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 | ₩71,134 | ₩71,483 | ₩71,067 | ₩71,349 | +0.30% | 8.6천 |
| 2026.10.08 | ₩70,913 | ₩71,027 | ₩70,691 | ₩70,991 | +0.11% | 12만 |
| 2026.10.07 | ₩70,933 | ₩71,080 | ₩70,822 | ₩70,987 | +0.08% | 1.7만 |
| 2026.10.06 | ₩71,630 | ₩71,630 | ₩71,362 | ₩71,429 | -0.28% | 2.2만 |
| 2026.10.05 | ₩70,812 | ₩71,483 | ₩70,615 | ₩71,216 | +0.57% | 8.1천 |
| 2026.10.02 | ₩70,866 | ₩70,919 | ₩70,677 | ₩70,899 | +0.05% | 5.3천 |
| 2026.10.01 | ₩69,719 | ₩70,370 | ₩69,719 | ₩70,274 | +0.80% | 1.4만 |
| 2026.09.30 | ₩70,303 | ₩70,450 | ₩69,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,860 |
| -0.63% |
| 1.6만 |
| 2026.09.29 | ₩70,329 | ₩70,329 | ₩69,686 | ₩69,887 | -0.63% | 3.5만 |
|---|
| 2026.09.28 | ₩70,182 | ₩70,329 | ₩70,048 | ₩70,081 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩70,262 | ₩70,504 | ₩70,182 | ₩70,470 | +0.30% | 1.8만 |
|---|
| 2026.09.24 | ₩70,222 | ₩70,383 | ₩70,142 | ₩70,348 | +0.18% | 5.3천 |
|---|
| 2026.09.23 | ₩70,544 | ₩70,604 | ₩70,438 | ₩70,438 | -0.15% | 4.8천 |
|---|
| 2026.09.22 | ₩70,852 | ₩71,054 | ₩70,812 | ₩70,980 | +0.18% | 1만 |
|---|
| 2026.09.21 | ₩70,772 | ₩71,016 | ₩70,678 | ₩70,901 | +0.18% | 9.5천 |
|---|
| 2026.09.18 | ₩70,517 | ₩70,517 | ₩70,195 | ₩70,466 | -0.07% | 6.9천 |
|---|
| 2026.09.17 | ₩70,490 | ₩70,571 | ₩70,343 | ₩70,540 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩70,168 | ₩70,372 | ₩69,310 | ₩69,773 | -0.56% | 14.2만 |
|---|
| 2026.09.15 | ₩70,088 | ₩70,155 | ₩69,954 | ₩70,079 | -0.01% | 1만 |
|---|
| 2026.09.14 | ₩70,061 | ₩70,343 | ₩70,061 | ₩70,194 | +0.19% | 4.5천 |
|---|
| 2026.09.11 | ₩70,658 | ₩70,745 | ₩70,537 | ₩70,608 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩69,981 | ₩70,122 | ₩69,927 | ₩69,927 | -0.08% | 5.1천 |
|---|
| 2026.09.09 | ₩70,411 | ₩70,437 | ₩70,237 | ₩70,297 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩70,867 | ₩70,937 | ₩70,645 | ₩70,645 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩71,147 | ₩71,228 | ₩71,040 | ₩71,164 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩70,651 | ₩71,080 | ₩70,571 | ₩71,078 | +0.60% | 1.6만 |
|---|
| 2026.09.02 | ₩70,343 | ₩70,705 | ₩70,262 | ₩70,556 | +0.30% | 1만 |
|---|
| 2026.09.01 | ₩70,088 | ₩70,316 | ₩70,008 | ₩70,111 | +0.03% | 3.7만 |
|---|
| 2026.08.31 | ₩70,544 | ₩70,544 | ₩70,222 | ₩70,485 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩71,161 | ₩71,161 | ₩70,785 | ₩70,785 | -0.53% | 9.1천 |
|---|
