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 | ₩71,009 | ₩71,357 | ₩70,942 | ₩71,223 | +0.30% | 8.6천 |
| 2026.10.08 | ₩70,788 | ₩70,902 | ₩70,567 | ₩70,866 | +0.11% | 12만 |
| 2026.10.07 | ₩70,808 | ₩70,955 | ₩70,697 | ₩70,862 | +0.08% | 1.7만 |
| 2026.10.06 | ₩71,504 | ₩71,504 | ₩71,236 | ₩71,303 | -0.28% | 2.2만 |
| 2026.10.05 | ₩70,688 | ₩71,357 | ₩70,491 | ₩71,091 | +0.57% | 8.1천 |
| 2026.10.02 | ₩70,741 | ₩70,795 | ₩70,552 | ₩70,775 | +0.05% | 5.3천 |
| 2026.10.01 | ₩69,596 | ₩70,246 | ₩69,596 | ₩70,151 | +0.80% | 1.4만 |
| 2026.09.30 | ₩70,179 | ₩70,326 | ₩69,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,737 |
| -0.63% |
| 1.6만 |
| 2026.09.29 | ₩70,206 | ₩70,206 | ₩69,563 | ₩69,764 | -0.63% | 3.5만 |
|---|
| 2026.09.28 | ₩70,058 | ₩70,206 | ₩69,924 | ₩69,958 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩70,139 | ₩70,380 | ₩70,058 | ₩70,346 | +0.30% | 1.8만 |
|---|
| 2026.09.24 | ₩70,099 | ₩70,259 | ₩70,018 | ₩70,224 | +0.18% | 5.3천 |
|---|
| 2026.09.23 | ₩70,420 | ₩70,480 | ₩70,314 | ₩70,314 | -0.15% | 4.8천 |
|---|
| 2026.09.22 | ₩70,728 | ₩70,929 | ₩70,688 | ₩70,855 | +0.18% | 1만 |
|---|
| 2026.09.21 | ₩70,647 | ₩70,891 | ₩70,554 | ₩70,776 | +0.18% | 9.5천 |
|---|
| 2026.09.18 | ₩70,393 | ₩70,393 | ₩70,072 | ₩70,342 | -0.07% | 6.9천 |
|---|
| 2026.09.17 | ₩70,366 | ₩70,447 | ₩70,219 | ₩70,416 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩70,045 | ₩70,248 | ₩69,188 | ₩69,650 | -0.56% | 14.2만 |
|---|
| 2026.09.15 | ₩69,965 | ₩70,032 | ₩69,831 | ₩69,955 | -0.01% | 1만 |
|---|
| 2026.09.14 | ₩69,938 | ₩70,219 | ₩69,938 | ₩70,070 | +0.19% | 4.5천 |
|---|
| 2026.09.11 | ₩70,534 | ₩70,621 | ₩70,413 | ₩70,484 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩69,858 | ₩69,998 | ₩69,804 | ₩69,804 | -0.08% | 5.1천 |
|---|
| 2026.09.09 | ₩70,287 | ₩70,313 | ₩70,113 | ₩70,173 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩70,742 | ₩70,812 | ₩70,520 | ₩70,520 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩71,022 | ₩71,103 | ₩70,915 | ₩71,038 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩70,527 | ₩70,955 | ₩70,447 | ₩70,953 | +0.60% | 1.6만 |
|---|
| 2026.09.02 | ₩70,219 | ₩70,580 | ₩70,139 | ₩70,432 | +0.30% | 1만 |
|---|
| 2026.09.01 | ₩69,965 | ₩70,192 | ₩69,884 | ₩69,987 | +0.03% | 3.7만 |
|---|
| 2026.08.31 | ₩70,420 | ₩70,420 | ₩70,099 | ₩70,361 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩71,036 | ₩71,036 | ₩70,661 | ₩70,661 | -0.53% | 9.1천 |
|---|
