시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 과거 주가
WisdomTree U.S. SmallCap Quality Dividend Growth Fund · DGRS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. SmallCap Quality Dividend Growth Fund · DGRS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,824 | ₩75,824 | ₩75,395 | ₩75,449 | -0.50% | 9.6천 |
| 2026.10.08 | ₩75,140 | ₩75,797 | ₩74,979 | ₩75,596 | +0.61% | 7.4만 |
| 2026.10.07 | ₩75,583 | ₩75,838 | ₩74,899 | ₩75,368 | -0.28% | 3.2만 |
| 2026.10.06 | ₩76,508 | ₩76,776 | ₩76,293 | ₩76,387 | -0.16% | 4만 |
| 2026.10.05 | ₩76,307 | ₩77,044 | ₩75,757 | ₩76,656 | +0.46% | 3만 |
| 2026.10.02 | ₩76,481 | ₩76,723 | ₩76,454 | ₩76,468 | -0.02% | 1.8만 |
| 2026.10.01 | ₩74,751 | ₩75,784 | ₩74,577 | ₩75,703 | +1.27% | 2.5만 |
| 2026.09.30 | ₩75,650 | ₩75,650 | ₩75,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,033 |
| -0.82% |
| 1.8만 |
| 2026.09.29 | ₩76,065 | ₩76,065 | ₩75,261 | ₩75,516 | -0.72% | 1.4만 |
|---|
| 2026.09.28 | ₩76,334 | ₩76,414 | ₩75,757 | ₩76,039 | -0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩76,186 | ₩76,629 | ₩76,106 | ₩76,508 | +0.42% | 3만 |
|---|
| 2026.09.24 | ₩76,267 | ₩76,441 | ₩75,838 | ₩76,361 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩76,642 | ₩76,977 | ₩76,387 | ₩76,562 | -0.10% | 4.8만 |
|---|
| 2026.09.22 | ₩76,857 | ₩77,433 | ₩76,723 | ₩76,884 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩76,776 | ₩76,776 | ₩76,428 | ₩76,454 | -0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩76,173 | ₩76,548 | ₩76,092 | ₩76,548 | +0.49% | 9.2천 |
|---|
| 2026.09.17 | ₩77,661 | ₩77,661 | ₩76,803 | ₩76,803 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩77,474 | ₩77,769 | ₩76,280 | ₩76,924 | -0.71% | 4.2만 |
|---|
| 2026.09.15 | ₩77,728 | ₩77,728 | ₩77,165 | ₩77,259 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩77,970 | ₩78,225 | ₩77,608 | ₩77,728 | -0.31% | 1.5만 |
|---|
| 2026.09.11 | ₩78,788 | ₩78,828 | ₩78,037 | ₩78,292 | -0.63% | 3.3만 |
|---|
| 2026.09.10 | ₩78,318 | ₩78,318 | ₩77,635 | ₩77,889 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩79,123 | ₩79,123 | ₩78,372 | ₩78,439 | -0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩79,901 | ₩79,901 | ₩79,230 | ₩79,230 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩79,271 | ₩80,062 | ₩79,123 | ₩80,048 | +0.98% | 1.4만 |
|---|
| 2026.09.03 | ₩79,525 | ₩79,807 | ₩79,271 | ₩79,472 | -0.07% | 2.1만 |
|---|
| 2026.09.02 | ₩78,842 | ₩79,646 | ₩78,842 | ₩79,311 | +0.60% | 1.1만 |
|---|
| 2026.09.01 | ₩78,882 | ₩79,324 | ₩78,399 | ₩78,506 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩80,008 | ₩80,116 | ₩79,338 | ₩79,485 | -0.65% | 1.2만 |