| 2026.08.27 | ₩71,487 | ₩71,671 | ₩71,483 | ₩71,523 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩71,188 | ₩71,664 | ₩71,188 | ₩71,543 | +0.50% | 3.4천 |
|---|
| 2026.08.25 | ₩71,409 | ₩71,476 | ₩71,288 | ₩71,476 | +0.09% | 2만 |
|---|
| 2026.08.24 | ₩71,188 | ₩71,355 | ₩71,188 | ₩71,354 | +0.23% | 7.3천 |
|---|
| 2026.08.21 | ₩71,577 | ₩71,650 | ₩71,483 | ₩71,621 | +0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩71,617 | ₩71,657 | ₩71,147 | ₩71,147 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩72,743 | ₩72,743 | ₩71,610 | ₩71,630 | -1.53% | 1.6만 |
|---|
| 2026.08.18 | ₩72,422 | ₩72,597 | ₩72,113 | ₩72,167 | -0.35% | 1.3만 |
|---|
| 2026.08.17 | ₩72,998 | ₩73,140 | ₩72,931 | ₩73,012 | +0.02% | 9.1천 |
|---|
| 2026.08.14 | ₩72,904 | ₩72,938 | ₩72,636 | ₩72,798 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩72,757 | ₩72,926 | ₩72,690 | ₩72,757 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩72,529 | ₩72,650 | ₩72,355 | ₩72,528 | -0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩72,287 | ₩72,408 | ₩71,992 | ₩72,033 | -0.35% | 2.4만 |
|---|
| 2026.08.10 | ₩72,274 | ₩72,401 | ₩72,194 | ₩72,214 | -0.08% | 6.9천 |
|---|
| 2026.08.07 | ₩72,341 | ₩72,341 | ₩71,912 | ₩72,207 | -0.19% | 3.5만 |
|---|
| 2026.08.06 | ₩72,301 | ₩72,387 | ₩71,746 | ₩71,746 | -0.77% | 7.3만 |
|---|
| 2026.08.05 | ₩72,945 | ₩73,189 | ₩72,274 | ₩72,274 | -0.92% | 7.6천 |
|---|
| 2026.08.04 | ₩71,751 | ₩73,012 | ₩71,751 | ₩72,797 | +1.46% | 1.2만 |
|---|
| 2026.08.03 | ₩71,166 | ₩71,362 | ₩71,027 | ₩71,337 | +0.24% | 1.6만 |
|---|
| 2026.07.31 | ₩71,174 | ₩71,174 | ₩70,638 | ₩70,993 | -0.25% | 4.1천 |
|---|
| 2026.07.30 | ₩70,241 | ₩70,898 | ₩70,236 | ₩70,898 | +0.94% | 8.4만 |
|---|
| 2026.07.29 | ₩70,968 | ₩70,968 | ₩69,880 | ₩69,880 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩70,531 | ₩71,134 | ₩70,531 | ₩71,097 | +0.80% | 1.7만 |
|---|
| 2026.07.27 | ₩70,551 | ₩70,987 | ₩70,437 | ₩70,987 | +0.62% | 5.4천 |
|---|
| 2026.07.24 | ₩70,728 | ₩71,416 | ₩70,728 | ₩70,885 | +0.22% | 1.3만 |
|---|
| 2026.07.23 | ₩71,101 | ₩71,168 | ₩70,718 | ₩70,792 | -0.43% | 9천 |
|---|
| 2026.07.22 | ₩71,617 | ₩71,805 | ₩71,512 | ₩71,554 | -0.09% | 3천 |
|---|
| 2026.07.21 | ₩70,839 | ₩71,510 | ₩70,839 | ₩71,498 | +0.93% | 4만 |
|---|
| 2026.07.20 | ₩71,375 | ₩71,375 | ₩70,477 | ₩70,490 | -1.24% | 1.9만 |
|---|
| 2026.07.17 | ₩70,250 | ₩70,946 | ₩70,250 | ₩70,783 | +0.76% | 8.2천 |
|---|
| 2026.07.16 | ₩71,483 | ₩71,483 | ₩70,826 | ₩70,997 | -0.68% | 1.9만 |
|---|