| 2026.08.27 | ₩71,361 | ₩71,544 | ₩71,357 | ₩71,397 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩71,062 | ₩71,538 | ₩71,062 | ₩71,417 | +0.50% | 3.4천 |
|---|
| 2026.08.25 | ₩71,283 | ₩71,350 | ₩71,163 | ₩71,350 | +0.09% | 2만 |
|---|
| 2026.08.24 | ₩71,062 | ₩71,230 | ₩71,062 | ₩71,228 | +0.23% | 7.3천 |
|---|
| 2026.08.21 | ₩71,451 | ₩71,524 | ₩71,357 | ₩71,495 | +0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩71,491 | ₩71,531 | ₩71,022 | ₩71,022 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩72,615 | ₩72,615 | ₩71,484 | ₩71,504 | -1.53% | 1.6만 |
|---|
| 2026.08.18 | ₩72,294 | ₩72,470 | ₩71,986 | ₩72,040 | -0.35% | 1.3만 |
|---|
| 2026.08.17 | ₩72,870 | ₩73,012 | ₩72,803 | ₩72,883 | +0.02% | 9.1천 |
|---|
| 2026.08.14 | ₩72,776 | ₩72,810 | ₩72,508 | ₩72,670 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩72,629 | ₩72,798 | ₩72,562 | ₩72,629 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩72,401 | ₩72,522 | ₩72,227 | ₩72,400 | -0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩72,160 | ₩72,281 | ₩71,866 | ₩71,906 | -0.35% | 2.4만 |
|---|
| 2026.08.10 | ₩72,147 | ₩72,274 | ₩72,067 | ₩72,087 | -0.08% | 6.9천 |
|---|
| 2026.08.07 | ₩72,214 | ₩72,214 | ₩71,785 | ₩72,080 | -0.19% | 3.5만 |
|---|
| 2026.08.06 | ₩72,174 | ₩72,259 | ₩71,619 | ₩71,619 | -0.77% | 7.3만 |
|---|
| 2026.08.05 | ₩72,816 | ₩73,060 | ₩72,147 | ₩72,147 | -0.92% | 7.6천 |
|---|
| 2026.08.04 | ₩71,625 | ₩72,883 | ₩71,625 | ₩72,669 | +1.46% | 1.2만 |
|---|
| 2026.08.03 | ₩71,041 | ₩71,236 | ₩70,902 | ₩71,211 | +0.24% | 1.6만 |
|---|
| 2026.07.31 | ₩71,049 | ₩71,049 | ₩70,514 | ₩70,868 | -0.25% | 4.1천 |
|---|
| 2026.07.30 | ₩70,117 | ₩70,773 | ₩70,112 | ₩70,773 | +0.94% | 8.4만 |
|---|
| 2026.07.29 | ₩70,843 | ₩70,843 | ₩69,757 | ₩69,757 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩70,406 | ₩71,009 | ₩70,406 | ₩70,971 | +0.80% | 1.7만 |
|---|
| 2026.07.27 | ₩70,427 | ₩70,862 | ₩70,313 | ₩70,862 | +0.62% | 5.4천 |
|---|
| 2026.07.24 | ₩70,603 | ₩71,290 | ₩70,603 | ₩70,760 | +0.22% | 1.3만 |
|---|
| 2026.07.23 | ₩70,975 | ₩71,042 | ₩70,594 | ₩70,668 | -0.43% | 9천 |
|---|
| 2026.07.22 | ₩71,491 | ₩71,678 | ₩71,386 | ₩71,428 | -0.09% | 3천 |
|---|
| 2026.07.21 | ₩70,714 | ₩71,384 | ₩70,714 | ₩71,372 | +0.93% | 4만 |
|---|
| 2026.07.20 | ₩71,250 | ₩71,250 | ₩70,353 | ₩70,366 | -1.24% | 1.9만 |
|---|
| 2026.07.17 | ₩70,127 | ₩70,821 | ₩70,127 | ₩70,658 | +0.76% | 8.2천 |
|---|
| 2026.07.16 | ₩71,357 | ₩71,357 | ₩70,701 | ₩70,872 | -0.68% | 1.9만 |
|---|
