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 | ₩71,155 | ₩71,504 | ₩71,088 | ₩71,369 | +0.30% | 8.6천 |
| 2026.10.08 | ₩70,933 | ₩71,047 | ₩70,712 | ₩71,011 | +0.11% | 12만 |
| 2026.10.07 | ₩70,954 | ₩71,101 | ₩70,842 | ₩71,007 | +0.08% | 1.7만 |
| 2026.10.06 | ₩71,651 | ₩71,651 | ₩71,383 | ₩71,450 | -0.28% | 2.2만 |
| 2026.10.05 | ₩70,833 | ₩71,504 | ₩70,636 | ₩71,237 | +0.57% | 8.1천 |
| 2026.10.02 | ₩70,886 | ₩70,940 | ₩70,697 | ₩70,920 | +0.05% | 5.3천 |
| 2026.10.01 | ₩69,739 | ₩70,390 | ₩69,739 | ₩70,295 | +0.80% | 1.4만 |
| 2026.09.30 | ₩70,323 | ₩70,471 | ₩69,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,880 |
| -0.63% |
| 1.6만 |
| 2026.09.29 | ₩70,350 | ₩70,350 | ₩69,706 | ₩69,907 | -0.63% | 3.5만 |
|---|
| 2026.09.28 | ₩70,202 | ₩70,350 | ₩70,068 | ₩70,102 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩70,283 | ₩70,524 | ₩70,202 | ₩70,491 | +0.30% | 1.8만 |
|---|
| 2026.09.24 | ₩70,243 | ₩70,403 | ₩70,162 | ₩70,369 | +0.18% | 5.3천 |
|---|
| 2026.09.23 | ₩70,564 | ₩70,625 | ₩70,458 | ₩70,458 | -0.15% | 4.8천 |
|---|
| 2026.09.22 | ₩70,873 | ₩71,074 | ₩70,833 | ₩71,000 | +0.18% | 1만 |
|---|
| 2026.09.21 | ₩70,793 | ₩71,037 | ₩70,699 | ₩70,921 | +0.18% | 9.5천 |
|---|
| 2026.09.18 | ₩70,538 | ₩70,538 | ₩70,216 | ₩70,487 | -0.07% | 6.9천 |
|---|
| 2026.09.17 | ₩70,511 | ₩70,591 | ₩70,363 | ₩70,560 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩70,189 | ₩70,393 | ₩69,330 | ₩69,793 | -0.56% | 14.2만 |
|---|
| 2026.09.15 | ₩70,108 | ₩70,175 | ₩69,974 | ₩70,099 | -0.01% | 1만 |
|---|
| 2026.09.14 | ₩70,082 | ₩70,363 | ₩70,082 | ₩70,214 | +0.19% | 4.5천 |
|---|
| 2026.09.11 | ₩70,679 | ₩70,766 | ₩70,558 | ₩70,629 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩70,001 | ₩70,142 | ₩69,947 | ₩69,947 | -0.08% | 5.1천 |
|---|
| 2026.09.09 | ₩70,432 | ₩70,457 | ₩70,257 | ₩70,318 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩70,888 | ₩70,958 | ₩70,665 | ₩70,665 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩71,168 | ₩71,249 | ₩71,061 | ₩71,184 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩70,672 | ₩71,101 | ₩70,591 | ₩71,098 | +0.60% | 1.6만 |
|---|
| 2026.09.02 | ₩70,363 | ₩70,725 | ₩70,283 | ₩70,577 | +0.30% | 1만 |
|---|
| 2026.09.01 | ₩70,108 | ₩70,336 | ₩70,028 | ₩70,131 | +0.03% | 3.7만 |
|---|
| 2026.08.31 | ₩70,564 | ₩70,564 | ₩70,243 | ₩70,505 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩71,182 | ₩71,182 | ₩70,806 | ₩70,806 | -0.53% | 9.1천 |
|---|