| 2026.07.15 | ₩71,523 | ₩71,563 | ₩70,812 | ₩71,335 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩71,362 | ₩71,671 | ₩71,322 | ₩71,536 | +0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩71,630 | ₩71,630 | ₩70,665 | ₩71,157 | -0.66% | 2.9만 |
|---|
| 2026.07.10 | ₩71,624 | ₩72,006 | ₩71,624 | ₩71,899 | +0.38% | 1.6만 |
|---|
| 2026.07.09 | ₩71,791 | ₩72,127 | ₩71,738 | ₩71,791 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩70,678 | ₩70,960 | ₩70,132 | ₩70,933 | +0.36% | 1.3만 |
|---|
| 2026.07.07 | ₩71,282 | ₩71,282 | ₩70,693 | ₩70,859 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩71,510 | ₩71,782 | ₩71,469 | ₩71,536 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩72,140 | ₩72,167 | ₩70,356 | ₩70,928 | -1.68% | 6.6천 |
|---|
| 2026.07.01 | ₩72,180 | ₩72,222 | ₩71,805 | ₩71,852 | -0.46% | 1.6만 |
|---|
| 2026.06.30 | ₩72,314 | ₩72,831 | ₩72,153 | ₩72,747 | +0.60% | 3.2만 |
|---|
| 2026.06.29 | ₩71,644 | ₩72,080 | ₩71,215 | ₩72,072 | +0.60% | 57.2만 |
|---|
| 2026.06.26 | ₩71,228 | ₩71,724 | ₩70,953 | ₩71,228 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩71,992 | ₩72,073 | ₩70,437 | ₩72,059 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩71,644 | ₩71,979 | ₩71,201 | ₩71,443 | -0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩71,496 | ₩72,033 | ₩71,322 | ₩71,586 | +0.13% | 3.3만 |
|---|
| 2026.06.22 | ₩72,582 | ₩72,931 | ₩72,582 | ₩72,903 | +0.44% | 1.6만 |
|---|
| 2026.06.18 | ₩72,329 | ₩72,529 | ₩72,247 | ₩72,408 | +0.11% | 2.5만 |
|---|
| 2026.06.17 | ₩72,529 | ₩72,706 | ₩69,712 | ₩71,546 | -1.36% | 2.5만 |
|---|
| 2026.06.16 | ₩73,065 | ₩73,249 | ₩72,207 | ₩72,207 | -1.17% | 24.6만 |
|---|
| 2026.06.15 | ₩73,320 | ₩73,320 | ₩72,971 | ₩73,052 | -0.37% | 1.6만 |
|---|
| 2026.06.12 | ₩71,939 | ₩72,462 | ₩71,563 | ₩72,153 | +0.30% | 2.5만 |
|---|
| 2026.06.11 | ₩70,661 | ₩71,577 | ₩70,222 | ₩71,563 | +1.28% | 19만 |
|---|
| 2026.06.10 | ₩70,182 | ₩70,544 | ₩69,578 | ₩69,672 | -0.73% | 1.9만 |
|---|
| 2026.06.09 | ₩70,356 | ₩70,356 | ₩69,337 | ₩70,128 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩70,812 | ₩70,812 | ₩70,183 | ₩70,183 | -0.89% | 1.2만 |
|---|
| 2026.06.05 | ₩70,946 | ₩71,067 | ₩70,329 | ₩70,329 | -0.87% | 2만 |
|---|
| 2026.06.04 | ₩71,443 | ₩71,738 | ₩71,443 | ₩71,536 | +0.13% | 1.5만 |
|---|
| 2026.06.03 | ₩71,510 | ₩71,684 | ₩71,443 | ₩71,483 | -0.04% | 1만 |
|---|
| 2026.06.02 | ₩71,429 | ₩71,912 | ₩71,429 | ₩71,885 | +0.64% | 1.1만 |
|---|
| 2026.06.01 | ₩70,450 | ₩71,885 | ₩70,450 | ₩71,630 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩71,080 | ₩71,115 | ₩70,895 | ₩70,895 | -0.26% | 2.1만 |
|---|
