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 | ₩66,535 | ₩66,542 | ₩66,535 | ₩66,542 | +0.01% | 500 |
| 2026.10.08 | ₩66,475 | ₩66,568 | ₩66,475 | ₩66,555 | +0.12% | 3.4천 |
| 2026.10.07 | ₩66,475 | ₩66,542 | ₩66,468 | ₩66,528 | +0.08% | 900 |
| 2026.10.06 | ₩66,488 | ₩66,495 | ₩66,488 | ₩66,495 | +0.01% | 100 |
| 2026.10.05 | ₩66,448 | ₩66,448 | ₩66,448 | ₩66,448 | 0.00% | 100 |
| 2026.10.02 | ₩66,502 | ₩66,502 | ₩66,415 | ₩66,415 | -0.13% | 200 |
| 2026.10.01 | ₩66,502 | ₩66,502 | ₩66,463 | ₩66,463 | -0.06% | 400 |
| 2026.09.30 | ₩66,368 | ₩66,368 | ₩66,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,343 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩66,261 | ₩66,327 | ₩66,261 | ₩66,327 | +0.10% | 500 |
|---|
| 2026.09.28 | ₩66,315 | ₩66,315 | ₩66,281 | ₩66,281 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩66,300 | ₩66,368 | ₩66,300 | ₩66,368 | +0.10% | 2.3천 |
|---|
| 2026.09.24 | ₩66,455 | ₩66,455 | ₩66,455 | ₩66,455 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,486 | ₩66,486 | ₩66,486 | ₩66,486 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩66,642 | ₩66,642 | ₩66,642 | ₩66,642 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,633 | ₩66,635 | ₩66,622 | ₩66,622 | -0.02% | 6.3천 |
|---|
| 2026.09.18 | ₩66,609 | ₩66,609 | ₩66,589 | ₩66,589 | -0.03% | 100 |
|---|
| 2026.09.17 | ₩66,669 | ₩66,669 | ₩66,669 | ₩66,669 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,607 | ₩66,607 | ₩66,602 | ₩66,602 | -0.01% | 800 |
|---|
| 2026.09.15 | ₩66,662 | ₩66,675 | ₩66,662 | ₩66,662 | 0.00% | 6.5천 |
|---|
| 2026.09.14 | ₩66,662 | ₩66,715 | ₩66,662 | ₩66,682 | +0.03% | 1.2천 |
|---|
| 2026.09.11 | ₩66,729 | ₩66,729 | ₩66,695 | ₩66,695 | -0.05% | 100 |
|---|
| 2026.09.10 | ₩66,796 | ₩66,796 | ₩66,750 | ₩66,750 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩66,929 | ₩66,929 | ₩66,916 | ₩66,916 | -0.02% | 300 |
|---|
| 2026.09.08 | ₩66,956 | ₩66,956 | ₩66,949 | ₩66,949 | -0.01% | 100 |
|---|
| 2026.09.04 | ₩66,976 | ₩66,981 | ₩66,956 | ₩66,956 | -0.03% | 500 |
|---|
| 2026.09.03 | ₩66,983 | ₩66,983 | ₩66,976 | ₩66,976 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩66,903 | ₩66,925 | ₩66,903 | ₩66,925 | +0.03% | 2.6천 |
|---|
| 2026.09.01 | ₩66,916 | ₩66,916 | ₩66,889 | ₩66,889 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩66,949 | ₩66,949 | ₩66,949 | ₩66,949 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩67,090 | ₩67,090 | ₩66,936 | ₩66,936 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩67,063 | ₩67,063 | ₩67,056 | ₩67,056 | -0.01% | 200 |
|---|
| 2026.08.26 | ₩67,063 | ₩67,063 | ₩67,056 | ₩67,063 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩67,289 | ₩67,303 | ₩67,285 | ₩67,303 | +0.02% | 2.4천 |
|---|
| 2026.08.24 | ₩67,230 | ₩67,230 | ₩67,230 | ₩67,230 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩67,223 | ₩67,223 | ₩67,223 | ₩67,223 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩67,257 | ₩67,257 | ₩67,257 | ₩67,257 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩67,263 | ₩67,273 | ₩67,263 | ₩67,273 | +0.01% | 300 |
