|---|
| 2026.09.23 | ₩70,485 | ₩70,545 | ₩70,379 | ₩70,379 | -0.15% | 4.8천 |
|---|
| 2026.09.22 | ₩70,793 | ₩70,994 | ₩70,753 | ₩70,921 | +0.18% | 1만 |
|---|
| 2026.09.21 | ₩70,713 | ₩70,957 | ₩70,619 | ₩70,841 | +0.18% | 9.5천 |
|---|
| 2026.09.18 | ₩70,458 | ₩70,458 | ₩70,137 | ₩70,407 | -0.07% | 6.9천 |
|---|
| 2026.09.17 | ₩70,431 | ₩70,512 | ₩70,284 | ₩70,481 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩70,110 | ₩70,314 | ₩69,252 | ₩69,715 | -0.56% | 14.2만 |
|---|
| 2026.09.15 | ₩70,029 | ₩70,096 | ₩69,895 | ₩70,020 | -0.01% | 1만 |
|---|
| 2026.09.14 | ₩70,003 | ₩70,284 | ₩70,003 | ₩70,135 | +0.19% | 4.5천 |
|---|
| 2026.09.11 | ₩70,599 | ₩70,686 | ₩70,478 | ₩70,549 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩69,922 | ₩70,063 | ₩69,869 | ₩69,869 | -0.08% | 5.1천 |
|---|
| 2026.09.09 | ₩70,352 | ₩70,378 | ₩70,178 | ₩70,238 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩70,808 | ₩70,878 | ₩70,586 | ₩70,586 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩71,088 | ₩71,168 | ₩70,981 | ₩71,104 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩70,592 | ₩71,021 | ₩70,512 | ₩71,018 | +0.60% | 1.6만 |
|---|
| 2026.09.02 | ₩70,284 | ₩70,646 | ₩70,204 | ₩70,497 | +0.30% | 1만 |
|---|
| 2026.09.01 | ₩70,029 | ₩70,257 | ₩69,949 | ₩70,052 | +0.03% | 3.7만 |
|---|
| 2026.08.31 | ₩70,485 | ₩70,485 | ₩70,163 | ₩70,426 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩71,101 | ₩71,101 | ₩70,726 | ₩70,726 | -0.53% | 9.1천 |
|---|
| 2026.08.27 | ₩71,427 | ₩71,611 | ₩71,423 | ₩71,463 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩71,128 | ₩71,604 | ₩71,128 | ₩71,483 | +0.50% | 3.4천 |
|---|
| 2026.08.25 | ₩71,349 | ₩71,416 | ₩71,229 | ₩71,416 | +0.09% | 2만 |
|---|
| 2026.08.24 | ₩71,128 | ₩71,296 | ₩71,128 | ₩71,294 | +0.23% | 7.3천 |
|---|
| 2026.08.21 | ₩71,517 | ₩71,591 | ₩71,423 | ₩71,561 | +0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩71,557 | ₩71,597 | ₩71,088 | ₩71,088 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩72,683 | ₩72,683 | ₩71,550 | ₩71,570 | -1.53% | 1.6만 |
|---|
| 2026.08.18 | ₩72,361 | ₩72,537 | ₩72,053 | ₩72,106 | -0.35% | 1.3만 |
|---|
| 2026.08.17 | ₩72,937 | ₩73,079 | ₩72,870 | ₩72,951 | +0.02% | 9.1천 |
|---|
| 2026.08.14 | ₩72,843 | ₩72,877 | ₩72,575 | ₩72,738 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩72,696 | ₩72,865 | ₩72,629 | ₩72,696 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩72,468 | ₩72,589 | ₩72,294 | ₩72,467 | -0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩72,227 | ₩72,348 | ₩71,932 | ₩71,972 | -0.35% | 2.4만 |