|---|
| 2026.08.28 | ₩80,504 | ₩80,598 | ₩80,048 | ₩80,062 | -0.55% | 8천 |
|---|
| 2026.08.27 | ₩80,357 | ₩80,437 | ₩79,874 | ₩80,317 | -0.05% | 8.7천 |
|---|
| 2026.08.26 | ₩80,303 | ₩80,759 | ₩80,089 | ₩80,464 | +0.20% | 3.8만 |
|---|
| 2026.08.25 | ₩80,679 | ₩80,679 | ₩79,995 | ₩80,263 | -0.52% | 1.2만 |
|---|
| 2026.08.24 | ₩80,840 | ₩81,054 | ₩80,464 | ₩80,531 | -0.38% | 1.8만 |
|---|
| 2026.08.21 | ₩80,156 | ₩80,719 | ₩80,156 | ₩80,719 | +0.70% | 1.2만 |
|---|
| 2026.08.20 | ₩80,464 | ₩80,464 | ₩80,089 | ₩80,089 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩81,819 | ₩81,819 | ₩80,853 | ₩80,853 | -1.18% | 1.8만 |
|---|
| 2026.08.18 | ₩82,100 | ₩82,100 | ₩81,255 | ₩81,255 | -1.03% | 1.8만 |
|---|
| 2026.08.17 | ₩82,382 | ₩82,382 | ₩82,073 | ₩82,221 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩82,436 | ₩82,717 | ₩82,369 | ₩82,650 | +0.26% | 1.6만 |
|---|
| 2026.08.13 | ₩82,556 | ₩82,597 | ₩82,141 | ₩82,328 | -0.28% | 3.2만 |
|---|
| 2026.08.12 | ₩82,060 | ₩82,208 | ₩81,483 | ₩82,087 | +0.03% | 1.6만 |
|---|
| 2026.08.11 | ₩81,618 | ₩82,382 | ₩81,618 | ₩81,859 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩81,832 | ₩81,832 | ₩81,497 | ₩81,631 | -0.25% | 1.7만 |
|---|
| 2026.08.07 | ₩81,966 | ₩82,194 | ₩81,658 | ₩82,060 | +0.11% | 10.3만 |
|---|
| 2026.08.06 | ₩82,449 | ₩82,503 | ₩81,591 | ₩81,698 | -0.91% | 1.5만 |
|---|
| 2026.08.05 | ₩82,999 | ₩82,999 | ₩82,141 | ₩82,208 | -0.95% | 6.1만 |
|---|
| 2026.08.04 | ₩81,430 | ₩82,771 | ₩81,376 | ₩82,583 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩80,612 | ₩81,671 | ₩80,612 | ₩81,618 | +1.25% | 4.6만 |
|---|
| 2026.07.31 | ₩80,129 | ₩80,250 | ₩79,365 | ₩80,142 | +0.02% | 2.2만 |
|---|
| 2026.07.30 | ₩80,558 | ₩80,558 | ₩79,391 | ₩79,955 | -0.75% | 4.4만 |
|---|
| 2026.07.29 | ₩80,960 | ₩81,108 | ₩80,196 | ₩80,236 | -0.89% | 7만 |
|---|
| 2026.07.28 | ₩80,424 | ₩81,282 | ₩80,424 | ₩81,148 | +0.90% | 10.3만 |
|---|
| 2026.07.27 | ₩80,504 | ₩80,934 | ₩79,928 | ₩80,276 | -0.28% | 3.5만 |
|---|
| 2026.07.24 | ₩80,129 | ₩80,652 | ₩80,035 | ₩80,048 | -0.10% | 4.6만 |
|---|
| 2026.07.23 | ₩79,861 | ₩79,861 | ₩79,485 | ₩79,820 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩80,169 | ₩80,411 | ₩80,048 | ₩80,209 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩79,767 | ₩80,236 | ₩79,432 | ₩80,169 | +0.50% | 3만 |
|---|
| 2026.07.20 | ₩80,625 | ₩80,625 | ₩79,606 | ₩79,700 | -1.15% | 4.1만 |
|---|
| 2026.07.17 | ₩80,639 | ₩81,054 | ₩80,022 | ₩80,384 | -0.32% | 8.1만 |
