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 | ₩75,851 | ₩75,851 | ₩75,421 | ₩75,475 | -0.50% | 9.6천 |
| 2026.10.08 | ₩75,166 | ₩75,824 | ₩75,006 | ₩75,623 | +0.61% | 7.4만 |
| 2026.10.07 | ₩75,609 | ₩75,864 | ₩74,925 | ₩75,395 | -0.28% | 3.2만 |
| 2026.10.06 | ₩76,535 | ₩76,803 | ₩76,320 | ₩76,414 | -0.16% | 4만 |
| 2026.10.05 | ₩76,334 | ₩77,071 | ₩75,784 | ₩76,682 | +0.46% | 3만 |
| 2026.10.02 | ₩76,508 | ₩76,750 | ₩76,481 | ₩76,495 | -0.02% | 1.8만 |
| 2026.10.01 | ₩74,777 | ₩75,810 | ₩74,603 | ₩75,730 | +1.27% | 2.5만 |
| 2026.09.30 | ₩75,676 | ₩75,676 | ₩75,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,059 |
| -0.82% |
| 1.8만 |
| 2026.09.29 | ₩76,092 | ₩76,092 | ₩75,287 | ₩75,542 | -0.72% | 1.4만 |
|---|
| 2026.09.28 | ₩76,360 | ₩76,441 | ₩75,784 | ₩76,065 | -0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩76,213 | ₩76,656 | ₩76,132 | ₩76,535 | +0.42% | 3만 |
|---|
| 2026.09.24 | ₩76,293 | ₩76,468 | ₩75,864 | ₩76,387 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩76,669 | ₩77,004 | ₩76,414 | ₩76,589 | -0.10% | 4.8만 |
|---|
| 2026.09.22 | ₩76,884 | ₩77,461 | ₩76,750 | ₩76,910 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩76,803 | ₩76,803 | ₩76,454 | ₩76,481 | -0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩76,199 | ₩76,575 | ₩76,119 | ₩76,575 | +0.49% | 9.2천 |
|---|
| 2026.09.17 | ₩77,689 | ₩77,689 | ₩76,830 | ₩76,830 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩77,501 | ₩77,796 | ₩76,307 | ₩76,951 | -0.71% | 4.2만 |
|---|
| 2026.09.15 | ₩77,756 | ₩77,756 | ₩77,192 | ₩77,286 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩77,997 | ₩78,252 | ₩77,635 | ₩77,756 | -0.31% | 1.5만 |
|---|
| 2026.09.11 | ₩78,815 | ₩78,856 | ₩78,064 | ₩78,319 | -0.63% | 3.3만 |
|---|
| 2026.09.10 | ₩78,346 | ₩78,346 | ₩77,662 | ₩77,917 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩79,151 | ₩79,151 | ₩78,400 | ₩78,467 | -0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩79,929 | ₩79,929 | ₩79,258 | ₩79,258 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩79,298 | ₩80,090 | ₩79,151 | ₩80,077 | +0.98% | 1.4만 |
|---|
| 2026.09.03 | ₩79,553 | ₩79,835 | ₩79,298 | ₩79,500 | -0.07% | 2.1만 |
|---|
| 2026.09.02 | ₩78,869 | ₩79,674 | ₩78,869 | ₩79,339 | +0.60% | 1.1만 |
|---|
| 2026.09.01 | ₩78,909 | ₩79,352 | ₩78,426 | ₩78,534 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩80,036 | ₩80,144 | ₩79,366 | ₩79,513 | -0.65% | 1.2만 |
|---|
| 2026.08.28 | ₩80,533 | ₩80,627 | ₩80,077 | ₩80,090 | -0.55% | 8천 |
|---|
