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 | ₩75,775 | ₩75,775 | ₩75,346 | ₩75,400 | -0.50% | 9.6천 |
| 2026.10.08 | ₩75,091 | ₩75,748 | ₩74,931 | ₩75,547 | +0.61% | 7.4만 |
| 2026.10.07 | ₩75,534 | ₩75,788 | ₩74,850 | ₩75,319 | -0.28% | 3.2만 |
| 2026.10.06 | ₩76,458 | ₩76,726 | ₩76,244 | ₩76,338 | -0.16% | 4만 |
| 2026.10.05 | ₩76,257 | ₩76,994 | ₩75,708 | ₩76,606 | +0.46% | 3만 |
| 2026.10.02 | ₩76,432 | ₩76,673 | ₩76,405 | ₩76,418 | -0.02% | 1.8만 |
| 2026.10.01 | ₩74,703 | ₩75,735 | ₩74,529 | ₩75,654 | +1.27% | 2.5만 |
| 2026.09.30 | ₩75,601 | ₩75,601 | ₩74,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,984 |
| -0.82% |
| 1.8만 |
| 2026.09.29 | ₩76,016 | ₩76,016 | ₩75,212 | ₩75,467 | -0.72% | 1.4만 |
|---|
| 2026.09.28 | ₩76,284 | ₩76,365 | ₩75,708 | ₩75,989 | -0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩76,137 | ₩76,579 | ₩76,056 | ₩76,458 | +0.42% | 3만 |
|---|
| 2026.09.24 | ₩76,217 | ₩76,391 | ₩75,788 | ₩76,311 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩76,592 | ₩76,927 | ₩76,338 | ₩76,512 | -0.10% | 4.8만 |
|---|
| 2026.09.22 | ₩76,807 | ₩77,383 | ₩76,673 | ₩76,834 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩76,726 | ₩76,726 | ₩76,378 | ₩76,405 | -0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩76,123 | ₩76,499 | ₩76,043 | ₩76,499 | +0.49% | 9.2천 |
|---|
| 2026.09.17 | ₩77,611 | ₩77,611 | ₩76,753 | ₩76,753 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩77,423 | ₩77,718 | ₩76,231 | ₩76,874 | -0.71% | 4.2만 |
|---|
| 2026.09.15 | ₩77,678 | ₩77,678 | ₩77,115 | ₩77,209 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩77,919 | ₩78,174 | ₩77,557 | ₩77,678 | -0.31% | 1.5만 |
|---|
| 2026.09.11 | ₩78,737 | ₩78,777 | ₩77,986 | ₩78,241 | -0.63% | 3.3만 |
|---|
| 2026.09.10 | ₩78,268 | ₩78,268 | ₩77,584 | ₩77,839 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩79,072 | ₩79,072 | ₩78,321 | ₩78,388 | -0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩79,849 | ₩79,849 | ₩79,179 | ₩79,179 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩79,219 | ₩80,010 | ₩79,072 | ₩79,997 | +0.98% | 1.4만 |
|---|
| 2026.09.03 | ₩79,474 | ₩79,755 | ₩79,219 | ₩79,420 | -0.07% | 2.1만 |
|---|
| 2026.09.02 | ₩78,790 | ₩79,594 | ₩78,790 | ₩79,259 | +0.60% | 1.1만 |
|---|
| 2026.09.01 | ₩78,831 | ₩79,273 | ₩78,348 | ₩78,455 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩79,956 | ₩80,064 | ₩79,286 | ₩79,434 | -0.65% | 1.2만 |
|---|
| 2026.08.28 | ₩80,452 | ₩80,546 | ₩79,997 | ₩80,010 | -0.55% | 8천 |
|---|
