시장 데이터를 불러오는 중
전체 종목
WisdomTree 1-3 Year Laddered Treasury Fund 과거 주가
WisdomTree 1-3 Year Laddered Treasury Fund · USSH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree 1-3 Year Laddered Treasury Fund · USSH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,525 | ₩66,532 | ₩66,525 | ₩66,532 | +0.01% | 500 |
| 2026.10.08 | ₩66,465 | ₩66,559 | ₩66,465 | ₩66,545 | +0.12% | 3.4천 |
| 2026.10.07 | ₩66,465 | ₩66,532 | ₩66,458 | ₩66,518 | +0.08% | 900 |
| 2026.10.06 | ₩66,478 | ₩66,485 | ₩66,478 | ₩66,485 | +0.01% | 100 |
| 2026.10.05 | ₩66,438 | ₩66,438 | ₩66,438 | ₩66,438 | 0.00% | 100 |
| 2026.10.02 | ₩66,492 | ₩66,492 | ₩66,405 | ₩66,405 | -0.13% | 200 |
| 2026.10.01 | ₩66,492 | ₩66,492 | ₩66,453 | ₩66,453 | -0.06% | 400 |
| 2026.09.30 | ₩66,358 | ₩66,358 | ₩66,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,333 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩66,251 | ₩66,317 | ₩66,251 | ₩66,317 | +0.10% | 500 |
|---|
| 2026.09.28 | ₩66,305 | ₩66,305 | ₩66,271 | ₩66,271 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩66,290 | ₩66,358 | ₩66,290 | ₩66,358 | +0.10% | 2.3천 |
|---|
| 2026.09.24 | ₩66,445 | ₩66,445 | ₩66,445 | ₩66,445 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,476 | ₩66,476 | ₩66,476 | ₩66,476 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩66,632 | ₩66,632 | ₩66,632 | ₩66,632 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,623 | ₩66,625 | ₩66,612 | ₩66,612 | -0.02% | 6.3천 |
|---|
| 2026.09.18 | ₩66,599 | ₩66,599 | ₩66,579 | ₩66,579 | -0.03% | 100 |
|---|
| 2026.09.17 | ₩66,659 | ₩66,659 | ₩66,659 | ₩66,659 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,597 | ₩66,597 | ₩66,592 | ₩66,592 | -0.01% | 800 |
|---|
| 2026.09.15 | ₩66,652 | ₩66,665 | ₩66,652 | ₩66,652 | 0.00% | 6.5천 |
|---|
| 2026.09.14 | ₩66,652 | ₩66,705 | ₩66,652 | ₩66,672 | +0.03% | 1.2천 |
|---|
| 2026.09.11 | ₩66,719 | ₩66,719 | ₩66,685 | ₩66,685 | -0.05% | 100 |
|---|
| 2026.09.10 | ₩66,786 | ₩66,786 | ₩66,740 | ₩66,740 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩66,919 | ₩66,919 | ₩66,906 | ₩66,906 | -0.02% | 300 |
|---|
| 2026.09.08 | ₩66,946 | ₩66,946 | ₩66,939 | ₩66,939 | -0.01% | 100 |
|---|
| 2026.09.04 | ₩66,966 | ₩66,971 | ₩66,946 | ₩66,946 | -0.03% | 500 |
|---|
| 2026.09.03 | ₩66,973 | ₩66,973 | ₩66,966 | ₩66,966 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩66,893 | ₩66,915 | ₩66,893 | ₩66,915 | +0.03% | 2.6천 |
|---|
| 2026.09.01 | ₩66,906 | ₩66,906 | ₩66,879 | ₩66,879 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩66,939 | ₩66,939 | ₩66,939 | ₩66,939 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩67,080 | ₩67,080 | ₩66,926 | ₩66,926 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩67,053 | ₩67,053 | ₩67,046 | ₩67,046 | -0.01% | 200 |
|---|
| 2026.08.26 | ₩67,053 | ₩67,053 | ₩67,046 | ₩67,053 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩67,279 | ₩67,293 | ₩67,275 | ₩67,293 | +0.02% | 2.4천 |
|---|