| 2026.05.28 | ₩70,893 | ₩71,094 | ₩70,745 | ₩70,874 | -0.03% | 5.7천 |
|---|
| 2026.05.27 | ₩71,322 | ₩71,563 | ₩70,893 | ₩70,893 | -0.60% | 1.2만 |
|---|
| 2026.05.26 | ₩71,067 | ₩71,375 | ₩71,000 | ₩71,253 | +0.26% | 2만 |
|---|
| 2026.05.22 | ₩70,919 | ₩71,027 | ₩70,745 | ₩71,027 | +0.15% | 1만 |
|---|
| 2026.05.21 | ₩69,659 | ₩70,214 | ₩69,156 | ₩70,182 | +0.75% | 1.1만 |
|---|
| 2026.05.20 | ₩69,377 | ₩70,034 | ₩69,377 | ₩70,008 | +0.91% | 1.6만 |
|---|
| 2026.05.19 | ₩69,605 | ₩69,914 | ₩69,566 | ₩69,566 | -0.06% | 4.9천 |
|---|
| 2026.05.18 | ₩69,471 | ₩69,914 | ₩69,471 | ₩69,821 | +0.50% | 1.3만 |
|---|
| 2026.05.15 | ₩69,270 | ₩69,498 | ₩69,203 | ₩69,377 | +0.15% | 7.9천 |
|---|
| 2026.05.14 | ₩69,645 | ₩70,028 | ₩69,552 | ₩69,605 | -0.06% | 1.5만 |
|---|
| 2026.05.13 | ₩69,256 | ₩69,666 | ₩69,243 | ₩69,605 | +0.50% | 1.2만 |
|---|
| 2026.05.12 | ₩69,712 | ₩69,758 | ₩69,230 | ₩69,498 | -0.31% | 2만 |
|---|
| 2026.05.11 | ₩69,806 | ₩70,115 | ₩69,753 | ₩69,820 | +0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩69,739 | ₩69,739 | ₩69,196 | ₩69,739 | 0.00% | 8.7천 |
|---|
| 2026.05.07 | ₩69,458 | ₩69,484 | ₩69,122 | ₩69,220 | -0.34% | 1.5만 |
|---|
| 2026.05.06 | ₩69,712 | ₩69,712 | ₩69,270 | ₩69,391 | -0.46% | 2.4만 |
|---|
| 2026.05.05 | ₩68,854 | ₩69,471 | ₩68,854 | ₩69,341 | +0.71% | 5.7만 |
|---|
| 2026.05.04 | ₩68,961 | ₩69,444 | ₩68,814 | ₩68,894 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩69,216 | ₩69,250 | ₩69,002 | ₩69,085 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩68,311 | ₩69,022 | ₩68,117 | ₩69,022 | +1.04% | 8.1만 |
|---|
| 2026.04.29 | ₩68,237 | ₩68,237 | ₩67,915 | ₩68,036 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩68,304 | ₩68,304 | ₩67,929 | ₩68,029 | -0.40% | 1만 |
|---|
| 2026.04.27 | ₩68,599 | ₩68,673 | ₩68,210 | ₩68,210 | -0.57% | 1.5만 |
|---|
| 2026.04.24 | ₩68,586 | ₩68,740 | ₩68,492 | ₩68,520 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩68,707 | ₩68,827 | ₩68,210 | ₩68,740 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩69,511 | ₩69,511 | ₩68,845 | ₩68,975 | -0.77% | 1.2만 |
|---|
| 2026.04.21 | ₩69,511 | ₩69,511 | ₩68,827 | ₩69,042 | -0.68% | 2.1만 |
|---|
| 2026.04.20 | ₩68,881 | ₩69,277 | ₩68,868 | ₩69,136 | +0.37% | 7.3천 |
|---|
| 2026.04.17 | ₩68,492 | ₩69,148 | ₩68,492 | ₩69,028 | +0.78% | 1.2만 |
|---|
| 2026.04.16 | ₩68,210 | ₩68,526 | ₩68,090 | ₩68,358 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩67,902 | ₩68,076 | ₩67,714 | ₩67,922 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩67,781 | ₩67,835 | ₩67,453 | ₩67,703 | -0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩67,003 | ₩67,754 | ₩66,909 | ₩67,741 | +1.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,962 | ₩67,962 | ₩66,916 | ₩66,947 | -1.49% | 1.5만 |