| 2026.08.27 | ₩71,508 | ₩71,691 | ₩71,504 | ₩71,544 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩71,208 | ₩71,685 | ₩71,208 | ₩71,564 | +0.50% | 3.4천 |
|---|
| 2026.08.25 | ₩71,430 | ₩71,497 | ₩71,309 | ₩71,497 | +0.09% | 2만 |
|---|
| 2026.08.24 | ₩71,208 | ₩71,376 | ₩71,208 | ₩71,375 | +0.23% | 7.3천 |
|---|
| 2026.08.21 | ₩71,597 | ₩71,671 | ₩71,504 | ₩71,642 | +0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩71,638 | ₩71,678 | ₩71,168 | ₩71,168 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩72,765 | ₩72,765 | ₩71,631 | ₩71,651 | -1.53% | 1.6만 |
|---|
| 2026.08.18 | ₩72,443 | ₩72,618 | ₩72,134 | ₩72,188 | -0.35% | 1.3만 |
|---|
| 2026.08.17 | ₩73,019 | ₩73,162 | ₩72,952 | ₩73,033 | +0.02% | 9.1천 |
|---|
| 2026.08.14 | ₩72,926 | ₩72,959 | ₩72,657 | ₩72,820 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩72,778 | ₩72,947 | ₩72,711 | ₩72,778 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩72,550 | ₩72,671 | ₩72,376 | ₩72,549 | -0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩72,308 | ₩72,429 | ₩72,013 | ₩72,054 | -0.35% | 2.4만 |
|---|
| 2026.08.10 | ₩72,295 | ₩72,422 | ₩72,215 | ₩72,235 | -0.08% | 6.9천 |
|---|
| 2026.08.07 | ₩72,362 | ₩72,362 | ₩71,933 | ₩72,228 | -0.19% | 3.5만 |
|---|
| 2026.08.06 | ₩72,322 | ₩72,408 | ₩71,766 | ₩71,766 | -0.77% | 7.3만 |
|---|
| 2026.08.05 | ₩72,966 | ₩73,210 | ₩72,295 | ₩72,295 | -0.92% | 7.6천 |
|---|
| 2026.08.04 | ₩71,772 | ₩73,033 | ₩71,772 | ₩72,818 | +1.46% | 1.2만 |
|---|
| 2026.08.03 | ₩71,187 | ₩71,383 | ₩71,047 | ₩71,357 | +0.24% | 1.6만 |
|---|
| 2026.07.31 | ₩71,195 | ₩71,195 | ₩70,658 | ₩71,014 | -0.25% | 4.1천 |
|---|
| 2026.07.30 | ₩70,261 | ₩70,919 | ₩70,256 | ₩70,919 | +0.94% | 8.4만 |
|---|
| 2026.07.29 | ₩70,988 | ₩70,988 | ₩69,900 | ₩69,900 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩70,551 | ₩71,155 | ₩70,551 | ₩71,117 | +0.80% | 1.7만 |
|---|
| 2026.07.27 | ₩70,571 | ₩71,007 | ₩70,457 | ₩71,007 | +0.62% | 5.4천 |
|---|
| 2026.07.24 | ₩70,748 | ₩71,436 | ₩70,748 | ₩70,905 | +0.22% | 1.3만 |
|---|
| 2026.07.23 | ₩71,121 | ₩71,188 | ₩70,739 | ₩70,813 | -0.43% | 9천 |
|---|
| 2026.07.22 | ₩71,638 | ₩71,826 | ₩71,533 | ₩71,575 | -0.09% | 3천 |
|---|
| 2026.07.21 | ₩70,860 | ₩71,530 | ₩70,860 | ₩71,518 | +0.93% | 4만 |
|---|
| 2026.07.20 | ₩71,396 | ₩71,396 | ₩70,497 | ₩70,511 | -1.24% | 1.9만 |
|---|
| 2026.07.17 | ₩70,271 | ₩70,967 | ₩70,271 | ₩70,803 | +0.76% | 8.2천 |
|---|
| 2026.07.16 | ₩71,504 | ₩71,504 | ₩70,846 | ₩71,018 | -0.68% | 1.9만 |
|---|