| 2026.08.24 | ₩67,220 | ₩67,220 | ₩67,220 | ₩67,220 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩67,213 | ₩67,213 | ₩67,213 | ₩67,213 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩67,247 | ₩67,247 | ₩67,247 | ₩67,247 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩67,253 | ₩67,263 | ₩67,253 | ₩67,263 | +0.01% | 300 |
|---|
| 2026.08.18 | ₩67,227 | ₩67,240 | ₩67,227 | ₩67,240 | +0.02% | 9.1천 |
|---|
| 2026.08.17 | ₩67,227 | ₩67,227 | ₩67,227 | ₩67,227 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩67,233 | ₩67,233 | ₩67,231 | ₩67,231 | -0.00% | 300 |
|---|
| 2026.08.13 | ₩67,240 | ₩67,240 | ₩67,240 | ₩67,240 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩67,160 | ₩67,160 | ₩67,160 | ₩67,160 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩67,126 | ₩67,126 | ₩67,126 | ₩67,126 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,116 | ₩67,116 | ₩67,093 | ₩67,093 | -0.03% | 700 |
|---|
| 2026.08.07 | ₩67,122 | ₩67,146 | ₩67,122 | ₩67,146 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩67,054 | ₩67,066 | ₩67,054 | ₩67,066 | +0.02% | 300 |
|---|
| 2026.08.05 | ₩67,098 | ₩67,133 | ₩67,098 | ₩67,133 | +0.05% | 500 |
|---|
| 2026.08.04 | ₩67,110 | ₩67,110 | ₩67,110 | ₩67,110 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,026 | ₩67,026 | ₩67,026 | ₩67,026 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,999 | ₩66,999 | ₩66,973 | ₩66,999 | 0.00% | 4천 |
|---|
| 2026.07.30 | ₩67,026 | ₩67,026 | ₩67,026 | ₩67,026 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩67,019 | ₩67,019 | ₩67,019 | ₩67,019 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,973 | ₩66,973 | ₩66,973 | ₩66,973 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,106 | ₩67,106 | ₩67,106 | ₩67,106 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩67,086 | ₩67,086 | ₩67,086 | ₩67,086 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,033 | ₩67,033 | ₩67,033 | ₩67,033 | 0.00% | 1.8천 |
|---|
| 2026.07.22 | ₩67,086 | ₩67,086 | ₩67,086 | ₩67,086 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,133 | ₩67,133 | ₩67,133 | ₩67,133 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,173 | ₩67,186 | ₩67,173 | ₩67,186 | +0.02% | 200 |
|---|
| 2026.07.17 | ₩67,213 | ₩67,213 | ₩67,213 | ₩67,213 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,225 | ₩67,227 | ₩67,213 | ₩67,213 | -0.02% | 4.1천 |
|---|
| 2026.07.15 | ₩67,233 | ₩67,233 | ₩67,233 | ₩67,233 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,148 | ₩67,173 | ₩67,148 | ₩67,160 | +0.02% | 3천 |
|---|
| 2026.07.13 | ₩67,066 | ₩67,066 | ₩67,060 | ₩67,060 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩67,146 | ₩67,146 | ₩67,126 | ₩67,126 | -0.03% | 3.1천 |
|---|
| 2026.07.09 | ₩67,153 | ₩67,153 | ₩67,153 | ₩67,153 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,084 | ₩67,114 | ₩67,084 | ₩67,093 | +0.01% | 1천 |
|---|
| 2026.07.07 | ₩67,126 | ₩67,126 | ₩67,126 | ₩67,126 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,186 | ₩67,200 | ₩67,186 | ₩67,200 | +0.02% | 500 |
