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 | ₩71,130 | ₩71,479 | ₩71,063 | ₩71,345 | +0.30% | 8.6천 |
| 2026.10.08 | ₩70,909 | ₩71,023 | ₩70,688 | ₩70,987 | +0.11% | 12만 |
| 2026.10.07 | ₩70,929 | ₩71,077 | ₩70,818 | ₩70,983 | +0.08% | 1.7만 |
| 2026.10.06 | ₩71,627 | ₩71,627 | ₩71,358 | ₩71,425 | -0.28% | 2.2만 |
| 2026.10.05 | ₩70,808 | ₩71,479 | ₩70,611 | ₩71,212 | +0.57% | 8.1천 |
| 2026.10.02 | ₩70,862 | ₩70,916 | ₩70,673 | ₩70,896 | +0.05% | 5.3천 |
| 2026.10.01 | ₩69,716 | ₩70,366 | ₩69,716 | ₩70,271 | +0.80% | 1.4만 |
| 2026.09.30 | ₩70,299 | ₩70,446 | ₩69,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,856 |
| -0.63% |
| 1.6만 |
| 2026.09.29 | ₩70,326 | ₩70,326 | ₩69,682 | ₩69,883 | -0.63% | 3.5만 |
|---|
| 2026.09.28 | ₩70,178 | ₩70,326 | ₩70,044 | ₩70,078 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩70,259 | ₩70,500 | ₩70,178 | ₩70,467 | +0.30% | 1.8만 |
|---|
| 2026.09.24 | ₩70,218 | ₩70,379 | ₩70,138 | ₩70,344 | +0.18% | 5.3천 |
|---|
| 2026.09.23 | ₩70,540 | ₩70,601 | ₩70,434 | ₩70,434 | -0.15% | 4.8천 |
|---|
| 2026.09.22 | ₩70,849 | ₩71,050 | ₩70,808 | ₩70,976 | +0.18% | 1만 |
|---|
| 2026.09.21 | ₩70,768 | ₩71,012 | ₩70,674 | ₩70,897 | +0.18% | 9.5천 |
|---|
| 2026.09.18 | ₩70,513 | ₩70,513 | ₩70,192 | ₩70,462 | -0.07% | 6.9천 |
|---|
| 2026.09.17 | ₩70,487 | ₩70,567 | ₩70,339 | ₩70,536 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩70,165 | ₩70,369 | ₩69,306 | ₩69,769 | -0.56% | 14.2만 |
|---|
| 2026.09.15 | ₩70,084 | ₩70,151 | ₩69,950 | ₩70,075 | -0.01% | 1만 |
|---|
| 2026.09.14 | ₩70,057 | ₩70,339 | ₩70,057 | ₩70,190 | +0.19% | 4.5천 |
|---|
| 2026.09.11 | ₩70,654 | ₩70,741 | ₩70,534 | ₩70,605 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩69,977 | ₩70,118 | ₩69,923 | ₩69,923 | -0.08% | 5.1천 |
|---|
| 2026.09.09 | ₩70,408 | ₩70,433 | ₩70,233 | ₩70,294 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩70,863 | ₩70,933 | ₩70,641 | ₩70,641 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩71,144 | ₩71,224 | ₩71,036 | ₩71,160 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩70,648 | ₩71,077 | ₩70,567 | ₩71,074 | +0.60% | 1.6만 |
|---|
| 2026.09.02 | ₩70,339 | ₩70,701 | ₩70,259 | ₩70,552 | +0.30% | 1만 |
|---|
| 2026.09.01 | ₩70,084 | ₩70,312 | ₩70,004 | ₩70,107 | +0.03% | 3.7만 |
|---|
| 2026.08.31 | ₩70,540 | ₩70,540 | ₩70,218 | ₩70,481 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩71,157 | ₩71,157 | ₩70,782 | ₩70,782 | -0.53% | 9.1천 |
|---|