| 2026.07.15 | ₩71,544 | ₩71,584 | ₩70,833 | ₩71,356 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩71,383 | ₩71,691 | ₩71,343 | ₩71,557 | +0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩71,651 | ₩71,651 | ₩70,685 | ₩71,178 | -0.66% | 2.9만 |
|---|
| 2026.07.10 | ₩71,644 | ₩72,027 | ₩71,644 | ₩71,919 | +0.38% | 1.6만 |
|---|
| 2026.07.09 | ₩71,812 | ₩72,147 | ₩71,758 | ₩71,812 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩70,699 | ₩70,980 | ₩70,153 | ₩70,954 | +0.36% | 1.3만 |
|---|
| 2026.07.07 | ₩71,302 | ₩71,302 | ₩70,713 | ₩70,880 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩71,530 | ₩71,803 | ₩71,490 | ₩71,557 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩72,161 | ₩72,188 | ₩70,377 | ₩70,948 | -1.68% | 6.6천 |
|---|
| 2026.07.01 | ₩72,201 | ₩72,243 | ₩71,826 | ₩71,872 | -0.46% | 1.6만 |
|---|
| 2026.06.30 | ₩72,335 | ₩72,852 | ₩72,174 | ₩72,769 | +0.60% | 3.2만 |
|---|
| 2026.06.29 | ₩71,665 | ₩72,101 | ₩71,235 | ₩72,092 | +0.60% | 57.2만 |
|---|
| 2026.06.26 | ₩71,249 | ₩71,745 | ₩70,974 | ₩71,249 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩72,013 | ₩72,094 | ₩70,457 | ₩72,080 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩71,665 | ₩72,000 | ₩71,222 | ₩71,463 | -0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩71,517 | ₩72,054 | ₩71,343 | ₩71,607 | +0.13% | 3.3만 |
|---|
| 2026.06.22 | ₩72,604 | ₩72,952 | ₩72,604 | ₩72,924 | +0.44% | 1.6만 |
|---|
| 2026.06.18 | ₩72,350 | ₩72,550 | ₩72,268 | ₩72,429 | +0.11% | 2.5만 |
|---|
| 2026.06.17 | ₩72,550 | ₩72,727 | ₩69,733 | ₩71,567 | -1.36% | 2.5만 |
|---|
| 2026.06.16 | ₩73,087 | ₩73,270 | ₩72,228 | ₩72,228 | -1.17% | 24.6만 |
|---|
| 2026.06.15 | ₩73,341 | ₩73,341 | ₩72,993 | ₩73,073 | -0.37% | 1.6만 |
|---|
| 2026.06.12 | ₩71,960 | ₩72,483 | ₩71,584 | ₩72,174 | +0.30% | 2.5만 |
|---|
| 2026.06.11 | ₩70,681 | ₩71,597 | ₩70,243 | ₩71,584 | +1.28% | 19만 |
|---|
| 2026.06.10 | ₩70,202 | ₩70,564 | ₩69,599 | ₩69,692 | -0.73% | 1.9만 |
|---|
| 2026.06.09 | ₩70,377 | ₩70,377 | ₩69,357 | ₩70,149 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩70,833 | ₩70,833 | ₩70,204 | ₩70,204 | -0.89% | 1.2만 |
|---|
| 2026.06.05 | ₩70,967 | ₩71,088 | ₩70,350 | ₩70,350 | -0.87% | 2만 |
|---|
| 2026.06.04 | ₩71,463 | ₩71,758 | ₩71,463 | ₩71,557 | +0.13% | 1.5만 |
|---|
| 2026.06.03 | ₩71,530 | ₩71,705 | ₩71,463 | ₩71,504 | -0.04% | 1만 |
|---|
| 2026.06.02 | ₩71,450 | ₩71,933 | ₩71,450 | ₩71,906 | +0.64% | 1.1만 |
|---|
| 2026.06.01 | ₩70,471 | ₩71,906 | ₩70,471 | ₩71,651 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩71,101 | ₩71,136 | ₩70,916 | ₩70,916 | -0.26% | 2.1만 |
|---|