| 2026.08.27 | ₩80,305 | ₩80,385 | ₩79,822 | ₩80,265 | -0.05% | 8.7천 |
|---|
| 2026.08.26 | ₩80,251 | ₩80,707 | ₩80,037 | ₩80,412 | +0.20% | 3.8만 |
|---|
| 2026.08.25 | ₩80,626 | ₩80,626 | ₩79,943 | ₩80,211 | -0.52% | 1.2만 |
|---|
| 2026.08.24 | ₩80,787 | ₩81,002 | ₩80,412 | ₩80,479 | -0.38% | 1.8만 |
|---|
| 2026.08.21 | ₩80,104 | ₩80,667 | ₩80,104 | ₩80,667 | +0.70% | 1.2만 |
|---|
| 2026.08.20 | ₩80,412 | ₩80,412 | ₩80,037 | ₩80,037 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩81,766 | ₩81,766 | ₩80,801 | ₩80,801 | -1.18% | 1.8만 |
|---|
| 2026.08.18 | ₩82,047 | ₩82,047 | ₩81,203 | ₩81,203 | -1.03% | 1.8만 |
|---|
| 2026.08.17 | ₩82,328 | ₩82,328 | ₩82,020 | ₩82,168 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩82,382 | ₩82,664 | ₩82,315 | ₩82,597 | +0.26% | 1.6만 |
|---|
| 2026.08.13 | ₩82,503 | ₩82,543 | ₩82,087 | ₩82,275 | -0.28% | 3.2만 |
|---|
| 2026.08.12 | ₩82,007 | ₩82,154 | ₩81,431 | ₩82,034 | +0.03% | 1.6만 |
|---|
| 2026.08.11 | ₩81,565 | ₩82,328 | ₩81,565 | ₩81,806 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩81,779 | ₩81,779 | ₩81,444 | ₩81,578 | -0.25% | 1.7만 |
|---|
| 2026.08.07 | ₩81,913 | ₩82,141 | ₩81,605 | ₩82,007 | +0.11% | 10.3만 |
|---|
| 2026.08.06 | ₩82,395 | ₩82,449 | ₩81,538 | ₩81,645 | -0.91% | 1.5만 |
|---|
| 2026.08.05 | ₩82,945 | ₩82,945 | ₩82,087 | ₩82,154 | -0.95% | 6.1만 |
|---|
| 2026.08.04 | ₩81,377 | ₩82,717 | ₩81,323 | ₩82,530 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩80,559 | ₩81,618 | ₩80,559 | ₩81,565 | +1.25% | 4.6만 |
|---|
| 2026.07.31 | ₩80,077 | ₩80,198 | ₩79,313 | ₩80,090 | +0.02% | 2.2만 |
|---|
| 2026.07.30 | ₩80,506 | ₩80,506 | ₩79,340 | ₩79,903 | -0.75% | 4.4만 |
|---|
| 2026.07.29 | ₩80,908 | ₩81,055 | ₩80,144 | ₩80,184 | -0.89% | 7만 |
|---|
| 2026.07.28 | ₩80,372 | ₩81,230 | ₩80,372 | ₩81,095 | +0.90% | 10.3만 |
|---|
| 2026.07.27 | ₩80,452 | ₩80,881 | ₩79,876 | ₩80,224 | -0.28% | 3.5만 |
|---|
| 2026.07.24 | ₩80,077 | ₩80,600 | ₩79,983 | ₩79,997 | -0.10% | 4.6만 |
|---|
| 2026.07.23 | ₩79,809 | ₩79,809 | ₩79,434 | ₩79,769 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩80,117 | ₩80,358 | ₩79,997 | ₩80,157 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩79,715 | ₩80,184 | ₩79,380 | ₩80,117 | +0.50% | 3만 |
|---|
| 2026.07.20 | ₩80,573 | ₩80,573 | ₩79,554 | ₩79,648 | -1.15% | 4.1만 |
|---|
| 2026.07.17 | ₩80,586 | ₩81,002 | ₩79,970 | ₩80,332 | -0.32% | 8.1만 |
|---|
| 2026.07.16 | ₩79,608 | ₩81,042 | ₩79,608 | ₩80,988 | +1.73% | 8.4천 |
|---|
| 2026.07.15 | ₩79,032 | ₩80,050 | ₩79,032 | ₩79,608 | +0.73% | 2.8만 |
|---|
