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 | ₩66,470 | ₩66,477 | ₩66,470 | ₩66,477 | +0.01% | 500 |
| 2026.10.08 | ₩66,410 | ₩66,504 | ₩66,410 | ₩66,490 | +0.12% | 3.4천 |
| 2026.10.07 | ₩66,410 | ₩66,477 | ₩66,404 | ₩66,464 | +0.08% | 900 |
| 2026.10.06 | ₩66,424 | ₩66,430 | ₩66,424 | ₩66,430 | +0.01% | 100 |
| 2026.10.05 | ₩66,384 | ₩66,384 | ₩66,384 | ₩66,384 | 0.00% | 100 |
| 2026.10.02 | ₩66,437 | ₩66,437 | ₩66,350 | ₩66,350 | -0.13% | 200 |
| 2026.10.01 | ₩66,437 | ₩66,437 | ₩66,398 | ₩66,398 | -0.06% | 400 |
| 2026.09.30 | ₩66,303 | ₩66,303 | ₩66,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,278 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩66,197 | ₩66,262 | ₩66,197 | ₩66,262 | +0.10% | 500 |
|---|
| 2026.09.28 | ₩66,250 | ₩66,250 | ₩66,217 | ₩66,217 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩66,235 | ₩66,303 | ₩66,235 | ₩66,303 | +0.10% | 2.3천 |
|---|
| 2026.09.24 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,421 | ₩66,421 | ₩66,421 | ₩66,421 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩66,577 | ₩66,577 | ₩66,577 | ₩66,577 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,568 | ₩66,570 | ₩66,557 | ₩66,557 | -0.02% | 6.3천 |
|---|
| 2026.09.18 | ₩66,544 | ₩66,544 | ₩66,524 | ₩66,524 | -0.03% | 100 |
|---|
| 2026.09.17 | ₩66,604 | ₩66,604 | ₩66,604 | ₩66,604 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,542 | ₩66,542 | ₩66,537 | ₩66,537 | -0.01% | 800 |
|---|
| 2026.09.15 | ₩66,597 | ₩66,611 | ₩66,597 | ₩66,597 | 0.00% | 6.5천 |
|---|
| 2026.09.14 | ₩66,597 | ₩66,651 | ₩66,597 | ₩66,617 | +0.03% | 1.2천 |
|---|
| 2026.09.11 | ₩66,664 | ₩66,664 | ₩66,631 | ₩66,631 | -0.05% | 100 |
|---|
| 2026.09.10 | ₩66,731 | ₩66,731 | ₩66,685 | ₩66,685 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩66,864 | ₩66,864 | ₩66,851 | ₩66,851 | -0.02% | 300 |
|---|
| 2026.09.08 | ₩66,891 | ₩66,891 | ₩66,884 | ₩66,884 | -0.01% | 100 |
|---|
| 2026.09.04 | ₩66,911 | ₩66,916 | ₩66,891 | ₩66,891 | -0.03% | 500 |
|---|
| 2026.09.03 | ₩66,918 | ₩66,918 | ₩66,911 | ₩66,911 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩66,837 | ₩66,860 | ₩66,837 | ₩66,860 | +0.03% | 2.6천 |
|---|
| 2026.09.01 | ₩66,851 | ₩66,851 | ₩66,824 | ₩66,824 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩66,884 | ₩66,884 | ₩66,884 | ₩66,884 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩67,024 | ₩67,024 | ₩66,871 | ₩66,871 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩66,998 | ₩66,998 | ₩66,991 | ₩66,991 | -0.01% | 200 |
|---|
| 2026.08.26 | ₩66,998 | ₩66,998 | ₩66,991 | ₩66,998 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩67,223 | ₩67,238 | ₩67,219 | ₩67,238 | +0.02% | 2.4천 |
|---|
| 2026.08.24 | ₩67,164 | ₩67,164 | ₩67,164 | ₩67,164 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩67,158 | ₩67,158 | ₩67,158 | ₩67,158 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩67,191 | ₩67,191 | ₩67,191 | ₩67,191 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩67,198 | ₩67,207 | ₩67,198 | ₩67,207 | +0.01% | 300 |