| 2026.05.28 | ₩70,913 | ₩71,115 | ₩70,766 | ₩70,894 | -0.03% | 5.7천 |
|---|
| 2026.05.27 | ₩71,343 | ₩71,584 | ₩70,913 | ₩70,913 | -0.60% | 1.2만 |
|---|
| 2026.05.26 | ₩71,088 | ₩71,396 | ₩71,021 | ₩71,274 | +0.26% | 2만 |
|---|
| 2026.05.22 | ₩70,940 | ₩71,047 | ₩70,766 | ₩71,047 | +0.15% | 1만 |
|---|
| 2026.05.21 | ₩69,679 | ₩70,234 | ₩69,176 | ₩70,202 | +0.75% | 1.1만 |
|---|
| 2026.05.20 | ₩69,397 | ₩70,055 | ₩69,397 | ₩70,028 | +0.91% | 1.6만 |
|---|
| 2026.05.19 | ₩69,625 | ₩69,934 | ₩69,587 | ₩69,587 | -0.06% | 4.9천 |
|---|
| 2026.05.18 | ₩69,491 | ₩69,934 | ₩69,491 | ₩69,841 | +0.50% | 1.3만 |
|---|
| 2026.05.15 | ₩69,290 | ₩69,518 | ₩69,223 | ₩69,397 | +0.15% | 7.9천 |
|---|
| 2026.05.14 | ₩69,666 | ₩70,048 | ₩69,572 | ₩69,625 | -0.06% | 1.5만 |
|---|
| 2026.05.13 | ₩69,277 | ₩69,686 | ₩69,263 | ₩69,625 | +0.50% | 1.2만 |
|---|
| 2026.05.12 | ₩69,733 | ₩69,778 | ₩69,250 | ₩69,518 | -0.31% | 2만 |
|---|
| 2026.05.11 | ₩69,827 | ₩70,135 | ₩69,773 | ₩69,840 | +0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩69,760 | ₩69,760 | ₩69,216 | ₩69,760 | 0.00% | 8.7천 |
|---|
| 2026.05.07 | ₩69,478 | ₩69,505 | ₩69,142 | ₩69,240 | -0.34% | 1.5만 |
|---|
| 2026.05.06 | ₩69,733 | ₩69,733 | ₩69,290 | ₩69,411 | -0.46% | 2.4만 |
|---|
| 2026.05.05 | ₩68,874 | ₩69,491 | ₩68,874 | ₩69,361 | +0.71% | 5.7만 |
|---|
| 2026.05.04 | ₩68,981 | ₩69,464 | ₩68,834 | ₩68,914 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩69,236 | ₩69,270 | ₩69,022 | ₩69,105 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩68,331 | ₩69,042 | ₩68,136 | ₩69,042 | +1.04% | 8.1만 |
|---|
| 2026.04.29 | ₩68,257 | ₩68,257 | ₩67,935 | ₩68,056 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩68,324 | ₩68,324 | ₩67,948 | ₩68,049 | -0.40% | 1만 |
|---|
| 2026.04.27 | ₩68,619 | ₩68,693 | ₩68,230 | ₩68,230 | -0.57% | 1.5만 |
|---|
| 2026.04.24 | ₩68,606 | ₩68,760 | ₩68,512 | ₩68,540 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩68,727 | ₩68,847 | ₩68,230 | ₩68,760 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩69,532 | ₩69,532 | ₩68,865 | ₩68,995 | -0.77% | 1.2만 |
|---|
| 2026.04.21 | ₩69,532 | ₩69,532 | ₩68,847 | ₩69,062 | -0.68% | 2.1만 |
|---|
| 2026.04.20 | ₩68,901 | ₩69,297 | ₩68,888 | ₩69,156 | +0.37% | 7.3천 |
|---|
| 2026.04.17 | ₩68,512 | ₩69,168 | ₩68,512 | ₩69,049 | +0.78% | 1.2만 |
|---|
| 2026.04.16 | ₩68,230 | ₩68,545 | ₩68,109 | ₩68,378 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩67,922 | ₩68,096 | ₩67,734 | ₩67,942 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩67,801 | ₩67,855 | ₩67,472 | ₩67,723 | -0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩67,023 | ₩67,774 | ₩66,929 | ₩67,761 | +1.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,982 | ₩67,982 | ₩66,936 | ₩66,966 | -1.49% | 1.5만 |