| 2026.07.14 | ₩77,544 | ₩79,219 | ₩77,423 | ₩78,911 | +1.76% | 9.5만 |
|---|
| 2026.07.13 | ₩78,951 | ₩79,393 | ₩78,643 | ₩78,737 | -0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩78,469 | ₩78,951 | ₩78,469 | ₩78,844 | +0.48% | 2.2만 |
|---|
| 2026.07.09 | ₩77,584 | ₩78,375 | ₩77,504 | ₩78,134 | +0.71% | 9.6천 |
|---|
| 2026.07.08 | ₩77,933 | ₩77,933 | ₩77,155 | ₩77,423 | -0.65% | 2.2만 |
|---|
| 2026.07.07 | ₩79,192 | ₩79,192 | ₩78,254 | ₩78,496 | -0.88% | 3.5만 |
|---|
| 2026.07.06 | ₩78,670 | ₩79,058 | ₩78,509 | ₩78,951 | +0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩79,594 | ₩79,863 | ₩78,053 | ₩78,656 | -1.18% | 2.1만 |
|---|
| 2026.07.01 | ₩79,367 | ₩80,117 | ₩79,219 | ₩79,219 | -0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩79,112 | ₩79,675 | ₩78,911 | ₩79,541 | +0.54% | 3만 |
|---|
| 2026.06.29 | ₩79,916 | ₩79,916 | ₩78,831 | ₩79,152 | -0.96% | 2.4만 |
|---|
| 2026.06.26 | ₩79,380 | ₩80,077 | ₩79,326 | ₩79,930 | +0.69% | 2.7만 |
|---|
| 2026.06.25 | ₩78,723 | ₩79,849 | ₩78,281 | ₩79,420 | +0.89% | 2.4만 |
|---|
| 2026.06.24 | ₩77,986 | ₩79,018 | ₩77,986 | ₩78,777 | +1.01% | 1.8만 |
|---|
| 2026.06.23 | ₩77,356 | ₩79,300 | ₩77,356 | ₩78,026 | +0.87% | 3.4만 |
|---|
| 2026.06.22 | ₩77,718 | ₩78,160 | ₩77,705 | ₩77,812 | +0.12% | 4.1만 |
|---|
| 2026.06.18 | ₩77,169 | ₩77,852 | ₩77,169 | ₩77,732 | +0.73% | 3.7만 |
|---|
| 2026.06.17 | ₩77,571 | ₩78,067 | ₩76,432 | ₩76,673 | -1.16% | 5.8만 |
|---|
| 2026.06.16 | ₩77,866 | ₩78,335 | ₩77,464 | ₩77,571 | -0.38% | 1.8만 |
|---|
| 2026.06.15 | ₩78,697 | ₩78,884 | ₩77,665 | ₩77,665 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩78,026 | ₩78,871 | ₩78,026 | ₩78,335 | +0.40% | 1.6만 |
|---|
| 2026.06.11 | ₩76,887 | ₩77,732 | ₩74,368 | ₩77,705 | +1.06% | 2.3만 |
|---|
| 2026.06.10 | ₩76,807 | ₩77,571 | ₩76,365 | ₩76,512 | -0.38% | 2.3만 |
|---|
| 2026.06.09 | ₩76,378 | ₩77,370 | ₩75,815 | ₩76,700 | +0.42% | 2.5만 |
|---|
| 2026.06.08 | ₩75,775 | ₩76,217 | ₩75,694 | ₩75,855 | +0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩75,721 | ₩75,721 | ₩73,952 | ₩75,145 | -0.76% | 1.6만 |
|---|
| 2026.06.04 | ₩75,292 | ₩75,788 | ₩75,292 | ₩75,721 | +0.57% | 2.1만 |
|---|
| 2026.06.03 | ₩75,493 | ₩75,493 | ₩73,885 | ₩75,024 | -0.62% | 3.6만 |
|---|
| 2026.06.02 | ₩74,944 | ₩75,882 | ₩74,944 | ₩75,788 | +1.13% | 2.4만 |
|---|
| 2026.06.01 | ₩74,703 | ₩75,132 | ₩74,354 | ₩75,038 | +0.45% | 2.5만 |
|---|
| 2026.05.29 | ₩75,426 | ₩75,426 | ₩74,971 | ₩74,971 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩75,520 | ₩75,815 | ₩75,118 | ₩75,708 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩76,056 | ₩76,338 | ₩75,654 | ₩75,735 | -0.42% | 2.5만 |