| 2026.07.15 | ₩71,397 | ₩71,437 | ₩70,688 | ₩71,210 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩71,236 | ₩71,544 | ₩71,196 | ₩71,411 | +0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩71,504 | ₩71,504 | ₩70,540 | ₩71,032 | -0.66% | 2.9만 |
|---|
| 2026.07.10 | ₩71,498 | ₩71,879 | ₩71,498 | ₩71,772 | +0.38% | 1.6만 |
|---|
| 2026.07.09 | ₩71,665 | ₩72,000 | ₩71,611 | ₩71,665 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩70,554 | ₩70,835 | ₩70,009 | ₩70,808 | +0.36% | 1.3만 |
|---|
| 2026.07.07 | ₩71,156 | ₩71,156 | ₩70,568 | ₩70,734 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩71,384 | ₩71,656 | ₩71,344 | ₩71,411 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩72,013 | ₩72,040 | ₩70,232 | ₩70,803 | -1.68% | 6.6천 |
|---|
| 2026.07.01 | ₩72,053 | ₩72,095 | ₩71,678 | ₩71,725 | -0.46% | 1.6만 |
|---|
| 2026.06.30 | ₩72,187 | ₩72,702 | ₩72,026 | ₩72,619 | +0.60% | 3.2만 |
|---|
| 2026.06.29 | ₩71,518 | ₩71,953 | ₩71,089 | ₩71,945 | +0.60% | 57.2만 |
|---|
| 2026.06.26 | ₩71,103 | ₩71,598 | ₩70,828 | ₩71,103 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩71,866 | ₩71,946 | ₩70,313 | ₩71,933 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩71,518 | ₩71,852 | ₩71,076 | ₩71,317 | -0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩71,370 | ₩71,906 | ₩71,196 | ₩71,460 | +0.13% | 3.3만 |
|---|
| 2026.06.22 | ₩72,455 | ₩72,803 | ₩72,455 | ₩72,775 | +0.44% | 1.6만 |
|---|
| 2026.06.18 | ₩72,202 | ₩72,401 | ₩72,120 | ₩72,281 | +0.11% | 2.5만 |
|---|
| 2026.06.17 | ₩72,401 | ₩72,578 | ₩69,590 | ₩71,420 | -1.36% | 2.5만 |
|---|
| 2026.06.16 | ₩72,937 | ₩73,120 | ₩72,080 | ₩72,080 | -1.17% | 24.6만 |
|---|
| 2026.06.15 | ₩73,191 | ₩73,191 | ₩72,843 | ₩72,923 | -0.37% | 1.6만 |
|---|
| 2026.06.12 | ₩71,812 | ₩72,334 | ₩71,437 | ₩72,026 | +0.30% | 2.5만 |
|---|
| 2026.06.11 | ₩70,536 | ₩71,451 | ₩70,099 | ₩71,437 | +1.28% | 19만 |
|---|
| 2026.06.10 | ₩70,058 | ₩70,420 | ₩69,456 | ₩69,550 | -0.73% | 1.9만 |
|---|
| 2026.06.09 | ₩70,232 | ₩70,232 | ₩69,215 | ₩70,005 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩70,688 | ₩70,688 | ₩70,060 | ₩70,060 | -0.89% | 1.2만 |
|---|
| 2026.06.05 | ₩70,821 | ₩70,942 | ₩70,206 | ₩70,206 | -0.87% | 2만 |
|---|
| 2026.06.04 | ₩71,317 | ₩71,611 | ₩71,317 | ₩71,411 | +0.13% | 1.5만 |
|---|
| 2026.06.03 | ₩71,384 | ₩71,558 | ₩71,317 | ₩71,357 | -0.04% | 1만 |
|---|
| 2026.06.02 | ₩71,303 | ₩71,785 | ₩71,303 | ₩71,759 | +0.64% | 1.1만 |
|---|
| 2026.06.01 | ₩70,326 | ₩71,759 | ₩70,326 | ₩71,504 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩70,955 | ₩70,990 | ₩70,771 | ₩70,771 | -0.26% | 2.1만 |
|---|