|---|
| 2026.04.09 | ₩67,881 | ₩68,003 | ₩67,593 | ₩67,989 | +0.16% | 2만 |
|---|
| 2026.04.08 | ₩68,177 | ₩68,190 | ₩67,935 | ₩68,103 | -0.11% | 1.9만 |
|---|
| 2026.04.07 | ₩67,070 | ₩67,305 | ₩66,929 | ₩67,077 | +0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩66,956 | ₩67,264 | ₩66,855 | ₩67,264 | +0.46% | 9.8천 |
|---|
| 2026.04.02 | ₩65,950 | ₩66,956 | ₩65,950 | ₩66,902 | +1.44% | 1.7만 |
|---|
| 2026.04.01 | ₩66,607 | ₩66,681 | ₩66,407 | ₩66,446 | -0.24% | 1.7만 |
|---|
| 2026.03.31 | ₩65,762 | ₩66,245 | ₩65,379 | ₩66,245 | +0.73% | 7.1만 |
|---|
| 2026.03.30 | ₩65,842 | ₩65,995 | ₩64,937 | ₩65,198 | -0.98% | 3.1만 |
|---|
| 2026.03.27 | ₩65,869 | ₩66,050 | ₩65,333 | ₩65,333 | -0.81% | 1.2만 |
|---|
| 2026.03.26 | ₩66,567 | ₩66,875 | ₩66,152 | ₩66,178 | -0.58% | 2.4만 |
|---|
| 2026.03.25 | ₩66,929 | ₩66,969 | ₩66,412 | ₩66,910 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩66,285 | ₩67,016 | ₩66,155 | ₩66,607 | +0.49% | 2만 |
|---|
| 2026.03.23 | ₩66,781 | ₩67,372 | ₩66,647 | ₩66,647 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩66,902 | ₩66,902 | ₩66,006 | ₩66,246 | -0.98% | 2만 |
|---|
| 2026.03.19 | ₩66,433 | ₩67,311 | ₩66,433 | ₩66,916 | +0.73% | 2.3만 |
|---|
| 2026.03.18 | ₩67,559 | ₩67,635 | ₩66,808 | ₩66,835 | -1.07% | 1.7만 |
|---|
| 2026.03.17 | ₩68,002 | ₩68,122 | ₩67,742 | ₩67,742 | -0.38% | 1.6만 |
|---|
| 2026.03.16 | ₩67,707 | ₩67,841 | ₩67,412 | ₩67,425 | -0.42% | 2.9만 |
|---|
| 2026.03.13 | ₩67,412 | ₩67,680 | ₩67,056 | ₩67,138 | -0.41% | 1.1만 |
|---|
| 2026.03.12 | ₩67,291 | ₩67,922 | ₩66,956 | ₩67,103 | -0.28% | 2.7만 |
|---|
| 2026.03.11 | ₩67,841 | ₩67,895 | ₩67,479 | ₩67,694 | -0.22% | 2.8만 |
|---|
| 2026.03.10 | ₩68,458 | ₩68,606 | ₩67,902 | ₩67,922 | -0.78% | 2.3만 |
|---|
| 2026.03.09 | ₩68,190 | ₩68,833 | ₩67,445 | ₩68,807 | +0.90% | 2.2만 |
|---|
| 2026.03.06 | ₩68,217 | ₩68,814 | ₩68,056 | ₩68,727 | +0.75% | 1.8만 |
|---|
| 2026.03.05 | ₩69,357 | ₩69,505 | ₩68,740 | ₩69,075 | -0.41% | 1.6만 |
|---|
| 2026.03.04 | ₩68,928 | ₩69,478 | ₩68,834 | ₩69,330 | +0.58% | 1.8만 |
|---|
| 2026.03.03 | ₩68,311 | ₩69,330 | ₩67,908 | ₩69,022 | +1.04% | 4.3만 |
|---|
| 2026.03.02 | ₩68,807 | ₩69,625 | ₩68,807 | ₩69,447 | +0.93% | 2.3만 |
|---|
| 2026.02.27 | ₩68,660 | ₩69,270 | ₩68,525 | ₩69,250 | +0.86% | 1.4만 |
|---|