| 2026.08.27 | ₩71,483 | ₩71,667 | ₩71,479 | ₩71,519 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩71,184 | ₩71,660 | ₩71,184 | ₩71,539 | +0.50% | 3.4천 |
|---|
| 2026.08.25 | ₩71,405 | ₩71,472 | ₩71,285 | ₩71,472 | +0.09% | 2만 |
|---|
| 2026.08.24 | ₩71,184 | ₩71,352 | ₩71,184 | ₩71,350 | +0.23% | 7.3천 |
|---|
| 2026.08.21 | ₩71,573 | ₩71,647 | ₩71,479 | ₩71,617 | +0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩71,613 | ₩71,653 | ₩71,144 | ₩71,144 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩72,740 | ₩72,740 | ₩71,606 | ₩71,627 | -1.53% | 1.6만 |
|---|
| 2026.08.18 | ₩72,418 | ₩72,593 | ₩72,109 | ₩72,163 | -0.35% | 1.3만 |
|---|
| 2026.08.17 | ₩72,994 | ₩73,137 | ₩72,927 | ₩73,008 | +0.02% | 9.1천 |
|---|
| 2026.08.14 | ₩72,901 | ₩72,934 | ₩72,632 | ₩72,795 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩72,753 | ₩72,922 | ₩72,686 | ₩72,753 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩72,525 | ₩72,646 | ₩72,351 | ₩72,524 | -0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩72,284 | ₩72,404 | ₩71,989 | ₩72,029 | -0.35% | 2.4만 |
|---|
| 2026.08.10 | ₩72,270 | ₩72,398 | ₩72,190 | ₩72,210 | -0.08% | 6.9천 |
|---|
| 2026.08.07 | ₩72,337 | ₩72,337 | ₩71,908 | ₩72,203 | -0.19% | 3.5만 |
|---|
| 2026.08.06 | ₩72,297 | ₩72,383 | ₩71,742 | ₩71,742 | -0.77% | 7.3만 |
|---|
| 2026.08.05 | ₩72,941 | ₩73,185 | ₩72,270 | ₩72,270 | -0.92% | 7.6천 |
|---|
| 2026.08.04 | ₩71,747 | ₩73,008 | ₩71,747 | ₩72,793 | +1.46% | 1.2만 |
|---|
| 2026.08.03 | ₩71,163 | ₩71,358 | ₩71,023 | ₩71,333 | +0.24% | 1.6만 |
|---|
| 2026.07.31 | ₩71,171 | ₩71,171 | ₩70,634 | ₩70,990 | -0.25% | 4.1천 |
|---|
| 2026.07.30 | ₩70,237 | ₩70,894 | ₩70,232 | ₩70,894 | +0.94% | 8.4만 |
|---|
| 2026.07.29 | ₩70,964 | ₩70,964 | ₩69,876 | ₩69,876 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩70,527 | ₩71,130 | ₩70,527 | ₩71,093 | +0.80% | 1.7만 |
|---|
| 2026.07.27 | ₩70,547 | ₩70,983 | ₩70,433 | ₩70,983 | +0.62% | 5.4천 |
|---|
| 2026.07.24 | ₩70,724 | ₩71,412 | ₩70,724 | ₩70,881 | +0.22% | 1.3만 |
|---|
| 2026.07.23 | ₩71,097 | ₩71,164 | ₩70,715 | ₩70,788 | -0.43% | 9천 |
|---|
| 2026.07.22 | ₩71,613 | ₩71,801 | ₩71,509 | ₩71,550 | -0.09% | 3천 |
|---|
| 2026.07.21 | ₩70,835 | ₩71,506 | ₩70,835 | ₩71,494 | +0.93% | 4만 |
|---|
| 2026.07.20 | ₩71,372 | ₩71,372 | ₩70,473 | ₩70,487 | -1.24% | 1.9만 |
|---|
| 2026.07.17 | ₩70,247 | ₩70,943 | ₩70,247 | ₩70,779 | +0.76% | 8.2천 |
|---|
| 2026.07.16 | ₩71,479 | ₩71,479 | ₩70,822 | ₩70,994 | -0.68% | 1.9만 |
|---|