| 2026.05.28 | ₩70,768 | ₩70,969 | ₩70,621 | ₩70,749 | -0.03% | 5.7천 |
|---|
| 2026.05.27 | ₩71,196 | ₩71,437 | ₩70,768 | ₩70,768 | -0.60% | 1.2만 |
|---|
| 2026.05.26 | ₩70,942 | ₩71,250 | ₩70,875 | ₩71,128 | +0.26% | 2만 |
|---|
| 2026.05.22 | ₩70,795 | ₩70,902 | ₩70,621 | ₩70,902 | +0.15% | 1만 |
|---|
| 2026.05.21 | ₩69,536 | ₩70,090 | ₩69,034 | ₩70,058 | +0.75% | 1.1만 |
|---|
| 2026.05.20 | ₩69,255 | ₩69,911 | ₩69,255 | ₩69,884 | +0.91% | 1.6만 |
|---|
| 2026.05.19 | ₩69,483 | ₩69,791 | ₩69,444 | ₩69,444 | -0.06% | 4.9천 |
|---|
| 2026.05.18 | ₩69,349 | ₩69,791 | ₩69,349 | ₩69,698 | +0.50% | 1.3만 |
|---|
| 2026.05.15 | ₩69,148 | ₩69,376 | ₩69,081 | ₩69,255 | +0.15% | 7.9천 |
|---|
| 2026.05.14 | ₩69,523 | ₩69,904 | ₩69,429 | ₩69,483 | -0.06% | 1.5만 |
|---|
| 2026.05.13 | ₩69,135 | ₩69,543 | ₩69,121 | ₩69,483 | +0.50% | 1.2만 |
|---|
| 2026.05.12 | ₩69,590 | ₩69,635 | ₩69,108 | ₩69,376 | -0.31% | 2만 |
|---|
| 2026.05.11 | ₩69,683 | ₩69,991 | ₩69,630 | ₩69,697 | +0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩69,617 | ₩69,617 | ₩69,074 | ₩69,617 | 0.00% | 8.7천 |
|---|
| 2026.05.07 | ₩69,335 | ₩69,362 | ₩69,001 | ₩69,098 | -0.34% | 1.5만 |
|---|
| 2026.05.06 | ₩69,590 | ₩69,590 | ₩69,148 | ₩69,268 | -0.46% | 2.4만 |
|---|
| 2026.05.05 | ₩68,733 | ₩69,349 | ₩68,733 | ₩69,219 | +0.71% | 5.7만 |
|---|
| 2026.05.04 | ₩68,840 | ₩69,322 | ₩68,693 | ₩68,773 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩69,094 | ₩69,128 | ₩68,880 | ₩68,963 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩68,191 | ₩68,900 | ₩67,997 | ₩68,900 | +1.04% | 8.1만 |
|---|
| 2026.04.29 | ₩68,117 | ₩68,117 | ₩67,796 | ₩67,916 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩68,184 | ₩68,184 | ₩67,809 | ₩67,910 | -0.40% | 1만 |
|---|
| 2026.04.27 | ₩68,479 | ₩68,552 | ₩68,090 | ₩68,090 | -0.57% | 1.5만 |
|---|
| 2026.04.24 | ₩68,465 | ₩68,619 | ₩68,371 | ₩68,400 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩68,586 | ₩68,706 | ₩68,090 | ₩68,619 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩69,389 | ₩69,389 | ₩68,724 | ₩68,853 | -0.77% | 1.2만 |
|---|
| 2026.04.21 | ₩69,389 | ₩69,389 | ₩68,706 | ₩68,920 | -0.68% | 2.1만 |
|---|
| 2026.04.20 | ₩68,760 | ₩69,155 | ₩68,746 | ₩69,014 | +0.37% | 7.3천 |
|---|
| 2026.04.17 | ₩68,371 | ₩69,026 | ₩68,371 | ₩68,907 | +0.78% | 1.2만 |
|---|
| 2026.04.16 | ₩68,090 | ₩68,405 | ₩67,970 | ₩68,238 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩67,782 | ₩67,956 | ₩67,595 | ₩67,803 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩67,662 | ₩67,715 | ₩67,334 | ₩67,584 | -0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,885 | ₩67,635 | ₩66,792 | ₩67,622 | +1.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,843 | ₩67,843 | ₩66,798 | ₩66,829 | -1.49% | 1.5만 |