|---|
| 2026.08.18 | ₩67,237 | ₩67,250 | ₩67,237 | ₩67,250 | +0.02% | 9.1천 |
|---|
| 2026.08.17 | ₩67,237 | ₩67,237 | ₩67,237 | ₩67,237 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩67,243 | ₩67,243 | ₩67,241 | ₩67,241 | -0.00% | 300 |
|---|
| 2026.08.13 | ₩67,250 | ₩67,250 | ₩67,250 | ₩67,250 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩67,170 | ₩67,170 | ₩67,170 | ₩67,170 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩67,136 | ₩67,136 | ₩67,136 | ₩67,136 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,126 | ₩67,126 | ₩67,103 | ₩67,103 | -0.03% | 700 |
|---|
| 2026.08.07 | ₩67,132 | ₩67,156 | ₩67,132 | ₩67,156 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩67,064 | ₩67,076 | ₩67,064 | ₩67,076 | +0.02% | 300 |
|---|
| 2026.08.05 | ₩67,108 | ₩67,143 | ₩67,108 | ₩67,143 | +0.05% | 500 |
|---|
| 2026.08.04 | ₩67,120 | ₩67,120 | ₩67,120 | ₩67,120 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩67,009 | ₩67,009 | ₩66,983 | ₩67,009 | 0.00% | 4천 |
|---|
| 2026.07.30 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩67,029 | ₩67,029 | ₩67,029 | ₩67,029 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,983 | ₩66,983 | ₩66,983 | ₩66,983 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,116 | ₩67,116 | ₩67,116 | ₩67,116 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩67,096 | ₩67,096 | ₩67,096 | ₩67,096 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,043 | ₩67,043 | ₩67,043 | ₩67,043 | 0.00% | 1.8천 |
|---|
| 2026.07.22 | ₩67,096 | ₩67,096 | ₩67,096 | ₩67,096 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,143 | ₩67,143 | ₩67,143 | ₩67,143 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,183 | ₩67,196 | ₩67,183 | ₩67,196 | +0.02% | 200 |
|---|
| 2026.07.17 | ₩67,223 | ₩67,223 | ₩67,223 | ₩67,223 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,235 | ₩67,237 | ₩67,223 | ₩67,223 | -0.02% | 4.1천 |
|---|
| 2026.07.15 | ₩67,243 | ₩67,243 | ₩67,243 | ₩67,243 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,158 | ₩67,183 | ₩67,158 | ₩67,170 | +0.02% | 3천 |
|---|
| 2026.07.13 | ₩67,076 | ₩67,076 | ₩67,070 | ₩67,070 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩67,156 | ₩67,156 | ₩67,136 | ₩67,136 | -0.03% | 3.1천 |
|---|
| 2026.07.09 | ₩67,163 | ₩67,163 | ₩67,163 | ₩67,163 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,094 | ₩67,124 | ₩67,094 | ₩67,103 | +0.01% | 1천 |
|---|
| 2026.07.07 | ₩67,136 | ₩67,136 | ₩67,136 | ₩67,136 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,196 | ₩67,210 | ₩67,196 | ₩67,210 | +0.02% | 500 |
|---|
| 2026.07.02 | ₩67,176 | ₩67,176 | ₩67,176 | ₩67,176 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,123 | ₩67,123 | ₩67,110 | ₩67,110 | -0.02% | 800 |
|---|