|---|
| 2026.04.09 | ₩67,862 | ₩67,984 | ₩67,573 | ₩67,969 | +0.16% | 2만 |
|---|
| 2026.04.08 | ₩68,157 | ₩68,170 | ₩67,915 | ₩68,083 | -0.11% | 1.9만 |
|---|
| 2026.04.07 | ₩67,050 | ₩67,285 | ₩66,909 | ₩67,057 | +0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩66,936 | ₩67,245 | ₩66,836 | ₩67,245 | +0.46% | 9.8천 |
|---|
| 2026.04.02 | ₩65,930 | ₩66,936 | ₩65,930 | ₩66,883 | +1.44% | 1.7만 |
|---|
| 2026.04.01 | ₩66,588 | ₩66,661 | ₩66,388 | ₩66,427 | -0.24% | 1.7만 |
|---|
| 2026.03.31 | ₩65,743 | ₩66,225 | ₩65,360 | ₩66,225 | +0.73% | 7.1만 |
|---|
| 2026.03.30 | ₩65,823 | ₩65,976 | ₩64,918 | ₩65,179 | -0.98% | 3.1만 |
|---|
| 2026.03.27 | ₩65,850 | ₩66,031 | ₩65,314 | ₩65,314 | -0.81% | 1.2만 |
|---|
| 2026.03.26 | ₩66,547 | ₩66,856 | ₩66,133 | ₩66,158 | -0.58% | 2.4만 |
|---|
| 2026.03.25 | ₩66,909 | ₩66,950 | ₩66,393 | ₩66,891 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩66,266 | ₩66,997 | ₩66,136 | ₩66,588 | +0.49% | 2만 |
|---|
| 2026.03.23 | ₩66,762 | ₩67,352 | ₩66,628 | ₩66,628 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩66,883 | ₩66,883 | ₩65,987 | ₩66,227 | -0.98% | 2만 |
|---|
| 2026.03.19 | ₩66,413 | ₩67,292 | ₩66,413 | ₩66,896 | +0.73% | 2.3만 |
|---|
| 2026.03.18 | ₩67,540 | ₩67,615 | ₩66,789 | ₩66,816 | -1.07% | 1.7만 |
|---|
| 2026.03.17 | ₩67,982 | ₩68,102 | ₩67,722 | ₩67,722 | -0.38% | 1.6만 |
|---|
| 2026.03.16 | ₩67,687 | ₩67,821 | ₩67,392 | ₩67,406 | -0.42% | 2.9만 |
|---|
| 2026.03.13 | ₩67,392 | ₩67,661 | ₩67,037 | ₩67,119 | -0.41% | 1.1만 |
|---|
| 2026.03.12 | ₩67,272 | ₩67,902 | ₩66,936 | ₩67,084 | -0.28% | 2.7만 |
|---|
| 2026.03.11 | ₩67,821 | ₩67,875 | ₩67,459 | ₩67,674 | -0.22% | 2.8만 |
|---|
| 2026.03.10 | ₩68,438 | ₩68,586 | ₩67,882 | ₩67,902 | -0.78% | 2.3만 |
|---|
| 2026.03.09 | ₩68,170 | ₩68,813 | ₩67,426 | ₩68,787 | +0.90% | 2.2만 |
|---|
| 2026.03.06 | ₩68,197 | ₩68,794 | ₩68,036 | ₩68,707 | +0.75% | 1.8만 |
|---|
| 2026.03.05 | ₩69,337 | ₩69,484 | ₩68,720 | ₩69,055 | -0.41% | 1.6만 |
|---|
| 2026.03.04 | ₩68,908 | ₩69,458 | ₩68,814 | ₩69,310 | +0.58% | 1.8만 |
|---|
| 2026.03.03 | ₩68,291 | ₩69,310 | ₩67,889 | ₩69,002 | +1.04% | 4.3만 |
|---|
| 2026.03.02 | ₩68,787 | ₩69,605 | ₩68,787 | ₩69,427 | +0.93% | 2.3만 |
|---|
| 2026.02.27 | ₩68,640 | ₩69,250 | ₩68,505 | ₩69,230 | +0.86% | 1.4만 |
|---|