|---|
| 2026.07.16 | ₩79,660 | ₩81,095 | ₩79,660 | ₩81,041 | +1.73% | 8.4천 |
|---|
| 2026.07.15 | ₩79,083 | ₩80,102 | ₩79,083 | ₩79,660 | +0.73% | 2.8만 |
|---|
| 2026.07.14 | ₩77,594 | ₩79,271 | ₩77,474 | ₩78,962 | +1.76% | 9.5만 |
|---|
| 2026.07.13 | ₩79,002 | ₩79,445 | ₩78,694 | ₩78,788 | -0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩78,520 | ₩79,002 | ₩78,520 | ₩78,895 | +0.48% | 2.2만 |
|---|
| 2026.07.09 | ₩77,635 | ₩78,426 | ₩77,554 | ₩78,184 | +0.71% | 9.6천 |
|---|
| 2026.07.08 | ₩77,983 | ₩77,983 | ₩77,205 | ₩77,474 | -0.65% | 2.2만 |
|---|
| 2026.07.07 | ₩79,244 | ₩79,244 | ₩78,305 | ₩78,546 | -0.88% | 3.5만 |
|---|
| 2026.07.06 | ₩78,721 | ₩79,110 | ₩78,560 | ₩79,002 | +0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩79,646 | ₩79,914 | ₩78,104 | ₩78,707 | -1.18% | 2.1만 |
|---|
| 2026.07.01 | ₩79,418 | ₩80,169 | ₩79,271 | ₩79,271 | -0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩79,163 | ₩79,727 | ₩78,962 | ₩79,593 | +0.54% | 3만 |
|---|
| 2026.06.29 | ₩79,968 | ₩79,968 | ₩78,882 | ₩79,204 | -0.96% | 2.4만 |
|---|
| 2026.06.26 | ₩79,432 | ₩80,129 | ₩79,378 | ₩79,981 | +0.69% | 2.7만 |
|---|
| 2026.06.25 | ₩78,774 | ₩79,901 | ₩78,332 | ₩79,472 | +0.89% | 2.4만 |
|---|
| 2026.06.24 | ₩78,037 | ₩79,069 | ₩78,037 | ₩78,828 | +1.01% | 1.8만 |
|---|
| 2026.06.23 | ₩77,407 | ₩79,351 | ₩77,407 | ₩78,077 | +0.87% | 3.4만 |
|---|
| 2026.06.22 | ₩77,769 | ₩78,211 | ₩77,755 | ₩77,863 | +0.12% | 4.1만 |
|---|
| 2026.06.18 | ₩77,219 | ₩77,903 | ₩77,219 | ₩77,782 | +0.73% | 3.7만 |
|---|
| 2026.06.17 | ₩77,621 | ₩78,117 | ₩76,481 | ₩76,723 | -1.16% | 5.8만 |
|---|
| 2026.06.16 | ₩77,916 | ₩78,386 | ₩77,514 | ₩77,621 | -0.38% | 1.8만 |
|---|
| 2026.06.15 | ₩78,748 | ₩78,935 | ₩77,715 | ₩77,715 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩78,077 | ₩78,922 | ₩78,077 | ₩78,386 | +0.40% | 1.6만 |
|---|
| 2026.06.11 | ₩76,937 | ₩77,782 | ₩74,416 | ₩77,755 | +1.06% | 2.3만 |
|---|
| 2026.06.10 | ₩76,857 | ₩77,621 | ₩76,414 | ₩76,562 | -0.38% | 2.3만 |
|---|
| 2026.06.09 | ₩76,428 | ₩77,420 | ₩75,864 | ₩76,749 | +0.42% | 2.5만 |
|---|
| 2026.06.08 | ₩75,824 | ₩76,267 | ₩75,744 | ₩75,905 | +0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩75,770 | ₩75,770 | ₩74,000 | ₩75,194 | -0.76% | 1.6만 |
|---|
| 2026.06.04 | ₩75,341 | ₩75,838 | ₩75,341 | ₩75,770 | +0.57% | 2.1만 |
|---|
| 2026.06.03 | ₩75,542 | ₩75,542 | ₩73,933 | ₩75,073 | -0.62% | 3.6만 |
|---|
| 2026.06.02 | ₩74,993 | ₩75,931 | ₩74,993 | ₩75,838 | +1.13% | 2.4만 |
|---|
| 2026.06.01 | ₩74,751 | ₩75,180 | ₩74,403 | ₩75,087 | +0.45% | 2.5만 |
|---|