|---|
| 2026.05.26 | ₩75,359 | ₩75,936 | ₩75,359 | ₩75,882 | +0.69% | 4.4만 |
|---|
| 2026.05.22 | ₩74,663 | ₩75,118 | ₩74,488 | ₩75,065 | +0.54% | 3.1만 |
|---|
| 2026.05.21 | ₩74,019 | ₩74,529 | ₩73,269 | ₩74,341 | +0.43% | 1.8만 |
|---|
| 2026.05.20 | ₩73,041 | ₩74,220 | ₩72,813 | ₩74,153 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩73,537 | ₩73,537 | ₩72,893 | ₩72,947 | -0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩73,215 | ₩74,100 | ₩73,202 | ₩73,791 | +0.79% | 4만 |
|---|
| 2026.05.15 | ₩74,046 | ₩74,046 | ₩73,095 | ₩73,121 | -1.25% | 3.6만 |
|---|
| 2026.05.14 | ₩74,180 | ₩74,582 | ₩74,153 | ₩74,234 | +0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩74,301 | ₩74,301 | ₩73,483 | ₩73,805 | -0.67% | 2만 |
|---|
| 2026.05.12 | ₩75,078 | ₩75,078 | ₩73,872 | ₩74,542 | -0.71% | 2.5만 |
|---|
| 2026.05.11 | ₩75,936 | ₩75,936 | ₩74,663 | ₩74,957 | -1.29% | 6.7만 |
|---|
| 2026.05.08 | ₩75,842 | ₩76,137 | ₩75,654 | ₩75,788 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩76,271 | ₩76,324 | ₩75,574 | ₩75,681 | -0.77% | 2.2만 |
|---|
| 2026.05.06 | ₩76,378 | ₩76,713 | ₩76,284 | ₩76,391 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩75,212 | ₩76,311 | ₩75,212 | ₩76,083 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩75,654 | ₩75,909 | ₩74,140 | ₩74,917 | -0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩76,190 | ₩76,391 | ₩75,882 | ₩76,043 | -0.19% | 2만 |
|---|
| 2026.04.30 | ₩75,239 | ₩76,566 | ₩75,051 | ₩76,391 | +1.53% | 1.4만 |
|---|
| 2026.04.29 | ₩76,458 | ₩76,458 | ₩75,306 | ₩75,507 | -1.24% | 1.5만 |
|---|
| 2026.04.28 | ₩76,700 | ₩76,700 | ₩76,231 | ₩76,485 | -0.28% | 9.8천 |
|---|
| 2026.04.27 | ₩76,043 | ₩76,391 | ₩76,043 | ₩76,298 | +0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩75,896 | ₩76,177 | ₩75,601 | ₩76,070 | +0.23% | 7.1천 |
|---|
| 2026.04.23 | ₩75,694 | ₩76,097 | ₩75,252 | ₩75,882 | +0.25% | 2만 |
|---|
| 2026.04.22 | ₩76,030 | ₩76,056 | ₩75,413 | ₩75,534 | -0.65% | 1.5만 |
|---|
| 2026.04.21 | ₩75,936 | ₩76,619 | ₩75,400 | ₩75,493 | -0.58% | 2만 |
|---|
| 2026.04.20 | ₩75,225 | ₩75,989 | ₩75,225 | ₩75,855 | +0.84% | 3.4만 |
|---|
| 2026.04.17 | ₩74,730 | ₩76,324 | ₩74,555 | ₩75,627 | +1.20% | 4.9만 |
|---|
| 2026.04.16 | ₩73,925 | ₩74,636 | ₩73,858 | ₩74,100 | +0.24% | 1.7만 |
|---|
| 2026.04.15 | ₩74,529 | ₩74,529 | ₩73,778 | ₩73,992 | -0.72% | 3.2만 |
|---|