| 2026.06.30 | ₩67,156 | ₩67,156 | ₩67,116 | ₩67,116 | -0.06% | 600 |
|---|
| 2026.06.29 | ₩67,183 | ₩67,183 | ₩67,176 | ₩67,176 | -0.01% | 100 |
|---|
| 2026.06.26 | ₩67,196 | ₩67,202 | ₩67,176 | ₩67,183 | -0.02% | 5.8천 |
|---|
| 2026.06.25 | ₩67,143 | ₩67,143 | ₩67,123 | ₩67,123 | -0.03% | 900 |
|---|
| 2026.06.24 | ₩67,283 | ₩67,297 | ₩67,277 | ₩67,297 | +0.02% | 700 |
|---|
| 2026.06.23 | ₩67,222 | ₩67,222 | ₩67,222 | ₩67,222 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,168 | ₩67,168 | ₩67,168 | ₩67,168 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,257 | ₩67,257 | ₩67,230 | ₩67,230 | -0.04% | 800 |
|---|
| 2026.06.17 | ₩67,150 | ₩67,150 | ₩67,150 | ₩67,150 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩67,317 | ₩67,350 | ₩67,317 | ₩67,350 | +0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩67,323 | ₩67,323 | ₩67,323 | ₩67,323 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩67,290 | ₩67,290 | ₩67,290 | ₩67,290 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩67,317 | ₩67,317 | ₩67,310 | ₩67,310 | -0.01% | 200 |
|---|
| 2026.06.10 | ₩67,210 | ₩67,210 | ₩67,200 | ₩67,203 | -0.01% | 600 |
|---|
| 2026.06.09 | ₩67,183 | ₩67,210 | ₩67,183 | ₩67,203 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩67,143 | ₩67,143 | ₩67,143 | ₩67,143 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩67,136 | ₩67,143 | ₩67,136 | ₩67,139 | +0.00% | 2.3천 |
|---|
| 2026.06.04 | ₩67,270 | ₩67,270 | ₩67,250 | ₩67,250 | -0.03% | 500 |
|---|
| 2026.06.03 | ₩67,210 | ₩67,210 | ₩67,210 | ₩67,210 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,250 | ₩67,250 | ₩67,250 | ₩67,250 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩67,210 | ₩67,250 | ₩67,210 | ₩67,250 | +0.06% | 8천 |
|---|
| 2026.05.29 | ₩67,310 | ₩67,310 | ₩67,310 | ₩67,310 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩67,250 | ₩67,250 | ₩67,250 | ₩67,250 | 0.00% | 2.7천 |
|---|
| 2026.05.27 | ₩67,237 | ₩67,237 | ₩67,223 | ₩67,223 | -0.02% | 500 |
|---|
| 2026.05.26 | ₩67,188 | ₩67,203 | ₩67,188 | ₩67,203 | +0.02% | 500 |
|---|
| 2026.05.22 | ₩67,343 | ₩67,343 | ₩67,330 | ₩67,330 | -0.02% | 200 |
|---|
| 2026.05.21 | ₩67,310 | ₩67,343 | ₩67,310 | ₩67,343 | +0.05% | 1.1천 |
|---|
| 2026.05.20 | ₩67,369 | ₩67,377 | ₩67,369 | ₩67,377 | +0.01% | 900 |
|---|
| 2026.05.19 | ₩67,270 | ₩67,270 | ₩67,270 | ₩67,270 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩67,330 | ₩67,330 | ₩67,317 | ₩67,317 | -0.02% | 500 |
|---|
| 2026.05.15 | ₩67,303 | ₩67,303 | ₩67,303 | ₩67,303 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩67,393 | ₩67,410 | ₩67,377 | ₩67,377 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩67,370 | ₩67,397 | ₩67,370 | ₩67,397 | +0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩67,381 | ₩67,381 | ₩67,381 | ₩67,381 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩67,430 | ₩67,430 | ₩67,430 | ₩67,430 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩67,490 | ₩67,490 | ₩67,477 | ₩67,490 | 0.00% | 1천 |