| 2026.05.29 | ₩75,475 | ₩75,475 | ₩75,019 | ₩75,019 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩75,569 | ₩75,864 | ₩75,167 | ₩75,757 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩76,106 | ₩76,387 | ₩75,703 | ₩75,784 | -0.42% | 2.5만 |
|---|
| 2026.05.26 | ₩75,408 | ₩75,985 | ₩75,408 | ₩75,931 | +0.69% | 4.4만 |
|---|
| 2026.05.22 | ₩74,711 | ₩75,167 | ₩74,537 | ₩75,113 | +0.54% | 3.1만 |
|---|
| 2026.05.21 | ₩74,067 | ₩74,577 | ₩73,316 | ₩74,389 | +0.43% | 1.8만 |
|---|
| 2026.05.20 | ₩73,088 | ₩74,268 | ₩72,860 | ₩74,201 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩73,585 | ₩73,585 | ₩72,941 | ₩72,994 | -0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩73,263 | ₩74,148 | ₩73,249 | ₩73,839 | +0.79% | 4만 |
|---|
| 2026.05.15 | ₩74,094 | ₩74,094 | ₩73,142 | ₩73,169 | -1.25% | 3.6만 |
|---|
| 2026.05.14 | ₩74,228 | ₩74,631 | ₩74,201 | ₩74,282 | +0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩74,349 | ₩74,349 | ₩73,531 | ₩73,853 | -0.67% | 2만 |
|---|
| 2026.05.12 | ₩75,127 | ₩75,127 | ₩73,920 | ₩74,590 | -0.71% | 2.5만 |
|---|
| 2026.05.11 | ₩75,985 | ₩75,985 | ₩74,711 | ₩75,006 | -1.29% | 6.7만 |
|---|
| 2026.05.08 | ₩75,891 | ₩76,186 | ₩75,703 | ₩75,838 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩76,320 | ₩76,374 | ₩75,623 | ₩75,730 | -0.77% | 2.2만 |
|---|
| 2026.05.06 | ₩76,428 | ₩76,763 | ₩76,334 | ₩76,441 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩75,261 | ₩76,361 | ₩75,261 | ₩76,133 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩75,703 | ₩75,958 | ₩74,188 | ₩74,966 | -0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩76,240 | ₩76,441 | ₩75,931 | ₩76,092 | -0.19% | 2만 |
|---|
| 2026.04.30 | ₩75,288 | ₩76,615 | ₩75,100 | ₩76,441 | +1.53% | 1.4만 |
|---|
| 2026.04.29 | ₩76,508 | ₩76,508 | ₩75,355 | ₩75,556 | -1.24% | 1.5만 |
|---|
| 2026.04.28 | ₩76,749 | ₩76,749 | ₩76,280 | ₩76,535 | -0.28% | 9.8천 |
|---|
| 2026.04.27 | ₩76,092 | ₩76,441 | ₩76,092 | ₩76,347 | +0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩75,945 | ₩76,226 | ₩75,650 | ₩76,119 | +0.23% | 7.1천 |
|---|
| 2026.04.23 | ₩75,744 | ₩76,146 | ₩75,301 | ₩75,931 | +0.25% | 2만 |
|---|
| 2026.04.22 | ₩76,079 | ₩76,106 | ₩75,462 | ₩75,583 | -0.65% | 1.5만 |
|---|
| 2026.04.21 | ₩75,985 | ₩76,669 | ₩75,449 | ₩75,542 | -0.58% | 2만 |
|---|
| 2026.04.20 | ₩75,274 | ₩76,039 | ₩75,274 | ₩75,905 | +0.84% | 3.4만 |
|---|
| 2026.04.17 | ₩74,778 | ₩76,374 | ₩74,604 | ₩75,677 | +1.20% | 4.9만 |
|---|
| 2026.04.16 | ₩73,973 | ₩74,684 | ₩73,906 | ₩74,148 | +0.24% | 1.7만 |
|---|