| 2026.02.26 | ₩68,592 | ₩69,049 | ₩68,592 | ₩69,049 | +0.66% | 2만 |
|---|
| 2026.02.25 | ₩68,472 | ₩68,586 | ₩68,150 | ₩68,552 | +0.12% | 1.4만 |
|---|
| 2026.02.24 | ₩67,962 | ₩68,579 | ₩67,962 | ₩68,418 | +0.67% | 3.1만 |
|---|
| 2026.02.23 | ₩68,264 | ₩68,264 | ₩67,816 | ₩67,932 | -0.49% | 2.3만 |
|---|
| 2026.02.20 | ₩68,592 | ₩69,035 | ₩68,539 | ₩68,921 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩68,660 | ₩68,690 | ₩68,474 | ₩68,646 | -0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩68,431 | ₩68,981 | ₩68,431 | ₩68,941 | +0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩68,458 | ₩68,503 | ₩68,123 | ₩68,270 | -0.27% | 2.9만 |
|---|
| 2026.02.13 | ₩67,908 | ₩68,834 | ₩67,908 | ₩68,525 | +0.91% | 2.5만 |
|---|
| 2026.02.12 | ₩69,411 | ₩69,411 | ₩67,707 | ₩67,814 | -2.30% | 2.6만 |
|---|
| 2026.02.11 | ₩69,518 | ₩69,518 | ₩68,878 | ₩69,142 | -0.54% | 2.4만 |
|---|
| 2026.02.10 | ₩69,250 | ₩69,601 | ₩69,250 | ₩69,263 | +0.02% | 5.7만 |
|---|
| 2026.02.09 | ₩69,263 | ₩69,556 | ₩69,129 | ₩69,357 | +0.14% | 2.4만 |
|---|
| 2026.02.06 | ₩68,767 | ₩69,397 | ₩68,767 | ₩69,397 | +0.92% | 2.9만 |
|---|
| 2026.02.05 | ₩68,217 | ₩68,787 | ₩68,217 | ₩68,324 | +0.16% | 3.1만 |
|---|
| 2026.02.04 | ₩68,311 | ₩68,700 | ₩68,123 | ₩68,474 | +0.24% | 3.4만 |
|---|
| 2026.02.03 | ₩68,981 | ₩68,995 | ₩67,883 | ₩68,324 | -0.95% | 11.7만 |
|---|
| 2026.02.02 | ₩68,753 | ₩69,639 | ₩68,753 | ₩69,236 | +0.70% | 13.7만 |
|---|
| 2026.01.30 | ₩68,981 | ₩68,981 | ₩68,472 | ₩68,914 | -0.10% | 2만 |
|---|
| 2026.01.29 | ₩69,491 | ₩69,491 | ₩68,753 | ₩68,995 | -0.71% | 4.2만 |
|---|
| 2026.01.28 | ₩69,558 | ₩69,867 | ₩66,030 | ₩69,554 | -0.01% | 2.6만 |
|---|
| 2026.01.27 | ₩69,786 | ₩69,786 | ₩69,303 | ₩69,612 | -0.25% | 7만 |
|---|
| 2026.01.26 | ₩69,424 | ₩69,853 | ₩69,424 | ₩69,786 | +0.52% | 6만 |
|---|
| 2026.01.23 | ₩69,357 | ₩69,391 | ₩69,008 | ₩69,223 | -0.19% | 7.3만 |
|---|
| 2026.01.22 | ₩69,464 | ₩69,619 | ₩69,226 | ₩69,545 | +0.12% | 23.7만 |
|---|
| 2026.01.21 | ₩68,499 | ₩69,317 | ₩68,499 | ₩69,102 | +0.88% | 2.3만 |
|---|
| 2026.01.20 | ₩68,760 | ₩70,618 | ₩67,935 | ₩68,284 | -0.69% | 8.4만 |
|---|
| 2026.01.16 | ₩69,558 | ₩69,558 | ₩69,250 | ₩69,250 | -0.44% | 2.4만 |
|---|
| 2026.01.15 | ₩69,692 | ₩69,934 | ₩69,569 | ₩69,569 | -0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩69,317 | ₩69,612 | ₩69,263 | ₩69,585 | +0.39% | 2.1만 |
|---|
| 2026.01.13 | ₩69,867 | ₩69,867 | ₩69,236 | ₩69,397 | -0.67% | 1.2만 |
|---|
| 2026.01.12 | ₩69,263 | ₩69,760 | ₩69,263 | ₩69,760 | +0.72% | 3.5만 |
|---|