| 2026.04.14 | ₩74,475 | ₩74,730 | ₩74,180 | ₩74,569 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩73,832 | ₩74,582 | ₩73,617 | ₩74,542 | +0.96% | 1.5만 |
|---|
| 2026.04.10 | ₩74,502 | ₩74,810 | ₩73,885 | ₩73,992 | -0.68% | 2만 |
|---|
| 2026.04.09 | ₩73,322 | ₩74,716 | ₩73,322 | ₩74,515 | +1.63% | 2.3만 |
|---|
| 2026.04.08 | ₩73,698 | ₩74,086 | ₩73,510 | ₩73,791 | +0.13% | 4.2만 |
|---|
| 2026.04.07 | ₩71,526 | ₩72,089 | ₩71,526 | ₩72,022 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩71,299 | ₩71,848 | ₩70,830 | ₩71,848 | +0.77% | 3.6만 |
|---|
| 2026.04.02 | ₩70,682 | ₩71,553 | ₩70,267 | ₩71,339 | +0.93% | 3.3만 |
|---|
| 2026.04.01 | ₩71,218 | ₩71,835 | ₩71,205 | ₩71,366 | +0.21% | 11.9만 |
|---|
| 2026.03.31 | ₩70,588 | ₩71,392 | ₩70,200 | ₩70,977 | +0.55% | 5.2만 |
|---|
| 2026.03.30 | ₩70,803 | ₩70,803 | ₩69,878 | ₩70,025 | -1.10% | 3.6만 |
|---|
| 2026.03.27 | ₩70,669 | ₩70,843 | ₩69,999 | ₩70,226 | -0.63% | 2.2만 |
|---|
| 2026.03.26 | ₩70,816 | ₩71,674 | ₩70,816 | ₩71,057 | +0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩71,728 | ₩71,728 | ₩70,870 | ₩71,540 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩69,918 | ₩71,526 | ₩69,918 | ₩71,124 | +1.73% | 3.9만 |
|---|
| 2026.03.23 | ₩70,146 | ₩71,419 | ₩70,133 | ₩70,602 | +0.65% | 2.9만 |
|---|
| 2026.03.20 | ₩69,677 | ₩69,824 | ₩68,618 | ₩68,913 | -1.10% | 3.1만 |
|---|
| 2026.03.19 | ₩68,806 | ₩70,119 | ₩68,806 | ₩69,664 | +1.25% | 3.1만 |
|---|
| 2026.03.18 | ₩70,186 | ₩70,387 | ₩69,436 | ₩69,476 | -1.01% | 10.1만 |
|---|
| 2026.03.17 | ₩71,057 | ₩71,111 | ₩70,495 | ₩70,495 | -0.79% | 1.5만 |
|---|
| 2026.03.16 | ₩70,615 | ₩70,736 | ₩70,253 | ₩70,293 | -0.46% | 1.6만 |
|---|
| 2026.03.13 | ₩70,521 | ₩70,615 | ₩69,610 | ₩69,878 | -0.91% | 2.8만 |
|---|
| 2026.03.12 | ₩70,025 | ₩70,548 | ₩69,958 | ₩70,012 | -0.02% | 2.1만 |
|---|
| 2026.03.11 | ₩71,057 | ₩71,232 | ₩70,642 | ₩71,098 | +0.06% | 2.2만 |
|---|
| 2026.03.10 | ₩71,486 | ₩72,465 | ₩71,165 | ₩71,285 | -0.28% | 2.8만 |
|---|
| 2026.03.09 | ₩71,245 | ₩71,915 | ₩69,771 | ₩71,835 | +0.83% | 2.8만 |
|---|
| 2026.03.06 | ₩72,223 | ₩72,223 | ₩71,339 | ₩72,076 | -0.20% | 3.4만 |
|---|
| 2026.03.05 | ₩73,671 | ₩74,126 | ₩72,826 | ₩73,363 | -0.42% | 1.4만 |
|---|
| 2026.03.04 | ₩74,274 | ₩74,542 | ₩73,805 | ₩74,301 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩73,430 | ₩74,260 | ₩72,585 | ₩74,046 | +0.84% | 3.4만 |
|---|
| 2026.03.02 | ₩73,684 | ₩74,609 | ₩73,081 | ₩74,435 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩74,086 | ₩74,100 | ₩73,604 | ₩74,100 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩74,756 | ₩75,239 | ₩74,301 | ₩74,917 | +0.22% | 4.4만 |