|---|
| 2026.08.10 | ₩72,214 | ₩72,341 | ₩72,133 | ₩72,153 | -0.08% | 6.9천 |
|---|
| 2026.08.07 | ₩72,281 | ₩72,281 | ₩71,852 | ₩72,147 | -0.19% | 3.5만 |
|---|
| 2026.08.06 | ₩72,240 | ₩72,326 | ₩71,686 | ₩71,686 | -0.77% | 7.3만 |
|---|
| 2026.08.05 | ₩72,884 | ₩73,128 | ₩72,214 | ₩72,214 | -0.92% | 7.6천 |
|---|
| 2026.08.04 | ₩71,691 | ₩72,951 | ₩71,691 | ₩72,736 | +1.46% | 1.2만 |
|---|
| 2026.08.03 | ₩71,107 | ₩71,302 | ₩70,967 | ₩71,277 | +0.24% | 1.6만 |
|---|
| 2026.07.31 | ₩71,115 | ₩71,115 | ₩70,579 | ₩70,934 | -0.25% | 4.1천 |
|---|
| 2026.07.30 | ₩70,182 | ₩70,839 | ₩70,177 | ₩70,839 | +0.94% | 8.4만 |
|---|
| 2026.07.29 | ₩70,908 | ₩70,908 | ₩69,822 | ₩69,822 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩70,472 | ₩71,075 | ₩70,472 | ₩71,037 | +0.80% | 1.7만 |
|---|
| 2026.07.27 | ₩70,492 | ₩70,927 | ₩70,378 | ₩70,927 | +0.62% | 5.4천 |
|---|
| 2026.07.24 | ₩70,669 | ₩71,356 | ₩70,669 | ₩70,825 | +0.22% | 1.3만 |
|---|
| 2026.07.23 | ₩71,041 | ₩71,108 | ₩70,659 | ₩70,733 | -0.43% | 9천 |
|---|
| 2026.07.22 | ₩71,557 | ₩71,745 | ₩71,453 | ₩71,494 | -0.09% | 3천 |
|---|
| 2026.07.21 | ₩70,780 | ₩71,450 | ₩70,780 | ₩71,438 | +0.93% | 4만 |
|---|
| 2026.07.20 | ₩71,316 | ₩71,316 | ₩70,418 | ₩70,431 | -1.24% | 1.9만 |
|---|
| 2026.07.17 | ₩70,192 | ₩70,887 | ₩70,192 | ₩70,724 | +0.76% | 8.2천 |
|---|
| 2026.07.16 | ₩71,423 | ₩71,423 | ₩70,766 | ₩70,938 | -0.68% | 1.9만 |
|---|
| 2026.07.15 | ₩71,463 | ₩71,503 | ₩70,753 | ₩71,276 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩71,302 | ₩71,611 | ₩71,262 | ₩71,477 | +0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩71,570 | ₩71,570 | ₩70,606 | ₩71,097 | -0.66% | 2.9만 |
|---|
| 2026.07.10 | ₩71,564 | ₩71,946 | ₩71,564 | ₩71,838 | +0.38% | 1.6만 |
|---|
| 2026.07.09 | ₩71,731 | ₩72,066 | ₩71,678 | ₩71,731 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩70,619 | ₩70,900 | ₩70,074 | ₩70,874 | +0.36% | 1.3만 |
|---|
| 2026.07.07 | ₩71,222 | ₩71,222 | ₩70,634 | ₩70,800 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩71,450 | ₩71,722 | ₩71,410 | ₩71,477 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩72,080 | ₩72,106 | ₩70,297 | ₩70,868 | -1.68% | 6.6천 |
|---|
| 2026.07.01 | ₩72,120 | ₩72,161 | ₩71,745 | ₩71,792 | -0.46% | 1.6만 |
