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 | ₩71,132 | ₩71,481 | ₩71,065 | ₩71,347 | +0.30% | 8.6천 |
| 2026.10.08 | ₩70,911 | ₩71,025 | ₩70,689 | ₩70,988 | +0.11% | 12만 |
| 2026.10.07 | ₩70,931 | ₩71,078 | ₩70,819 | ₩70,984 | +0.08% | 1.7만 |
| 2026.10.06 | ₩71,628 | ₩71,628 | ₩71,360 | ₩71,427 | -0.28% | 2.2만 |
| 2026.10.05 | ₩70,810 | ₩71,481 | ₩70,613 | ₩71,214 | +0.57% | 8.1천 |
| 2026.10.02 | ₩70,864 | ₩70,917 | ₩70,675 | ₩70,897 | +0.05% | 5.3천 |
| 2026.10.01 | ₩69,717 | ₩70,368 | ₩69,717 | ₩70,272 | +0.80% | 1.4만 |
| 2026.09.30 | ₩70,300 | ₩70,448 | ₩69,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,858 |
| -0.63% |
| 1.6만 |
| 2026.09.29 | ₩70,327 | ₩70,327 | ₩69,684 | ₩69,885 | -0.63% | 3.5만 |
|---|
| 2026.09.28 | ₩70,180 | ₩70,327 | ₩70,046 | ₩70,079 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩70,260 | ₩70,502 | ₩70,180 | ₩70,468 | +0.30% | 1.8만 |
|---|
| 2026.09.24 | ₩70,220 | ₩70,381 | ₩70,140 | ₩70,346 | +0.18% | 5.3천 |
|---|
| 2026.09.23 | ₩70,542 | ₩70,602 | ₩70,436 | ₩70,436 | -0.15% | 4.8천 |
|---|
| 2026.09.22 | ₩70,850 | ₩71,051 | ₩70,810 | ₩70,978 | +0.18% | 1만 |
|---|
| 2026.09.21 | ₩70,770 | ₩71,014 | ₩70,676 | ₩70,899 | +0.18% | 9.5천 |
|---|
| 2026.09.18 | ₩70,515 | ₩70,515 | ₩70,193 | ₩70,464 | -0.07% | 6.9천 |
|---|
| 2026.09.17 | ₩70,488 | ₩70,569 | ₩70,341 | ₩70,538 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩70,166 | ₩70,370 | ₩69,308 | ₩69,771 | -0.56% | 14.2만 |
|---|
| 2026.09.15 | ₩70,086 | ₩70,153 | ₩69,952 | ₩70,076 | -0.01% | 1만 |
|---|
| 2026.09.14 | ₩70,059 | ₩70,341 | ₩70,059 | ₩70,192 | +0.19% | 4.5천 |
|---|
| 2026.09.11 | ₩70,656 | ₩70,743 | ₩70,535 | ₩70,606 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩69,979 | ₩70,119 | ₩69,925 | ₩69,925 | -0.08% | 5.1천 |
|---|
| 2026.09.09 | ₩70,409 | ₩70,435 | ₩70,235 | ₩70,295 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩70,865 | ₩70,935 | ₩70,642 | ₩70,642 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩71,145 | ₩71,226 | ₩71,038 | ₩71,161 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩70,649 | ₩71,078 | ₩70,569 | ₩71,076 | +0.60% | 1.6만 |
|---|
| 2026.09.02 | ₩70,341 | ₩70,703 | ₩70,260 | ₩70,554 | +0.30% | 1만 |
|---|
| 2026.09.01 | ₩70,086 | ₩70,314 | ₩70,005 | ₩70,109 | +0.03% | 3.7만 |
|---|
| 2026.08.31 | ₩70,542 | ₩70,542 | ₩70,220 | ₩70,483 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩71,159 | ₩71,159 | ₩70,783 | ₩70,783 | -0.53% | 9.1천 |
|---|