| 2026.07.15 | ₩71,519 | ₩71,559 | ₩70,808 | ₩71,332 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩71,358 | ₩71,667 | ₩71,318 | ₩71,533 | +0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩71,627 | ₩71,627 | ₩70,661 | ₩71,153 | -0.66% | 2.9만 |
|---|
| 2026.07.10 | ₩71,620 | ₩72,002 | ₩71,620 | ₩71,895 | +0.38% | 1.6만 |
|---|
| 2026.07.09 | ₩71,787 | ₩72,123 | ₩71,734 | ₩71,787 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩70,674 | ₩70,956 | ₩70,129 | ₩70,929 | +0.36% | 1.3만 |
|---|
| 2026.07.07 | ₩71,278 | ₩71,278 | ₩70,689 | ₩70,855 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩71,506 | ₩71,778 | ₩71,466 | ₩71,533 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩72,136 | ₩72,163 | ₩70,353 | ₩70,924 | -1.68% | 6.6천 |
|---|
| 2026.07.01 | ₩72,176 | ₩72,218 | ₩71,801 | ₩71,848 | -0.46% | 1.6만 |
|---|
| 2026.06.30 | ₩72,310 | ₩72,827 | ₩72,150 | ₩72,744 | +0.60% | 3.2만 |
|---|
| 2026.06.29 | ₩71,640 | ₩72,076 | ₩71,211 | ₩72,068 | +0.60% | 57.2만 |
|---|
| 2026.06.26 | ₩71,224 | ₩71,720 | ₩70,949 | ₩71,224 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩71,989 | ₩72,069 | ₩70,433 | ₩72,056 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩71,640 | ₩71,975 | ₩71,197 | ₩71,439 | -0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩71,492 | ₩72,029 | ₩71,318 | ₩71,582 | +0.13% | 3.3만 |
|---|
| 2026.06.22 | ₩72,579 | ₩72,927 | ₩72,579 | ₩72,899 | +0.44% | 1.6만 |
|---|
| 2026.06.18 | ₩72,325 | ₩72,525 | ₩72,243 | ₩72,404 | +0.11% | 2.5만 |
|---|
| 2026.06.17 | ₩72,525 | ₩72,702 | ₩69,709 | ₩71,542 | -1.36% | 2.5만 |
|---|
| 2026.06.16 | ₩73,061 | ₩73,245 | ₩72,203 | ₩72,203 | -1.17% | 24.6만 |
|---|
| 2026.06.15 | ₩73,316 | ₩73,316 | ₩72,968 | ₩73,048 | -0.37% | 1.6만 |
|---|
| 2026.06.12 | ₩71,935 | ₩72,458 | ₩71,559 | ₩72,150 | +0.30% | 2.5만 |
|---|
| 2026.06.11 | ₩70,657 | ₩71,573 | ₩70,218 | ₩71,559 | +1.28% | 19만 |
|---|
| 2026.06.10 | ₩70,178 | ₩70,540 | ₩69,575 | ₩69,669 | -0.73% | 1.9만 |
|---|
| 2026.06.09 | ₩70,353 | ₩70,353 | ₩69,333 | ₩70,125 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩70,808 | ₩70,808 | ₩70,180 | ₩70,180 | -0.89% | 1.2만 |
|---|
| 2026.06.05 | ₩70,943 | ₩71,063 | ₩70,326 | ₩70,326 | -0.87% | 2만 |
|---|
| 2026.06.04 | ₩71,439 | ₩71,734 | ₩71,439 | ₩71,533 | +0.13% | 1.5만 |
|---|
| 2026.06.03 | ₩71,506 | ₩71,680 | ₩71,439 | ₩71,479 | -0.04% | 1만 |
|---|
| 2026.06.02 | ₩71,425 | ₩71,908 | ₩71,425 | ₩71,881 | +0.64% | 1.1만 |
|---|
| 2026.06.01 | ₩70,446 | ₩71,881 | ₩70,446 | ₩71,627 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩71,077 | ₩71,112 | ₩70,892 | ₩70,892 | -0.26% | 2.1만 |
|---|