|---|
| 2026.07.02 | ₩67,166 | ₩67,166 | ₩67,166 | ₩67,166 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,113 | ₩67,113 | ₩67,100 | ₩67,100 | -0.02% | 800 |
|---|
| 2026.06.30 | ₩67,146 | ₩67,146 | ₩67,106 | ₩67,106 | -0.06% | 600 |
|---|
| 2026.06.29 | ₩67,173 | ₩67,173 | ₩67,166 | ₩67,166 | -0.01% | 100 |
|---|
| 2026.06.26 | ₩67,186 | ₩67,192 | ₩67,166 | ₩67,173 | -0.02% | 5.8천 |
|---|
| 2026.06.25 | ₩67,133 | ₩67,133 | ₩67,113 | ₩67,113 | -0.03% | 900 |
|---|
| 2026.06.24 | ₩67,273 | ₩67,287 | ₩67,267 | ₩67,287 | +0.02% | 700 |
|---|
| 2026.06.23 | ₩67,212 | ₩67,212 | ₩67,212 | ₩67,212 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,158 | ₩67,158 | ₩67,158 | ₩67,158 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,247 | ₩67,247 | ₩67,220 | ₩67,220 | -0.04% | 800 |
|---|
| 2026.06.17 | ₩67,140 | ₩67,140 | ₩67,140 | ₩67,140 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩67,307 | ₩67,340 | ₩67,307 | ₩67,340 | +0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩67,313 | ₩67,313 | ₩67,313 | ₩67,313 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩67,280 | ₩67,280 | ₩67,280 | ₩67,280 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩67,307 | ₩67,307 | ₩67,300 | ₩67,300 | -0.01% | 200 |
|---|
| 2026.06.10 | ₩67,200 | ₩67,200 | ₩67,190 | ₩67,193 | -0.01% | 600 |
|---|
| 2026.06.09 | ₩67,173 | ₩67,200 | ₩67,173 | ₩67,193 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩67,133 | ₩67,133 | ₩67,133 | ₩67,133 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩67,126 | ₩67,133 | ₩67,126 | ₩67,129 | +0.00% | 2.3천 |
|---|
| 2026.06.04 | ₩67,260 | ₩67,260 | ₩67,240 | ₩67,240 | -0.03% | 500 |
|---|
| 2026.06.03 | ₩67,200 | ₩67,200 | ₩67,200 | ₩67,200 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,240 | ₩67,240 | ₩67,240 | ₩67,240 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩67,200 | ₩67,240 | ₩67,200 | ₩67,240 | +0.06% | 8천 |
|---|
| 2026.05.29 | ₩67,300 | ₩67,300 | ₩67,300 | ₩67,300 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩67,240 | ₩67,240 | ₩67,240 | ₩67,240 | 0.00% | 2.7천 |
|---|
| 2026.05.27 | ₩67,227 | ₩67,227 | ₩67,213 | ₩67,213 | -0.02% | 500 |
|---|
| 2026.05.26 | ₩67,178 | ₩67,193 | ₩67,178 | ₩67,193 | +0.02% | 500 |
|---|
| 2026.05.22 | ₩67,333 | ₩67,333 | ₩67,320 | ₩67,320 | -0.02% | 200 |
|---|
| 2026.05.21 | ₩67,300 | ₩67,333 | ₩67,300 | ₩67,333 | +0.05% | 1.1천 |
|---|
| 2026.05.20 | ₩67,359 | ₩67,367 | ₩67,359 | ₩67,367 | +0.01% | 900 |
|---|
| 2026.05.19 | ₩67,260 | ₩67,260 | ₩67,260 | ₩67,260 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩67,320 | ₩67,320 | ₩67,307 | ₩67,307 | -0.02% | 500 |
|---|
| 2026.05.15 | ₩67,293 | ₩67,293 | ₩67,293 | ₩67,293 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩67,383 | ₩67,400 | ₩67,367 | ₩67,367 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩67,360 | ₩67,387 | ₩67,360 | ₩67,387 | +0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩67,371 | ₩67,371 | ₩67,371 | ₩67,371 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩67,420 | ₩67,420 | ₩67,420 | ₩67,420 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩67,480 | ₩67,480 | ₩67,467 | ₩67,480 | 0.00% | 1천 |