| 2026.08.27 | ₩71,485 | ₩71,668 | ₩71,481 | ₩71,521 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩71,186 | ₩71,662 | ₩71,186 | ₩71,541 | +0.50% | 3.4천 |
|---|
| 2026.08.25 | ₩71,407 | ₩71,474 | ₩71,286 | ₩71,474 | +0.09% | 2만 |
|---|
| 2026.08.24 | ₩71,186 | ₩71,353 | ₩71,186 | ₩71,352 | +0.23% | 7.3천 |
|---|
| 2026.08.21 | ₩71,575 | ₩71,648 | ₩71,481 | ₩71,619 | +0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩71,615 | ₩71,655 | ₩71,145 | ₩71,145 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩72,741 | ₩72,741 | ₩71,608 | ₩71,628 | -1.53% | 1.6만 |
|---|
| 2026.08.18 | ₩72,419 | ₩72,595 | ₩72,111 | ₩72,165 | -0.35% | 1.3만 |
|---|
| 2026.08.17 | ₩72,996 | ₩73,138 | ₩72,929 | ₩73,009 | +0.02% | 9.1천 |
|---|
| 2026.08.14 | ₩72,902 | ₩72,936 | ₩72,634 | ₩72,796 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩72,755 | ₩72,924 | ₩72,688 | ₩72,755 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩72,527 | ₩72,647 | ₩72,352 | ₩72,525 | -0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩72,285 | ₩72,406 | ₩71,990 | ₩72,030 | -0.35% | 2.4만 |
|---|
| 2026.08.10 | ₩72,272 | ₩72,399 | ₩72,191 | ₩72,212 | -0.08% | 6.9천 |
|---|
| 2026.08.07 | ₩72,339 | ₩72,339 | ₩71,910 | ₩72,205 | -0.19% | 3.5만 |
|---|
| 2026.08.06 | ₩72,299 | ₩72,385 | ₩71,743 | ₩71,743 | -0.77% | 7.3만 |
|---|
| 2026.08.05 | ₩72,942 | ₩73,187 | ₩72,272 | ₩72,272 | -0.92% | 7.6천 |
|---|
| 2026.08.04 | ₩71,749 | ₩73,009 | ₩71,749 | ₩72,795 | +1.46% | 1.2만 |
|---|
| 2026.08.03 | ₩71,164 | ₩71,360 | ₩71,025 | ₩71,334 | +0.24% | 1.6만 |
|---|
| 2026.07.31 | ₩71,172 | ₩71,172 | ₩70,636 | ₩70,991 | -0.25% | 4.1천 |
|---|
| 2026.07.30 | ₩70,239 | ₩70,896 | ₩70,233 | ₩70,896 | +0.94% | 8.4만 |
|---|
| 2026.07.29 | ₩70,966 | ₩70,966 | ₩69,878 | ₩69,878 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩70,528 | ₩71,132 | ₩70,528 | ₩71,094 | +0.80% | 1.7만 |
|---|
| 2026.07.27 | ₩70,549 | ₩70,984 | ₩70,435 | ₩70,984 | +0.62% | 5.4천 |
|---|
| 2026.07.24 | ₩70,726 | ₩71,414 | ₩70,726 | ₩70,882 | +0.22% | 1.3만 |
|---|
| 2026.07.23 | ₩71,098 | ₩71,165 | ₩70,716 | ₩70,790 | -0.43% | 9천 |
|---|
| 2026.07.22 | ₩71,615 | ₩71,802 | ₩71,510 | ₩71,552 | -0.09% | 3천 |
|---|
| 2026.07.21 | ₩70,837 | ₩71,507 | ₩70,837 | ₩71,495 | +0.93% | 4만 |
|---|
| 2026.07.20 | ₩71,373 | ₩71,373 | ₩70,475 | ₩70,488 | -1.24% | 1.9만 |
|---|
| 2026.07.17 | ₩70,248 | ₩70,944 | ₩70,248 | ₩70,781 | +0.76% | 8.2천 |
|---|
| 2026.07.16 | ₩71,481 | ₩71,481 | ₩70,823 | ₩70,995 | -0.68% | 1.9만 |
|---|