| 2026.05.28 | ₩70,889 | ₩71,090 | ₩70,741 | ₩70,870 | -0.03% | 5.7천 |
|---|
| 2026.05.27 | ₩71,318 | ₩71,559 | ₩70,889 | ₩70,889 | -0.60% | 1.2만 |
|---|
| 2026.05.26 | ₩71,063 | ₩71,372 | ₩70,996 | ₩71,250 | +0.26% | 2만 |
|---|
| 2026.05.22 | ₩70,916 | ₩71,023 | ₩70,741 | ₩71,023 | +0.15% | 1만 |
|---|
| 2026.05.21 | ₩69,655 | ₩70,210 | ₩69,152 | ₩70,178 | +0.75% | 1.1만 |
|---|
| 2026.05.20 | ₩69,374 | ₩70,031 | ₩69,374 | ₩70,004 | +0.91% | 1.6만 |
|---|
| 2026.05.19 | ₩69,602 | ₩69,910 | ₩69,563 | ₩69,563 | -0.06% | 4.9천 |
|---|
| 2026.05.18 | ₩69,467 | ₩69,910 | ₩69,467 | ₩69,817 | +0.50% | 1.3만 |
|---|
| 2026.05.15 | ₩69,266 | ₩69,494 | ₩69,199 | ₩69,374 | +0.15% | 7.9천 |
|---|
| 2026.05.14 | ₩69,642 | ₩70,024 | ₩69,548 | ₩69,602 | -0.06% | 1.5만 |
|---|
| 2026.05.13 | ₩69,253 | ₩69,662 | ₩69,239 | ₩69,602 | +0.50% | 1.2만 |
|---|
| 2026.05.12 | ₩69,709 | ₩69,754 | ₩69,226 | ₩69,494 | -0.31% | 2만 |
|---|
| 2026.05.11 | ₩69,803 | ₩70,111 | ₩69,749 | ₩69,816 | +0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩69,736 | ₩69,736 | ₩69,193 | ₩69,736 | 0.00% | 8.7천 |
|---|
| 2026.05.07 | ₩69,454 | ₩69,481 | ₩69,119 | ₩69,217 | -0.34% | 1.5만 |
|---|
| 2026.05.06 | ₩69,709 | ₩69,709 | ₩69,266 | ₩69,387 | -0.46% | 2.4만 |
|---|
| 2026.05.05 | ₩68,851 | ₩69,467 | ₩68,851 | ₩69,337 | +0.71% | 5.7만 |
|---|
| 2026.05.04 | ₩68,958 | ₩69,441 | ₩68,810 | ₩68,891 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩69,213 | ₩69,246 | ₩68,998 | ₩69,081 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩68,307 | ₩69,018 | ₩68,113 | ₩69,018 | +1.04% | 8.1만 |
|---|
| 2026.04.29 | ₩68,234 | ₩68,234 | ₩67,912 | ₩68,032 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩68,301 | ₩68,301 | ₩67,925 | ₩68,026 | -0.40% | 1만 |
|---|
| 2026.04.27 | ₩68,596 | ₩68,669 | ₩68,207 | ₩68,207 | -0.57% | 1.5만 |
|---|
| 2026.04.24 | ₩68,582 | ₩68,737 | ₩68,488 | ₩68,517 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩68,703 | ₩68,824 | ₩68,207 | ₩68,737 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩69,508 | ₩69,508 | ₩68,841 | ₩68,971 | -0.77% | 1.2만 |
|---|
| 2026.04.21 | ₩69,508 | ₩69,508 | ₩68,824 | ₩69,038 | -0.68% | 2.1만 |
|---|
| 2026.04.20 | ₩68,877 | ₩69,273 | ₩68,864 | ₩69,132 | +0.37% | 7.3천 |
|---|
| 2026.04.17 | ₩68,488 | ₩69,144 | ₩68,488 | ₩69,025 | +0.78% | 1.2만 |
|---|
| 2026.04.16 | ₩68,207 | ₩68,522 | ₩68,086 | ₩68,354 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩67,898 | ₩68,073 | ₩67,711 | ₩67,918 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩67,778 | ₩67,831 | ₩67,449 | ₩67,700 | -0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩67,000 | ₩67,751 | ₩66,906 | ₩67,737 | +1.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,959 | ₩67,959 | ₩66,913 | ₩66,944 | -1.49% | 1.5만 |