|---|
| 2026.05.07 | ₩67,494 | ₩67,494 | ₩67,434 | ₩67,434 | -0.09% | 200 |
|---|
| 2026.05.06 | ₩67,488 | ₩67,488 | ₩67,487 | ₩67,487 | -0.00% | 400 |
|---|
| 2026.05.05 | ₩67,387 | ₩67,400 | ₩67,387 | ₩67,394 | +0.01% | 7.7천 |
|---|
| 2026.05.04 | ₩67,414 | ₩67,414 | ₩67,347 | ₩67,360 | -0.08% | 6.3천 |
|---|
| 2026.05.01 | ₩67,440 | ₩67,440 | ₩67,427 | ₩67,427 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩67,402 | ₩67,414 | ₩67,402 | ₩67,407 | +0.01% | 2.6천 |
|---|
| 2026.04.29 | ₩67,414 | ₩67,414 | ₩67,360 | ₩67,360 | -0.08% | 1.7천 |
|---|
| 2026.04.28 | ₩67,467 | ₩67,467 | ₩67,454 | ₩67,454 | -0.02% | 600 |
|---|
| 2026.04.27 | ₩67,507 | ₩67,507 | ₩67,494 | ₩67,494 | -0.02% | 4.4천 |
|---|
| 2026.04.24 | ₩67,654 | ₩67,721 | ₩67,654 | ₩67,714 | +0.09% | 3천 |
|---|
| 2026.04.23 | ₩67,641 | ₩67,641 | ₩67,634 | ₩67,634 | -0.01% | 2.2천 |
|---|
| 2026.04.22 | ₩67,667 | ₩67,667 | ₩67,641 | ₩67,661 | -0.01% | 1.9천 |
|---|
| 2026.04.21 | ₩67,654 | ₩67,667 | ₩67,645 | ₩67,645 | -0.01% | 2.5천 |
|---|
| 2026.04.20 | ₩67,728 | ₩67,728 | ₩67,728 | ₩67,728 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩67,748 | ₩67,748 | ₩67,748 | ₩67,748 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,634 | ₩67,634 | ₩67,634 | ₩67,634 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,641 | ₩67,647 | ₩67,641 | ₩67,647 | +0.01% | 400 |
|---|
| 2026.04.14 | ₩67,627 | ₩67,667 | ₩67,627 | ₩67,667 | +0.06% | 5.3천 |
|---|
| 2026.04.13 | ₩67,614 | ₩67,627 | ₩67,614 | ₩67,614 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩67,566 | ₩67,574 | ₩67,566 | ₩67,574 | +0.01% | 900 |
|---|
| 2026.04.08 | ₩67,607 | ₩67,614 | ₩67,574 | ₩67,574 | -0.05% | 5.5천 |
|---|
| 2026.04.07 | ₩67,462 | ₩67,522 | ₩67,462 | ₩67,522 | +0.09% | 400 |
|---|
| 2026.04.06 | ₩67,454 | ₩67,480 | ₩67,454 | ₩67,467 | +0.02% | 3.2천 |
|---|
| 2026.04.02 | ₩67,544 | ₩67,544 | ₩67,520 | ₩67,527 | -0.03% | 2.3천 |
|---|
| 2026.04.01 | ₩67,491 | ₩67,491 | ₩67,480 | ₩67,480 | -0.02% | 800 |
|---|
| 2026.03.31 | ₩67,480 | ₩67,500 | ₩67,480 | ₩67,500 | +0.03% | 200 |
|---|
| 2026.03.30 | ₩67,454 | ₩67,454 | ₩67,452 | ₩67,452 | -0.00% | 400 |
|---|
| 2026.03.27 | ₩67,340 | ₩67,340 | ₩67,340 | ₩67,340 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩67,214 | ₩67,227 | ₩67,214 | ₩67,227 | +0.02% | 500 |
|---|
| 2026.03.25 | ₩67,555 | ₩67,555 | ₩67,555 | ₩67,555 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,483 | ₩67,483 | ₩67,483 | ₩67,483 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩67,574 | ₩67,574 | ₩67,574 | ₩67,574 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩67,480 | ₩67,494 | ₩67,480 | ₩67,494 | +0.02% | 500 |
|---|