| 2026.07.15 | ₩71,521 | ₩71,561 | ₩70,810 | ₩71,333 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩71,360 | ₩71,668 | ₩71,320 | ₩71,534 | +0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩71,628 | ₩71,628 | ₩70,663 | ₩71,155 | -0.66% | 2.9만 |
|---|
| 2026.07.10 | ₩71,621 | ₩72,004 | ₩71,621 | ₩71,896 | +0.38% | 1.6만 |
|---|
| 2026.07.09 | ₩71,789 | ₩72,124 | ₩71,735 | ₩71,789 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩70,676 | ₩70,958 | ₩70,130 | ₩70,931 | +0.36% | 1.3만 |
|---|
| 2026.07.07 | ₩71,279 | ₩71,279 | ₩70,691 | ₩70,857 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩71,507 | ₩71,780 | ₩71,467 | ₩71,534 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩72,138 | ₩72,165 | ₩70,354 | ₩70,925 | -1.68% | 6.6천 |
|---|
| 2026.07.01 | ₩72,178 | ₩72,220 | ₩71,802 | ₩71,849 | -0.46% | 1.6만 |
|---|
| 2026.06.30 | ₩72,312 | ₩72,828 | ₩72,151 | ₩72,745 | +0.60% | 3.2만 |
|---|
| 2026.06.29 | ₩71,642 | ₩72,077 | ₩71,212 | ₩72,069 | +0.60% | 57.2만 |
|---|
| 2026.06.26 | ₩71,226 | ₩71,722 | ₩70,951 | ₩71,226 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩71,990 | ₩72,071 | ₩70,435 | ₩72,057 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩71,642 | ₩71,977 | ₩71,199 | ₩71,440 | -0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩71,494 | ₩72,030 | ₩71,320 | ₩71,584 | +0.13% | 3.3만 |
|---|
| 2026.06.22 | ₩72,580 | ₩72,929 | ₩72,580 | ₩72,901 | +0.44% | 1.6만 |
|---|
| 2026.06.18 | ₩72,327 | ₩72,527 | ₩72,245 | ₩72,406 | +0.11% | 2.5만 |
|---|
| 2026.06.17 | ₩72,527 | ₩72,704 | ₩69,710 | ₩71,544 | -1.36% | 2.5만 |
|---|
| 2026.06.16 | ₩73,063 | ₩73,247 | ₩72,205 | ₩72,205 | -1.17% | 24.6만 |
|---|
| 2026.06.15 | ₩73,318 | ₩73,318 | ₩72,969 | ₩73,050 | -0.37% | 1.6만 |
|---|
| 2026.06.12 | ₩71,937 | ₩72,460 | ₩71,561 | ₩72,151 | +0.30% | 2.5만 |
|---|
| 2026.06.11 | ₩70,659 | ₩71,575 | ₩70,220 | ₩71,561 | +1.28% | 19만 |
|---|
| 2026.06.10 | ₩70,180 | ₩70,542 | ₩69,576 | ₩69,670 | -0.73% | 1.9만 |
|---|
| 2026.06.09 | ₩70,354 | ₩70,354 | ₩69,335 | ₩70,126 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩70,810 | ₩70,810 | ₩70,181 | ₩70,181 | -0.89% | 1.2만 |
|---|
| 2026.06.05 | ₩70,944 | ₩71,065 | ₩70,327 | ₩70,327 | -0.87% | 2만 |
|---|
| 2026.06.04 | ₩71,440 | ₩71,735 | ₩71,440 | ₩71,534 | +0.13% | 1.5만 |
|---|
| 2026.06.03 | ₩71,507 | ₩71,682 | ₩71,440 | ₩71,481 | -0.04% | 1만 |
|---|
| 2026.06.02 | ₩71,427 | ₩71,910 | ₩71,427 | ₩71,883 | +0.64% | 1.1만 |
|---|
| 2026.06.01 | ₩70,448 | ₩71,883 | ₩70,448 | ₩71,628 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩71,078 | ₩71,113 | ₩70,893 | ₩70,893 | -0.26% | 2.1만 |
|---|