|---|
| 2026.08.18 | ₩67,171 | ₩67,185 | ₩67,171 | ₩67,185 | +0.02% | 9.1천 |
|---|
| 2026.08.17 | ₩67,171 | ₩67,171 | ₩67,171 | ₩67,171 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩67,178 | ₩67,178 | ₩67,175 | ₩67,175 | -0.00% | 300 |
|---|
| 2026.08.13 | ₩67,185 | ₩67,185 | ₩67,185 | ₩67,185 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩67,104 | ₩67,104 | ₩67,104 | ₩67,104 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩67,071 | ₩67,071 | ₩67,071 | ₩67,071 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,060 | ₩67,060 | ₩67,038 | ₩67,038 | -0.03% | 700 |
|---|
| 2026.08.07 | ₩67,067 | ₩67,091 | ₩67,067 | ₩67,091 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩66,999 | ₩67,011 | ₩66,999 | ₩67,011 | +0.02% | 300 |
|---|
| 2026.08.05 | ₩67,043 | ₩67,078 | ₩67,043 | ₩67,078 | +0.05% | 500 |
|---|
| 2026.08.04 | ₩67,055 | ₩67,055 | ₩67,055 | ₩67,055 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩66,971 | ₩66,971 | ₩66,971 | ₩66,971 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,944 | ₩66,944 | ₩66,918 | ₩66,944 | 0.00% | 4천 |
|---|
| 2026.07.30 | ₩66,971 | ₩66,971 | ₩66,971 | ₩66,971 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩66,964 | ₩66,964 | ₩66,964 | ₩66,964 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,918 | ₩66,918 | ₩66,918 | ₩66,918 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,051 | ₩67,051 | ₩67,051 | ₩67,051 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩67,031 | ₩67,031 | ₩67,031 | ₩67,031 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,978 | ₩66,978 | ₩66,978 | ₩66,978 | 0.00% | 1.8천 |
|---|
| 2026.07.22 | ₩67,031 | ₩67,031 | ₩67,031 | ₩67,031 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,078 | ₩67,078 | ₩67,078 | ₩67,078 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,118 | ₩67,131 | ₩67,118 | ₩67,131 | +0.02% | 200 |
|---|
| 2026.07.17 | ₩67,158 | ₩67,158 | ₩67,158 | ₩67,158 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,170 | ₩67,171 | ₩67,158 | ₩67,158 | -0.02% | 4.1천 |
|---|
| 2026.07.15 | ₩67,178 | ₩67,178 | ₩67,178 | ₩67,178 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,092 | ₩67,118 | ₩67,092 | ₩67,104 | +0.02% | 3천 |
|---|
| 2026.07.13 | ₩67,011 | ₩67,011 | ₩67,004 | ₩67,004 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩67,091 | ₩67,091 | ₩67,071 | ₩67,071 | -0.03% | 3.1천 |
|---|
| 2026.07.09 | ₩67,098 | ₩67,098 | ₩67,098 | ₩67,098 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,028 | ₩67,059 | ₩67,028 | ₩67,038 | +0.01% | 1천 |
|---|
| 2026.07.07 | ₩67,071 | ₩67,071 | ₩67,071 | ₩67,071 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,131 | ₩67,144 | ₩67,131 | ₩67,144 | +0.02% | 500 |
|---|
| 2026.07.02 | ₩67,111 | ₩67,111 | ₩67,111 | ₩67,111 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,058 | ₩67,058 | ₩67,044 | ₩67,044 | -0.02% | 800 |