| 2026.01.09 | ₩69,438 | ₩69,633 | ₩69,256 | ₩69,585 | +0.21% | 1만 |
|---|
| 2026.01.08 | ₩68,981 | ₩69,371 | ₩68,981 | ₩69,303 | +0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩69,545 | ₩69,545 | ₩68,943 | ₩69,062 | -0.69% | 4.6만 |
|---|
| 2026.01.06 | ₩69,069 | ₩69,572 | ₩69,069 | ₩69,464 | +0.57% | 3.2만 |
|---|
| 2026.01.05 | ₩68,660 | ₩69,518 | ₩68,660 | ₩69,075 | +0.61% | 4.7만 |
|---|
| 2026.01.02 | ₩68,364 | ₩68,713 | ₩68,250 | ₩68,535 | +0.25% | 37.8만 |
|---|
| 2025.12.31 | ₩69,169 | ₩69,250 | ₩68,646 | ₩68,767 | -0.58% | 9.7천 |
|---|
| 2025.12.30 | ₩69,572 | ₩69,840 | ₩69,344 | ₩69,357 | -0.31% | 3.9만 |
|---|
| 2025.12.29 | ₩69,411 | ₩69,605 | ₩69,411 | ₩69,572 | +0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩69,706 | ₩69,706 | ₩69,438 | ₩69,650 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩69,692 | ₩69,988 | ₩69,692 | ₩69,853 | +0.23% | 9.5천 |
|---|
| 2025.12.23 | ₩69,780 | ₩69,780 | ₩69,518 | ₩69,632 | -0.21% | 8.5천 |
|---|
| 2025.12.22 | ₩69,706 | ₩69,961 | ₩69,632 | ₩69,786 | +0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩69,350 | ₩69,593 | ₩69,310 | ₩69,361 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩69,518 | ₩69,518 | ₩68,888 | ₩69,008 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩68,834 | ₩69,518 | ₩68,820 | ₩68,955 | +0.18% | 2.3만 |
|---|
| 2025.12.16 | ₩69,156 | ₩69,183 | ₩68,594 | ₩68,767 | -0.56% | 1.7만 |
|---|
| 2025.12.15 | ₩69,303 | ₩69,303 | ₩69,075 | ₩69,169 | -0.19% | 3.2만 |
|---|
| 2025.12.12 | ₩69,733 | ₩69,733 | ₩69,223 | ₩69,332 | -0.58% | 1.6만 |
|---|
| 2025.12.11 | ₩69,290 | ₩69,719 | ₩68,727 | ₩69,599 | +0.45% | 7천 |
|---|
| 2025.12.10 | ₩68,686 | ₩69,236 | ₩68,633 | ₩69,008 | +0.47% | 1.6만 |
|---|
| 2025.12.09 | ₩68,525 | ₩68,841 | ₩68,525 | ₩68,660 | +0.20% | 6만 |
|---|
| 2025.12.08 | ₩69,183 | ₩69,183 | ₩68,552 | ₩68,552 | -0.91% | 2.8만 |
|---|
| 2025.12.05 | ₩68,834 | ₩69,169 | ₩68,780 | ₩69,062 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩68,921 | ₩69,129 | ₩68,807 | ₩68,910 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩68,552 | ₩68,790 | ₩68,552 | ₩68,713 | +0.23% | 2만 |
|---|
| 2025.12.02 | ₩68,874 | ₩68,874 | ₩68,539 | ₩68,539 | -0.49% | 1.4만 |
|---|
| 2025.12.01 | ₩68,861 | ₩69,243 | ₩68,680 | ₩68,713 | -0.21% | 1.8만 |
|---|
| 2025.11.28 | ₩68,955 | ₩69,357 | ₩68,955 | ₩69,330 | +0.54% | 4.5천 |
|---|
| 2025.11.26 | ₩68,981 | ₩69,196 | ₩68,874 | ₩68,874 | -0.16% | 2.6만 |
|---|
| 2025.11.25 | ₩68,190 | ₩68,861 | ₩68,136 | ₩68,807 | +0.90% | 20.1만 |
|---|