|---|
| 2026.05.07 | ₩67,504 | ₩67,504 | ₩67,444 | ₩67,444 | -0.09% | 200 |
|---|
| 2026.05.06 | ₩67,498 | ₩67,498 | ₩67,497 | ₩67,497 | -0.00% | 400 |
|---|
| 2026.05.05 | ₩67,397 | ₩67,410 | ₩67,397 | ₩67,404 | +0.01% | 7.7천 |
|---|
| 2026.05.04 | ₩67,424 | ₩67,424 | ₩67,357 | ₩67,370 | -0.08% | 6.3천 |
|---|
| 2026.05.01 | ₩67,450 | ₩67,450 | ₩67,437 | ₩67,437 | -0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩67,412 | ₩67,424 | ₩67,412 | ₩67,417 | +0.01% | 2.6천 |
|---|
| 2026.04.29 | ₩67,424 | ₩67,424 | ₩67,370 | ₩67,370 | -0.08% | 1.7천 |
|---|
| 2026.04.28 | ₩67,477 | ₩67,477 | ₩67,464 | ₩67,464 | -0.02% | 600 |
|---|
| 2026.04.27 | ₩67,517 | ₩67,517 | ₩67,504 | ₩67,504 | -0.02% | 4.4천 |
|---|
| 2026.04.24 | ₩67,664 | ₩67,731 | ₩67,664 | ₩67,724 | +0.09% | 3천 |
|---|
| 2026.04.23 | ₩67,651 | ₩67,651 | ₩67,644 | ₩67,644 | -0.01% | 2.2천 |
|---|
| 2026.04.22 | ₩67,678 | ₩67,678 | ₩67,651 | ₩67,671 | -0.01% | 1.9천 |
|---|
| 2026.04.21 | ₩67,664 | ₩67,678 | ₩67,655 | ₩67,655 | -0.01% | 2.5천 |
|---|
| 2026.04.20 | ₩67,738 | ₩67,738 | ₩67,738 | ₩67,738 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩67,758 | ₩67,758 | ₩67,758 | ₩67,758 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,644 | ₩67,644 | ₩67,644 | ₩67,644 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,651 | ₩67,657 | ₩67,651 | ₩67,657 | +0.01% | 400 |
|---|
| 2026.04.14 | ₩67,637 | ₩67,678 | ₩67,637 | ₩67,678 | +0.06% | 5.3천 |
|---|
| 2026.04.13 | ₩67,624 | ₩67,637 | ₩67,624 | ₩67,624 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩67,576 | ₩67,584 | ₩67,576 | ₩67,584 | +0.01% | 900 |
|---|
| 2026.04.08 | ₩67,617 | ₩67,624 | ₩67,584 | ₩67,584 | -0.05% | 5.5천 |
|---|
| 2026.04.07 | ₩67,472 | ₩67,532 | ₩67,472 | ₩67,532 | +0.09% | 400 |
|---|
| 2026.04.06 | ₩67,464 | ₩67,490 | ₩67,464 | ₩67,477 | +0.02% | 3.2천 |
|---|
| 2026.04.02 | ₩67,555 | ₩67,555 | ₩67,531 | ₩67,537 | -0.03% | 2.3천 |
|---|
| 2026.04.01 | ₩67,501 | ₩67,501 | ₩67,490 | ₩67,490 | -0.02% | 800 |
|---|
| 2026.03.31 | ₩67,490 | ₩67,510 | ₩67,490 | ₩67,510 | +0.03% | 200 |
|---|
| 2026.03.30 | ₩67,464 | ₩67,464 | ₩67,462 | ₩67,462 | -0.00% | 400 |
|---|
| 2026.03.27 | ₩67,350 | ₩67,350 | ₩67,350 | ₩67,350 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩67,225 | ₩67,237 | ₩67,225 | ₩67,237 | +0.02% | 500 |
|---|
| 2026.03.25 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,493 | ₩67,493 | ₩67,493 | ₩67,493 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩67,584 | ₩67,584 | ₩67,584 | ₩67,584 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩67,490 | ₩67,504 | ₩67,490 | ₩67,504 | +0.02% | 500 |
|---|
| 2026.03.19 | ₩67,637 | ₩67,637 | ₩67,637 | ₩67,637 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩67,661 | ₩67,661 | ₩67,661 | ₩67,661 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,770 | ₩67,770 | ₩67,770 | ₩67,770 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,718 | ₩67,754 | ₩67,718 | ₩67,754 | +0.05% | 7.2천 |