| 2026.02.26 | ₩68,572 | ₩69,028 | ₩68,572 | ₩69,028 | +0.66% | 2만 |
|---|
| 2026.02.25 | ₩68,452 | ₩68,566 | ₩68,130 | ₩68,532 | +0.12% | 1.4만 |
|---|
| 2026.02.24 | ₩67,942 | ₩68,559 | ₩67,942 | ₩68,398 | +0.67% | 3.1만 |
|---|
| 2026.02.23 | ₩68,244 | ₩68,244 | ₩67,796 | ₩67,913 | -0.49% | 2.3만 |
|---|
| 2026.02.20 | ₩68,572 | ₩69,015 | ₩68,519 | ₩68,901 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩68,640 | ₩68,670 | ₩68,454 | ₩68,626 | -0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩68,412 | ₩68,961 | ₩68,412 | ₩68,921 | +0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩68,438 | ₩68,483 | ₩68,103 | ₩68,251 | -0.27% | 2.9만 |
|---|
| 2026.02.13 | ₩67,889 | ₩68,814 | ₩67,889 | ₩68,505 | +0.91% | 2.5만 |
|---|
| 2026.02.12 | ₩69,391 | ₩69,391 | ₩67,687 | ₩67,795 | -2.30% | 2.6만 |
|---|
| 2026.02.11 | ₩69,498 | ₩69,498 | ₩68,858 | ₩69,122 | -0.54% | 2.4만 |
|---|
| 2026.02.10 | ₩69,230 | ₩69,581 | ₩69,230 | ₩69,243 | +0.02% | 5.7만 |
|---|
| 2026.02.09 | ₩69,243 | ₩69,535 | ₩69,109 | ₩69,337 | +0.14% | 2.4만 |
|---|
| 2026.02.06 | ₩68,747 | ₩69,377 | ₩68,747 | ₩69,377 | +0.92% | 2.9만 |
|---|
| 2026.02.05 | ₩68,197 | ₩68,767 | ₩68,197 | ₩68,304 | +0.16% | 3.1만 |
|---|
| 2026.02.04 | ₩68,291 | ₩68,680 | ₩68,103 | ₩68,454 | +0.24% | 3.4만 |
|---|
| 2026.02.03 | ₩68,961 | ₩68,975 | ₩67,863 | ₩68,304 | -0.95% | 11.7만 |
|---|
| 2026.02.02 | ₩68,733 | ₩69,619 | ₩68,733 | ₩69,216 | +0.70% | 13.7만 |
|---|
| 2026.01.30 | ₩68,961 | ₩68,961 | ₩68,452 | ₩68,894 | -0.10% | 2만 |
|---|
| 2026.01.29 | ₩69,471 | ₩69,471 | ₩68,733 | ₩68,975 | -0.71% | 4.2만 |
|---|
| 2026.01.28 | ₩69,538 | ₩69,847 | ₩66,011 | ₩69,534 | -0.01% | 2.6만 |
|---|
| 2026.01.27 | ₩69,766 | ₩69,766 | ₩69,283 | ₩69,592 | -0.25% | 7만 |
|---|
| 2026.01.26 | ₩69,404 | ₩69,833 | ₩69,404 | ₩69,766 | +0.52% | 6만 |
|---|
| 2026.01.23 | ₩69,337 | ₩69,370 | ₩68,988 | ₩69,203 | -0.19% | 7.3만 |
|---|
| 2026.01.22 | ₩69,444 | ₩69,598 | ₩69,206 | ₩69,525 | +0.12% | 23.7만 |
|---|
| 2026.01.21 | ₩68,479 | ₩69,297 | ₩68,479 | ₩69,082 | +0.88% | 2.3만 |
|---|
| 2026.01.20 | ₩68,740 | ₩70,598 | ₩67,915 | ₩68,264 | -0.69% | 8.4만 |
|---|
| 2026.01.16 | ₩69,538 | ₩69,538 | ₩69,230 | ₩69,230 | -0.44% | 2.4만 |
|---|
| 2026.01.15 | ₩69,672 | ₩69,914 | ₩69,549 | ₩69,549 | -0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩69,297 | ₩69,592 | ₩69,243 | ₩69,565 | +0.39% | 2.1만 |
|---|
| 2026.01.13 | ₩69,847 | ₩69,847 | ₩69,216 | ₩69,377 | -0.67% | 1.2만 |
|---|
| 2026.01.12 | ₩69,243 | ₩69,739 | ₩69,243 | ₩69,739 | +0.72% | 3.5만 |
|---|