|---|
| 2026.02.25 | ₩74,314 | ₩74,636 | ₩73,590 | ₩74,636 | +0.43% | 1.4만 |
|---|
| 2026.02.24 | ₩73,765 | ₩74,314 | ₩73,765 | ₩74,207 | +0.60% | 3만 |
|---|
| 2026.02.23 | ₩75,239 | ₩75,333 | ₩73,269 | ₩73,751 | -1.98% | 4.8만 |
|---|
| 2026.02.20 | ₩74,636 | ₩75,668 | ₩74,609 | ₩75,480 | +1.13% | 9.7천 |
|---|
| 2026.02.19 | ₩74,676 | ₩75,024 | ₩74,502 | ₩74,998 | +0.43% | 8.7만 |
|---|
| 2026.02.18 | ₩74,850 | ₩75,574 | ₩74,743 | ₩74,984 | +0.18% | 4.8만 |
|---|
| 2026.02.17 | ₩75,132 | ₩75,520 | ₩74,247 | ₩74,810 | -0.43% | 1.6만 |
|---|
| 2026.02.13 | ₩74,569 | ₩75,359 | ₩74,327 | ₩75,172 | +0.81% | 1.1만 |
|---|
| 2026.02.12 | ₩75,735 | ₩75,842 | ₩73,818 | ₩74,394 | -1.77% | 2.7만 |
|---|
| 2026.02.11 | ₩75,963 | ₩76,472 | ₩75,212 | ₩75,359 | -0.79% | 2.1만 |
|---|
| 2026.02.10 | ₩75,560 | ₩76,003 | ₩75,534 | ₩75,534 | -0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩75,627 | ₩75,721 | ₩75,266 | ₩75,627 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩74,622 | ₩75,748 | ₩74,622 | ₩75,694 | +1.44% | 2.8만 |
|---|
| 2026.02.05 | ₩74,126 | ₩74,515 | ₩73,684 | ₩74,126 | 0.00% | 3.4만 |
|---|
| 2026.02.04 | ₩73,269 | ₩74,596 | ₩73,269 | ₩74,394 | +1.54% | 2.4만 |
|---|
| 2026.02.03 | ₩72,545 | ₩73,430 | ₩72,170 | ₩72,853 | +0.42% | 2.6만 |
|---|
| 2026.02.02 | ₩71,366 | ₩72,907 | ₩71,366 | ₩72,652 | +1.80% | 2.7만 |
|---|
| 2026.01.30 | ₩71,004 | ₩71,714 | ₩70,897 | ₩71,660 | +0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩71,098 | ₩71,553 | ₩70,736 | ₩71,500 | +0.57% | 4.7만 |
|---|
| 2026.01.28 | ₩71,245 | ₩71,419 | ₩70,629 | ₩70,669 | -0.81% | 2.2만 |
|---|
| 2026.01.27 | ₩71,138 | ₩71,258 | ₩70,776 | ₩71,165 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩71,352 | ₩71,419 | ₩70,696 | ₩71,218 | -0.19% | 12.2만 |
|---|
| 2026.01.23 | ₩72,398 | ₩72,398 | ₩71,165 | ₩71,232 | -1.61% | 1.3만 |
|---|
| 2026.01.22 | ₩72,612 | ₩73,054 | ₩72,424 | ₩72,558 | -0.07% | 6.5만 |
|---|
| 2026.01.21 | ₩70,588 | ₩72,465 | ₩70,588 | ₩72,290 | +2.41% | 1.5만 |
|---|
| 2026.01.20 | ₩70,240 | ₩70,441 | ₩69,824 | ₩69,999 | -0.34% | 12.4만 |
|---|
| 2026.01.16 | ₩71,205 | ₩71,205 | ₩70,883 | ₩70,990 | -0.30% | 4.8만 |
|---|
| 2026.01.15 | ₩70,213 | ₩71,339 | ₩70,213 | ₩71,218 | +1.43% | 1.3만 |
|---|
| 2026.01.14 | ₩69,543 | ₩70,320 | ₩69,543 | ₩70,186 | +0.93% | 6.5만 |
|---|
| 2026.01.13 | ₩69,798 | ₩69,865 | ₩69,516 | ₩69,556 | -0.35% | 1.9만 |
|---|
| 2026.01.12 | ₩69,369 | ₩69,744 | ₩69,275 | ₩69,583 | +0.31% | 2.3만 |