|---|
| 2026.04.09 | ₩67,742 | ₩67,864 | ₩67,454 | ₩67,849 | +0.16% | 2만 |
|---|
| 2026.04.08 | ₩68,037 | ₩68,050 | ₩67,796 | ₩67,963 | -0.11% | 1.9만 |
|---|
| 2026.04.07 | ₩66,932 | ₩67,167 | ₩66,792 | ₩66,939 | +0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩66,819 | ₩67,126 | ₩66,718 | ₩67,126 | +0.46% | 9.8천 |
|---|
| 2026.04.02 | ₩65,814 | ₩66,819 | ₩65,814 | ₩66,765 | +1.44% | 1.7만 |
|---|
| 2026.04.01 | ₩66,470 | ₩66,544 | ₩66,271 | ₩66,310 | -0.24% | 1.7만 |
|---|
| 2026.03.31 | ₩65,627 | ₩66,109 | ₩65,245 | ₩66,109 | +0.73% | 7.1만 |
|---|
| 2026.03.30 | ₩65,707 | ₩65,860 | ₩64,804 | ₩65,065 | -0.98% | 3.1만 |
|---|
| 2026.03.27 | ₩65,734 | ₩65,915 | ₩65,199 | ₩65,199 | -0.81% | 1.2만 |
|---|
| 2026.03.26 | ₩66,430 | ₩66,738 | ₩66,017 | ₩66,042 | -0.58% | 2.4만 |
|---|
| 2026.03.25 | ₩66,792 | ₩66,832 | ₩66,276 | ₩66,773 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩66,149 | ₩66,879 | ₩66,019 | ₩66,470 | +0.49% | 2만 |
|---|
| 2026.03.23 | ₩66,644 | ₩67,234 | ₩66,511 | ₩66,511 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩66,765 | ₩66,765 | ₩65,871 | ₩66,110 | -0.98% | 2만 |
|---|
| 2026.03.19 | ₩66,296 | ₩67,173 | ₩66,296 | ₩66,778 | +0.73% | 2.3만 |
|---|
| 2026.03.18 | ₩67,421 | ₩67,496 | ₩66,671 | ₩66,698 | -1.07% | 1.7만 |
|---|
| 2026.03.17 | ₩67,863 | ₩67,982 | ₩67,603 | ₩67,603 | -0.38% | 1.6만 |
|---|
| 2026.03.16 | ₩67,568 | ₩67,702 | ₩67,274 | ₩67,287 | -0.42% | 2.9만 |
|---|
| 2026.03.13 | ₩67,274 | ₩67,541 | ₩66,919 | ₩67,001 | -0.41% | 1.1만 |
|---|
| 2026.03.12 | ₩67,153 | ₩67,782 | ₩66,819 | ₩66,966 | -0.28% | 2.7만 |
|---|
| 2026.03.11 | ₩67,702 | ₩67,756 | ₩67,341 | ₩67,555 | -0.22% | 2.8만 |
|---|
| 2026.03.10 | ₩68,318 | ₩68,465 | ₩67,762 | ₩67,782 | -0.78% | 2.3만 |
|---|
| 2026.03.09 | ₩68,050 | ₩68,691 | ₩67,307 | ₩68,666 | +0.90% | 2.2만 |
|---|
| 2026.03.06 | ₩68,077 | ₩68,673 | ₩67,916 | ₩68,586 | +0.75% | 1.8만 |
|---|
| 2026.03.05 | ₩69,215 | ₩69,362 | ₩68,599 | ₩68,934 | -0.41% | 1.6만 |
|---|
| 2026.03.04 | ₩68,787 | ₩69,335 | ₩68,693 | ₩69,188 | +0.58% | 1.8만 |
|---|
| 2026.03.03 | ₩68,171 | ₩69,188 | ₩67,769 | ₩68,880 | +1.04% | 4.3만 |
|---|
| 2026.03.02 | ₩68,666 | ₩69,483 | ₩68,666 | ₩69,305 | +0.93% | 2.3만 |
|---|
| 2026.02.27 | ₩68,519 | ₩69,128 | ₩68,385 | ₩69,108 | +0.86% | 1.4만 |
|---|