| 2026.05.28 | ₩70,891 | ₩71,092 | ₩70,743 | ₩70,872 | -0.03% | 5.7천 |
|---|
| 2026.05.27 | ₩71,320 | ₩71,561 | ₩70,891 | ₩70,891 | -0.60% | 1.2만 |
|---|
| 2026.05.26 | ₩71,065 | ₩71,373 | ₩70,998 | ₩71,251 | +0.26% | 2만 |
|---|
| 2026.05.22 | ₩70,917 | ₩71,025 | ₩70,743 | ₩71,025 | +0.15% | 1만 |
|---|
| 2026.05.21 | ₩69,657 | ₩70,212 | ₩69,154 | ₩70,180 | +0.75% | 1.1만 |
|---|
| 2026.05.20 | ₩69,375 | ₩70,032 | ₩69,375 | ₩70,005 | +0.91% | 1.6만 |
|---|
| 2026.05.19 | ₩69,603 | ₩69,912 | ₩69,564 | ₩69,564 | -0.06% | 4.9천 |
|---|
| 2026.05.18 | ₩69,469 | ₩69,912 | ₩69,469 | ₩69,819 | +0.50% | 1.3만 |
|---|
| 2026.05.15 | ₩69,268 | ₩69,496 | ₩69,201 | ₩69,375 | +0.15% | 7.9천 |
|---|
| 2026.05.14 | ₩69,643 | ₩70,026 | ₩69,549 | ₩69,603 | -0.06% | 1.5만 |
|---|
| 2026.05.13 | ₩69,254 | ₩69,663 | ₩69,241 | ₩69,603 | +0.50% | 1.2만 |
|---|
| 2026.05.12 | ₩69,710 | ₩69,756 | ₩69,228 | ₩69,496 | -0.31% | 2만 |
|---|
| 2026.05.11 | ₩69,804 | ₩70,113 | ₩69,751 | ₩69,818 | +0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩69,737 | ₩69,737 | ₩69,194 | ₩69,737 | 0.00% | 8.7천 |
|---|
| 2026.05.07 | ₩69,456 | ₩69,482 | ₩69,120 | ₩69,218 | -0.34% | 1.5만 |
|---|
| 2026.05.06 | ₩69,710 | ₩69,710 | ₩69,268 | ₩69,389 | -0.46% | 2.4만 |
|---|
| 2026.05.05 | ₩68,852 | ₩69,469 | ₩68,852 | ₩69,339 | +0.71% | 5.7만 |
|---|
| 2026.05.04 | ₩68,959 | ₩69,442 | ₩68,812 | ₩68,892 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩69,214 | ₩69,248 | ₩69,000 | ₩69,083 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩68,309 | ₩69,020 | ₩68,114 | ₩69,020 | +1.04% | 8.1만 |
|---|
| 2026.04.29 | ₩68,235 | ₩68,235 | ₩67,913 | ₩68,034 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩68,302 | ₩68,302 | ₩67,927 | ₩68,027 | -0.40% | 1만 |
|---|
| 2026.04.27 | ₩68,597 | ₩68,671 | ₩68,208 | ₩68,208 | -0.57% | 1.5만 |
|---|
| 2026.04.24 | ₩68,584 | ₩68,738 | ₩68,490 | ₩68,518 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩68,705 | ₩68,825 | ₩68,208 | ₩68,738 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩69,509 | ₩69,509 | ₩68,843 | ₩68,973 | -0.77% | 1.2만 |
|---|
| 2026.04.21 | ₩69,509 | ₩69,509 | ₩68,825 | ₩69,040 | -0.68% | 2.1만 |
|---|
| 2026.04.20 | ₩68,879 | ₩69,275 | ₩68,865 | ₩69,134 | +0.37% | 7.3천 |
|---|
| 2026.04.17 | ₩68,490 | ₩69,146 | ₩68,490 | ₩69,026 | +0.78% | 1.2만 |
|---|
| 2026.04.16 | ₩68,208 | ₩68,524 | ₩68,088 | ₩68,356 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩67,900 | ₩68,074 | ₩67,712 | ₩67,920 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩67,779 | ₩67,833 | ₩67,451 | ₩67,701 | -0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩67,001 | ₩67,752 | ₩66,907 | ₩67,739 | +1.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,960 | ₩67,960 | ₩66,914 | ₩66,945 | -1.49% | 1.5만 |