| 2026.03.19 | ₩67,627 | ₩67,627 | ₩67,627 | ₩67,627 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩67,651 | ₩67,651 | ₩67,651 | ₩67,651 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,760 | ₩67,760 | ₩67,760 | ₩67,760 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,707 | ₩67,744 | ₩67,707 | ₩67,744 | +0.05% | 7.2천 |
|---|
| 2026.03.13 | ₩67,667 | ₩67,667 | ₩67,667 | ₩67,667 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩67,627 | ₩67,647 | ₩67,601 | ₩67,647 | +0.03% | 500 |
|---|
| 2026.03.11 | ₩67,754 | ₩67,754 | ₩67,754 | ₩67,754 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩67,862 | ₩67,862 | ₩67,821 | ₩67,821 | -0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩67,814 | ₩67,854 | ₩67,814 | ₩67,854 | +0.06% | 200 |
|---|
| 2026.03.06 | ₩67,834 | ₩67,834 | ₩67,834 | ₩67,834 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩67,794 | ₩67,801 | ₩67,794 | ₩67,801 | +0.01% | 400 |
|---|
| 2026.03.04 | ₩67,840 | ₩67,840 | ₩67,840 | ₩67,840 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,888 | ₩67,888 | ₩67,888 | ₩67,888 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩67,941 | ₩67,941 | ₩67,895 | ₩67,908 | -0.05% | 1.6만 |
|---|
| 2026.02.27 | ₩67,995 | ₩68,028 | ₩67,995 | ₩68,015 | +0.03% | 3.5천 |
|---|
| 2026.02.26 | ₩67,921 | ₩67,931 | ₩67,915 | ₩67,931 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩67,893 | ₩67,893 | ₩67,888 | ₩67,888 | -0.01% | 200 |
|---|
| 2026.02.24 | ₩67,897 | ₩67,897 | ₩67,895 | ₩67,895 | -0.00% | 900 |
|---|
| 2026.02.23 | ₩68,096 | ₩68,096 | ₩68,096 | ₩68,096 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩68,055 | ₩68,063 | ₩68,028 | ₩68,041 | -0.02% | 7.1천 |
|---|
| 2026.02.19 | ₩68,041 | ₩68,055 | ₩68,041 | ₩68,041 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩68,041 | ₩68,055 | ₩68,035 | ₩68,035 | -0.01% | 2.1천 |
|---|
| 2026.02.17 | ₩68,082 | ₩68,082 | ₩68,068 | ₩68,068 | -0.02% | 600 |
|---|
| 2026.02.13 | ₩68,095 | ₩68,095 | ₩68,095 | ₩68,095 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩68,001 | ₩68,001 | ₩68,001 | ₩68,001 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,935 | ₩67,935 | ₩67,928 | ₩67,928 | -0.01% | 200 |
|---|
| 2026.02.10 | ₩68,001 | ₩68,001 | ₩67,995 | ₩67,995 | -0.01% | 500 |
|---|
| 2026.02.09 | ₩67,961 | ₩67,961 | ₩67,936 | ₩67,941 | -0.03% | 600 |
|---|
| 2026.02.06 | ₩67,921 | ₩67,921 | ₩67,921 | ₩67,921 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩67,921 | ₩67,948 | ₩67,895 | ₩67,941 | +0.03% | 1.7천 |
|---|
| 2026.02.04 | ₩67,801 | ₩67,828 | ₩67,801 | ₩67,821 | +0.03% | 2.5천 |
|---|
| 2026.02.03 | ₩67,774 | ₩67,814 | ₩67,774 | ₩67,808 | +0.05% | 1천 |
|---|
| 2026.02.02 | ₩67,801 | ₩67,814 | ₩67,794 | ₩67,794 | -0.01% | 9.4천 |
|---|
| 2026.01.30 | ₩67,828 | ₩67,854 | ₩67,828 | ₩67,848 | +0.03% | 300 |
|---|
| 2026.01.29 | ₩67,788 | ₩67,801 | ₩67,788 | ₩67,794 | +0.01% | 6.6천 |
|---|
| 2026.01.28 | ₩67,748 | ₩67,761 | ₩67,748 | ₩67,748 | 0.00% | 800 |
|---|
| 2026.01.27 | ₩67,774 | ₩67,774 | ₩67,734 | ₩67,756 | -0.03% | 2천 |