| 2026.04.15 | ₩74,577 | ₩74,577 | ₩73,826 | ₩74,040 | -0.72% | 3.2만 |
|---|
| 2026.04.14 | ₩74,523 | ₩74,778 | ₩74,228 | ₩74,617 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩73,880 | ₩74,631 | ₩73,665 | ₩74,590 | +0.96% | 1.5만 |
|---|
| 2026.04.10 | ₩74,550 | ₩74,859 | ₩73,933 | ₩74,040 | -0.68% | 2만 |
|---|
| 2026.04.09 | ₩73,370 | ₩74,765 | ₩73,370 | ₩74,563 | +1.63% | 2.3만 |
|---|
| 2026.04.08 | ₩73,745 | ₩74,134 | ₩73,558 | ₩73,839 | +0.13% | 4.2만 |
|---|
| 2026.04.07 | ₩71,573 | ₩72,136 | ₩71,573 | ₩72,069 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩71,345 | ₩71,895 | ₩70,876 | ₩71,895 | +0.77% | 3.6만 |
|---|
| 2026.04.02 | ₩70,728 | ₩71,600 | ₩70,312 | ₩71,385 | +0.93% | 3.3만 |
|---|
| 2026.04.01 | ₩71,264 | ₩71,881 | ₩71,251 | ₩71,412 | +0.21% | 11.9만 |
|---|
| 2026.03.31 | ₩70,634 | ₩71,439 | ₩70,245 | ₩71,023 | +0.55% | 5.2만 |
|---|
| 2026.03.30 | ₩70,849 | ₩70,849 | ₩69,923 | ₩70,071 | -1.10% | 3.6만 |
|---|
| 2026.03.27 | ₩70,715 | ₩70,889 | ₩70,044 | ₩70,272 | -0.63% | 2.2만 |
|---|
| 2026.03.26 | ₩70,862 | ₩71,720 | ₩70,862 | ₩71,104 | +0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩71,774 | ₩71,774 | ₩70,916 | ₩71,586 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩69,964 | ₩71,573 | ₩69,964 | ₩71,171 | +1.73% | 3.9만 |
|---|
| 2026.03.23 | ₩70,192 | ₩71,466 | ₩70,178 | ₩70,648 | +0.65% | 2.9만 |
|---|
| 2026.03.20 | ₩69,722 | ₩69,870 | ₩68,663 | ₩68,958 | -1.10% | 3.1만 |
|---|
| 2026.03.19 | ₩68,851 | ₩70,165 | ₩68,851 | ₩69,709 | +1.25% | 3.1만 |
|---|
| 2026.03.18 | ₩70,232 | ₩70,433 | ₩69,481 | ₩69,521 | -1.01% | 10.1만 |
|---|
| 2026.03.17 | ₩71,104 | ₩71,157 | ₩70,540 | ₩70,540 | -0.79% | 1.5만 |
|---|
| 2026.03.16 | ₩70,661 | ₩70,782 | ₩70,299 | ₩70,339 | -0.46% | 1.6만 |
|---|
| 2026.03.13 | ₩70,567 | ₩70,661 | ₩69,655 | ₩69,923 | -0.91% | 2.8만 |
|---|
| 2026.03.12 | ₩70,071 | ₩70,594 | ₩70,004 | ₩70,057 | -0.02% | 2.1만 |
|---|
| 2026.03.11 | ₩71,104 | ₩71,278 | ₩70,688 | ₩71,144 | +0.06% | 2.2만 |
|---|
| 2026.03.10 | ₩71,533 | ₩72,512 | ₩71,211 | ₩71,332 | -0.28% | 2.8만 |
|---|
| 2026.03.09 | ₩71,291 | ₩71,962 | ₩69,816 | ₩71,881 | +0.83% | 2.8만 |
|---|
| 2026.03.06 | ₩72,270 | ₩72,270 | ₩71,385 | ₩72,123 | -0.20% | 3.4만 |
|---|
| 2026.03.05 | ₩73,719 | ₩74,175 | ₩72,874 | ₩73,410 | -0.42% | 1.4만 |
|---|
| 2026.03.04 | ₩74,322 | ₩74,590 | ₩73,853 | ₩74,349 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩73,477 | ₩74,309 | ₩72,632 | ₩74,094 | +0.84% | 3.4만 |
|---|