|---|
| 2026.04.09 | ₩67,860 | ₩67,982 | ₩67,571 | ₩67,967 | +0.16% | 2만 |
|---|
| 2026.04.08 | ₩68,155 | ₩68,168 | ₩67,913 | ₩68,081 | -0.11% | 1.9만 |
|---|
| 2026.04.07 | ₩67,048 | ₩67,283 | ₩66,907 | ₩67,055 | +0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩66,934 | ₩67,243 | ₩66,834 | ₩67,243 | +0.46% | 9.8천 |
|---|
| 2026.04.02 | ₩65,928 | ₩66,934 | ₩65,928 | ₩66,881 | +1.44% | 1.7만 |
|---|
| 2026.04.01 | ₩66,586 | ₩66,659 | ₩66,386 | ₩66,425 | -0.24% | 1.7만 |
|---|
| 2026.03.31 | ₩65,741 | ₩66,224 | ₩65,359 | ₩66,224 | +0.73% | 7.1만 |
|---|
| 2026.03.30 | ₩65,821 | ₩65,974 | ₩64,916 | ₩65,177 | -0.98% | 3.1만 |
|---|
| 2026.03.27 | ₩65,848 | ₩66,029 | ₩65,312 | ₩65,312 | -0.81% | 1.2만 |
|---|
| 2026.03.26 | ₩66,545 | ₩66,854 | ₩66,131 | ₩66,156 | -0.58% | 2.4만 |
|---|
| 2026.03.25 | ₩66,907 | ₩66,948 | ₩66,391 | ₩66,889 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩66,264 | ₩66,995 | ₩66,134 | ₩66,586 | +0.49% | 2만 |
|---|
| 2026.03.23 | ₩66,760 | ₩67,350 | ₩66,626 | ₩66,626 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩66,881 | ₩66,881 | ₩65,985 | ₩66,225 | -0.98% | 2만 |
|---|
| 2026.03.19 | ₩66,411 | ₩67,290 | ₩66,411 | ₩66,894 | +0.73% | 2.3만 |
|---|
| 2026.03.18 | ₩67,538 | ₩67,613 | ₩66,787 | ₩66,814 | -1.07% | 1.7만 |
|---|
| 2026.03.17 | ₩67,980 | ₩68,100 | ₩67,720 | ₩67,720 | -0.38% | 1.6만 |
|---|
| 2026.03.16 | ₩67,685 | ₩67,819 | ₩67,390 | ₩67,404 | -0.42% | 2.9만 |
|---|
| 2026.03.13 | ₩67,390 | ₩67,658 | ₩67,035 | ₩67,117 | -0.41% | 1.1만 |
|---|
| 2026.03.12 | ₩67,270 | ₩67,900 | ₩66,934 | ₩67,082 | -0.28% | 2.7만 |
|---|
| 2026.03.11 | ₩67,819 | ₩67,873 | ₩67,457 | ₩67,672 | -0.22% | 2.8만 |
|---|
| 2026.03.10 | ₩68,436 | ₩68,584 | ₩67,880 | ₩67,900 | -0.78% | 2.3만 |
|---|
| 2026.03.09 | ₩68,168 | ₩68,810 | ₩67,424 | ₩68,785 | +0.90% | 2.2만 |
|---|
| 2026.03.06 | ₩68,195 | ₩68,792 | ₩68,034 | ₩68,705 | +0.75% | 1.8만 |
|---|
| 2026.03.05 | ₩69,335 | ₩69,482 | ₩68,718 | ₩69,053 | -0.41% | 1.6만 |
|---|
| 2026.03.04 | ₩68,906 | ₩69,456 | ₩68,812 | ₩69,308 | +0.58% | 1.8만 |
|---|
| 2026.03.03 | ₩68,289 | ₩69,308 | ₩67,886 | ₩69,000 | +1.04% | 4.3만 |
|---|
| 2026.03.02 | ₩68,785 | ₩69,603 | ₩68,785 | ₩69,425 | +0.93% | 2.3만 |
|---|
| 2026.02.27 | ₩68,637 | ₩69,248 | ₩68,503 | ₩69,228 | +0.86% | 1.4만 |
|---|