|---|
| 2026.01.09 | ₩69,530 | ₩69,744 | ₩68,926 | ₩69,623 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩68,457 | ₩69,744 | ₩68,457 | ₩69,476 | +1.49% | 1.3만 |
|---|
| 2026.01.07 | ₩68,792 | ₩68,792 | ₩67,573 | ₩67,801 | -1.44% | 7.4만 |
|---|
| 2026.01.06 | ₩67,774 | ₩68,739 | ₩67,479 | ₩68,672 | +1.32% | 1.9만 |
|---|
| 2026.01.05 | ₩67,157 | ₩68,484 | ₩67,157 | ₩67,948 | +1.18% | 1.5만 |
|---|
| 2026.01.02 | ₩66,675 | ₩67,171 | ₩66,152 | ₩66,997 | +0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩67,131 | ₩67,131 | ₩66,367 | ₩66,501 | -0.94% | 3.2만 |
|---|
| 2025.12.30 | ₩67,546 | ₩67,546 | ₩67,144 | ₩67,144 | -0.60% | 1.6만 |
|---|
| 2025.12.29 | ₩67,573 | ₩67,600 | ₩67,345 | ₩67,466 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩67,626 | ₩67,653 | ₩67,305 | ₩67,653 | +0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩67,868 | ₩68,042 | ₩67,707 | ₩68,015 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩67,895 | ₩68,055 | ₩67,814 | ₩67,841 | -0.08% | 1.3만 |
|---|
| 2025.12.22 | ₩68,203 | ₩68,578 | ₩67,962 | ₩68,096 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩68,243 | ₩68,444 | ₩67,318 | ₩67,948 | -0.43% | 1.8만 |
|---|
| 2025.12.18 | ₩68,886 | ₩68,993 | ₩67,975 | ₩68,350 | -0.78% | 2.8만 |
|---|
| 2025.12.17 | ₩68,471 | ₩69,087 | ₩68,283 | ₩68,431 | -0.06% | 4.9만 |
|---|
| 2025.12.16 | ₩68,591 | ₩68,792 | ₩68,136 | ₩68,377 | -0.31% | 3.6만 |
|---|
| 2025.12.15 | ₩69,020 | ₩69,101 | ₩68,524 | ₩68,779 | -0.35% | 3.9만 |
|---|
| 2025.12.12 | ₩69,329 | ₩69,355 | ₩68,658 | ₩68,792 | -0.77% | 1.6만 |
|---|
| 2025.12.11 | ₩68,551 | ₩69,302 | ₩68,551 | ₩69,141 | +0.86% | 5.3만 |
|---|
| 2025.12.10 | ₩66,849 | ₩68,980 | ₩66,849 | ₩68,658 | +2.71% | 2.5만 |
|---|
| 2025.12.09 | ₩66,353 | ₩67,104 | ₩66,353 | ₩66,903 | +0.83% | 3만 |
|---|
| 2025.12.08 | ₩67,131 | ₩67,131 | ₩66,434 | ₩66,487 | -0.96% | 1.2만 |
|---|
| 2025.12.05 | ₩66,943 | ₩67,479 | ₩66,916 | ₩66,983 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩67,184 | ₩67,412 | ₩66,943 | ₩67,184 | 0.00% | 1.9만 |
|---|
| 2025.12.03 | ₩66,353 | ₩67,358 | ₩66,353 | ₩67,318 | +1.45% | 2.3만 |
|---|
| 2025.12.02 | ₩66,219 | ₩66,327 | ₩65,804 | ₩66,072 | -0.22% | 1.4만 |
|---|
| 2025.12.01 | ₩65,455 | ₩66,327 | ₩65,455 | ₩65,938 | +0.74% | 3.9만 |
|---|
| 2025.11.28 | ₩66,219 | ₩66,219 | ₩65,938 | ₩66,112 | -0.16% | 9.9천 |
|---|
| 2025.11.26 | ₩65,630 | ₩66,675 | ₩65,630 | ₩66,112 | +0.74% | 1.5만 |
|---|
| 2025.11.25 | ₩64,477 | ₩66,045 | ₩64,477 | ₩65,817 | +2.08% | 1.4만 |
|---|