| 2026.03.02 | ₩73,732 | ₩74,657 | ₩73,129 | ₩74,483 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩74,134 | ₩74,148 | ₩73,652 | ₩74,148 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩74,805 | ₩75,288 | ₩74,349 | ₩74,966 | +0.22% | 4.4만 |
|---|
| 2026.02.25 | ₩74,362 | ₩74,684 | ₩73,638 | ₩74,684 | +0.43% | 1.4만 |
|---|
| 2026.02.24 | ₩73,812 | ₩74,362 | ₩73,812 | ₩74,255 | +0.60% | 3만 |
|---|
| 2026.02.23 | ₩75,288 | ₩75,382 | ₩73,316 | ₩73,799 | -1.98% | 4.8만 |
|---|
| 2026.02.20 | ₩74,684 | ₩75,717 | ₩74,657 | ₩75,529 | +1.13% | 9.7천 |
|---|
| 2026.02.19 | ₩74,724 | ₩75,073 | ₩74,550 | ₩75,046 | +0.43% | 8.7만 |
|---|
| 2026.02.18 | ₩74,899 | ₩75,623 | ₩74,791 | ₩75,033 | +0.18% | 4.8만 |
|---|
| 2026.02.17 | ₩75,180 | ₩75,569 | ₩74,295 | ₩74,859 | -0.43% | 1.6만 |
|---|
| 2026.02.13 | ₩74,617 | ₩75,408 | ₩74,376 | ₩75,221 | +0.81% | 1.1만 |
|---|
| 2026.02.12 | ₩75,784 | ₩75,891 | ₩73,866 | ₩74,443 | -1.77% | 2.7만 |
|---|
| 2026.02.11 | ₩76,012 | ₩76,521 | ₩75,261 | ₩75,408 | -0.79% | 2.1만 |
|---|
| 2026.02.10 | ₩75,610 | ₩76,052 | ₩75,583 | ₩75,583 | -0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩75,677 | ₩75,770 | ₩75,314 | ₩75,677 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩74,671 | ₩75,797 | ₩74,671 | ₩75,744 | +1.44% | 2.8만 |
|---|
| 2026.02.05 | ₩74,175 | ₩74,563 | ₩73,732 | ₩74,175 | 0.00% | 3.4만 |
|---|
| 2026.02.04 | ₩73,316 | ₩74,644 | ₩73,316 | ₩74,443 | +1.54% | 2.4만 |
|---|
| 2026.02.03 | ₩72,592 | ₩73,477 | ₩72,217 | ₩72,901 | +0.42% | 2.6만 |
|---|
| 2026.02.02 | ₩71,412 | ₩72,954 | ₩71,412 | ₩72,699 | +1.80% | 2.7만 |
|---|
| 2026.01.30 | ₩71,050 | ₩71,761 | ₩70,943 | ₩71,707 | +0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩71,144 | ₩71,600 | ₩70,782 | ₩71,546 | +0.57% | 4.7만 |
|---|
| 2026.01.28 | ₩71,291 | ₩71,466 | ₩70,674 | ₩70,715 | -0.81% | 2.2만 |
|---|
| 2026.01.27 | ₩71,184 | ₩71,305 | ₩70,822 | ₩71,211 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩71,399 | ₩71,466 | ₩70,741 | ₩71,264 | -0.19% | 12.2만 |
|---|
| 2026.01.23 | ₩72,445 | ₩72,445 | ₩71,211 | ₩71,278 | -1.61% | 1.3만 |
|---|
| 2026.01.22 | ₩72,659 | ₩73,102 | ₩72,471 | ₩72,606 | -0.07% | 6.5만 |
|---|
| 2026.01.21 | ₩70,634 | ₩72,512 | ₩70,634 | ₩72,337 | +2.41% | 1.5만 |
|---|
| 2026.01.20 | ₩70,285 | ₩70,487 | ₩69,870 | ₩70,044 | -0.34% | 12.4만 |
|---|
| 2026.01.16 | ₩71,251 | ₩71,251 | ₩70,929 | ₩71,036 | -0.30% | 4.8만 |
|---|
| 2026.01.15 | ₩70,259 | ₩71,385 | ₩70,259 | ₩71,264 | +1.43% | 1.3만 |
|---|
| 2026.01.14 | ₩69,588 | ₩70,366 | ₩69,588 | ₩70,232 | +0.93% | 6.5만 |
|---|
| 2026.01.13 | ₩69,843 | ₩69,910 | ₩69,561 | ₩69,602 | -0.35% | 1.9만 |
|---|