|---|
| 2026.06.30 | ₩72,254 | ₩72,770 | ₩72,093 | ₩72,687 | +0.60% | 3.2만 |
|---|
| 2026.06.29 | ₩71,584 | ₩72,019 | ₩71,155 | ₩72,011 | +0.60% | 57.2만 |
|---|
| 2026.06.26 | ₩71,168 | ₩71,664 | ₩70,894 | ₩71,168 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩71,932 | ₩72,013 | ₩70,378 | ₩71,999 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩71,584 | ₩71,919 | ₩71,142 | ₩71,383 | -0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩71,436 | ₩71,972 | ₩71,262 | ₩71,526 | +0.13% | 3.3만 |
|---|
| 2026.06.22 | ₩72,522 | ₩72,870 | ₩72,522 | ₩72,842 | +0.44% | 1.6만 |
|---|
| 2026.06.18 | ₩72,269 | ₩72,468 | ₩72,187 | ₩72,348 | +0.11% | 2.5만 |
|---|
| 2026.06.17 | ₩72,468 | ₩72,645 | ₩69,654 | ₩71,486 | -1.36% | 2.5만 |
|---|
| 2026.06.16 | ₩73,004 | ₩73,188 | ₩72,147 | ₩72,147 | -1.17% | 24.6만 |
|---|
| 2026.06.15 | ₩73,259 | ₩73,259 | ₩72,910 | ₩72,991 | -0.37% | 1.6만 |
|---|
| 2026.06.12 | ₩71,879 | ₩72,401 | ₩71,503 | ₩72,093 | +0.30% | 2.5만 |
|---|
| 2026.06.11 | ₩70,602 | ₩71,517 | ₩70,163 | ₩71,503 | +1.28% | 19만 |
|---|
| 2026.06.10 | ₩70,123 | ₩70,485 | ₩69,520 | ₩69,614 | -0.73% | 1.9만 |
|---|
| 2026.06.09 | ₩70,297 | ₩70,297 | ₩69,279 | ₩70,070 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩70,753 | ₩70,753 | ₩70,125 | ₩70,125 | -0.89% | 1.2만 |
|---|
| 2026.06.05 | ₩70,887 | ₩71,008 | ₩70,271 | ₩70,271 | -0.87% | 2만 |
|---|
| 2026.06.04 | ₩71,383 | ₩71,678 | ₩71,383 | ₩71,477 | +0.13% | 1.5만 |
|---|
| 2026.06.03 | ₩71,450 | ₩71,624 | ₩71,383 | ₩71,423 | -0.04% | 1만 |
|---|
| 2026.06.02 | ₩71,369 | ₩71,852 | ₩71,369 | ₩71,825 | +0.64% | 1.1만 |
|---|
| 2026.06.01 | ₩70,391 | ₩71,825 | ₩70,391 | ₩71,570 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩71,021 | ₩71,056 | ₩70,836 | ₩70,836 | -0.26% | 2.1만 |
|---|
| 2026.05.28 | ₩70,833 | ₩71,034 | ₩70,686 | ₩70,815 | -0.03% | 5.7천 |
|---|
| 2026.05.27 | ₩71,262 | ₩71,503 | ₩70,833 | ₩70,833 | -0.60% | 1.2만 |
|---|
| 2026.05.26 | ₩71,008 | ₩71,316 | ₩70,941 | ₩71,194 | +0.26% | 2만 |
|---|
| 2026.05.22 | ₩70,860 | ₩70,967 | ₩70,686 | ₩70,967 | +0.15% | 1만 |
|---|
| 2026.05.21 | ₩69,601 | ₩70,155 | ₩69,098 | ₩70,123 | +0.75% | 1.1만 |
|---|
| 2026.05.20 | ₩69,319 | ₩69,976 | ₩69,319 | ₩69,949 | +0.91% | 1.6만 |
|---|
| 2026.05.19 | ₩69,547 | ₩69,855 | ₩69,508 | ₩69,508 | -0.06% | 4.9천 |
|---|
| 2026.05.18 | ₩69,413 | ₩69,855 | ₩69,413 | ₩69,763 | +0.50% | 1.3만 |
|---|