| 2026.08.27 | ₩80,385 | ₩80,466 | ₩79,902 | ₩80,345 | -0.05% | 8.7천 |
|---|
| 2026.08.26 | ₩80,331 | ₩80,788 | ₩80,117 | ₩80,492 | +0.20% | 3.8만 |
|---|
| 2026.08.25 | ₩80,707 | ₩80,707 | ₩80,023 | ₩80,291 | -0.52% | 1.2만 |
|---|
| 2026.08.24 | ₩80,868 | ₩81,083 | ₩80,492 | ₩80,559 | -0.38% | 1.8만 |
|---|
| 2026.08.21 | ₩80,184 | ₩80,747 | ₩80,184 | ₩80,747 | +0.70% | 1.2만 |
|---|
| 2026.08.20 | ₩80,492 | ₩80,492 | ₩80,117 | ₩80,117 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩81,847 | ₩81,847 | ₩80,881 | ₩80,881 | -1.18% | 1.8만 |
|---|
| 2026.08.18 | ₩82,129 | ₩82,129 | ₩81,284 | ₩81,284 | -1.03% | 1.8만 |
|---|
| 2026.08.17 | ₩82,411 | ₩82,411 | ₩82,102 | ₩82,250 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩82,464 | ₩82,746 | ₩82,397 | ₩82,679 | +0.26% | 1.6만 |
|---|
| 2026.08.13 | ₩82,585 | ₩82,625 | ₩82,169 | ₩82,357 | -0.28% | 3.2만 |
|---|
| 2026.08.12 | ₩82,089 | ₩82,236 | ₩81,512 | ₩82,116 | +0.03% | 1.6만 |
|---|
| 2026.08.11 | ₩81,646 | ₩82,411 | ₩81,646 | ₩81,888 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩81,861 | ₩81,861 | ₩81,525 | ₩81,660 | -0.25% | 1.7만 |
|---|
| 2026.08.07 | ₩81,995 | ₩82,223 | ₩81,686 | ₩82,089 | +0.11% | 10.3만 |
|---|
| 2026.08.06 | ₩82,478 | ₩82,532 | ₩81,619 | ₩81,727 | -0.91% | 1.5만 |
|---|
| 2026.08.05 | ₩83,028 | ₩83,028 | ₩82,169 | ₩82,236 | -0.95% | 6.1만 |
|---|
| 2026.08.04 | ₩81,458 | ₩82,800 | ₩81,405 | ₩82,612 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩80,640 | ₩81,700 | ₩80,640 | ₩81,646 | +1.25% | 4.6만 |
|---|
| 2026.07.31 | ₩80,157 | ₩80,278 | ₩79,392 | ₩80,170 | +0.02% | 2.2만 |
|---|
| 2026.07.30 | ₩80,586 | ₩80,586 | ₩79,419 | ₩79,983 | -0.75% | 4.4만 |
|---|
| 2026.07.29 | ₩80,989 | ₩81,136 | ₩80,224 | ₩80,264 | -0.89% | 7만 |
|---|
| 2026.07.28 | ₩80,452 | ₩81,311 | ₩80,452 | ₩81,177 | +0.90% | 10.3만 |
|---|
| 2026.07.27 | ₩80,533 | ₩80,962 | ₩79,956 | ₩80,305 | -0.28% | 3.5만 |
|---|
| 2026.07.24 | ₩80,157 | ₩80,680 | ₩80,063 | ₩80,077 | -0.10% | 4.6만 |
|---|
| 2026.07.23 | ₩79,889 | ₩79,889 | ₩79,513 | ₩79,848 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩80,197 | ₩80,439 | ₩80,077 | ₩80,238 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩79,795 | ₩80,264 | ₩79,459 | ₩80,197 | +0.50% | 3만 |
|---|
| 2026.07.20 | ₩80,653 | ₩80,653 | ₩79,634 | ₩79,728 | -1.15% | 4.1만 |
|---|
| 2026.07.17 | ₩80,667 | ₩81,083 | ₩80,050 | ₩80,412 | -0.32% | 8.1만 |
|---|
| 2026.07.16 | ₩79,687 | ₩81,123 | ₩79,687 | ₩81,069 | +1.73% | 8.4천 |
|---|
| 2026.07.15 | ₩79,111 | ₩80,130 | ₩79,111 | ₩79,687 | +0.73% | 2.8만 |
|---|