| 2026.02.26 | ₩68,570 | ₩69,026 | ₩68,570 | ₩69,026 | +0.66% | 2만 |
|---|
| 2026.02.25 | ₩68,450 | ₩68,564 | ₩68,128 | ₩68,530 | +0.12% | 1.4만 |
|---|
| 2026.02.24 | ₩67,940 | ₩68,557 | ₩67,940 | ₩68,396 | +0.67% | 3.1만 |
|---|
| 2026.02.23 | ₩68,242 | ₩68,242 | ₩67,794 | ₩67,911 | -0.49% | 2.3만 |
|---|
| 2026.02.20 | ₩68,570 | ₩69,013 | ₩68,517 | ₩68,899 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩68,637 | ₩68,668 | ₩68,452 | ₩68,624 | -0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩68,410 | ₩68,959 | ₩68,410 | ₩68,919 | +0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩68,436 | ₩68,481 | ₩68,101 | ₩68,249 | -0.27% | 2.9만 |
|---|
| 2026.02.13 | ₩67,886 | ₩68,812 | ₩67,886 | ₩68,503 | +0.91% | 2.5만 |
|---|
| 2026.02.12 | ₩69,389 | ₩69,389 | ₩67,685 | ₩67,793 | -2.30% | 2.6만 |
|---|
| 2026.02.11 | ₩69,496 | ₩69,496 | ₩68,856 | ₩69,120 | -0.54% | 2.4만 |
|---|
| 2026.02.10 | ₩69,228 | ₩69,579 | ₩69,228 | ₩69,241 | +0.02% | 5.7만 |
|---|
| 2026.02.09 | ₩69,241 | ₩69,533 | ₩69,107 | ₩69,335 | +0.14% | 2.4만 |
|---|
| 2026.02.06 | ₩68,745 | ₩69,375 | ₩68,745 | ₩69,375 | +0.92% | 2.9만 |
|---|
| 2026.02.05 | ₩68,195 | ₩68,765 | ₩68,195 | ₩68,302 | +0.16% | 3.1만 |
|---|
| 2026.02.04 | ₩68,289 | ₩68,678 | ₩68,101 | ₩68,452 | +0.24% | 3.4만 |
|---|
| 2026.02.03 | ₩68,959 | ₩68,973 | ₩67,861 | ₩68,302 | -0.95% | 11.7만 |
|---|
| 2026.02.02 | ₩68,731 | ₩69,617 | ₩68,731 | ₩69,214 | +0.70% | 13.7만 |
|---|
| 2026.01.30 | ₩68,959 | ₩68,959 | ₩68,450 | ₩68,892 | -0.10% | 2만 |
|---|
| 2026.01.29 | ₩69,469 | ₩69,469 | ₩68,731 | ₩68,973 | -0.71% | 4.2만 |
|---|
| 2026.01.28 | ₩69,536 | ₩69,844 | ₩66,009 | ₩69,532 | -0.01% | 2.6만 |
|---|
| 2026.01.27 | ₩69,764 | ₩69,764 | ₩69,281 | ₩69,590 | -0.25% | 7만 |
|---|
| 2026.01.26 | ₩69,402 | ₩69,831 | ₩69,402 | ₩69,764 | +0.52% | 6만 |
|---|
| 2026.01.23 | ₩69,335 | ₩69,368 | ₩68,986 | ₩69,201 | -0.19% | 7.3만 |
|---|
| 2026.01.22 | ₩69,442 | ₩69,596 | ₩69,203 | ₩69,523 | +0.12% | 23.7만 |
|---|
| 2026.01.21 | ₩68,477 | ₩69,295 | ₩68,477 | ₩69,080 | +0.88% | 2.3만 |
|---|
| 2026.01.20 | ₩68,738 | ₩70,596 | ₩67,913 | ₩68,262 | -0.69% | 8.4만 |
|---|
| 2026.01.16 | ₩69,536 | ₩69,536 | ₩69,228 | ₩69,228 | -0.44% | 2.4만 |
|---|
| 2026.01.15 | ₩69,670 | ₩69,912 | ₩69,547 | ₩69,547 | -0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩69,295 | ₩69,590 | ₩69,241 | ₩69,563 | +0.39% | 2.1만 |
|---|
| 2026.01.13 | ₩69,844 | ₩69,844 | ₩69,214 | ₩69,375 | -0.67% | 1.2만 |
|---|
| 2026.01.12 | ₩69,241 | ₩69,737 | ₩69,241 | ₩69,737 | +0.72% | 3.5만 |
|---|
