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 | ₩75,814 | ₩75,814 | ₩75,385 | ₩75,439 | -0.50% | 9.6천 |
| 2026.10.08 | ₩75,131 | ₩75,788 | ₩74,970 | ₩75,587 | +0.61% | 7.4만 |
| 2026.10.07 | ₩75,573 | ₩75,828 | ₩74,889 | ₩75,359 | -0.28% | 3.2만 |
| 2026.10.06 | ₩76,498 | ₩76,767 | ₩76,284 | ₩76,378 | -0.16% | 4만 |
| 2026.10.05 | ₩76,297 | ₩77,035 | ₩75,747 | ₩76,646 | +0.46% | 3만 |
| 2026.10.02 | ₩76,472 | ₩76,713 | ₩76,445 | ₩76,458 | -0.02% | 1.8만 |
| 2026.10.01 | ₩74,742 | ₩75,774 | ₩74,567 | ₩75,694 | +1.27% | 2.5만 |
| 2026.09.30 | ₩75,640 | ₩75,640 | ₩74,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,023 |
| -0.82% |
| 1.8만 |
| 2026.09.29 | ₩76,056 | ₩76,056 | ₩75,251 | ₩75,506 | -0.72% | 1.4만 |
|---|
| 2026.09.28 | ₩76,324 | ₩76,404 | ₩75,747 | ₩76,029 | -0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩76,177 | ₩76,619 | ₩76,096 | ₩76,498 | +0.42% | 3만 |
|---|
| 2026.09.24 | ₩76,257 | ₩76,431 | ₩75,828 | ₩76,351 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩76,632 | ₩76,968 | ₩76,378 | ₩76,552 | -0.10% | 4.8만 |
|---|
| 2026.09.22 | ₩76,847 | ₩77,424 | ₩76,713 | ₩76,874 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩76,767 | ₩76,767 | ₩76,418 | ₩76,445 | -0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩76,163 | ₩76,539 | ₩76,083 | ₩76,539 | +0.49% | 9.2천 |
|---|
| 2026.09.17 | ₩77,652 | ₩77,652 | ₩76,793 | ₩76,793 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩77,464 | ₩77,759 | ₩76,270 | ₩76,914 | -0.71% | 4.2만 |
|---|
| 2026.09.15 | ₩77,719 | ₩77,719 | ₩77,155 | ₩77,249 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩77,960 | ₩78,215 | ₩77,598 | ₩77,719 | -0.31% | 1.5만 |
|---|
| 2026.09.11 | ₩78,778 | ₩78,818 | ₩78,027 | ₩78,282 | -0.63% | 3.3만 |
|---|
| 2026.09.10 | ₩78,309 | ₩78,309 | ₩77,625 | ₩77,879 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩79,113 | ₩79,113 | ₩78,362 | ₩78,429 | -0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩79,891 | ₩79,891 | ₩79,220 | ₩79,220 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩79,261 | ₩80,052 | ₩79,113 | ₩80,038 | +0.98% | 1.4만 |
|---|
| 2026.09.03 | ₩79,515 | ₩79,797 | ₩79,261 | ₩79,462 | -0.07% | 2.1만 |
|---|
| 2026.09.02 | ₩78,832 | ₩79,636 | ₩78,832 | ₩79,301 | +0.60% | 1.1만 |
|---|
| 2026.09.01 | ₩78,872 | ₩79,314 | ₩78,389 | ₩78,496 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩79,998 | ₩80,105 | ₩79,328 | ₩79,475 | -0.65% | 1.2만 |