| 2026.07.14 | ₩77,622 | ₩79,298 | ₩77,501 | ₩78,990 | +1.76% | 9.5만 |
|---|
| 2026.07.13 | ₩79,030 | ₩79,473 | ₩78,722 | ₩78,815 | -0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩78,547 | ₩79,030 | ₩78,547 | ₩78,923 | +0.48% | 2.2만 |
|---|
| 2026.07.09 | ₩77,662 | ₩78,453 | ₩77,581 | ₩78,212 | +0.71% | 9.6천 |
|---|
| 2026.07.08 | ₩78,011 | ₩78,011 | ₩77,232 | ₩77,501 | -0.65% | 2.2만 |
|---|
| 2026.07.07 | ₩79,272 | ₩79,272 | ₩78,333 | ₩78,574 | -0.88% | 3.5만 |
|---|
| 2026.07.06 | ₩78,748 | ₩79,137 | ₩78,587 | ₩79,030 | +0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩79,674 | ₩79,942 | ₩78,131 | ₩78,735 | -1.18% | 2.1만 |
|---|
| 2026.07.01 | ₩79,446 | ₩80,197 | ₩79,298 | ₩79,298 | -0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩79,191 | ₩79,755 | ₩78,990 | ₩79,620 | +0.54% | 3만 |
|---|
| 2026.06.29 | ₩79,996 | ₩79,996 | ₩78,909 | ₩79,231 | -0.96% | 2.4만 |
|---|
| 2026.06.26 | ₩79,459 | ₩80,157 | ₩79,406 | ₩80,009 | +0.69% | 2.7만 |
|---|
| 2026.06.25 | ₩78,802 | ₩79,929 | ₩78,359 | ₩79,500 | +0.89% | 2.4만 |
|---|
| 2026.06.24 | ₩78,064 | ₩79,097 | ₩78,064 | ₩78,856 | +1.01% | 1.8만 |
|---|
| 2026.06.23 | ₩77,434 | ₩79,379 | ₩77,434 | ₩78,104 | +0.87% | 3.4만 |
|---|
| 2026.06.22 | ₩77,796 | ₩78,239 | ₩77,782 | ₩77,890 | +0.12% | 4.1만 |
|---|
| 2026.06.18 | ₩77,246 | ₩77,930 | ₩77,246 | ₩77,809 | +0.73% | 3.7만 |
|---|
| 2026.06.17 | ₩77,648 | ₩78,145 | ₩76,508 | ₩76,750 | -1.16% | 5.8만 |
|---|
| 2026.06.16 | ₩77,943 | ₩78,413 | ₩77,541 | ₩77,648 | -0.38% | 1.8만 |
|---|
| 2026.06.15 | ₩78,775 | ₩78,963 | ₩77,742 | ₩77,742 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩78,104 | ₩78,950 | ₩78,104 | ₩78,413 | +0.40% | 1.6만 |
|---|
| 2026.06.11 | ₩76,964 | ₩77,809 | ₩74,442 | ₩77,782 | +1.06% | 2.3만 |
|---|
| 2026.06.10 | ₩76,884 | ₩77,648 | ₩76,441 | ₩76,589 | -0.38% | 2.3만 |
|---|
| 2026.06.09 | ₩76,454 | ₩77,447 | ₩75,891 | ₩76,776 | +0.42% | 2.5만 |
|---|
| 2026.06.08 | ₩75,851 | ₩76,293 | ₩75,770 | ₩75,931 | +0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩75,797 | ₩75,797 | ₩74,026 | ₩75,220 | -0.76% | 1.6만 |
|---|
| 2026.06.04 | ₩75,368 | ₩75,864 | ₩75,368 | ₩75,797 | +0.57% | 2.1만 |
|---|
| 2026.06.03 | ₩75,569 | ₩75,569 | ₩73,959 | ₩75,099 | -0.62% | 3.6만 |
|---|
| 2026.06.02 | ₩75,019 | ₩75,958 | ₩75,019 | ₩75,864 | +1.13% | 2.4만 |
|---|
| 2026.06.01 | ₩74,777 | ₩75,207 | ₩74,429 | ₩75,113 | +0.45% | 2.5만 |
|---|
| 2026.05.29 | ₩75,502 | ₩75,502 | ₩75,046 | ₩75,046 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩75,596 | ₩75,891 | ₩75,193 | ₩75,784 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩76,132 | ₩76,414 | ₩75,730 | ₩75,810 | -0.42% | 2.5만 |