|---|
| 2026.04.09 | ₩67,858 | ₩67,980 | ₩67,570 | ₩67,965 | +0.16% | 2만 |
|---|
| 2026.04.08 | ₩68,153 | ₩68,167 | ₩67,912 | ₩68,079 | -0.11% | 1.9만 |
|---|
| 2026.04.07 | ₩67,047 | ₩67,281 | ₩66,906 | ₩67,054 | +0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩66,933 | ₩67,241 | ₩66,832 | ₩67,241 | +0.46% | 9.8천 |
|---|
| 2026.04.02 | ₩65,927 | ₩66,933 | ₩65,927 | ₩66,879 | +1.44% | 1.7만 |
|---|
| 2026.04.01 | ₩66,584 | ₩66,658 | ₩66,384 | ₩66,423 | -0.24% | 1.7만 |
|---|
| 2026.03.31 | ₩65,739 | ₩66,222 | ₩65,357 | ₩66,222 | +0.73% | 7.1만 |
|---|
| 2026.03.30 | ₩65,820 | ₩65,973 | ₩64,914 | ₩65,176 | -0.98% | 3.1만 |
|---|
| 2026.03.27 | ₩65,847 | ₩66,028 | ₩65,310 | ₩65,310 | -0.81% | 1.2만 |
|---|
| 2026.03.26 | ₩66,544 | ₩66,852 | ₩66,130 | ₩66,155 | -0.58% | 2.4만 |
|---|
| 2026.03.25 | ₩66,906 | ₩66,946 | ₩66,390 | ₩66,887 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩66,262 | ₩66,993 | ₩66,132 | ₩66,584 | +0.49% | 2만 |
|---|
| 2026.03.23 | ₩66,758 | ₩67,349 | ₩66,624 | ₩66,624 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩66,879 | ₩66,879 | ₩65,983 | ₩66,223 | -0.98% | 2만 |
|---|
| 2026.03.19 | ₩66,410 | ₩67,288 | ₩66,410 | ₩66,893 | +0.73% | 2.3만 |
|---|
| 2026.03.18 | ₩67,536 | ₩67,611 | ₩66,785 | ₩66,812 | -1.07% | 1.7만 |
|---|
| 2026.03.17 | ₩67,979 | ₩68,098 | ₩67,719 | ₩67,719 | -0.38% | 1.6만 |
|---|
| 2026.03.16 | ₩67,684 | ₩67,818 | ₩67,389 | ₩67,402 | -0.42% | 2.9만 |
|---|
| 2026.03.13 | ₩67,389 | ₩67,657 | ₩67,033 | ₩67,115 | -0.41% | 1.1만 |
|---|
| 2026.03.12 | ₩67,268 | ₩67,898 | ₩66,933 | ₩67,080 | -0.28% | 2.7만 |
|---|
| 2026.03.11 | ₩67,818 | ₩67,872 | ₩67,456 | ₩67,670 | -0.22% | 2.8만 |
|---|
| 2026.03.10 | ₩68,435 | ₩68,582 | ₩67,878 | ₩67,898 | -0.78% | 2.3만 |
|---|
| 2026.03.09 | ₩68,167 | ₩68,809 | ₩67,422 | ₩68,783 | +0.90% | 2.2만 |
|---|
| 2026.03.06 | ₩68,193 | ₩68,790 | ₩68,032 | ₩68,703 | +0.75% | 1.8만 |
|---|
| 2026.03.05 | ₩69,333 | ₩69,481 | ₩68,716 | ₩69,052 | -0.41% | 1.6만 |
|---|
| 2026.03.04 | ₩68,904 | ₩69,454 | ₩68,810 | ₩69,306 | +0.58% | 1.8만 |
|---|
| 2026.03.03 | ₩68,287 | ₩69,306 | ₩67,885 | ₩68,998 | +1.04% | 4.3만 |
|---|
| 2026.03.02 | ₩68,783 | ₩69,602 | ₩68,783 | ₩69,423 | +0.93% | 2.3만 |
|---|
| 2026.02.27 | ₩68,636 | ₩69,246 | ₩68,502 | ₩69,226 | +0.86% | 1.4만 |
|---|