|---|
| 2026.08.28 | ₩80,494 | ₩80,588 | ₩80,038 | ₩80,052 | -0.55% | 8천 |
|---|
| 2026.08.27 | ₩80,347 | ₩80,427 | ₩79,864 | ₩80,307 | -0.05% | 8.7천 |
|---|
| 2026.08.26 | ₩80,293 | ₩80,749 | ₩80,079 | ₩80,454 | +0.20% | 3.8만 |
|---|
| 2026.08.25 | ₩80,669 | ₩80,669 | ₩79,985 | ₩80,253 | -0.52% | 1.2만 |
|---|
| 2026.08.24 | ₩80,829 | ₩81,044 | ₩80,454 | ₩80,521 | -0.38% | 1.8만 |
|---|
| 2026.08.21 | ₩80,146 | ₩80,709 | ₩80,146 | ₩80,709 | +0.70% | 1.2만 |
|---|
| 2026.08.20 | ₩80,454 | ₩80,454 | ₩80,079 | ₩80,079 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩81,808 | ₩81,808 | ₩80,843 | ₩80,843 | -1.18% | 1.8만 |
|---|
| 2026.08.18 | ₩82,090 | ₩82,090 | ₩81,245 | ₩81,245 | -1.03% | 1.8만 |
|---|
| 2026.08.17 | ₩82,371 | ₩82,371 | ₩82,063 | ₩82,211 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩82,425 | ₩82,707 | ₩82,358 | ₩82,640 | +0.26% | 1.6만 |
|---|
| 2026.08.13 | ₩82,546 | ₩82,586 | ₩82,130 | ₩82,318 | -0.28% | 3.2만 |
|---|
| 2026.08.12 | ₩82,050 | ₩82,197 | ₩81,473 | ₩82,076 | +0.03% | 1.6만 |
|---|
| 2026.08.11 | ₩81,607 | ₩82,371 | ₩81,607 | ₩81,849 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩81,822 | ₩81,822 | ₩81,486 | ₩81,621 | -0.25% | 1.7만 |
|---|
| 2026.08.07 | ₩81,956 | ₩82,184 | ₩81,647 | ₩82,050 | +0.11% | 10.3만 |
|---|
| 2026.08.06 | ₩82,439 | ₩82,492 | ₩81,580 | ₩81,688 | -0.91% | 1.5만 |
|---|
| 2026.08.05 | ₩82,988 | ₩82,988 | ₩82,130 | ₩82,197 | -0.95% | 6.1만 |
|---|
| 2026.08.04 | ₩81,419 | ₩82,760 | ₩81,366 | ₩82,573 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩80,601 | ₩81,661 | ₩80,601 | ₩81,607 | +1.25% | 4.6만 |
|---|
| 2026.07.31 | ₩80,119 | ₩80,239 | ₩79,354 | ₩80,132 | +0.02% | 2.2만 |
|---|
| 2026.07.30 | ₩80,548 | ₩80,548 | ₩79,381 | ₩79,944 | -0.75% | 4.4만 |
|---|
| 2026.07.29 | ₩80,950 | ₩81,098 | ₩80,186 | ₩80,226 | -0.89% | 7만 |
|---|
| 2026.07.28 | ₩80,414 | ₩81,272 | ₩80,414 | ₩81,138 | +0.90% | 10.3만 |
|---|
| 2026.07.27 | ₩80,494 | ₩80,923 | ₩79,918 | ₩80,266 | -0.28% | 3.5만 |
|---|
| 2026.07.24 | ₩80,119 | ₩80,642 | ₩80,025 | ₩80,038 | -0.10% | 4.6만 |
|---|
| 2026.07.23 | ₩79,851 | ₩79,851 | ₩79,475 | ₩79,810 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩80,159 | ₩80,400 | ₩80,038 | ₩80,199 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩79,757 | ₩80,226 | ₩79,422 | ₩80,159 | +0.50% | 3만 |
|---|