| 2026.01.09 | ₩69,415 | ₩69,611 | ₩69,234 | ₩69,563 | +0.21% | 1만 |
|---|
| 2026.01.08 | ₩68,959 | ₩69,348 | ₩68,959 | ₩69,281 | +0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩69,523 | ₩69,523 | ₩68,920 | ₩69,040 | -0.69% | 4.6만 |
|---|
| 2026.01.06 | ₩69,047 | ₩69,549 | ₩69,047 | ₩69,442 | +0.57% | 3.2만 |
|---|
| 2026.01.05 | ₩68,637 | ₩69,496 | ₩68,637 | ₩69,053 | +0.61% | 4.7만 |
|---|
| 2026.01.02 | ₩68,342 | ₩68,691 | ₩68,228 | ₩68,513 | +0.25% | 37.8만 |
|---|
| 2025.12.31 | ₩69,147 | ₩69,228 | ₩68,624 | ₩68,745 | -0.58% | 9.7천 |
|---|
| 2025.12.30 | ₩69,549 | ₩69,818 | ₩69,321 | ₩69,335 | -0.31% | 3.9만 |
|---|
| 2025.12.29 | ₩69,389 | ₩69,583 | ₩69,389 | ₩69,549 | +0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩69,684 | ₩69,684 | ₩69,415 | ₩69,627 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩69,670 | ₩69,965 | ₩69,670 | ₩69,831 | +0.23% | 9.5천 |
|---|
| 2025.12.23 | ₩69,757 | ₩69,757 | ₩69,496 | ₩69,610 | -0.21% | 8.5천 |
|---|
| 2025.12.22 | ₩69,684 | ₩69,938 | ₩69,610 | ₩69,764 | +0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩69,328 | ₩69,571 | ₩69,288 | ₩69,339 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩69,496 | ₩69,496 | ₩68,865 | ₩68,986 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩68,812 | ₩69,496 | ₩68,798 | ₩68,933 | +0.18% | 2.3만 |
|---|
| 2025.12.16 | ₩69,134 | ₩69,161 | ₩68,572 | ₩68,745 | -0.56% | 1.7만 |
|---|
| 2025.12.15 | ₩69,281 | ₩69,281 | ₩69,053 | ₩69,147 | -0.19% | 3.2만 |
|---|
| 2025.12.12 | ₩69,710 | ₩69,710 | ₩69,201 | ₩69,309 | -0.58% | 1.6만 |
|---|
| 2025.12.11 | ₩69,268 | ₩69,697 | ₩68,705 | ₩69,576 | +0.45% | 7천 |
|---|
| 2025.12.10 | ₩68,664 | ₩69,214 | ₩68,611 | ₩68,986 | +0.47% | 1.6만 |
|---|
| 2025.12.09 | ₩68,503 | ₩68,819 | ₩68,503 | ₩68,637 | +0.20% | 6만 |
|---|
| 2025.12.08 | ₩69,161 | ₩69,161 | ₩68,530 | ₩68,530 | -0.91% | 2.8만 |
|---|
| 2025.12.05 | ₩68,812 | ₩69,147 | ₩68,758 | ₩69,040 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩68,899 | ₩69,107 | ₩68,785 | ₩68,888 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩68,530 | ₩68,768 | ₩68,530 | ₩68,691 | +0.23% | 2만 |
|---|
| 2025.12.02 | ₩68,852 | ₩68,852 | ₩68,517 | ₩68,517 | -0.49% | 1.4만 |
|---|
| 2025.12.01 | ₩68,839 | ₩69,221 | ₩68,658 | ₩68,691 | -0.21% | 1.8만 |
|---|
| 2025.11.28 | ₩68,933 | ₩69,335 | ₩68,933 | ₩69,308 | +0.54% | 4.5천 |
|---|
| 2025.11.26 | ₩68,959 | ₩69,174 | ₩68,852 | ₩68,852 | -0.16% | 2.6만 |
|---|
| 2025.11.25 | ₩68,168 | ₩68,839 | ₩68,114 | ₩68,785 | +0.90% | 20.1만 |
|---|