|---|
| 2026.01.26 | ₩67,948 | ₩67,948 | ₩67,935 | ₩67,935 | -0.02% | 400 |
|---|
| 2026.01.23 | ₩67,921 | ₩67,921 | ₩67,908 | ₩67,921 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩67,893 | ₩67,893 | ₩67,888 | ₩67,888 | -0.01% | 1.3천 |
|---|
| 2026.01.21 | ₩67,908 | ₩67,908 | ₩67,908 | ₩67,908 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩67,888 | ₩67,888 | ₩67,888 | ₩67,888 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩67,888 | ₩67,888 | ₩67,888 | ₩67,888 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩67,948 | ₩67,948 | ₩67,915 | ₩67,915 | -0.05% | 1.2천 |
|---|
| 2026.01.14 | ₩67,940 | ₩67,975 | ₩67,940 | ₩67,955 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩67,935 | ₩67,935 | ₩67,931 | ₩67,935 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩67,908 | ₩67,908 | ₩67,895 | ₩67,908 | 0.00% | 2.7천 |
|---|
| 2026.01.09 | ₩67,921 | ₩67,921 | ₩67,895 | ₩67,908 | -0.02% | 2.6천 |
|---|
| 2026.01.08 | ₩67,921 | ₩67,961 | ₩67,921 | ₩67,935 | +0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩67,955 | ₩67,975 | ₩67,948 | ₩67,961 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩67,952 | ₩67,961 | ₩67,935 | ₩67,961 | +0.01% | 300 |
|---|
| 2026.01.05 | ₩67,948 | ₩67,961 | ₩67,948 | ₩67,961 | +0.02% | 6.8천 |
|---|
| 2026.01.02 | ₩67,924 | ₩67,928 | ₩67,921 | ₩67,928 | +0.01% | 2.5천 |
|---|
| 2025.12.31 | ₩67,921 | ₩67,945 | ₩67,908 | ₩67,908 | -0.02% | 2.5천 |
|---|
| 2025.12.30 | ₩67,921 | ₩67,928 | ₩67,921 | ₩67,928 | +0.01% | 1.8천 |
|---|
| 2025.12.29 | ₩67,921 | ₩67,921 | ₩67,915 | ₩67,915 | -0.01% | 400 |
|---|
| 2025.12.26 | ₩67,881 | ₩67,881 | ₩67,878 | ₩67,878 | -0.00% | 200 |
|---|
| 2025.12.24 | ₩68,013 | ₩68,028 | ₩67,999 | ₩68,028 | +0.02% | 1.2만 |
|---|
| 2025.12.23 | ₩67,988 | ₩67,995 | ₩67,988 | ₩67,995 | +0.01% | 200 |
|---|
| 2025.12.22 | ₩68,035 | ₩68,035 | ₩68,028 | ₩68,035 | 0.00% | 1.6천 |
|---|
| 2025.12.19 | ₩68,049 | ₩68,049 | ₩68,028 | ₩68,035 | -0.02% | 800 |
|---|
| 2025.12.18 | ₩68,049 | ₩68,055 | ₩68,049 | ₩68,055 | +0.01% | 300 |
|---|
| 2025.12.17 | ₩68,015 | ₩68,015 | ₩68,015 | ₩68,015 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,001 | ₩68,028 | ₩68,001 | ₩68,015 | +0.02% | 300 |
|---|
| 2025.12.15 | ₩67,981 | ₩67,981 | ₩67,975 | ₩67,975 | -0.01% | 200 |
|---|
| 2025.12.12 | ₩67,908 | ₩67,941 | ₩67,895 | ₩67,935 | +0.04% | 9.5천 |
|---|
| 2025.12.11 | ₩67,935 | ₩67,941 | ₩67,928 | ₩67,928 | -0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩67,904 | ₩67,935 | ₩67,904 | ₩67,915 | +0.02% | 5천 |
|---|
| 2025.12.09 | ₩67,935 | ₩67,935 | ₩67,874 | ₩67,874 | -0.09% | 8.9천 |
|---|
| 2025.12.08 | ₩67,921 | ₩67,921 | ₩67,885 | ₩67,895 | -0.04% | 800 |
|---|
| 2025.12.05 | ₩67,921 | ₩67,921 | ₩67,921 | ₩67,921 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,935 | ₩67,948 | ₩67,935 | ₩67,948 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩67,961 | ₩67,988 | ₩67,961 | ₩67,988 | +0.04% | 200 |
|---|