| 2026.01.12 | ₩69,414 | ₩69,789 | ₩69,320 | ₩69,628 | +0.31% | 2.3만 |
|---|
| 2026.01.09 | ₩69,575 | ₩69,789 | ₩68,971 | ₩69,669 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩68,502 | ₩69,789 | ₩68,502 | ₩69,521 | +1.49% | 1.3만 |
|---|
| 2026.01.07 | ₩68,837 | ₩68,837 | ₩67,617 | ₩67,845 | -1.44% | 7.4만 |
|---|
| 2026.01.06 | ₩67,818 | ₩68,783 | ₩67,523 | ₩68,716 | +1.32% | 1.9만 |
|---|
| 2026.01.05 | ₩67,201 | ₩68,529 | ₩67,201 | ₩67,992 | +1.18% | 1.5만 |
|---|
| 2026.01.02 | ₩66,718 | ₩67,214 | ₩66,195 | ₩67,040 | +0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩67,174 | ₩67,174 | ₩66,410 | ₩66,544 | -0.94% | 3.2만 |
|---|
| 2025.12.30 | ₩67,590 | ₩67,590 | ₩67,188 | ₩67,188 | -0.60% | 1.6만 |
|---|
| 2025.12.29 | ₩67,617 | ₩67,644 | ₩67,389 | ₩67,509 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩67,670 | ₩67,697 | ₩67,349 | ₩67,697 | +0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩67,912 | ₩68,086 | ₩67,751 | ₩68,059 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩67,939 | ₩68,100 | ₩67,858 | ₩67,885 | -0.08% | 1.3만 |
|---|
| 2025.12.22 | ₩68,247 | ₩68,623 | ₩68,006 | ₩68,140 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩68,287 | ₩68,488 | ₩67,362 | ₩67,992 | -0.43% | 1.8만 |
|---|
| 2025.12.18 | ₩68,931 | ₩69,038 | ₩68,019 | ₩68,395 | -0.78% | 2.8만 |
|---|
| 2025.12.17 | ₩68,515 | ₩69,132 | ₩68,328 | ₩68,475 | -0.06% | 4.9만 |
|---|
| 2025.12.16 | ₩68,636 | ₩68,837 | ₩68,180 | ₩68,421 | -0.31% | 3.6만 |
|---|
| 2025.12.15 | ₩69,065 | ₩69,146 | ₩68,569 | ₩68,824 | -0.35% | 3.9만 |
|---|
| 2025.12.12 | ₩69,374 | ₩69,400 | ₩68,703 | ₩68,837 | -0.77% | 1.6만 |
|---|
| 2025.12.11 | ₩68,596 | ₩69,347 | ₩68,596 | ₩69,186 | +0.86% | 5.3만 |
|---|
| 2025.12.10 | ₩66,893 | ₩69,025 | ₩66,893 | ₩68,703 | +2.71% | 2.5만 |
|---|
| 2025.12.09 | ₩66,396 | ₩67,147 | ₩66,396 | ₩66,946 | +0.83% | 3만 |
|---|
| 2025.12.08 | ₩67,174 | ₩67,174 | ₩66,477 | ₩66,530 | -0.96% | 1.2만 |
|---|
| 2025.12.05 | ₩66,986 | ₩67,523 | ₩66,960 | ₩67,027 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩67,228 | ₩67,456 | ₩66,986 | ₩67,228 | 0.00% | 1.9만 |
|---|
| 2025.12.03 | ₩66,396 | ₩67,402 | ₩66,396 | ₩67,362 | +1.45% | 2.3만 |
|---|
| 2025.12.02 | ₩66,262 | ₩66,370 | ₩65,847 | ₩66,115 | -0.22% | 1.4만 |
|---|
| 2025.12.01 | ₩65,498 | ₩66,370 | ₩65,498 | ₩65,981 | +0.74% | 3.9만 |
|---|
| 2025.11.28 | ₩66,262 | ₩66,262 | ₩65,981 | ₩66,155 | -0.16% | 9.9천 |
|---|
| 2025.11.26 | ₩65,672 | ₩66,718 | ₩65,672 | ₩66,155 | +0.74% | 1.5만 |
|---|
| 2025.11.25 | ₩64,519 | ₩66,088 | ₩64,519 | ₩65,860 | +2.08% | 1.4만 |
|---|