| 2025.11.24 | ₩67,627 | ₩67,908 | ₩67,466 | ₩67,747 | +0.18% | 1.4만 |
|---|
| 2025.11.21 | ₩66,848 | ₩67,942 | ₩66,848 | ₩67,586 | +1.10% | 2.5만 |
|---|
| 2025.11.20 | ₩67,734 | ₩67,786 | ₩66,540 | ₩66,567 | -1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩67,519 | ₩67,519 | ₩67,063 | ₩67,153 | -0.54% | 6.8천 |
|---|
| 2025.11.18 | ₩67,103 | ₩67,667 | ₩67,103 | ₩67,449 | +0.52% | 1.5만 |
|---|
| 2025.11.17 | ₩68,123 | ₩68,187 | ₩67,229 | ₩67,364 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩68,002 | ₩68,438 | ₩68,002 | ₩68,150 | +0.22% | 1.2만 |
|---|
| 2025.11.13 | ₩68,901 | ₩68,981 | ₩68,378 | ₩68,378 | -0.76% | 1.2만 |
|---|
| 2025.11.12 | ₩69,049 | ₩69,248 | ₩68,981 | ₩69,022 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩68,700 | ₩68,988 | ₩68,592 | ₩68,955 | +0.37% | 9.5천 |
|---|
| 2025.11.10 | ₩68,324 | ₩68,599 | ₩68,130 | ₩68,548 | +0.33% | 1.5만 |
|---|
| 2025.11.07 | ₩67,613 | ₩68,156 | ₩67,592 | ₩68,109 | +0.73% | 2만 |
|---|
| 2025.11.06 | ₩68,203 | ₩68,203 | ₩67,640 | ₩67,774 | -0.63% | 1.6만 |
|---|
| 2025.11.05 | ₩68,041 | ₩68,352 | ₩67,896 | ₩68,136 | +0.14% | 2.9만 |
|---|
| 2025.11.04 | ₩67,694 | ₩67,922 | ₩67,600 | ₩67,720 | +0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩68,123 | ₩68,150 | ₩67,468 | ₩68,150 | +0.04% | 2만 |
|---|
| 2025.10.31 | ₩67,975 | ₩68,324 | ₩67,761 | ₩68,163 | +0.28% | 22.1만 |
|---|
| 2025.10.30 | ₩67,539 | ₩68,364 | ₩67,539 | ₩67,801 | +0.39% | 2.3만 |
|---|
| 2025.10.29 | ₩68,686 | ₩68,686 | ₩67,633 | ₩67,778 | -1.32% | 1만 |
|---|
| 2025.10.28 | ₩69,250 | ₩69,250 | ₩68,700 | ₩68,727 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩69,350 | ₩69,431 | ₩69,156 | ₩69,303 | -0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩69,464 | ₩69,464 | ₩69,169 | ₩69,236 | -0.33% | 1.5만 |
|---|
| 2025.10.23 | ₩68,914 | ₩69,129 | ₩68,646 | ₩68,968 | +0.08% | 7.6만 |
|---|
| 2025.10.22 | ₩69,142 | ₩69,317 | ₩68,740 | ₩68,955 | -0.27% | 1.4만 |
|---|
| 2025.10.21 | ₩68,914 | ₩69,356 | ₩68,820 | ₩69,223 | +0.45% | 2.6만 |
|---|
| 2025.10.20 | ₩68,847 | ₩69,075 | ₩68,680 | ₩68,995 | +0.21% | 1.3만 |
|---|
| 2025.10.17 | ₩67,989 | ₩68,539 | ₩67,989 | ₩68,458 | +0.69% | 2.6만 |
|---|
| 2025.10.16 | ₩68,968 | ₩68,968 | ₩67,948 | ₩68,096 | -1.26% | 2만 |
|---|
| 2025.10.15 | ₩69,156 | ₩69,256 | ₩68,297 | ₩68,700 | -0.66% | 5.3만 |
|---|
| 2025.10.14 | ₩68,016 | ₩69,122 | ₩68,016 | ₩68,881 | +1.27% | 1.3만 |
|---|
| 2025.10.13 | ₩68,351 | ₩68,537 | ₩68,190 | ₩68,472 | +0.18% | 5.6천 |
|---|
| 2025.10.10 | ₩69,210 | ₩69,210 | ₩67,826 | ₩67,826 | -2.00% | 1.8만 |
|---|