| 2026.02.26 | ₩68,452 | ₩68,907 | ₩68,452 | ₩68,907 | +0.66% | 2만 |
|---|
| 2026.02.25 | ₩68,331 | ₩68,445 | ₩68,010 | ₩68,412 | +0.12% | 1.4만 |
|---|
| 2026.02.24 | ₩67,823 | ₩68,438 | ₩67,823 | ₩68,278 | +0.67% | 3.1만 |
|---|
| 2026.02.23 | ₩68,124 | ₩68,124 | ₩67,677 | ₩67,793 | -0.49% | 2.3만 |
|---|
| 2026.02.20 | ₩68,452 | ₩68,894 | ₩68,398 | ₩68,780 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩68,519 | ₩68,550 | ₩68,334 | ₩68,505 | -0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩68,291 | ₩68,840 | ₩68,291 | ₩68,800 | +0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩68,318 | ₩68,362 | ₩67,983 | ₩68,131 | -0.27% | 2.9만 |
|---|
| 2026.02.13 | ₩67,769 | ₩68,693 | ₩67,769 | ₩68,385 | +0.91% | 2.5만 |
|---|
| 2026.02.12 | ₩69,268 | ₩69,268 | ₩67,568 | ₩67,675 | -2.30% | 2.6만 |
|---|
| 2026.02.11 | ₩69,376 | ₩69,376 | ₩68,737 | ₩69,001 | -0.54% | 2.4만 |
|---|
| 2026.02.10 | ₩69,108 | ₩69,459 | ₩69,108 | ₩69,121 | +0.02% | 5.7만 |
|---|
| 2026.02.09 | ₩69,121 | ₩69,413 | ₩68,987 | ₩69,215 | +0.14% | 2.4만 |
|---|
| 2026.02.06 | ₩68,626 | ₩69,255 | ₩68,626 | ₩69,255 | +0.92% | 2.9만 |
|---|
| 2026.02.05 | ₩68,077 | ₩68,646 | ₩68,077 | ₩68,184 | +0.16% | 3.1만 |
|---|
| 2026.02.04 | ₩68,171 | ₩68,559 | ₩67,983 | ₩68,334 | +0.24% | 3.4만 |
|---|
| 2026.02.03 | ₩68,840 | ₩68,853 | ₩67,744 | ₩68,184 | -0.95% | 11.7만 |
|---|
| 2026.02.02 | ₩68,612 | ₩69,496 | ₩68,612 | ₩69,094 | +0.70% | 13.7만 |
|---|
| 2026.01.30 | ₩68,840 | ₩68,840 | ₩68,331 | ₩68,773 | -0.10% | 2만 |
|---|
| 2026.01.29 | ₩69,349 | ₩69,349 | ₩68,612 | ₩68,853 | -0.71% | 4.2만 |
|---|
| 2026.01.28 | ₩69,416 | ₩69,724 | ₩65,895 | ₩69,412 | -0.01% | 2.6만 |
|---|
| 2026.01.27 | ₩69,643 | ₩69,643 | ₩69,161 | ₩69,469 | -0.25% | 7만 |
|---|
| 2026.01.26 | ₩69,282 | ₩69,710 | ₩69,282 | ₩69,643 | +0.52% | 6만 |
|---|
| 2026.01.23 | ₩69,215 | ₩69,248 | ₩68,867 | ₩69,081 | -0.19% | 7.3만 |
|---|
| 2026.01.22 | ₩69,322 | ₩69,476 | ₩69,084 | ₩69,402 | +0.12% | 23.7만 |
|---|
| 2026.01.21 | ₩68,358 | ₩69,175 | ₩68,358 | ₩68,961 | +0.88% | 2.3만 |
|---|
| 2026.01.20 | ₩68,619 | ₩70,473 | ₩67,796 | ₩68,144 | -0.69% | 8.4만 |
|---|
| 2026.01.16 | ₩69,416 | ₩69,416 | ₩69,108 | ₩69,108 | -0.44% | 2.4만 |
|---|
| 2026.01.15 | ₩69,550 | ₩69,791 | ₩69,426 | ₩69,426 | -0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩69,175 | ₩69,469 | ₩69,121 | ₩69,443 | +0.39% | 2.1만 |
|---|
| 2026.01.13 | ₩69,724 | ₩69,724 | ₩69,094 | ₩69,255 | -0.67% | 1.2만 |
|---|
| 2026.01.12 | ₩69,121 | ₩69,617 | ₩69,121 | ₩69,617 | +0.72% | 3.5만 |
|---|