|---|
| 2026.03.13 | ₩67,678 | ₩67,678 | ₩67,678 | ₩67,678 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩67,637 | ₩67,657 | ₩67,611 | ₩67,657 | +0.03% | 500 |
|---|
| 2026.03.11 | ₩67,764 | ₩67,764 | ₩67,764 | ₩67,764 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩67,873 | ₩67,873 | ₩67,831 | ₩67,831 | -0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩67,824 | ₩67,865 | ₩67,824 | ₩67,865 | +0.06% | 200 |
|---|
| 2026.03.06 | ₩67,845 | ₩67,845 | ₩67,845 | ₩67,845 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩67,804 | ₩67,811 | ₩67,804 | ₩67,811 | +0.01% | 400 |
|---|
| 2026.03.04 | ₩67,850 | ₩67,850 | ₩67,850 | ₩67,850 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,898 | ₩67,898 | ₩67,898 | ₩67,898 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩67,951 | ₩67,951 | ₩67,905 | ₩67,918 | -0.05% | 1.6만 |
|---|
| 2026.02.27 | ₩68,005 | ₩68,038 | ₩68,005 | ₩68,025 | +0.03% | 3.5천 |
|---|
| 2026.02.26 | ₩67,931 | ₩67,941 | ₩67,925 | ₩67,941 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩67,903 | ₩67,903 | ₩67,898 | ₩67,898 | -0.01% | 200 |
|---|
| 2026.02.24 | ₩67,907 | ₩67,907 | ₩67,905 | ₩67,905 | -0.00% | 900 |
|---|
| 2026.02.23 | ₩68,106 | ₩68,106 | ₩68,106 | ₩68,106 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩68,065 | ₩68,073 | ₩68,038 | ₩68,052 | -0.02% | 7.1천 |
|---|
| 2026.02.19 | ₩68,052 | ₩68,065 | ₩68,052 | ₩68,052 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩68,052 | ₩68,065 | ₩68,045 | ₩68,045 | -0.01% | 2.1천 |
|---|
| 2026.02.17 | ₩68,092 | ₩68,092 | ₩68,078 | ₩68,078 | -0.02% | 600 |
|---|
| 2026.02.13 | ₩68,105 | ₩68,105 | ₩68,105 | ₩68,105 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩68,012 | ₩68,012 | ₩68,012 | ₩68,012 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,945 | ₩67,945 | ₩67,938 | ₩67,938 | -0.01% | 200 |
|---|
| 2026.02.10 | ₩68,012 | ₩68,012 | ₩68,005 | ₩68,005 | -0.01% | 500 |
|---|
| 2026.02.09 | ₩67,971 | ₩67,971 | ₩67,946 | ₩67,951 | -0.03% | 600 |
|---|
| 2026.02.06 | ₩67,931 | ₩67,931 | ₩67,931 | ₩67,931 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩67,931 | ₩67,958 | ₩67,905 | ₩67,951 | +0.03% | 1.7천 |
|---|
| 2026.02.04 | ₩67,811 | ₩67,838 | ₩67,811 | ₩67,831 | +0.03% | 2.5천 |
|---|
| 2026.02.03 | ₩67,784 | ₩67,824 | ₩67,784 | ₩67,818 | +0.05% | 1천 |
|---|
| 2026.02.02 | ₩67,811 | ₩67,824 | ₩67,804 | ₩67,804 | -0.01% | 9.4천 |
|---|
| 2026.01.30 | ₩67,838 | ₩67,865 | ₩67,838 | ₩67,858 | +0.03% | 300 |
|---|
| 2026.01.29 | ₩67,798 | ₩67,811 | ₩67,798 | ₩67,804 | +0.01% | 6.6천 |
|---|
| 2026.01.28 | ₩67,758 | ₩67,771 | ₩67,758 | ₩67,758 | 0.00% | 800 |
|---|
| 2026.01.27 | ₩67,784 | ₩67,784 | ₩67,744 | ₩67,766 | -0.03% | 2천 |
|---|
| 2026.01.26 | ₩67,958 | ₩67,958 | ₩67,945 | ₩67,945 | -0.02% | 400 |
|---|