|---|
| 2026.05.26 | ₩75,435 | ₩76,012 | ₩75,435 | ₩75,958 | +0.69% | 4.4만 |
|---|
| 2026.05.22 | ₩74,737 | ₩75,193 | ₩74,563 | ₩75,140 | +0.54% | 3.1만 |
|---|
| 2026.05.21 | ₩74,093 | ₩74,603 | ₩73,342 | ₩74,415 | +0.43% | 1.8만 |
|---|
| 2026.05.20 | ₩73,114 | ₩74,294 | ₩72,886 | ₩74,227 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩73,610 | ₩73,610 | ₩72,966 | ₩73,020 | -0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩73,288 | ₩74,174 | ₩73,275 | ₩73,865 | +0.79% | 4만 |
|---|
| 2026.05.15 | ₩74,120 | ₩74,120 | ₩73,168 | ₩73,194 | -1.25% | 3.6만 |
|---|
| 2026.05.14 | ₩74,254 | ₩74,657 | ₩74,227 | ₩74,308 | +0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩74,375 | ₩74,375 | ₩73,557 | ₩73,879 | -0.67% | 2만 |
|---|
| 2026.05.12 | ₩75,153 | ₩75,153 | ₩73,946 | ₩74,616 | -0.71% | 2.5만 |
|---|
| 2026.05.11 | ₩76,012 | ₩76,012 | ₩74,737 | ₩75,032 | -1.29% | 6.7만 |
|---|
| 2026.05.08 | ₩75,918 | ₩76,213 | ₩75,730 | ₩75,864 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩76,347 | ₩76,401 | ₩75,649 | ₩75,757 | -0.77% | 2.2만 |
|---|
| 2026.05.06 | ₩76,454 | ₩76,790 | ₩76,360 | ₩76,468 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩75,287 | ₩76,387 | ₩75,287 | ₩76,159 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩75,730 | ₩75,985 | ₩74,214 | ₩74,992 | -0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩76,267 | ₩76,468 | ₩75,958 | ₩76,119 | -0.19% | 2만 |
|---|
| 2026.04.30 | ₩75,314 | ₩76,642 | ₩75,126 | ₩76,468 | +1.53% | 1.4만 |
|---|
| 2026.04.29 | ₩76,535 | ₩76,535 | ₩75,381 | ₩75,582 | -1.24% | 1.5만 |
|---|
| 2026.04.28 | ₩76,776 | ₩76,776 | ₩76,307 | ₩76,562 | -0.28% | 9.8천 |
|---|
| 2026.04.27 | ₩76,119 | ₩76,468 | ₩76,119 | ₩76,374 | +0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩75,971 | ₩76,253 | ₩75,676 | ₩76,146 | +0.23% | 7.1천 |
|---|
| 2026.04.23 | ₩75,770 | ₩76,173 | ₩75,327 | ₩75,958 | +0.25% | 2만 |
|---|
| 2026.04.22 | ₩76,106 | ₩76,132 | ₩75,488 | ₩75,609 | -0.65% | 1.5만 |
|---|
| 2026.04.21 | ₩76,012 | ₩76,696 | ₩75,475 | ₩75,569 | -0.58% | 2만 |
|---|
| 2026.04.20 | ₩75,301 | ₩76,065 | ₩75,301 | ₩75,931 | +0.84% | 3.4만 |
|---|
| 2026.04.17 | ₩74,804 | ₩76,401 | ₩74,630 | ₩75,703 | +1.20% | 4.9만 |
|---|
| 2026.04.16 | ₩73,999 | ₩74,710 | ₩73,932 | ₩74,174 | +0.24% | 1.7만 |
|---|
| 2026.04.15 | ₩74,603 | ₩74,603 | ₩73,852 | ₩74,066 | -0.72% | 3.2만 |
|---|