| 2026.01.09 | ₩69,295 | ₩69,491 | ₩69,115 | ₩69,443 | +0.21% | 1만 |
|---|
| 2026.01.08 | ₩68,840 | ₩69,228 | ₩68,840 | ₩69,161 | +0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩69,402 | ₩69,402 | ₩68,801 | ₩68,920 | -0.69% | 4.6만 |
|---|
| 2026.01.06 | ₩68,927 | ₩69,429 | ₩68,927 | ₩69,322 | +0.57% | 3.2만 |
|---|
| 2026.01.05 | ₩68,519 | ₩69,376 | ₩68,519 | ₩68,934 | +0.61% | 4.7만 |
|---|
| 2026.01.02 | ₩68,224 | ₩68,572 | ₩68,110 | ₩68,394 | +0.25% | 37.8만 |
|---|
| 2025.12.31 | ₩69,027 | ₩69,108 | ₩68,505 | ₩68,626 | -0.58% | 9.7천 |
|---|
| 2025.12.30 | ₩69,429 | ₩69,697 | ₩69,202 | ₩69,215 | -0.31% | 3.9만 |
|---|
| 2025.12.29 | ₩69,268 | ₩69,463 | ₩69,268 | ₩69,429 | +0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩69,563 | ₩69,563 | ₩69,295 | ₩69,507 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩69,550 | ₩69,844 | ₩69,550 | ₩69,710 | +0.23% | 9.5천 |
|---|
| 2025.12.23 | ₩69,637 | ₩69,637 | ₩69,376 | ₩69,489 | -0.21% | 8.5천 |
|---|
| 2025.12.22 | ₩69,563 | ₩69,817 | ₩69,489 | ₩69,643 | +0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩69,208 | ₩69,451 | ₩69,168 | ₩69,219 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩69,376 | ₩69,376 | ₩68,746 | ₩68,867 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩68,693 | ₩69,376 | ₩68,679 | ₩68,813 | +0.18% | 2.3만 |
|---|
| 2025.12.16 | ₩69,014 | ₩69,041 | ₩68,453 | ₩68,626 | -0.56% | 1.7만 |
|---|
| 2025.12.15 | ₩69,161 | ₩69,161 | ₩68,934 | ₩69,027 | -0.19% | 3.2만 |
|---|
| 2025.12.12 | ₩69,590 | ₩69,590 | ₩69,081 | ₩69,189 | -0.58% | 1.6만 |
|---|
| 2025.12.11 | ₩69,148 | ₩69,576 | ₩68,586 | ₩69,456 | +0.45% | 7천 |
|---|
| 2025.12.10 | ₩68,546 | ₩69,094 | ₩68,492 | ₩68,867 | +0.47% | 1.6만 |
|---|
| 2025.12.09 | ₩68,385 | ₩68,699 | ₩68,385 | ₩68,519 | +0.20% | 6만 |
|---|
| 2025.12.08 | ₩69,041 | ₩69,041 | ₩68,412 | ₩68,412 | -0.91% | 2.8만 |
|---|
| 2025.12.05 | ₩68,693 | ₩69,027 | ₩68,639 | ₩68,920 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩68,780 | ₩68,987 | ₩68,666 | ₩68,769 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩68,412 | ₩68,649 | ₩68,412 | ₩68,572 | +0.23% | 2만 |
|---|
| 2025.12.02 | ₩68,733 | ₩68,733 | ₩68,398 | ₩68,398 | -0.49% | 1.4만 |
|---|
| 2025.12.01 | ₩68,720 | ₩69,101 | ₩68,539 | ₩68,572 | -0.21% | 1.8만 |
|---|
| 2025.11.28 | ₩68,813 | ₩69,215 | ₩68,813 | ₩69,188 | +0.54% | 4.5천 |
|---|
| 2025.11.26 | ₩68,840 | ₩69,054 | ₩68,733 | ₩68,733 | -0.16% | 2.6만 |
|---|
| 2025.11.25 | ₩68,050 | ₩68,720 | ₩67,997 | ₩68,666 | +0.90% | 20.1만 |
|---|