| 2025.11.24 | ₩63,822 | ₩64,398 | ₩63,594 | ₩64,224 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩62,346 | ₩64,385 | ₩62,346 | ₩63,996 | +2.65% | 1.9만 |
|---|
| 2025.11.20 | ₩63,164 | ₩63,701 | ₩61,971 | ₩62,011 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,923 | ₩63,191 | ₩62,454 | ₩62,708 | -0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩62,494 | ₩63,138 | ₩62,494 | ₩62,936 | +0.71% | 1.8만 |
|---|
| 2025.11.17 | ₩64,398 | ₩64,398 | ₩62,869 | ₩62,950 | -2.25% | 1.7만 |
|---|
| 2025.11.14 | ₩64,170 | ₩64,505 | ₩63,956 | ₩64,452 | +0.44% | 2.2만 |
|---|
| 2025.11.13 | ₩65,283 | ₩65,779 | ₩64,505 | ₩64,680 | -0.92% | 1.7만 |
|---|
| 2025.11.12 | ₩65,484 | ₩66,262 | ₩65,484 | ₩65,578 | +0.14% | 8.5천 |
|---|
| 2025.11.11 | ₩65,176 | ₩65,592 | ₩65,176 | ₩65,484 | +0.47% | 1.6만 |
|---|
| 2025.11.10 | ₩65,632 | ₩65,632 | ₩64,961 | ₩65,297 | -0.51% | 1만 |
|---|
| 2025.11.07 | ₩64,532 | ₩65,163 | ₩64,492 | ₩64,975 | +0.69% | 1.8만 |
|---|
| 2025.11.06 | ₩65,766 | ₩65,887 | ₩64,814 | ₩64,854 | -1.39% | 1.3만 |
|---|
| 2025.11.05 | ₩65,297 | ₩66,209 | ₩65,163 | ₩65,967 | +1.03% | 2만 |
|---|
| 2025.11.04 | ₩64,881 | ₩65,216 | ₩64,814 | ₩64,894 | +0.02% | 3.1만 |
|---|
| 2025.11.03 | ₩65,484 | ₩65,552 | ₩64,841 | ₩65,552 | +0.10% | 2.1만 |
|---|
| 2025.10.31 | ₩65,042 | ₩65,632 | ₩65,042 | ₩65,592 | +0.85% | 2만 |
|---|
| 2025.10.30 | ₩65,552 | ₩66,142 | ₩65,458 | ₩65,471 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩67,013 | ₩67,295 | ₩65,538 | ₩65,860 | -1.72% | 1.6만 |
|---|
| 2025.10.28 | ₩67,214 | ₩67,362 | ₩66,893 | ₩67,174 | -0.06% | 9천 |
|---|
| 2025.10.27 | ₩68,113 | ₩68,113 | ₩67,362 | ₩67,590 | -0.77% | 1.7만 |
|---|
| 2025.10.24 | ₩67,845 | ₩68,167 | ₩67,764 | ₩67,831 | -0.02% | 1.4만 |
|---|
| 2025.10.23 | ₩67,335 | ₩67,563 | ₩66,986 | ₩67,349 | +0.02% | 1.9만 |
|---|
| 2025.10.22 | ₩67,134 | ₩68,113 | ₩66,732 | ₩66,973 | -0.24% | 1.6만 |
|---|
| 2025.10.21 | ₩66,973 | ₩67,509 | ₩66,973 | ₩67,322 | +0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩66,624 | ₩67,201 | ₩66,624 | ₩67,147 | +0.79% | 2.4만 |
|---|
| 2025.10.17 | ₩66,061 | ₩66,396 | ₩65,940 | ₩66,249 | +0.28% | 11.6만 |
|---|
| 2025.10.16 | ₩67,389 | ₩67,389 | ₩66,075 | ₩66,222 | -1.73% | 6.9만 |
|---|
| 2025.10.15 | ₩67,644 | ₩67,925 | ₩66,758 | ₩67,107 | -0.79% | 3.6만 |
|---|
| 2025.10.14 | ₩65,270 | ₩67,630 | ₩65,270 | ₩67,375 | +3.23% | 6.4만 |
|---|
| 2025.10.13 | ₩65,444 | ₩66,021 | ₩65,297 | ₩65,954 | +0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩66,598 | ₩66,598 | ₩64,452 | ₩64,492 | -3.16% | 1.3만 |
|---|