|---|
| 2026.06.30 | ₩67,091 | ₩67,091 | ₩67,051 | ₩67,051 | -0.06% | 600 |
|---|
| 2026.06.29 | ₩67,118 | ₩67,118 | ₩67,111 | ₩67,111 | -0.01% | 100 |
|---|
| 2026.06.26 | ₩67,131 | ₩67,136 | ₩67,111 | ₩67,118 | -0.02% | 5.8천 |
|---|
| 2026.06.25 | ₩67,078 | ₩67,078 | ₩67,058 | ₩67,058 | -0.03% | 900 |
|---|
| 2026.06.24 | ₩67,218 | ₩67,231 | ₩67,211 | ₩67,231 | +0.02% | 700 |
|---|
| 2026.06.23 | ₩67,156 | ₩67,156 | ₩67,156 | ₩67,156 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,103 | ₩67,103 | ₩67,103 | ₩67,103 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,191 | ₩67,191 | ₩67,164 | ₩67,164 | -0.04% | 800 |
|---|
| 2026.06.17 | ₩67,084 | ₩67,084 | ₩67,084 | ₩67,084 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩67,251 | ₩67,285 | ₩67,251 | ₩67,285 | +0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩67,258 | ₩67,258 | ₩67,258 | ₩67,258 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩67,225 | ₩67,225 | ₩67,225 | ₩67,225 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩67,251 | ₩67,251 | ₩67,245 | ₩67,245 | -0.01% | 200 |
|---|
| 2026.06.10 | ₩67,144 | ₩67,144 | ₩67,135 | ₩67,138 | -0.01% | 600 |
|---|
| 2026.06.09 | ₩67,118 | ₩67,144 | ₩67,118 | ₩67,138 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩67,078 | ₩67,078 | ₩67,078 | ₩67,078 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩67,071 | ₩67,078 | ₩67,071 | ₩67,074 | +0.00% | 2.3천 |
|---|
| 2026.06.04 | ₩67,205 | ₩67,205 | ₩67,185 | ₩67,185 | -0.03% | 500 |
|---|
| 2026.06.03 | ₩67,144 | ₩67,144 | ₩67,144 | ₩67,144 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,185 | ₩67,185 | ₩67,185 | ₩67,185 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩67,144 | ₩67,185 | ₩67,144 | ₩67,185 | +0.06% | 8천 |
|---|
| 2026.05.29 | ₩67,245 | ₩67,245 | ₩67,245 | ₩67,245 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩67,185 | ₩67,185 | ₩67,185 | ₩67,185 | 0.00% | 2.7천 |
|---|
| 2026.05.27 | ₩67,171 | ₩67,171 | ₩67,158 | ₩67,158 | -0.02% | 500 |
|---|
| 2026.05.26 | ₩67,123 | ₩67,138 | ₩67,123 | ₩67,138 | +0.02% | 500 |
|---|
| 2026.05.22 | ₩67,278 | ₩67,278 | ₩67,265 | ₩67,265 | -0.02% | 200 |
|---|
| 2026.05.21 | ₩67,245 | ₩67,278 | ₩67,245 | ₩67,278 | +0.05% | 1.1천 |
|---|
| 2026.05.20 | ₩67,303 | ₩67,311 | ₩67,303 | ₩67,311 | +0.01% | 900 |
|---|
| 2026.05.19 | ₩67,205 | ₩67,205 | ₩67,205 | ₩67,205 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩67,265 | ₩67,265 | ₩67,251 | ₩67,251 | -0.02% | 500 |
|---|
| 2026.05.15 | ₩67,238 | ₩67,238 | ₩67,238 | ₩67,238 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩67,327 | ₩67,345 | ₩67,311 | ₩67,311 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩67,305 | ₩67,331 | ₩67,305 | ₩67,331 | +0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩67,315 | ₩67,315 | ₩67,315 | ₩67,315 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩67,365 | ₩67,365 | ₩67,365 | ₩67,365 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩67,425 | ₩67,425 | ₩67,411 | ₩67,425 | 0.00% | 1천 |