| 2025.11.24 | ₩63,780 | ₩64,356 | ₩63,552 | ₩64,182 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩62,306 | ₩64,343 | ₩62,306 | ₩63,954 | +2.65% | 1.9만 |
|---|
| 2025.11.20 | ₩63,123 | ₩63,660 | ₩61,931 | ₩61,971 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,882 | ₩63,150 | ₩62,413 | ₩62,668 | -0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩62,453 | ₩63,097 | ₩62,453 | ₩62,896 | +0.71% | 1.8만 |
|---|
| 2025.11.17 | ₩64,356 | ₩64,356 | ₩62,829 | ₩62,909 | -2.25% | 1.7만 |
|---|
| 2025.11.14 | ₩64,129 | ₩64,464 | ₩63,914 | ₩64,410 | +0.44% | 2.2만 |
|---|
| 2025.11.13 | ₩65,241 | ₩65,737 | ₩64,464 | ₩64,638 | -0.92% | 1.7만 |
|---|
| 2025.11.12 | ₩65,442 | ₩66,219 | ₩65,442 | ₩65,536 | +0.14% | 8.5천 |
|---|
| 2025.11.11 | ₩65,134 | ₩65,549 | ₩65,134 | ₩65,442 | +0.47% | 1.6만 |
|---|
| 2025.11.10 | ₩65,589 | ₩65,589 | ₩64,919 | ₩65,254 | -0.51% | 1만 |
|---|
| 2025.11.07 | ₩64,490 | ₩65,120 | ₩64,450 | ₩64,933 | +0.69% | 1.8만 |
|---|
| 2025.11.06 | ₩65,723 | ₩65,844 | ₩64,772 | ₩64,812 | -1.39% | 1.3만 |
|---|
| 2025.11.05 | ₩65,254 | ₩66,166 | ₩65,120 | ₩65,924 | +1.03% | 2만 |
|---|
| 2025.11.04 | ₩64,839 | ₩65,174 | ₩64,772 | ₩64,852 | +0.02% | 3.1만 |
|---|
| 2025.11.03 | ₩65,442 | ₩65,509 | ₩64,799 | ₩65,509 | +0.10% | 2.1만 |
|---|
| 2025.10.31 | ₩65,000 | ₩65,589 | ₩65,000 | ₩65,549 | +0.85% | 2만 |
|---|
| 2025.10.30 | ₩65,509 | ₩66,099 | ₩65,415 | ₩65,429 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩66,970 | ₩67,251 | ₩65,496 | ₩65,817 | -1.72% | 1.6만 |
|---|
| 2025.10.28 | ₩67,171 | ₩67,318 | ₩66,849 | ₩67,131 | -0.06% | 9천 |
|---|
| 2025.10.27 | ₩68,069 | ₩68,069 | ₩67,318 | ₩67,546 | -0.77% | 1.7만 |
|---|
| 2025.10.24 | ₩67,801 | ₩68,122 | ₩67,720 | ₩67,787 | -0.02% | 1.4만 |
|---|
| 2025.10.23 | ₩67,291 | ₩67,519 | ₩66,943 | ₩67,305 | +0.02% | 1.9만 |
|---|
| 2025.10.22 | ₩67,090 | ₩68,069 | ₩66,688 | ₩66,930 | -0.24% | 1.6만 |
|---|
| 2025.10.21 | ₩66,930 | ₩67,466 | ₩66,930 | ₩67,278 | +0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩66,581 | ₩67,157 | ₩66,581 | ₩67,104 | +0.79% | 2.4만 |
|---|
| 2025.10.17 | ₩66,018 | ₩66,353 | ₩65,898 | ₩66,206 | +0.28% | 11.6만 |
|---|
| 2025.10.16 | ₩67,345 | ₩67,345 | ₩66,032 | ₩66,179 | -1.73% | 6.9만 |
|---|
| 2025.10.15 | ₩67,600 | ₩67,881 | ₩66,715 | ₩67,064 | -0.79% | 3.6만 |
|---|
| 2025.10.14 | ₩65,228 | ₩67,586 | ₩65,228 | ₩67,332 | +3.23% | 6.4만 |
|---|
| 2025.10.13 | ₩65,402 | ₩65,978 | ₩65,254 | ₩65,911 | +0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩66,554 | ₩66,554 | ₩64,410 | ₩64,450 | -3.16% | 1.3만 |
|---|