| 2026.05.15 | ₩69,212 | ₩69,440 | ₩69,145 | ₩69,319 | +0.15% | 7.9천 |
|---|
| 2026.05.14 | ₩69,587 | ₩69,969 | ₩69,493 | ₩69,547 | -0.06% | 1.5만 |
|---|
| 2026.05.13 | ₩69,199 | ₩69,607 | ₩69,185 | ₩69,547 | +0.50% | 1.2만 |
|---|
| 2026.05.12 | ₩69,654 | ₩69,700 | ₩69,172 | ₩69,440 | -0.31% | 2만 |
|---|
| 2026.05.11 | ₩69,748 | ₩70,056 | ₩69,694 | ₩69,761 | +0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩69,681 | ₩69,681 | ₩69,138 | ₩69,681 | 0.00% | 8.7천 |
|---|
| 2026.05.07 | ₩69,400 | ₩69,426 | ₩69,065 | ₩69,162 | -0.34% | 1.5만 |
|---|
| 2026.05.06 | ₩69,654 | ₩69,654 | ₩69,212 | ₩69,333 | -0.46% | 2.4만 |
|---|
| 2026.05.05 | ₩68,797 | ₩69,413 | ₩68,797 | ₩69,283 | +0.71% | 5.7만 |
|---|
| 2026.05.04 | ₩68,904 | ₩69,386 | ₩68,756 | ₩68,837 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩69,158 | ₩69,192 | ₩68,944 | ₩69,027 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩68,254 | ₩68,964 | ₩68,060 | ₩68,964 | +1.04% | 8.1만 |
|---|
| 2026.04.29 | ₩68,180 | ₩68,180 | ₩67,859 | ₩67,979 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩68,247 | ₩68,247 | ₩67,872 | ₩67,973 | -0.40% | 1만 |
|---|
| 2026.04.27 | ₩68,542 | ₩68,616 | ₩68,153 | ₩68,153 | -0.57% | 1.5만 |
|---|
| 2026.04.24 | ₩68,529 | ₩68,683 | ₩68,435 | ₩68,463 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩68,649 | ₩68,770 | ₩68,153 | ₩68,683 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩69,453 | ₩69,453 | ₩68,787 | ₩68,917 | -0.77% | 1.2만 |
|---|
| 2026.04.21 | ₩69,453 | ₩69,453 | ₩68,770 | ₩68,984 | -0.68% | 2.1만 |
|---|
| 2026.04.20 | ₩68,823 | ₩69,219 | ₩68,810 | ₩69,078 | +0.37% | 7.3천 |
|---|
| 2026.04.17 | ₩68,435 | ₩69,090 | ₩68,435 | ₩68,971 | +0.78% | 1.2만 |
|---|
| 2026.04.16 | ₩68,153 | ₩68,468 | ₩68,033 | ₩68,301 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩67,845 | ₩68,019 | ₩67,658 | ₩67,865 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩67,725 | ₩67,778 | ₩67,396 | ₩67,647 | -0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,947 | ₩67,698 | ₩66,854 | ₩67,684 | +1.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,906 | ₩67,906 | ₩66,860 | ₩66,891 | -1.49% | 1.5만 |
|---|
| 2026.04.09 | ₩67,805 | ₩67,927 | ₩67,517 | ₩67,912 | +0.16% | 2만 |
|---|
| 2026.04.08 | ₩68,100 | ₩68,113 | ₩67,859 | ₩68,026 | -0.11% | 1.9만 |
|---|
| 2026.04.07 | ₩66,994 | ₩67,229 | ₩66,854 | ₩67,001 | +0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩66,880 | ₩67,189 | ₩66,780 | ₩67,189 | +0.46% | 9.8천 |