|---|
| 2026.05.07 | ₩67,438 | ₩67,438 | ₩67,378 | ₩67,378 | -0.09% | 200 |
|---|
| 2026.05.06 | ₩67,433 | ₩67,433 | ₩67,431 | ₩67,431 | -0.00% | 400 |
|---|
| 2026.05.05 | ₩67,331 | ₩67,345 | ₩67,331 | ₩67,338 | +0.01% | 7.7천 |
|---|
| 2026.05.04 | ₩67,358 | ₩67,358 | ₩67,291 | ₩67,305 | -0.08% | 6.3천 |
|---|
| 2026.05.01 | ₩67,385 | ₩67,385 | ₩67,371 | ₩67,371 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩67,346 | ₩67,358 | ₩67,346 | ₩67,351 | +0.01% | 2.6천 |
|---|
| 2026.04.29 | ₩67,358 | ₩67,358 | ₩67,305 | ₩67,305 | -0.08% | 1.7천 |
|---|
| 2026.04.28 | ₩67,411 | ₩67,411 | ₩67,398 | ₩67,398 | -0.02% | 600 |
|---|
| 2026.04.27 | ₩67,451 | ₩67,451 | ₩67,438 | ₩67,438 | -0.02% | 4.4천 |
|---|
| 2026.04.24 | ₩67,598 | ₩67,665 | ₩67,598 | ₩67,658 | +0.09% | 3천 |
|---|
| 2026.04.23 | ₩67,585 | ₩67,585 | ₩67,578 | ₩67,578 | -0.01% | 2.2천 |
|---|
| 2026.04.22 | ₩67,612 | ₩67,612 | ₩67,585 | ₩67,605 | -0.01% | 1.9천 |
|---|
| 2026.04.21 | ₩67,598 | ₩67,612 | ₩67,589 | ₩67,589 | -0.01% | 2.5천 |
|---|
| 2026.04.20 | ₩67,672 | ₩67,672 | ₩67,672 | ₩67,672 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩67,692 | ₩67,692 | ₩67,692 | ₩67,692 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,578 | ₩67,578 | ₩67,578 | ₩67,578 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,585 | ₩67,592 | ₩67,585 | ₩67,592 | +0.01% | 400 |
|---|
| 2026.04.14 | ₩67,572 | ₩67,612 | ₩67,572 | ₩67,612 | +0.06% | 5.3천 |
|---|
| 2026.04.13 | ₩67,558 | ₩67,572 | ₩67,558 | ₩67,558 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩67,512 | ₩67,512 | ₩67,512 | ₩67,512 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩67,510 | ₩67,518 | ₩67,510 | ₩67,518 | +0.01% | 900 |
|---|
| 2026.04.08 | ₩67,552 | ₩67,558 | ₩67,518 | ₩67,518 | -0.05% | 5.5천 |
|---|
| 2026.04.07 | ₩67,406 | ₩67,466 | ₩67,406 | ₩67,466 | +0.09% | 400 |
|---|
| 2026.04.06 | ₩67,398 | ₩67,425 | ₩67,398 | ₩67,411 | +0.02% | 3.2천 |
|---|
| 2026.04.02 | ₩67,489 | ₩67,489 | ₩67,465 | ₩67,472 | -0.03% | 2.3천 |
|---|
| 2026.04.01 | ₩67,435 | ₩67,435 | ₩67,425 | ₩67,425 | -0.02% | 800 |
|---|
| 2026.03.31 | ₩67,425 | ₩67,445 | ₩67,425 | ₩67,445 | +0.03% | 200 |
|---|
| 2026.03.30 | ₩67,398 | ₩67,398 | ₩67,397 | ₩67,397 | -0.00% | 400 |
|---|
| 2026.03.27 | ₩67,285 | ₩67,285 | ₩67,285 | ₩67,285 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩67,159 | ₩67,171 | ₩67,159 | ₩67,171 | +0.02% | 500 |
|---|
| 2026.03.25 | ₩67,500 | ₩67,500 | ₩67,500 | ₩67,500 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,427 | ₩67,427 | ₩67,427 | ₩67,427 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩67,518 | ₩67,518 | ₩67,518 | ₩67,518 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩67,425 | ₩67,438 | ₩67,425 | ₩67,438 | +0.02% | 500 |
|---|