| 2026.02.26 | ₩68,569 | ₩69,025 | ₩68,569 | ₩69,025 | +0.66% | 2만 |
|---|
| 2026.02.25 | ₩68,448 | ₩68,562 | ₩68,126 | ₩68,529 | +0.12% | 1.4만 |
|---|
| 2026.02.24 | ₩67,939 | ₩68,555 | ₩67,939 | ₩68,395 | +0.67% | 3.1만 |
|---|
| 2026.02.23 | ₩68,240 | ₩68,240 | ₩67,792 | ₩67,909 | -0.49% | 2.3만 |
|---|
| 2026.02.20 | ₩68,569 | ₩69,011 | ₩68,515 | ₩68,897 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩68,636 | ₩68,667 | ₩68,451 | ₩68,623 | -0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩68,408 | ₩68,958 | ₩68,408 | ₩68,918 | +0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩68,435 | ₩68,479 | ₩68,100 | ₩68,247 | -0.27% | 2.9만 |
|---|
| 2026.02.13 | ₩67,885 | ₩68,810 | ₩67,885 | ₩68,502 | +0.91% | 2.5만 |
|---|
| 2026.02.12 | ₩69,387 | ₩69,387 | ₩67,684 | ₩67,791 | -2.30% | 2.6만 |
|---|
| 2026.02.11 | ₩69,494 | ₩69,494 | ₩68,855 | ₩69,119 | -0.54% | 2.4만 |
|---|
| 2026.02.10 | ₩69,226 | ₩69,577 | ₩69,226 | ₩69,239 | +0.02% | 5.7만 |
|---|
| 2026.02.09 | ₩69,239 | ₩69,532 | ₩69,105 | ₩69,333 | +0.14% | 2.4만 |
|---|
| 2026.02.06 | ₩68,743 | ₩69,374 | ₩68,743 | ₩69,374 | +0.92% | 2.9만 |
|---|
| 2026.02.05 | ₩68,193 | ₩68,763 | ₩68,193 | ₩68,301 | +0.16% | 3.1만 |
|---|
| 2026.02.04 | ₩68,287 | ₩68,676 | ₩68,100 | ₩68,451 | +0.24% | 3.4만 |
|---|
| 2026.02.03 | ₩68,958 | ₩68,971 | ₩67,859 | ₩68,301 | -0.95% | 11.7만 |
|---|
| 2026.02.02 | ₩68,730 | ₩69,615 | ₩68,730 | ₩69,213 | +0.70% | 13.7만 |
|---|
| 2026.01.30 | ₩68,958 | ₩68,958 | ₩68,448 | ₩68,891 | -0.10% | 2만 |
|---|
| 2026.01.29 | ₩69,467 | ₩69,467 | ₩68,730 | ₩68,971 | -0.71% | 4.2만 |
|---|
| 2026.01.28 | ₩69,534 | ₩69,843 | ₩66,007 | ₩69,530 | -0.01% | 2.6만 |
|---|
| 2026.01.27 | ₩69,762 | ₩69,762 | ₩69,280 | ₩69,588 | -0.25% | 7만 |
|---|
| 2026.01.26 | ₩69,400 | ₩69,830 | ₩69,400 | ₩69,762 | +0.52% | 6만 |
|---|
| 2026.01.23 | ₩69,333 | ₩69,367 | ₩68,985 | ₩69,199 | -0.19% | 7.3만 |
|---|
| 2026.01.22 | ₩69,441 | ₩69,595 | ₩69,202 | ₩69,521 | +0.12% | 23.7만 |
|---|
| 2026.01.21 | ₩68,475 | ₩69,293 | ₩68,475 | ₩69,079 | +0.88% | 2.3만 |
|---|
| 2026.01.20 | ₩68,737 | ₩70,594 | ₩67,912 | ₩68,260 | -0.69% | 8.4만 |
|---|
| 2026.01.16 | ₩69,534 | ₩69,534 | ₩69,226 | ₩69,226 | -0.44% | 2.4만 |
|---|
| 2026.01.15 | ₩69,669 | ₩69,910 | ₩69,545 | ₩69,545 | -0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩69,293 | ₩69,588 | ₩69,239 | ₩69,561 | +0.39% | 2.1만 |
|---|
| 2026.01.13 | ₩69,843 | ₩69,843 | ₩69,213 | ₩69,374 | -0.67% | 1.2만 |
|---|
| 2026.01.12 | ₩69,239 | ₩69,736 | ₩69,239 | ₩69,736 | +0.72% | 3.5만 |
|---|