|---|
| 2026.04.02 | ₩65,875 | ₩66,880 | ₩65,875 | ₩66,827 | +1.44% | 1.7만 |
|---|
| 2026.04.01 | ₩66,532 | ₩66,606 | ₩66,332 | ₩66,371 | -0.24% | 1.7만 |
|---|
| 2026.03.31 | ₩65,688 | ₩66,170 | ₩65,306 | ₩66,170 | +0.73% | 7.1만 |
|---|
| 2026.03.30 | ₩65,768 | ₩65,921 | ₩64,864 | ₩65,125 | -0.98% | 3.1만 |
|---|
| 2026.03.27 | ₩65,795 | ₩65,976 | ₩65,259 | ₩65,259 | -0.81% | 1.2만 |
|---|
| 2026.03.26 | ₩66,492 | ₩66,800 | ₩66,078 | ₩66,103 | -0.58% | 2.4만 |
|---|
| 2026.03.25 | ₩66,854 | ₩66,894 | ₩66,338 | ₩66,835 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩66,210 | ₩66,941 | ₩66,080 | ₩66,532 | +0.49% | 2만 |
|---|
| 2026.03.23 | ₩66,706 | ₩67,296 | ₩66,572 | ₩66,572 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩66,827 | ₩66,827 | ₩65,932 | ₩66,172 | -0.98% | 2만 |
|---|
| 2026.03.19 | ₩66,358 | ₩67,236 | ₩66,358 | ₩66,840 | +0.73% | 2.3만 |
|---|
| 2026.03.18 | ₩67,483 | ₩67,558 | ₩66,733 | ₩66,760 | -1.07% | 1.7만 |
|---|
| 2026.03.17 | ₩67,926 | ₩68,045 | ₩67,666 | ₩67,666 | -0.38% | 1.6만 |
|---|
| 2026.03.16 | ₩67,631 | ₩67,765 | ₩67,336 | ₩67,349 | -0.42% | 2.9만 |
|---|
| 2026.03.13 | ₩67,336 | ₩67,604 | ₩66,981 | ₩67,063 | -0.41% | 1.1만 |
|---|
| 2026.03.12 | ₩67,215 | ₩67,845 | ₩66,880 | ₩67,028 | -0.28% | 2.7만 |
|---|
| 2026.03.11 | ₩67,765 | ₩67,818 | ₩67,403 | ₩67,617 | -0.22% | 2.8만 |
|---|
| 2026.03.10 | ₩68,381 | ₩68,529 | ₩67,825 | ₩67,845 | -0.78% | 2.3만 |
|---|
| 2026.03.09 | ₩68,113 | ₩68,755 | ₩67,370 | ₩68,730 | +0.90% | 2.2만 |
|---|
| 2026.03.06 | ₩68,140 | ₩68,736 | ₩67,979 | ₩68,649 | +0.75% | 1.8만 |
|---|
| 2026.03.05 | ₩69,279 | ₩69,426 | ₩68,663 | ₩68,998 | -0.41% | 1.6만 |
|---|
| 2026.03.04 | ₩68,850 | ₩69,400 | ₩68,756 | ₩69,252 | +0.58% | 1.8만 |
|---|
| 2026.03.03 | ₩68,234 | ₩69,252 | ₩67,832 | ₩68,944 | +1.04% | 4.3만 |
|---|
| 2026.03.02 | ₩68,730 | ₩69,547 | ₩68,730 | ₩69,369 | +0.93% | 2.3만 |
|---|
| 2026.02.27 | ₩68,582 | ₩69,192 | ₩68,448 | ₩69,172 | +0.86% | 1.4만 |
|---|
| 2026.02.26 | ₩68,515 | ₩68,971 | ₩68,515 | ₩68,971 | +0.66% | 2만 |
|---|
| 2026.02.25 | ₩68,395 | ₩68,509 | ₩68,073 | ₩68,475 | +0.12% | 1.4만 |
|---|
| 2026.02.24 | ₩67,885 | ₩68,502 | ₩67,885 | ₩68,341 | +0.67% | 3.1만 |
|---|
| 2026.02.23 | ₩68,187 | ₩68,187 | ₩67,739 | ₩67,856 | -0.49% | 2.3만 |
|---|