| 2026.04.14 | ₩74,549 | ₩74,804 | ₩74,254 | ₩74,643 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩73,905 | ₩74,657 | ₩73,691 | ₩74,616 | +0.96% | 1.5만 |
|---|
| 2026.04.10 | ₩74,576 | ₩74,885 | ₩73,959 | ₩74,066 | -0.68% | 2만 |
|---|
| 2026.04.09 | ₩73,396 | ₩74,791 | ₩73,396 | ₩74,590 | +1.63% | 2.3만 |
|---|
| 2026.04.08 | ₩73,771 | ₩74,160 | ₩73,583 | ₩73,865 | +0.13% | 4.2만 |
|---|
| 2026.04.07 | ₩71,598 | ₩72,161 | ₩71,598 | ₩72,094 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩71,370 | ₩71,920 | ₩70,900 | ₩71,920 | +0.77% | 3.6만 |
|---|
| 2026.04.02 | ₩70,753 | ₩71,625 | ₩70,337 | ₩71,410 | +0.93% | 3.3만 |
|---|
| 2026.04.01 | ₩71,289 | ₩71,907 | ₩71,276 | ₩71,437 | +0.21% | 11.9만 |
|---|
| 2026.03.31 | ₩70,659 | ₩71,464 | ₩70,270 | ₩71,048 | +0.55% | 5.2만 |
|---|
| 2026.03.30 | ₩70,874 | ₩70,874 | ₩69,948 | ₩70,095 | -1.10% | 3.6만 |
|---|
| 2026.03.27 | ₩70,739 | ₩70,914 | ₩70,069 | ₩70,297 | -0.63% | 2.2만 |
|---|
| 2026.03.26 | ₩70,887 | ₩71,746 | ₩70,887 | ₩71,128 | +0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩71,799 | ₩71,799 | ₩70,941 | ₩71,611 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩69,988 | ₩71,598 | ₩69,988 | ₩71,196 | +1.73% | 3.9만 |
|---|
| 2026.03.23 | ₩70,216 | ₩71,491 | ₩70,203 | ₩70,672 | +0.65% | 2.9만 |
|---|
| 2026.03.20 | ₩69,747 | ₩69,894 | ₩68,687 | ₩68,982 | -1.10% | 3.1만 |
|---|
| 2026.03.19 | ₩68,875 | ₩70,189 | ₩68,875 | ₩69,733 | +1.25% | 3.1만 |
|---|
| 2026.03.18 | ₩70,256 | ₩70,458 | ₩69,505 | ₩69,545 | -1.01% | 10.1만 |
|---|
| 2026.03.17 | ₩71,128 | ₩71,182 | ₩70,565 | ₩70,565 | -0.79% | 1.5만 |
|---|
| 2026.03.16 | ₩70,686 | ₩70,806 | ₩70,324 | ₩70,364 | -0.46% | 1.6만 |
|---|
| 2026.03.13 | ₩70,592 | ₩70,686 | ₩69,680 | ₩69,948 | -0.91% | 2.8만 |
|---|
| 2026.03.12 | ₩70,095 | ₩70,619 | ₩70,028 | ₩70,082 | -0.02% | 2.1만 |
|---|
| 2026.03.11 | ₩71,128 | ₩71,303 | ₩70,713 | ₩71,169 | +0.06% | 2.2만 |
|---|
| 2026.03.10 | ₩71,558 | ₩72,537 | ₩71,236 | ₩71,357 | -0.28% | 2.8만 |
|---|
| 2026.03.09 | ₩71,316 | ₩71,987 | ₩69,841 | ₩71,907 | +0.83% | 2.8만 |
|---|
| 2026.03.06 | ₩72,296 | ₩72,296 | ₩71,410 | ₩72,148 | -0.20% | 3.4만 |
|---|
| 2026.03.05 | ₩73,744 | ₩74,201 | ₩72,899 | ₩73,436 | -0.42% | 1.4만 |
|---|
| 2026.03.04 | ₩74,348 | ₩74,616 | ₩73,879 | ₩74,375 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩73,503 | ₩74,335 | ₩72,658 | ₩74,120 | +0.84% | 3.4만 |
|---|
| 2026.03.02 | ₩73,758 | ₩74,684 | ₩73,154 | ₩74,509 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩74,160 | ₩74,174 | ₩73,677 | ₩74,174 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩74,831 | ₩75,314 | ₩74,375 | ₩74,992 | +0.22% | 4.4만 |