| 2026.01.23 | ₩67,931 | ₩67,931 | ₩67,918 | ₩67,931 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩67,903 | ₩67,903 | ₩67,898 | ₩67,898 | -0.01% | 1.3천 |
|---|
| 2026.01.21 | ₩67,918 | ₩67,918 | ₩67,918 | ₩67,918 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩67,898 | ₩67,898 | ₩67,898 | ₩67,898 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩67,898 | ₩67,898 | ₩67,898 | ₩67,898 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩67,958 | ₩67,958 | ₩67,925 | ₩67,925 | -0.05% | 1.2천 |
|---|
| 2026.01.14 | ₩67,950 | ₩67,985 | ₩67,950 | ₩67,965 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩67,945 | ₩67,945 | ₩67,941 | ₩67,945 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩67,918 | ₩67,918 | ₩67,905 | ₩67,918 | 0.00% | 2.7천 |
|---|
| 2026.01.09 | ₩67,931 | ₩67,931 | ₩67,905 | ₩67,918 | -0.02% | 2.6천 |
|---|
| 2026.01.08 | ₩67,931 | ₩67,971 | ₩67,931 | ₩67,945 | +0.02% | 7.3천 |
|---|
| 2026.01.07 | ₩67,965 | ₩67,985 | ₩67,958 | ₩67,971 | +0.01% | 1.1만 |
|---|
| 2026.01.06 | ₩67,962 | ₩67,971 | ₩67,945 | ₩67,971 | +0.01% | 300 |
|---|
| 2026.01.05 | ₩67,958 | ₩67,971 | ₩67,958 | ₩67,971 | +0.02% | 6.8천 |
|---|
| 2026.01.02 | ₩67,934 | ₩67,938 | ₩67,931 | ₩67,938 | +0.01% | 2.5천 |
|---|
| 2025.12.31 | ₩67,931 | ₩67,955 | ₩67,918 | ₩67,918 | -0.02% | 2.5천 |
|---|
| 2025.12.30 | ₩67,931 | ₩67,938 | ₩67,931 | ₩67,938 | +0.01% | 1.8천 |
|---|
| 2025.12.29 | ₩67,931 | ₩67,931 | ₩67,925 | ₩67,925 | -0.01% | 400 |
|---|
| 2025.12.26 | ₩67,891 | ₩67,891 | ₩67,889 | ₩67,889 | -0.00% | 200 |
|---|
| 2025.12.24 | ₩68,024 | ₩68,038 | ₩68,009 | ₩68,038 | +0.02% | 1.2만 |
|---|
| 2025.12.23 | ₩67,998 | ₩68,005 | ₩67,998 | ₩68,005 | +0.01% | 200 |
|---|
| 2025.12.22 | ₩68,045 | ₩68,045 | ₩68,038 | ₩68,045 | 0.00% | 1.6천 |
|---|
| 2025.12.19 | ₩68,060 | ₩68,060 | ₩68,038 | ₩68,045 | -0.02% | 800 |
|---|
| 2025.12.18 | ₩68,060 | ₩68,065 | ₩68,060 | ₩68,065 | +0.01% | 300 |
|---|
| 2025.12.17 | ₩68,025 | ₩68,025 | ₩68,025 | ₩68,025 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,012 | ₩68,038 | ₩68,012 | ₩68,025 | +0.02% | 300 |
|---|
| 2025.12.15 | ₩67,992 | ₩67,992 | ₩67,985 | ₩67,985 | -0.01% | 200 |
|---|
| 2025.12.12 | ₩67,918 | ₩67,951 | ₩67,905 | ₩67,945 | +0.04% | 9.5천 |
|---|
| 2025.12.11 | ₩67,945 | ₩67,951 | ₩67,938 | ₩67,938 | -0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩67,914 | ₩67,945 | ₩67,914 | ₩67,925 | +0.02% | 5천 |
|---|
| 2025.12.09 | ₩67,945 | ₩67,945 | ₩67,885 | ₩67,885 | -0.09% | 8.9천 |
|---|
| 2025.12.08 | ₩67,931 | ₩67,931 | ₩67,895 | ₩67,905 | -0.04% | 800 |
|---|
| 2025.12.05 | ₩67,931 | ₩67,931 | ₩67,931 | ₩67,931 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,945 | ₩67,958 | ₩67,945 | ₩67,958 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩67,971 | ₩67,998 | ₩67,971 | ₩67,998 | +0.04% | 200 |
|---|
| 2025.12.02 | ₩67,958 | ₩67,958 | ₩67,958 | ₩67,958 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,931 | ₩67,931 | ₩67,918 | ₩67,918 | -0.02% | 300 |