| 2026.01.09 | ₩69,414 | ₩69,610 | ₩69,233 | ₩69,561 | +0.21% | 1만 |
|---|
| 2026.01.08 | ₩68,958 | ₩69,347 | ₩68,958 | ₩69,280 | +0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩69,521 | ₩69,521 | ₩68,919 | ₩69,038 | -0.69% | 4.6만 |
|---|
| 2026.01.06 | ₩69,045 | ₩69,548 | ₩69,045 | ₩69,441 | +0.57% | 3.2만 |
|---|
| 2026.01.05 | ₩68,636 | ₩69,494 | ₩68,636 | ₩69,052 | +0.61% | 4.7만 |
|---|
| 2026.01.02 | ₩68,341 | ₩68,690 | ₩68,227 | ₩68,511 | +0.25% | 37.8만 |
|---|
| 2025.12.31 | ₩69,146 | ₩69,226 | ₩68,623 | ₩68,743 | -0.58% | 9.7천 |
|---|
| 2025.12.30 | ₩69,548 | ₩69,816 | ₩69,320 | ₩69,333 | -0.31% | 3.9만 |
|---|
| 2025.12.29 | ₩69,387 | ₩69,581 | ₩69,387 | ₩69,548 | +0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩69,682 | ₩69,682 | ₩69,414 | ₩69,626 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩69,669 | ₩69,964 | ₩69,669 | ₩69,830 | +0.23% | 9.5천 |
|---|
| 2025.12.23 | ₩69,756 | ₩69,756 | ₩69,494 | ₩69,608 | -0.21% | 8.5천 |
|---|
| 2025.12.22 | ₩69,682 | ₩69,937 | ₩69,608 | ₩69,762 | +0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩69,327 | ₩69,569 | ₩69,286 | ₩69,337 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩69,494 | ₩69,494 | ₩68,864 | ₩68,985 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩68,810 | ₩69,494 | ₩68,797 | ₩68,931 | +0.18% | 2.3만 |
|---|
| 2025.12.16 | ₩69,132 | ₩69,159 | ₩68,570 | ₩68,743 | -0.56% | 1.7만 |
|---|
| 2025.12.15 | ₩69,280 | ₩69,280 | ₩69,052 | ₩69,146 | -0.19% | 3.2만 |
|---|
| 2025.12.12 | ₩69,709 | ₩69,709 | ₩69,199 | ₩69,308 | -0.58% | 1.6만 |
|---|
| 2025.12.11 | ₩69,266 | ₩69,695 | ₩68,703 | ₩69,575 | +0.45% | 7천 |
|---|
| 2025.12.10 | ₩68,663 | ₩69,213 | ₩68,609 | ₩68,985 | +0.47% | 1.6만 |
|---|
| 2025.12.09 | ₩68,502 | ₩68,817 | ₩68,502 | ₩68,636 | +0.20% | 6만 |
|---|
| 2025.12.08 | ₩69,159 | ₩69,159 | ₩68,529 | ₩68,529 | -0.91% | 2.8만 |
|---|
| 2025.12.05 | ₩68,810 | ₩69,146 | ₩68,757 | ₩69,038 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩68,897 | ₩69,105 | ₩68,783 | ₩68,887 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩68,529 | ₩68,766 | ₩68,529 | ₩68,690 | +0.23% | 2만 |
|---|
| 2025.12.02 | ₩68,851 | ₩68,851 | ₩68,515 | ₩68,515 | -0.49% | 1.4만 |
|---|
| 2025.12.01 | ₩68,837 | ₩69,219 | ₩68,656 | ₩68,690 | -0.21% | 1.8만 |
|---|
| 2025.11.28 | ₩68,931 | ₩69,333 | ₩68,931 | ₩69,306 | +0.54% | 4.5천 |
|---|
| 2025.11.26 | ₩68,958 | ₩69,172 | ₩68,851 | ₩68,851 | -0.16% | 2.6만 |
|---|
| 2025.11.25 | ₩68,167 | ₩68,837 | ₩68,113 | ₩68,783 | +0.90% | 20.1만 |
|---|