| 2025.11.24 | ₩67,488 | ₩67,769 | ₩67,327 | ₩67,608 | +0.18% | 1.4만 |
|---|
| 2025.11.21 | ₩66,711 | ₩67,803 | ₩66,711 | ₩67,448 | +1.10% | 2.5만 |
|---|
| 2025.11.20 | ₩67,595 | ₩67,647 | ₩66,403 | ₩66,430 | -1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩67,381 | ₩67,381 | ₩66,926 | ₩67,015 | -0.54% | 6.8천 |
|---|
| 2025.11.18 | ₩66,966 | ₩67,528 | ₩66,966 | ₩67,311 | +0.52% | 1.5만 |
|---|
| 2025.11.17 | ₩67,983 | ₩68,048 | ₩67,092 | ₩67,225 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩67,863 | ₩68,298 | ₩67,863 | ₩68,010 | +0.22% | 1.2만 |
|---|
| 2025.11.13 | ₩68,760 | ₩68,840 | ₩68,238 | ₩68,238 | -0.76% | 1.2만 |
|---|
| 2025.11.12 | ₩68,907 | ₩69,106 | ₩68,840 | ₩68,880 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩68,559 | ₩68,847 | ₩68,452 | ₩68,813 | +0.37% | 9.5천 |
|---|
| 2025.11.10 | ₩68,184 | ₩68,459 | ₩67,990 | ₩68,408 | +0.33% | 1.5만 |
|---|
| 2025.11.07 | ₩67,475 | ₩68,017 | ₩67,453 | ₩67,970 | +0.73% | 2만 |
|---|
| 2025.11.06 | ₩68,064 | ₩68,064 | ₩67,501 | ₩67,635 | -0.63% | 1.6만 |
|---|
| 2025.11.05 | ₩67,902 | ₩68,212 | ₩67,757 | ₩67,997 | +0.14% | 2.9만 |
|---|
| 2025.11.04 | ₩67,555 | ₩67,782 | ₩67,461 | ₩67,582 | +0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩67,983 | ₩68,010 | ₩67,330 | ₩68,010 | +0.04% | 2만 |
|---|
| 2025.10.31 | ₩67,836 | ₩68,184 | ₩67,622 | ₩68,023 | +0.28% | 22.1만 |
|---|
| 2025.10.30 | ₩67,401 | ₩68,224 | ₩67,401 | ₩67,662 | +0.39% | 2.3만 |
|---|
| 2025.10.29 | ₩68,546 | ₩68,546 | ₩67,495 | ₩67,639 | -1.32% | 1만 |
|---|
| 2025.10.28 | ₩69,108 | ₩69,108 | ₩68,559 | ₩68,586 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩69,208 | ₩69,289 | ₩69,014 | ₩69,161 | -0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩69,322 | ₩69,322 | ₩69,027 | ₩69,094 | -0.33% | 1.5만 |
|---|
| 2025.10.23 | ₩68,773 | ₩68,987 | ₩68,505 | ₩68,827 | +0.08% | 7.6만 |
|---|
| 2025.10.22 | ₩69,001 | ₩69,175 | ₩68,599 | ₩68,813 | -0.27% | 1.4만 |
|---|
| 2025.10.21 | ₩68,773 | ₩69,214 | ₩68,679 | ₩69,081 | +0.45% | 2.6만 |
|---|
| 2025.10.20 | ₩68,706 | ₩68,934 | ₩68,539 | ₩68,853 | +0.21% | 1.3만 |
|---|
| 2025.10.17 | ₩67,849 | ₩68,398 | ₩67,849 | ₩68,318 | +0.69% | 2.6만 |
|---|
| 2025.10.16 | ₩68,827 | ₩68,827 | ₩67,809 | ₩67,956 | -1.26% | 2만 |
|---|
| 2025.10.15 | ₩69,014 | ₩69,115 | ₩68,157 | ₩68,559 | -0.66% | 5.3만 |
|---|
| 2025.10.14 | ₩67,876 | ₩68,981 | ₩67,876 | ₩68,740 | +1.27% | 1.3만 |
|---|
| 2025.10.13 | ₩68,211 | ₩68,397 | ₩68,050 | ₩68,331 | +0.18% | 5.6천 |
|---|
| 2025.10.10 | ₩69,068 | ₩69,068 | ₩67,687 | ₩67,687 | -2.00% | 1.8만 |
|---|