| 2025.11.24 | ₩67,605 | ₩67,886 | ₩67,444 | ₩67,726 | +0.18% | 1.4만 |
|---|
| 2025.11.21 | ₩66,827 | ₩67,920 | ₩66,827 | ₩67,565 | +1.10% | 2.5만 |
|---|
| 2025.11.20 | ₩67,712 | ₩67,764 | ₩66,519 | ₩66,545 | -1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩67,498 | ₩67,498 | ₩67,042 | ₩67,131 | -0.54% | 6.8천 |
|---|
| 2025.11.18 | ₩67,082 | ₩67,645 | ₩67,082 | ₩67,428 | +0.52% | 1.5만 |
|---|
| 2025.11.17 | ₩68,101 | ₩68,165 | ₩67,208 | ₩67,342 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩67,980 | ₩68,416 | ₩67,980 | ₩68,128 | +0.22% | 1.2만 |
|---|
| 2025.11.13 | ₩68,879 | ₩68,959 | ₩68,356 | ₩68,356 | -0.76% | 1.2만 |
|---|
| 2025.11.12 | ₩69,026 | ₩69,226 | ₩68,959 | ₩69,000 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩68,678 | ₩68,966 | ₩68,570 | ₩68,933 | +0.37% | 9.5천 |
|---|
| 2025.11.10 | ₩68,302 | ₩68,577 | ₩68,108 | ₩68,526 | +0.33% | 1.5만 |
|---|
| 2025.11.07 | ₩67,591 | ₩68,135 | ₩67,570 | ₩68,088 | +0.73% | 2만 |
|---|
| 2025.11.06 | ₩68,182 | ₩68,182 | ₩67,618 | ₩67,752 | -0.63% | 1.6만 |
|---|
| 2025.11.05 | ₩68,019 | ₩68,330 | ₩67,874 | ₩68,114 | +0.14% | 2.9만 |
|---|
| 2025.11.04 | ₩67,672 | ₩67,900 | ₩67,578 | ₩67,699 | +0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩68,101 | ₩68,128 | ₩67,447 | ₩68,128 | +0.04% | 2만 |
|---|
| 2025.10.31 | ₩67,954 | ₩68,302 | ₩67,739 | ₩68,141 | +0.28% | 22.1만 |
|---|
| 2025.10.30 | ₩67,518 | ₩68,342 | ₩67,518 | ₩67,779 | +0.39% | 2.3만 |
|---|
| 2025.10.29 | ₩68,664 | ₩68,664 | ₩67,612 | ₩67,756 | -1.32% | 1만 |
|---|
| 2025.10.28 | ₩69,228 | ₩69,228 | ₩68,678 | ₩68,705 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩69,328 | ₩69,409 | ₩69,134 | ₩69,281 | -0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩69,442 | ₩69,442 | ₩69,147 | ₩69,214 | -0.33% | 1.5만 |
|---|
| 2025.10.23 | ₩68,892 | ₩69,107 | ₩68,624 | ₩68,946 | +0.08% | 7.6만 |
|---|
| 2025.10.22 | ₩69,120 | ₩69,295 | ₩68,718 | ₩68,933 | -0.27% | 1.4만 |
|---|
| 2025.10.21 | ₩68,892 | ₩69,334 | ₩68,798 | ₩69,201 | +0.45% | 2.6만 |
|---|
| 2025.10.20 | ₩68,825 | ₩69,053 | ₩68,658 | ₩68,973 | +0.21% | 1.3만 |
|---|
| 2025.10.17 | ₩67,967 | ₩68,517 | ₩67,967 | ₩68,436 | +0.69% | 2.6만 |
|---|
| 2025.10.16 | ₩68,946 | ₩68,946 | ₩67,927 | ₩68,074 | -1.26% | 2만 |
|---|
| 2025.10.15 | ₩69,134 | ₩69,234 | ₩68,275 | ₩68,678 | -0.66% | 5.3만 |
|---|
| 2025.10.14 | ₩67,994 | ₩69,100 | ₩67,994 | ₩68,859 | +1.27% | 1.3만 |
|---|
| 2025.10.13 | ₩68,329 | ₩68,515 | ₩68,168 | ₩68,450 | +0.18% | 5.6천 |
|---|
| 2025.10.10 | ₩69,187 | ₩69,187 | ₩67,805 | ₩67,805 | -2.00% | 1.8만 |
|---|