| 2026.02.20 | ₩68,515 | ₩68,957 | ₩68,462 | ₩68,844 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩68,582 | ₩68,613 | ₩68,397 | ₩68,569 | -0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩68,354 | ₩68,904 | ₩68,354 | ₩68,864 | +0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩68,381 | ₩68,425 | ₩68,046 | ₩68,194 | -0.27% | 2.9만 |
|---|
| 2026.02.13 | ₩67,832 | ₩68,756 | ₩67,832 | ₩68,448 | +0.91% | 2.5만 |
|---|
| 2026.02.12 | ₩69,333 | ₩69,333 | ₩67,631 | ₩67,738 | -2.30% | 2.6만 |
|---|
| 2026.02.11 | ₩69,440 | ₩69,440 | ₩68,801 | ₩69,065 | -0.54% | 2.4만 |
|---|
| 2026.02.10 | ₩69,172 | ₩69,523 | ₩69,172 | ₩69,185 | +0.02% | 5.7만 |
|---|
| 2026.02.09 | ₩69,185 | ₩69,477 | ₩69,051 | ₩69,279 | +0.14% | 2.4만 |
|---|
| 2026.02.06 | ₩68,689 | ₩69,319 | ₩68,689 | ₩69,319 | +0.92% | 2.9만 |
|---|
| 2026.02.05 | ₩68,140 | ₩68,710 | ₩68,140 | ₩68,247 | +0.16% | 3.1만 |
|---|
| 2026.02.04 | ₩68,234 | ₩68,622 | ₩68,046 | ₩68,397 | +0.24% | 3.4만 |
|---|
| 2026.02.03 | ₩68,904 | ₩68,917 | ₩67,806 | ₩68,247 | -0.95% | 11.7만 |
|---|
| 2026.02.02 | ₩68,676 | ₩69,560 | ₩68,676 | ₩69,158 | +0.70% | 13.7만 |
|---|
| 2026.01.30 | ₩68,904 | ₩68,904 | ₩68,395 | ₩68,837 | -0.10% | 2만 |
|---|
| 2026.01.29 | ₩69,413 | ₩69,413 | ₩68,676 | ₩68,917 | -0.71% | 4.2만 |
|---|
| 2026.01.28 | ₩69,480 | ₩69,788 | ₩65,956 | ₩69,476 | -0.01% | 2.6만 |
|---|
| 2026.01.27 | ₩69,708 | ₩69,708 | ₩69,225 | ₩69,534 | -0.25% | 7만 |
|---|
| 2026.01.26 | ₩69,346 | ₩69,775 | ₩69,346 | ₩69,708 | +0.52% | 6만 |
|---|
| 2026.01.23 | ₩69,279 | ₩69,313 | ₩68,931 | ₩69,145 | -0.19% | 7.3만 |
|---|
| 2026.01.22 | ₩69,386 | ₩69,540 | ₩69,148 | ₩69,467 | +0.12% | 23.7만 |
|---|
| 2026.01.21 | ₩68,421 | ₩69,239 | ₩68,421 | ₩69,024 | +0.88% | 2.3만 |
|---|
| 2026.01.20 | ₩68,683 | ₩70,539 | ₩67,859 | ₩68,207 | -0.69% | 8.4만 |
|---|
| 2026.01.16 | ₩69,480 | ₩69,480 | ₩69,172 | ₩69,172 | -0.44% | 2.4만 |
|---|
| 2026.01.15 | ₩69,614 | ₩69,855 | ₩69,491 | ₩69,491 | -0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩69,239 | ₩69,534 | ₩69,185 | ₩69,507 | +0.39% | 2.1만 |
|---|
| 2026.01.13 | ₩69,788 | ₩69,788 | ₩69,158 | ₩69,319 | -0.67% | 1.2만 |
|---|
| 2026.01.12 | ₩69,185 | ₩69,681 | ₩69,185 | ₩69,681 | +0.72% | 3.5만 |
|---|
| 2026.01.09 | ₩69,359 | ₩69,555 | ₩69,179 | ₩69,507 | +0.21% | 1만 |
|---|
| 2026.01.08 | ₩68,904 | ₩69,292 | ₩68,904 | ₩69,225 | +0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩69,467 | ₩69,467 | ₩68,865 | ₩68,984 | -0.69% | 4.6만 |
|---|