| 2026.01.09 | ₩69,417 | ₩69,613 | ₩69,236 | ₩69,565 | +0.21% | 1만 |
|---|
| 2026.01.08 | ₩68,961 | ₩69,350 | ₩68,961 | ₩69,283 | +0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩69,525 | ₩69,525 | ₩68,923 | ₩69,042 | -0.69% | 4.6만 |
|---|
| 2026.01.06 | ₩69,049 | ₩69,552 | ₩69,049 | ₩69,444 | +0.57% | 3.2만 |
|---|
| 2026.01.05 | ₩68,640 | ₩69,498 | ₩68,640 | ₩69,055 | +0.61% | 4.7만 |
|---|
| 2026.01.02 | ₩68,344 | ₩68,693 | ₩68,230 | ₩68,515 | +0.25% | 37.8만 |
|---|
| 2025.12.31 | ₩69,149 | ₩69,230 | ₩68,626 | ₩68,747 | -0.58% | 9.7천 |
|---|
| 2025.12.30 | ₩69,552 | ₩69,820 | ₩69,324 | ₩69,337 | -0.31% | 3.9만 |
|---|
| 2025.12.29 | ₩69,391 | ₩69,585 | ₩69,391 | ₩69,552 | +0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩69,686 | ₩69,686 | ₩69,417 | ₩69,629 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩69,672 | ₩69,967 | ₩69,672 | ₩69,833 | +0.23% | 9.5천 |
|---|
| 2025.12.23 | ₩69,759 | ₩69,759 | ₩69,498 | ₩69,612 | -0.21% | 8.5천 |
|---|
| 2025.12.22 | ₩69,686 | ₩69,940 | ₩69,612 | ₩69,766 | +0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩69,330 | ₩69,573 | ₩69,290 | ₩69,341 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩69,498 | ₩69,498 | ₩68,868 | ₩68,988 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩68,814 | ₩69,498 | ₩68,800 | ₩68,935 | +0.18% | 2.3만 |
|---|
| 2025.12.16 | ₩69,136 | ₩69,163 | ₩68,574 | ₩68,747 | -0.56% | 1.7만 |
|---|
| 2025.12.15 | ₩69,283 | ₩69,283 | ₩69,055 | ₩69,149 | -0.19% | 3.2만 |
|---|
| 2025.12.12 | ₩69,712 | ₩69,712 | ₩69,203 | ₩69,311 | -0.58% | 1.6만 |
|---|
| 2025.12.11 | ₩69,270 | ₩69,699 | ₩68,707 | ₩69,578 | +0.45% | 7천 |
|---|
| 2025.12.10 | ₩68,666 | ₩69,216 | ₩68,613 | ₩68,988 | +0.47% | 1.6만 |
|---|
| 2025.12.09 | ₩68,505 | ₩68,821 | ₩68,505 | ₩68,640 | +0.20% | 6만 |
|---|
| 2025.12.08 | ₩69,163 | ₩69,163 | ₩68,532 | ₩68,532 | -0.91% | 2.8만 |
|---|
| 2025.12.05 | ₩68,814 | ₩69,149 | ₩68,760 | ₩69,042 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩68,901 | ₩69,109 | ₩68,787 | ₩68,890 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩68,532 | ₩68,770 | ₩68,532 | ₩68,693 | +0.23% | 2만 |
|---|
| 2025.12.02 | ₩68,854 | ₩68,854 | ₩68,519 | ₩68,519 | -0.49% | 1.4만 |
|---|
| 2025.12.01 | ₩68,841 | ₩69,223 | ₩68,660 | ₩68,693 | -0.21% | 1.8만 |
|---|
| 2025.11.28 | ₩68,935 | ₩69,337 | ₩68,935 | ₩69,310 | +0.54% | 4.5천 |
|---|
| 2025.11.26 | ₩68,961 | ₩69,176 | ₩68,854 | ₩68,854 | -0.16% | 2.6만 |
|---|
| 2025.11.25 | ₩68,170 | ₩68,841 | ₩68,117 | ₩68,787 | +0.90% | 20.1만 |
|---|