|---|
| 2026.02.25 | ₩74,388 | ₩74,710 | ₩73,664 | ₩74,710 | +0.43% | 1.4만 |
|---|
| 2026.02.24 | ₩73,838 | ₩74,388 | ₩73,838 | ₩74,281 | +0.60% | 3만 |
|---|
| 2026.02.23 | ₩75,314 | ₩75,408 | ₩73,342 | ₩73,825 | -1.98% | 4.8만 |
|---|
| 2026.02.20 | ₩74,710 | ₩75,743 | ₩74,684 | ₩75,556 | +1.13% | 9.7천 |
|---|
| 2026.02.19 | ₩74,751 | ₩75,099 | ₩74,576 | ₩75,073 | +0.43% | 8.7만 |
|---|
| 2026.02.18 | ₩74,925 | ₩75,649 | ₩74,818 | ₩75,059 | +0.18% | 4.8만 |
|---|
| 2026.02.17 | ₩75,207 | ₩75,596 | ₩74,321 | ₩74,885 | -0.43% | 1.6만 |
|---|
| 2026.02.13 | ₩74,643 | ₩75,435 | ₩74,402 | ₩75,247 | +0.81% | 1.1만 |
|---|
| 2026.02.12 | ₩75,810 | ₩75,918 | ₩73,892 | ₩74,469 | -1.77% | 2.7만 |
|---|
| 2026.02.11 | ₩76,038 | ₩76,548 | ₩75,287 | ₩75,435 | -0.79% | 2.1만 |
|---|
| 2026.02.10 | ₩75,636 | ₩76,079 | ₩75,609 | ₩75,609 | -0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩75,703 | ₩75,797 | ₩75,341 | ₩75,703 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩74,697 | ₩75,824 | ₩74,697 | ₩75,770 | +1.44% | 2.8만 |
|---|
| 2026.02.05 | ₩74,201 | ₩74,590 | ₩73,758 | ₩74,201 | 0.00% | 3.4만 |
|---|
| 2026.02.04 | ₩73,342 | ₩74,670 | ₩73,342 | ₩74,469 | +1.54% | 2.4만 |
|---|
| 2026.02.03 | ₩72,618 | ₩73,503 | ₩72,242 | ₩72,926 | +0.42% | 2.6만 |
|---|
| 2026.02.02 | ₩71,437 | ₩72,980 | ₩71,437 | ₩72,725 | +1.80% | 2.7만 |
|---|
| 2026.01.30 | ₩71,075 | ₩71,786 | ₩70,967 | ₩71,732 | +0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩71,169 | ₩71,625 | ₩70,806 | ₩71,571 | +0.57% | 4.7만 |
|---|
| 2026.01.28 | ₩71,316 | ₩71,491 | ₩70,699 | ₩70,739 | -0.81% | 2.2만 |
|---|
| 2026.01.27 | ₩71,209 | ₩71,330 | ₩70,847 | ₩71,236 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩71,424 | ₩71,491 | ₩70,766 | ₩71,289 | -0.19% | 12.2만 |
|---|
| 2026.01.23 | ₩72,470 | ₩72,470 | ₩71,236 | ₩71,303 | -1.61% | 1.3만 |
|---|
| 2026.01.22 | ₩72,685 | ₩73,127 | ₩72,497 | ₩72,631 | -0.07% | 6.5만 |
|---|
| 2026.01.21 | ₩70,659 | ₩72,537 | ₩70,659 | ₩72,363 | +2.41% | 1.5만 |
|---|
| 2026.01.20 | ₩70,310 | ₩70,511 | ₩69,894 | ₩70,069 | -0.34% | 12.4만 |
|---|
| 2026.01.16 | ₩71,276 | ₩71,276 | ₩70,954 | ₩71,061 | -0.30% | 4.8만 |
|---|
| 2026.01.15 | ₩70,283 | ₩71,410 | ₩70,283 | ₩71,289 | +1.43% | 1.3만 |
|---|
| 2026.01.14 | ₩69,613 | ₩70,391 | ₩69,613 | ₩70,256 | +0.93% | 6.5만 |
|---|
| 2026.01.13 | ₩69,867 | ₩69,934 | ₩69,586 | ₩69,626 | -0.35% | 1.9만 |
|---|
| 2026.01.12 | ₩69,438 | ₩69,814 | ₩69,344 | ₩69,653 | +0.31% | 2.3만 |