| 2026.01.06 | ₩68,991 | ₩69,493 | ₩68,991 | ₩69,386 | +0.57% | 3.2만 |
|---|
| 2026.01.05 | ₩68,582 | ₩69,440 | ₩68,582 | ₩68,998 | +0.61% | 4.7만 |
|---|
| 2026.01.02 | ₩68,287 | ₩68,636 | ₩68,174 | ₩68,458 | +0.25% | 37.8만 |
|---|
| 2025.12.31 | ₩69,091 | ₩69,172 | ₩68,569 | ₩68,689 | -0.58% | 9.7천 |
|---|
| 2025.12.30 | ₩69,493 | ₩69,761 | ₩69,266 | ₩69,279 | -0.31% | 3.9만 |
|---|
| 2025.12.29 | ₩69,333 | ₩69,527 | ₩69,333 | ₩69,493 | +0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩69,627 | ₩69,627 | ₩69,359 | ₩69,571 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩69,614 | ₩69,909 | ₩69,614 | ₩69,775 | +0.23% | 9.5천 |
|---|
| 2025.12.23 | ₩69,701 | ₩69,701 | ₩69,440 | ₩69,554 | -0.21% | 8.5천 |
|---|
| 2025.12.22 | ₩69,627 | ₩69,882 | ₩69,554 | ₩69,708 | +0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩69,272 | ₩69,515 | ₩69,232 | ₩69,283 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩69,440 | ₩69,440 | ₩68,810 | ₩68,931 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩68,756 | ₩69,440 | ₩68,743 | ₩68,877 | +0.18% | 2.3만 |
|---|
| 2025.12.16 | ₩69,078 | ₩69,105 | ₩68,517 | ₩68,689 | -0.56% | 1.7만 |
|---|
| 2025.12.15 | ₩69,225 | ₩69,225 | ₩68,998 | ₩69,091 | -0.19% | 3.2만 |
|---|
| 2025.12.12 | ₩69,654 | ₩69,654 | ₩69,145 | ₩69,254 | -0.58% | 1.6만 |
|---|
| 2025.12.11 | ₩69,212 | ₩69,641 | ₩68,649 | ₩69,520 | +0.45% | 7천 |
|---|
| 2025.12.10 | ₩68,609 | ₩69,158 | ₩68,555 | ₩68,931 | +0.47% | 1.6만 |
|---|
| 2025.12.09 | ₩68,448 | ₩68,763 | ₩68,448 | ₩68,582 | +0.20% | 6만 |
|---|
| 2025.12.08 | ₩69,105 | ₩69,105 | ₩68,475 | ₩68,475 | -0.91% | 2.8만 |
|---|
| 2025.12.05 | ₩68,756 | ₩69,091 | ₩68,703 | ₩68,984 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩68,844 | ₩69,051 | ₩68,730 | ₩68,833 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩68,475 | ₩68,712 | ₩68,475 | ₩68,636 | +0.23% | 2만 |
|---|
| 2025.12.02 | ₩68,797 | ₩68,797 | ₩68,462 | ₩68,462 | -0.49% | 1.4만 |
|---|
| 2025.12.01 | ₩68,783 | ₩69,165 | ₩68,602 | ₩68,636 | -0.21% | 1.8만 |
|---|
| 2025.11.28 | ₩68,877 | ₩69,279 | ₩68,877 | ₩69,252 | +0.54% | 4.5천 |
|---|
| 2025.11.26 | ₩68,904 | ₩69,118 | ₩68,797 | ₩68,797 | -0.16% | 2.6만 |
|---|
| 2025.11.25 | ₩68,113 | ₩68,783 | ₩68,060 | ₩68,730 | +0.90% | 20.1만 |
|---|
| 2025.11.24 | ₩67,550 | ₩67,832 | ₩67,390 | ₩67,671 | +0.18% | 1.4만 |
|---|
| 2025.11.21 | ₩66,773 | ₩67,865 | ₩66,773 | ₩67,510 | +1.10% | 2.5만 |
|---|