| 2026.03.19 | ₩67,572 | ₩67,572 | ₩67,572 | ₩67,572 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩67,596 | ₩67,596 | ₩67,596 | ₩67,596 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,704 | ₩67,704 | ₩67,704 | ₩67,704 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,652 | ₩67,688 | ₩67,652 | ₩67,688 | +0.05% | 7.2천 |
|---|
| 2026.03.13 | ₩67,612 | ₩67,612 | ₩67,612 | ₩67,612 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩67,572 | ₩67,592 | ₩67,545 | ₩67,592 | +0.03% | 500 |
|---|
| 2026.03.11 | ₩67,698 | ₩67,698 | ₩67,698 | ₩67,698 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩67,807 | ₩67,807 | ₩67,765 | ₩67,765 | -0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩67,759 | ₩67,799 | ₩67,759 | ₩67,799 | +0.06% | 200 |
|---|
| 2026.03.06 | ₩67,779 | ₩67,779 | ₩67,779 | ₩67,779 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩67,738 | ₩67,745 | ₩67,738 | ₩67,745 | +0.01% | 400 |
|---|
| 2026.03.04 | ₩67,784 | ₩67,784 | ₩67,784 | ₩67,784 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,832 | ₩67,832 | ₩67,832 | ₩67,832 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩67,885 | ₩67,885 | ₩67,839 | ₩67,852 | -0.05% | 1.6만 |
|---|
| 2026.02.27 | ₩67,939 | ₩67,972 | ₩67,939 | ₩67,959 | +0.03% | 3.5천 |
|---|
| 2026.02.26 | ₩67,865 | ₩67,875 | ₩67,859 | ₩67,875 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩67,837 | ₩67,837 | ₩67,832 | ₩67,832 | -0.01% | 200 |
|---|
| 2026.02.24 | ₩67,841 | ₩67,841 | ₩67,839 | ₩67,839 | -0.00% | 900 |
|---|
| 2026.02.23 | ₩68,040 | ₩68,040 | ₩68,040 | ₩68,040 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩67,999 | ₩68,007 | ₩67,972 | ₩67,985 | -0.02% | 7.1천 |
|---|
| 2026.02.19 | ₩67,985 | ₩67,999 | ₩67,985 | ₩67,985 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩67,985 | ₩67,999 | ₩67,979 | ₩67,979 | -0.01% | 2.1천 |
|---|
| 2026.02.17 | ₩68,025 | ₩68,025 | ₩68,012 | ₩68,012 | -0.02% | 600 |
|---|
| 2026.02.13 | ₩68,039 | ₩68,039 | ₩68,039 | ₩68,039 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩67,945 | ₩67,945 | ₩67,945 | ₩67,945 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,879 | ₩67,879 | ₩67,872 | ₩67,872 | -0.01% | 200 |
|---|
| 2026.02.10 | ₩67,945 | ₩67,945 | ₩67,939 | ₩67,939 | -0.01% | 500 |
|---|
| 2026.02.09 | ₩67,905 | ₩67,905 | ₩67,880 | ₩67,885 | -0.03% | 600 |
|---|
| 2026.02.06 | ₩67,865 | ₩67,865 | ₩67,865 | ₩67,865 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩67,865 | ₩67,892 | ₩67,839 | ₩67,885 | +0.03% | 1.7천 |
|---|
| 2026.02.04 | ₩67,745 | ₩67,772 | ₩67,745 | ₩67,765 | +0.03% | 2.5천 |
|---|
| 2026.02.03 | ₩67,718 | ₩67,759 | ₩67,718 | ₩67,752 | +0.05% | 1천 |
|---|
| 2026.02.02 | ₩67,745 | ₩67,759 | ₩67,738 | ₩67,738 | -0.01% | 9.4천 |
|---|
| 2026.01.30 | ₩67,772 | ₩67,799 | ₩67,772 | ₩67,792 | +0.03% | 300 |
|---|
| 2026.01.29 | ₩67,732 | ₩67,745 | ₩67,732 | ₩67,738 | +0.01% | 6.6천 |
|---|
| 2026.01.28 | ₩67,692 | ₩67,705 | ₩67,692 | ₩67,692 | 0.00% | 800 |
|---|
| 2026.01.27 | ₩67,718 | ₩67,718 | ₩67,678 | ₩67,700 | -0.03% | 2천 |
|---|
| 2026.01.26 | ₩67,892 | ₩67,892 | ₩67,879 | ₩67,879 | -0.02% | 400 |