|---|
| 2026.01.09 | ₩69,599 | ₩69,814 | ₩68,995 | ₩69,693 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩68,526 | ₩69,814 | ₩68,526 | ₩69,545 | +1.49% | 1.3만 |
|---|
| 2026.01.07 | ₩68,861 | ₩68,861 | ₩67,640 | ₩67,869 | -1.44% | 7.4만 |
|---|
| 2026.01.06 | ₩67,842 | ₩68,808 | ₩67,547 | ₩68,741 | +1.32% | 1.9만 |
|---|
| 2026.01.05 | ₩67,225 | ₩68,553 | ₩67,225 | ₩68,016 | +1.18% | 1.5만 |
|---|
| 2026.01.02 | ₩66,742 | ₩67,238 | ₩66,218 | ₩67,064 | +0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩67,198 | ₩67,198 | ₩66,433 | ₩66,567 | -0.94% | 3.2만 |
|---|
| 2025.12.30 | ₩67,614 | ₩67,614 | ₩67,211 | ₩67,211 | -0.60% | 1.6만 |
|---|
| 2025.12.29 | ₩67,640 | ₩67,667 | ₩67,412 | ₩67,533 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩67,694 | ₩67,721 | ₩67,372 | ₩67,721 | +0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩67,936 | ₩68,110 | ₩67,775 | ₩68,083 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩67,962 | ₩68,123 | ₩67,882 | ₩67,909 | -0.08% | 1.3만 |
|---|
| 2025.12.22 | ₩68,271 | ₩68,647 | ₩68,029 | ₩68,164 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩68,311 | ₩68,512 | ₩67,386 | ₩68,016 | -0.43% | 1.8만 |
|---|
| 2025.12.18 | ₩68,955 | ₩69,062 | ₩68,043 | ₩68,419 | -0.78% | 2.8만 |
|---|
| 2025.12.17 | ₩68,539 | ₩69,156 | ₩68,351 | ₩68,499 | -0.06% | 4.9만 |
|---|
| 2025.12.16 | ₩68,660 | ₩68,861 | ₩68,204 | ₩68,445 | -0.31% | 3.6만 |
|---|
| 2025.12.15 | ₩69,089 | ₩69,170 | ₩68,593 | ₩68,848 | -0.35% | 3.9만 |
|---|
| 2025.12.12 | ₩69,398 | ₩69,425 | ₩68,727 | ₩68,861 | -0.77% | 1.6만 |
|---|
| 2025.12.11 | ₩68,620 | ₩69,371 | ₩68,620 | ₩69,210 | +0.86% | 5.3만 |
|---|
| 2025.12.10 | ₩66,916 | ₩69,049 | ₩66,916 | ₩68,727 | +2.71% | 2.5만 |
|---|
| 2025.12.09 | ₩66,420 | ₩67,171 | ₩66,420 | ₩66,970 | +0.83% | 3만 |
|---|
| 2025.12.08 | ₩67,198 | ₩67,198 | ₩66,500 | ₩66,554 | -0.96% | 1.2만 |
|---|
| 2025.12.05 | ₩67,010 | ₩67,547 | ₩66,983 | ₩67,050 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩67,251 | ₩67,479 | ₩67,010 | ₩67,251 | 0.00% | 1.9만 |
|---|
| 2025.12.03 | ₩66,420 | ₩67,426 | ₩66,420 | ₩67,386 | +1.45% | 2.3만 |
|---|
| 2025.12.02 | ₩66,285 | ₩66,393 | ₩65,870 | ₩66,138 | -0.22% | 1.4만 |
|---|
| 2025.12.01 | ₩65,521 | ₩66,393 | ₩65,521 | ₩66,004 | +0.74% | 3.9만 |
|---|
| 2025.11.28 | ₩66,285 | ₩66,285 | ₩66,004 | ₩66,178 | -0.16% | 9.9천 |
|---|
| 2025.11.26 | ₩65,695 | ₩66,742 | ₩65,695 | ₩66,178 | +0.74% | 1.5만 |
|---|
| 2025.11.25 | ₩64,541 | ₩66,111 | ₩64,541 | ₩65,883 | +2.08% | 1.4만 |
|---|