| 2025.11.24 | ₩67,603 | ₩67,885 | ₩67,442 | ₩67,724 | +0.18% | 1.4만 |
|---|
| 2025.11.21 | ₩66,826 | ₩67,918 | ₩66,826 | ₩67,563 | +1.10% | 2.5만 |
|---|
| 2025.11.20 | ₩67,711 | ₩67,763 | ₩66,517 | ₩66,544 | -1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩67,496 | ₩67,496 | ₩67,040 | ₩67,130 | -0.54% | 6.8천 |
|---|
| 2025.11.18 | ₩67,080 | ₩67,644 | ₩67,080 | ₩67,426 | +0.52% | 1.5만 |
|---|
| 2025.11.17 | ₩68,100 | ₩68,164 | ₩67,206 | ₩67,340 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩67,979 | ₩68,415 | ₩67,979 | ₩68,126 | +0.22% | 1.2만 |
|---|
| 2025.11.13 | ₩68,877 | ₩68,958 | ₩68,354 | ₩68,354 | -0.76% | 1.2만 |
|---|
| 2025.11.12 | ₩69,025 | ₩69,225 | ₩68,958 | ₩68,998 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩68,676 | ₩68,965 | ₩68,569 | ₩68,931 | +0.37% | 9.5천 |
|---|
| 2025.11.10 | ₩68,301 | ₩68,576 | ₩68,106 | ₩68,525 | +0.33% | 1.5만 |
|---|
| 2025.11.07 | ₩67,590 | ₩68,133 | ₩67,568 | ₩68,086 | +0.73% | 2만 |
|---|
| 2025.11.06 | ₩68,180 | ₩68,180 | ₩67,617 | ₩67,751 | -0.63% | 1.6만 |
|---|
| 2025.11.05 | ₩68,018 | ₩68,329 | ₩67,873 | ₩68,113 | +0.14% | 2.9만 |
|---|
| 2025.11.04 | ₩67,670 | ₩67,898 | ₩67,577 | ₩67,697 | +0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩68,100 | ₩68,126 | ₩67,445 | ₩68,126 | +0.04% | 2만 |
|---|
| 2025.10.31 | ₩67,952 | ₩68,301 | ₩67,737 | ₩68,140 | +0.28% | 22.1만 |
|---|
| 2025.10.30 | ₩67,516 | ₩68,341 | ₩67,516 | ₩67,778 | +0.39% | 2.3만 |
|---|
| 2025.10.29 | ₩68,663 | ₩68,663 | ₩67,610 | ₩67,755 | -1.32% | 1만 |
|---|
| 2025.10.28 | ₩69,226 | ₩69,226 | ₩68,676 | ₩68,703 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩69,327 | ₩69,407 | ₩69,132 | ₩69,280 | -0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩69,441 | ₩69,441 | ₩69,146 | ₩69,213 | -0.33% | 1.5만 |
|---|
| 2025.10.23 | ₩68,891 | ₩69,105 | ₩68,623 | ₩68,944 | +0.08% | 7.6만 |
|---|
| 2025.10.22 | ₩69,119 | ₩69,293 | ₩68,716 | ₩68,931 | -0.27% | 1.4만 |
|---|
| 2025.10.21 | ₩68,891 | ₩69,332 | ₩68,797 | ₩69,199 | +0.45% | 2.6만 |
|---|
| 2025.10.20 | ₩68,824 | ₩69,052 | ₩68,656 | ₩68,971 | +0.21% | 1.3만 |
|---|
| 2025.10.17 | ₩67,965 | ₩68,515 | ₩67,965 | ₩68,435 | +0.69% | 2.6만 |
|---|
| 2025.10.16 | ₩68,944 | ₩68,944 | ₩67,925 | ₩68,073 | -1.26% | 2만 |
|---|
| 2025.10.15 | ₩69,132 | ₩69,233 | ₩68,274 | ₩68,676 | -0.66% | 5.3만 |
|---|
| 2025.10.14 | ₩67,992 | ₩69,099 | ₩67,992 | ₩68,857 | +1.27% | 1.3만 |
|---|
| 2025.10.13 | ₩68,328 | ₩68,514 | ₩68,167 | ₩68,448 | +0.18% | 5.6천 |
|---|
| 2025.10.10 | ₩69,186 | ₩69,186 | ₩67,803 | ₩67,803 | -2.00% | 1.8만 |
|---|