|---|
| 2025.11.28 | ₩67,982 | ₩67,982 | ₩67,982 | ₩67,982 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,959 | ₩67,971 | ₩67,945 | ₩67,971 | +0.02% | 6.1천 |
|---|
| 2025.11.25 | ₩67,949 | ₩67,978 | ₩67,949 | ₩67,978 | +0.04% | 500 |
|---|
| 2025.11.24 | ₩67,938 | ₩67,938 | ₩67,938 | ₩67,938 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩68,145 | ₩68,145 | ₩68,105 | ₩68,118 | -0.04% | 2.6천 |
|---|
| 2025.11.20 | ₩68,052 | ₩68,052 | ₩68,049 | ₩68,052 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩68,038 | ₩68,038 | ₩67,998 | ₩67,998 | -0.06% | 700 |
|---|
| 2025.11.18 | ₩67,994 | ₩68,012 | ₩67,985 | ₩67,998 | +0.01% | 3.8천 |
|---|
| 2025.11.17 | ₩67,951 | ₩67,951 | ₩67,951 | ₩67,951 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩67,945 | ₩67,945 | ₩67,945 | ₩67,945 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,945 | ₩67,945 | ₩67,945 | ₩67,945 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,971 | ₩67,978 | ₩67,971 | ₩67,978 | +0.01% | 200 |
|---|
| 2025.11.11 | ₩67,992 | ₩67,992 | ₩67,992 | ₩67,992 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,938 | ₩67,938 | ₩67,938 | ₩67,938 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,957 | ₩67,985 | ₩67,957 | ₩67,971 | +0.02% | 8.1천 |
|---|
| 2025.11.06 | ₩67,971 | ₩67,971 | ₩67,918 | ₩67,945 | -0.04% | 5.3천 |
|---|
| 2025.11.05 | ₩67,851 | ₩67,851 | ₩67,851 | ₩67,851 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,931 | ₩67,931 | ₩67,911 | ₩67,911 | -0.03% | 200 |
|---|
| 2025.11.03 | ₩67,878 | ₩67,878 | ₩67,863 | ₩67,871 | -0.01% | 700 |
|---|
| 2025.10.31 | ₩67,873 | ₩67,873 | ₩67,865 | ₩67,865 | -0.01% | 100 |
|---|
| 2025.10.30 | ₩67,839 | ₩67,841 | ₩67,838 | ₩67,838 | -0.00% | 700 |
|---|
| 2025.10.29 | ₩67,982 | ₩67,985 | ₩67,838 | ₩67,838 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩67,969 | ₩67,969 | ₩67,965 | ₩67,965 | -0.01% | 900 |
|---|
| 2025.10.27 | ₩68,172 | ₩68,172 | ₩68,159 | ₩68,159 | -0.02% | 100 |
|---|
| 2025.10.24 | ₩68,212 | ₩68,212 | ₩68,179 | ₩68,179 | -0.05% | 300 |
|---|
| 2025.10.23 | ₩68,199 | ₩68,199 | ₩68,152 | ₩68,152 | -0.07% | 200 |
|---|
| 2025.10.22 | ₩68,199 | ₩68,225 | ₩68,185 | ₩68,199 | 0.00% | 2.3천 |
|---|
| 2025.10.21 | ₩68,212 | ₩68,212 | ₩68,179 | ₩68,179 | -0.05% | 5.1천 |
|---|
| 2025.10.20 | ₩68,185 | ₩68,185 | ₩68,165 | ₩68,165 | -0.03% | 1.5천 |
|---|
| 2025.10.17 | ₩68,185 | ₩68,185 | ₩68,159 | ₩68,159 | -0.04% | 1.6천 |
|---|
| 2025.10.16 | ₩68,199 | ₩68,212 | ₩68,187 | ₩68,192 | -0.01% | 6.3천 |
|---|
| 2025.10.15 | ₩68,069 | ₩68,085 | ₩68,069 | ₩68,085 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩68,105 | ₩68,112 | ₩68,105 | ₩68,112 | +0.01% | 300 |
|---|
| 2025.10.13 | ₩68,092 | ₩68,092 | ₩68,072 | ₩68,072 | -0.03% | 100 |
|---|
| 2025.10.10 | ₩68,060 | ₩68,060 | ₩68,045 | ₩68,045 | -0.02% | 2.3천 |
|---|