| 2025.12.02 | ₩67,948 | ₩67,948 | ₩67,948 | ₩67,948 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,921 | ₩67,921 | ₩67,908 | ₩67,908 | -0.02% | 300 |
|---|
| 2025.11.28 | ₩67,972 | ₩67,972 | ₩67,972 | ₩67,972 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,949 | ₩67,961 | ₩67,935 | ₩67,961 | +0.02% | 6.1천 |
|---|
| 2025.11.25 | ₩67,939 | ₩67,968 | ₩67,939 | ₩67,968 | +0.04% | 500 |
|---|
| 2025.11.24 | ₩67,928 | ₩67,928 | ₩67,928 | ₩67,928 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩68,135 | ₩68,135 | ₩68,095 | ₩68,108 | -0.04% | 2.6천 |
|---|
| 2025.11.20 | ₩68,041 | ₩68,041 | ₩68,039 | ₩68,041 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩68,028 | ₩68,028 | ₩67,988 | ₩67,988 | -0.06% | 700 |
|---|
| 2025.11.18 | ₩67,984 | ₩68,001 | ₩67,975 | ₩67,988 | +0.01% | 3.8천 |
|---|
| 2025.11.17 | ₩67,941 | ₩67,941 | ₩67,941 | ₩67,941 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩67,935 | ₩67,935 | ₩67,935 | ₩67,935 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,935 | ₩67,935 | ₩67,935 | ₩67,935 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,961 | ₩67,968 | ₩67,961 | ₩67,968 | +0.01% | 200 |
|---|
| 2025.11.11 | ₩67,981 | ₩67,981 | ₩67,981 | ₩67,981 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,928 | ₩67,928 | ₩67,928 | ₩67,928 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,947 | ₩67,975 | ₩67,947 | ₩67,961 | +0.02% | 8.1천 |
|---|
| 2025.11.06 | ₩67,961 | ₩67,961 | ₩67,908 | ₩67,935 | -0.04% | 5.3천 |
|---|
| 2025.11.05 | ₩67,841 | ₩67,841 | ₩67,841 | ₩67,841 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,921 | ₩67,921 | ₩67,901 | ₩67,901 | -0.03% | 200 |
|---|
| 2025.11.03 | ₩67,868 | ₩67,868 | ₩67,853 | ₩67,861 | -0.01% | 700 |
|---|
| 2025.10.31 | ₩67,862 | ₩67,862 | ₩67,854 | ₩67,854 | -0.01% | 100 |
|---|
| 2025.10.30 | ₩67,829 | ₩67,830 | ₩67,828 | ₩67,828 | -0.00% | 700 |
|---|
| 2025.10.29 | ₩67,972 | ₩67,975 | ₩67,828 | ₩67,828 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩67,959 | ₩67,959 | ₩67,955 | ₩67,955 | -0.01% | 900 |
|---|
| 2025.10.27 | ₩68,162 | ₩68,162 | ₩68,148 | ₩68,148 | -0.02% | 100 |
|---|
| 2025.10.24 | ₩68,202 | ₩68,202 | ₩68,168 | ₩68,168 | -0.05% | 300 |
|---|
| 2025.10.23 | ₩68,188 | ₩68,188 | ₩68,142 | ₩68,142 | -0.07% | 200 |
|---|
| 2025.10.22 | ₩68,188 | ₩68,215 | ₩68,175 | ₩68,188 | 0.00% | 2.3천 |
|---|
| 2025.10.21 | ₩68,202 | ₩68,202 | ₩68,168 | ₩68,168 | -0.05% | 5.1천 |
|---|
| 2025.10.20 | ₩68,175 | ₩68,175 | ₩68,155 | ₩68,155 | -0.03% | 1.5천 |
|---|
| 2025.10.17 | ₩68,175 | ₩68,175 | ₩68,148 | ₩68,148 | -0.04% | 1.6천 |
|---|
| 2025.10.16 | ₩68,188 | ₩68,202 | ₩68,176 | ₩68,182 | -0.01% | 6.3천 |
|---|
| 2025.10.15 | ₩68,059 | ₩68,075 | ₩68,059 | ₩68,075 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩68,095 | ₩68,102 | ₩68,095 | ₩68,102 | +0.01% | 300 |
|---|
| 2025.10.13 | ₩68,082 | ₩68,082 | ₩68,062 | ₩68,062 | -0.03% | 100 |
|---|
| 2025.10.10 | ₩68,049 | ₩68,049 | ₩68,035 | ₩68,035 | -0.02% | 2.3천 |
|---|