| 2025.11.24 | ₩63,844 | ₩64,421 | ₩63,616 | ₩64,246 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩62,368 | ₩64,407 | ₩62,368 | ₩64,018 | +2.65% | 1.9만 |
|---|
| 2025.11.20 | ₩63,187 | ₩63,723 | ₩61,993 | ₩62,033 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,945 | ₩63,213 | ₩62,476 | ₩62,730 | -0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩62,516 | ₩63,160 | ₩62,516 | ₩62,958 | +0.71% | 1.8만 |
|---|
| 2025.11.17 | ₩64,421 | ₩64,421 | ₩62,891 | ₩62,972 | -2.25% | 1.7만 |
|---|
| 2025.11.14 | ₩64,193 | ₩64,528 | ₩63,978 | ₩64,474 | +0.44% | 2.2만 |
|---|
| 2025.11.13 | ₩65,306 | ₩65,803 | ₩64,528 | ₩64,702 | -0.92% | 1.7만 |
|---|
| 2025.11.12 | ₩65,507 | ₩66,285 | ₩65,507 | ₩65,601 | +0.14% | 8.5천 |
|---|
| 2025.11.11 | ₩65,199 | ₩65,615 | ₩65,199 | ₩65,507 | +0.47% | 1.6만 |
|---|
| 2025.11.10 | ₩65,655 | ₩65,655 | ₩64,984 | ₩65,320 | -0.51% | 1만 |
|---|
| 2025.11.07 | ₩64,555 | ₩65,185 | ₩64,515 | ₩64,998 | +0.69% | 1.8만 |
|---|
| 2025.11.06 | ₩65,789 | ₩65,910 | ₩64,837 | ₩64,877 | -1.39% | 1.3만 |
|---|
| 2025.11.05 | ₩65,320 | ₩66,232 | ₩65,185 | ₩65,990 | +1.03% | 2만 |
|---|
| 2025.11.04 | ₩64,904 | ₩65,239 | ₩64,837 | ₩64,917 | +0.02% | 3.1만 |
|---|
| 2025.11.03 | ₩65,507 | ₩65,574 | ₩64,863 | ₩65,574 | +0.10% | 2.1만 |
|---|
| 2025.10.31 | ₩65,065 | ₩65,655 | ₩65,065 | ₩65,615 | +0.85% | 2만 |
|---|
| 2025.10.30 | ₩65,574 | ₩66,165 | ₩65,481 | ₩65,494 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩67,037 | ₩67,318 | ₩65,561 | ₩65,883 | -1.72% | 1.6만 |
|---|
| 2025.10.28 | ₩67,238 | ₩67,386 | ₩66,916 | ₩67,198 | -0.06% | 9천 |
|---|
| 2025.10.27 | ₩68,137 | ₩68,137 | ₩67,386 | ₩67,614 | -0.77% | 1.7만 |
|---|
| 2025.10.24 | ₩67,869 | ₩68,190 | ₩67,788 | ₩67,855 | -0.02% | 1.4만 |
|---|
| 2025.10.23 | ₩67,359 | ₩67,587 | ₩67,010 | ₩67,372 | +0.02% | 1.9만 |
|---|
| 2025.10.22 | ₩67,157 | ₩68,137 | ₩66,755 | ₩66,997 | -0.24% | 1.6만 |
|---|
| 2025.10.21 | ₩66,997 | ₩67,533 | ₩66,997 | ₩67,345 | +0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩66,648 | ₩67,225 | ₩66,648 | ₩67,171 | +0.79% | 2.4만 |
|---|
| 2025.10.17 | ₩66,084 | ₩66,420 | ₩65,964 | ₩66,272 | +0.28% | 11.6만 |
|---|
| 2025.10.16 | ₩67,412 | ₩67,412 | ₩66,098 | ₩66,245 | -1.73% | 6.9만 |
|---|
| 2025.10.15 | ₩67,667 | ₩67,949 | ₩66,782 | ₩67,131 | -0.79% | 3.6만 |
|---|
| 2025.10.14 | ₩65,293 | ₩67,654 | ₩65,293 | ₩67,399 | +3.23% | 6.4만 |
|---|
| 2025.10.13 | ₩65,467 | ₩66,044 | ₩65,320 | ₩65,977 | +0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩66,621 | ₩66,621 | ₩64,474 | ₩64,515 | -3.16% | 1.3만 |
|---|