| 2025.11.24 | ₩67,607 | ₩67,889 | ₩67,446 | ₩67,728 | +0.18% | 1.4만 |
|---|
| 2025.11.21 | ₩66,829 | ₩67,922 | ₩66,829 | ₩67,567 | +1.10% | 2.5만 |
|---|
| 2025.11.20 | ₩67,714 | ₩67,766 | ₩66,521 | ₩66,547 | -1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩67,500 | ₩67,500 | ₩67,044 | ₩67,133 | -0.54% | 6.8천 |
|---|
| 2025.11.18 | ₩67,084 | ₩67,647 | ₩67,084 | ₩67,430 | +0.52% | 1.5만 |
|---|
| 2025.11.17 | ₩68,103 | ₩68,167 | ₩67,210 | ₩67,344 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩67,982 | ₩68,418 | ₩67,982 | ₩68,130 | +0.22% | 1.2만 |
|---|
| 2025.11.13 | ₩68,881 | ₩68,961 | ₩68,358 | ₩68,358 | -0.76% | 1.2만 |
|---|
| 2025.11.12 | ₩69,028 | ₩69,228 | ₩68,961 | ₩69,002 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩68,680 | ₩68,968 | ₩68,572 | ₩68,935 | +0.37% | 9.5천 |
|---|
| 2025.11.10 | ₩68,304 | ₩68,579 | ₩68,110 | ₩68,528 | +0.33% | 1.5만 |
|---|
| 2025.11.07 | ₩67,593 | ₩68,137 | ₩67,572 | ₩68,090 | +0.73% | 2만 |
|---|
| 2025.11.06 | ₩68,184 | ₩68,184 | ₩67,620 | ₩67,754 | -0.63% | 1.6만 |
|---|
| 2025.11.05 | ₩68,021 | ₩68,332 | ₩67,876 | ₩68,117 | +0.14% | 2.9만 |
|---|
| 2025.11.04 | ₩67,674 | ₩67,902 | ₩67,580 | ₩67,701 | +0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩68,103 | ₩68,130 | ₩67,449 | ₩68,130 | +0.04% | 2만 |
|---|
| 2025.10.31 | ₩67,956 | ₩68,304 | ₩67,741 | ₩68,143 | +0.28% | 22.1만 |
|---|
| 2025.10.30 | ₩67,520 | ₩68,344 | ₩67,520 | ₩67,781 | +0.39% | 2.3만 |
|---|
| 2025.10.29 | ₩68,666 | ₩68,666 | ₩67,614 | ₩67,758 | -1.32% | 1만 |
|---|
| 2025.10.28 | ₩69,230 | ₩69,230 | ₩68,680 | ₩68,707 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩69,330 | ₩69,411 | ₩69,136 | ₩69,283 | -0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩69,444 | ₩69,444 | ₩69,149 | ₩69,216 | -0.33% | 1.5만 |
|---|
| 2025.10.23 | ₩68,894 | ₩69,109 | ₩68,626 | ₩68,948 | +0.08% | 7.6만 |
|---|
| 2025.10.22 | ₩69,122 | ₩69,297 | ₩68,720 | ₩68,935 | -0.27% | 1.4만 |
|---|
| 2025.10.21 | ₩68,894 | ₩69,336 | ₩68,800 | ₩69,203 | +0.45% | 2.6만 |
|---|
| 2025.10.20 | ₩68,827 | ₩69,055 | ₩68,660 | ₩68,975 | +0.21% | 1.3만 |
|---|
| 2025.10.17 | ₩67,969 | ₩68,519 | ₩67,969 | ₩68,438 | +0.69% | 2.6만 |
|---|
| 2025.10.16 | ₩68,948 | ₩68,948 | ₩67,929 | ₩68,076 | -1.26% | 2만 |
|---|
| 2025.10.15 | ₩69,136 | ₩69,236 | ₩68,277 | ₩68,680 | -0.66% | 5.3만 |
|---|
| 2025.10.14 | ₩67,996 | ₩69,102 | ₩67,996 | ₩68,861 | +1.27% | 1.3만 |
|---|
| 2025.10.13 | ₩68,331 | ₩68,518 | ₩68,170 | ₩68,452 | +0.18% | 5.6천 |
|---|
| 2025.10.10 | ₩69,189 | ₩69,189 | ₩67,807 | ₩67,807 | -2.00% | 1.8만 |
|---|