|---|
| 2026.01.23 | ₩67,865 | ₩67,865 | ₩67,852 | ₩67,865 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩67,837 | ₩67,837 | ₩67,832 | ₩67,832 | -0.01% | 1.3천 |
|---|
| 2026.01.21 | ₩67,852 | ₩67,852 | ₩67,852 | ₩67,852 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩67,832 | ₩67,832 | ₩67,832 | ₩67,832 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩67,832 | ₩67,832 | ₩67,832 | ₩67,832 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩67,892 | ₩67,892 | ₩67,859 | ₩67,859 | -0.05% | 1.2천 |
|---|
| 2026.01.14 | ₩67,884 | ₩67,919 | ₩67,884 | ₩67,899 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩67,879 | ₩67,879 | ₩67,875 | ₩67,879 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩67,852 | ₩67,852 | ₩67,839 | ₩67,852 | 0.00% | 2.7천 |
|---|
| 2026.01.09 | ₩67,865 | ₩67,865 | ₩67,839 | ₩67,852 | -0.02% | 2.6천 |
|---|
| 2026.01.08 | ₩67,865 | ₩67,905 | ₩67,865 | ₩67,879 | +0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩67,899 | ₩67,919 | ₩67,892 | ₩67,905 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩67,896 | ₩67,905 | ₩67,879 | ₩67,905 | +0.01% | 300 |
|---|
| 2026.01.05 | ₩67,892 | ₩67,905 | ₩67,892 | ₩67,905 | +0.02% | 6.8천 |
|---|
| 2026.01.02 | ₩67,868 | ₩67,872 | ₩67,865 | ₩67,872 | +0.01% | 2.5천 |
|---|
| 2025.12.31 | ₩67,865 | ₩67,889 | ₩67,852 | ₩67,852 | -0.02% | 2.5천 |
|---|
| 2025.12.30 | ₩67,865 | ₩67,872 | ₩67,865 | ₩67,872 | +0.01% | 1.8천 |
|---|
| 2025.12.29 | ₩67,865 | ₩67,865 | ₩67,859 | ₩67,859 | -0.01% | 400 |
|---|
| 2025.12.26 | ₩67,825 | ₩67,825 | ₩67,823 | ₩67,823 | -0.00% | 200 |
|---|
| 2025.12.24 | ₩67,957 | ₩67,972 | ₩67,943 | ₩67,972 | +0.02% | 1.2만 |
|---|
| 2025.12.23 | ₩67,932 | ₩67,939 | ₩67,932 | ₩67,939 | +0.01% | 200 |
|---|
| 2025.12.22 | ₩67,979 | ₩67,979 | ₩67,972 | ₩67,979 | 0.00% | 1.6천 |
|---|
| 2025.12.19 | ₩67,993 | ₩67,993 | ₩67,972 | ₩67,979 | -0.02% | 800 |
|---|
| 2025.12.18 | ₩67,993 | ₩67,999 | ₩67,993 | ₩67,999 | +0.01% | 300 |
|---|
| 2025.12.17 | ₩67,959 | ₩67,959 | ₩67,959 | ₩67,959 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩67,945 | ₩67,972 | ₩67,945 | ₩67,959 | +0.02% | 300 |
|---|
| 2025.12.15 | ₩67,925 | ₩67,925 | ₩67,919 | ₩67,919 | -0.01% | 200 |
|---|
| 2025.12.12 | ₩67,852 | ₩67,885 | ₩67,839 | ₩67,879 | +0.04% | 9.5천 |
|---|
| 2025.12.11 | ₩67,879 | ₩67,885 | ₩67,872 | ₩67,872 | -0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩67,848 | ₩67,879 | ₩67,848 | ₩67,859 | +0.02% | 5천 |
|---|
| 2025.12.09 | ₩67,879 | ₩67,879 | ₩67,819 | ₩67,819 | -0.09% | 8.9천 |
|---|
| 2025.12.08 | ₩67,865 | ₩67,865 | ₩67,829 | ₩67,839 | -0.04% | 800 |
|---|
| 2025.12.05 | ₩67,865 | ₩67,865 | ₩67,865 | ₩67,865 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,879 | ₩67,892 | ₩67,879 | ₩67,892 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩67,905 | ₩67,932 | ₩67,905 | ₩67,932 | +0.04% | 200 |
|---|