| 2025.11.20 | ₩67,658 | ₩67,710 | ₩66,465 | ₩66,492 | -1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩67,443 | ₩67,443 | ₩66,988 | ₩67,077 | -0.54% | 6.8천 |
|---|
| 2025.11.18 | ₩67,028 | ₩67,591 | ₩67,028 | ₩67,374 | +0.52% | 1.5만 |
|---|
| 2025.11.17 | ₩68,046 | ₩68,111 | ₩67,154 | ₩67,288 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩67,926 | ₩68,361 | ₩67,926 | ₩68,073 | +0.22% | 1.2만 |
|---|
| 2025.11.13 | ₩68,823 | ₩68,904 | ₩68,301 | ₩68,301 | -0.76% | 1.2만 |
|---|
| 2025.11.12 | ₩68,971 | ₩69,170 | ₩68,904 | ₩68,944 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩68,622 | ₩68,911 | ₩68,515 | ₩68,877 | +0.37% | 9.5천 |
|---|
| 2025.11.10 | ₩68,247 | ₩68,522 | ₩68,053 | ₩68,471 | +0.33% | 1.5만 |
|---|
| 2025.11.07 | ₩67,537 | ₩68,080 | ₩67,516 | ₩68,033 | +0.73% | 2만 |
|---|
| 2025.11.06 | ₩68,127 | ₩68,127 | ₩67,564 | ₩67,698 | -0.63% | 1.6만 |
|---|
| 2025.11.05 | ₩67,964 | ₩68,275 | ₩67,820 | ₩68,060 | +0.14% | 2.9만 |
|---|
| 2025.11.04 | ₩67,617 | ₩67,845 | ₩67,524 | ₩67,644 | +0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩68,046 | ₩68,073 | ₩67,392 | ₩68,073 | +0.04% | 2만 |
|---|
| 2025.10.31 | ₩67,899 | ₩68,247 | ₩67,684 | ₩68,086 | +0.28% | 22.1만 |
|---|
| 2025.10.30 | ₩67,463 | ₩68,287 | ₩67,463 | ₩67,725 | +0.39% | 2.3만 |
|---|
| 2025.10.29 | ₩68,609 | ₩68,609 | ₩67,557 | ₩67,702 | -1.32% | 1만 |
|---|
| 2025.10.28 | ₩69,172 | ₩69,172 | ₩68,622 | ₩68,649 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩69,272 | ₩69,353 | ₩69,078 | ₩69,225 | -0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩69,386 | ₩69,386 | ₩69,091 | ₩69,158 | -0.33% | 1.5만 |
|---|
| 2025.10.23 | ₩68,837 | ₩69,051 | ₩68,569 | ₩68,890 | +0.08% | 7.6만 |
|---|
| 2025.10.22 | ₩69,065 | ₩69,239 | ₩68,663 | ₩68,877 | -0.27% | 1.4만 |
|---|
| 2025.10.21 | ₩68,837 | ₩69,278 | ₩68,743 | ₩69,145 | +0.45% | 2.6만 |
|---|
| 2025.10.20 | ₩68,770 | ₩68,998 | ₩68,602 | ₩68,917 | +0.21% | 1.3만 |
|---|
| 2025.10.17 | ₩67,912 | ₩68,462 | ₩67,912 | ₩68,381 | +0.69% | 2.6만 |
|---|
| 2025.10.16 | ₩68,890 | ₩68,890 | ₩67,872 | ₩68,019 | -1.26% | 2만 |
|---|
| 2025.10.15 | ₩69,078 | ₩69,179 | ₩68,220 | ₩68,622 | -0.66% | 5.3만 |
|---|
| 2025.10.14 | ₩67,939 | ₩69,045 | ₩67,939 | ₩68,803 | +1.27% | 1.3만 |
|---|
| 2025.10.13 | ₩68,274 | ₩68,460 | ₩68,113 | ₩68,395 | +0.18% | 5.6천 |
|---|
| 2025.10.10 | ₩69,132 | ₩69,132 | ₩67,750 | ₩67,750 | -2.00% | 1.8만 |
|---|