| 2025.12.02 | ₩67,892 | ₩67,892 | ₩67,892 | ₩67,892 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,865 | ₩67,865 | ₩67,852 | ₩67,852 | -0.02% | 300 |
|---|
| 2025.11.28 | ₩67,916 | ₩67,916 | ₩67,916 | ₩67,916 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,893 | ₩67,905 | ₩67,879 | ₩67,905 | +0.02% | 6.1천 |
|---|
| 2025.11.25 | ₩67,883 | ₩67,912 | ₩67,883 | ₩67,912 | +0.04% | 500 |
|---|
| 2025.11.24 | ₩67,872 | ₩67,872 | ₩67,872 | ₩67,872 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩68,079 | ₩68,079 | ₩68,039 | ₩68,052 | -0.04% | 2.6천 |
|---|
| 2025.11.20 | ₩67,985 | ₩67,985 | ₩67,983 | ₩67,985 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩67,972 | ₩67,972 | ₩67,932 | ₩67,932 | -0.06% | 700 |
|---|
| 2025.11.18 | ₩67,928 | ₩67,945 | ₩67,919 | ₩67,932 | +0.01% | 3.8천 |
|---|
| 2025.11.17 | ₩67,885 | ₩67,885 | ₩67,885 | ₩67,885 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩67,879 | ₩67,879 | ₩67,879 | ₩67,879 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,879 | ₩67,879 | ₩67,879 | ₩67,879 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,905 | ₩67,912 | ₩67,905 | ₩67,912 | +0.01% | 200 |
|---|
| 2025.11.11 | ₩67,925 | ₩67,925 | ₩67,925 | ₩67,925 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,872 | ₩67,872 | ₩67,872 | ₩67,872 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,891 | ₩67,919 | ₩67,891 | ₩67,905 | +0.02% | 8.1천 |
|---|
| 2025.11.06 | ₩67,905 | ₩67,905 | ₩67,852 | ₩67,879 | -0.04% | 5.3천 |
|---|
| 2025.11.05 | ₩67,785 | ₩67,785 | ₩67,785 | ₩67,785 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,865 | ₩67,865 | ₩67,845 | ₩67,845 | -0.03% | 200 |
|---|
| 2025.11.03 | ₩67,812 | ₩67,812 | ₩67,797 | ₩67,805 | -0.01% | 700 |
|---|
| 2025.10.31 | ₩67,807 | ₩67,807 | ₩67,799 | ₩67,799 | -0.01% | 100 |
|---|
| 2025.10.30 | ₩67,773 | ₩67,775 | ₩67,772 | ₩67,772 | -0.00% | 700 |
|---|
| 2025.10.29 | ₩67,916 | ₩67,919 | ₩67,772 | ₩67,772 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩67,903 | ₩67,903 | ₩67,899 | ₩67,899 | -0.01% | 900 |
|---|
| 2025.10.27 | ₩68,106 | ₩68,106 | ₩68,092 | ₩68,092 | -0.02% | 100 |
|---|
| 2025.10.24 | ₩68,146 | ₩68,146 | ₩68,112 | ₩68,112 | -0.05% | 300 |
|---|
| 2025.10.23 | ₩68,132 | ₩68,132 | ₩68,086 | ₩68,086 | -0.07% | 200 |
|---|
| 2025.10.22 | ₩68,132 | ₩68,159 | ₩68,119 | ₩68,132 | 0.00% | 2.3천 |
|---|
| 2025.10.21 | ₩68,146 | ₩68,146 | ₩68,112 | ₩68,112 | -0.05% | 5.1천 |
|---|
| 2025.10.20 | ₩68,119 | ₩68,119 | ₩68,099 | ₩68,099 | -0.03% | 1.5천 |
|---|
| 2025.10.17 | ₩68,119 | ₩68,119 | ₩68,092 | ₩68,092 | -0.04% | 1.6천 |
|---|
| 2025.10.16 | ₩68,132 | ₩68,146 | ₩68,120 | ₩68,126 | -0.01% | 6.3천 |
|---|
| 2025.10.15 | ₩68,003 | ₩68,019 | ₩68,003 | ₩68,019 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩68,039 | ₩68,046 | ₩68,039 | ₩68,046 | +0.01% | 300 |
|---|
| 2025.10.13 | ₩68,025 | ₩68,025 | ₩68,005 | ₩68,005 | -0.03% | 100 |
|---|
| 2025.10.10 | ₩67,993 | ₩67,993 | ₩67,979 | ₩67,979 | -0.02% | 2.3천 |
|---|