| 2026.07.20 | ₩80,615 | ₩80,615 | ₩79,596 | ₩79,690 | -1.15% | 4.1만 |
|---|
| 2026.07.17 | ₩80,628 | ₩81,044 | ₩80,012 | ₩80,374 | -0.32% | 8.1만 |
|---|
| 2026.07.16 | ₩79,649 | ₩81,084 | ₩79,649 | ₩81,031 | +1.73% | 8.4천 |
|---|
| 2026.07.15 | ₩79,073 | ₩80,092 | ₩79,073 | ₩79,649 | +0.73% | 2.8만 |
|---|
| 2026.07.14 | ₩77,584 | ₩79,261 | ₩77,464 | ₩78,952 | +1.76% | 9.5만 |
|---|
| 2026.07.13 | ₩78,992 | ₩79,435 | ₩78,684 | ₩78,778 | -0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩78,510 | ₩78,992 | ₩78,510 | ₩78,885 | +0.48% | 2.2만 |
|---|
| 2026.07.09 | ₩77,625 | ₩78,416 | ₩77,544 | ₩78,174 | +0.71% | 9.6천 |
|---|
| 2026.07.08 | ₩77,973 | ₩77,973 | ₩77,196 | ₩77,464 | -0.65% | 2.2만 |
|---|
| 2026.07.07 | ₩79,234 | ₩79,234 | ₩78,295 | ₩78,537 | -0.88% | 3.5만 |
|---|
| 2026.07.06 | ₩78,711 | ₩79,100 | ₩78,550 | ₩78,992 | +0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩79,636 | ₩79,904 | ₩78,094 | ₩78,697 | -1.18% | 2.1만 |
|---|
| 2026.07.01 | ₩79,408 | ₩80,159 | ₩79,261 | ₩79,261 | -0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩79,153 | ₩79,717 | ₩78,952 | ₩79,582 | +0.54% | 3만 |
|---|
| 2026.06.29 | ₩79,958 | ₩79,958 | ₩78,872 | ₩79,194 | -0.96% | 2.4만 |
|---|
| 2026.06.26 | ₩79,422 | ₩80,119 | ₩79,368 | ₩79,971 | +0.69% | 2.7만 |
|---|
| 2026.06.25 | ₩78,764 | ₩79,891 | ₩78,322 | ₩79,462 | +0.89% | 2.4만 |
|---|
| 2026.06.24 | ₩78,027 | ₩79,059 | ₩78,027 | ₩78,818 | +1.01% | 1.8만 |
|---|
| 2026.06.23 | ₩77,397 | ₩79,341 | ₩77,397 | ₩78,067 | +0.87% | 3.4만 |
|---|
| 2026.06.22 | ₩77,759 | ₩78,201 | ₩77,745 | ₩77,853 | +0.12% | 4.1만 |
|---|
| 2026.06.18 | ₩77,209 | ₩77,893 | ₩77,209 | ₩77,772 | +0.73% | 3.7만 |
|---|
| 2026.06.17 | ₩77,611 | ₩78,107 | ₩76,472 | ₩76,713 | -1.16% | 5.8만 |
|---|
| 2026.06.16 | ₩77,906 | ₩78,376 | ₩77,504 | ₩77,611 | -0.38% | 1.8만 |
|---|
| 2026.06.15 | ₩78,738 | ₩78,925 | ₩77,705 | ₩77,705 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩78,067 | ₩78,912 | ₩78,067 | ₩78,376 | +0.40% | 1.6만 |
|---|
| 2026.06.11 | ₩76,927 | ₩77,772 | ₩74,407 | ₩77,745 | +1.06% | 2.3만 |
|---|
| 2026.06.10 | ₩76,847 | ₩77,611 | ₩76,404 | ₩76,552 | -0.38% | 2.3만 |
|---|
| 2026.06.09 | ₩76,418 | ₩77,410 | ₩75,855 | ₩76,740 | +0.42% | 2.5만 |
|---|
| 2026.06.08 | ₩75,814 | ₩76,257 | ₩75,734 | ₩75,895 | +0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩75,761 | ₩75,761 | ₩73,991 | ₩75,184 | -0.76% | 1.6만 |
|---|
| 2026.06.04 | ₩75,332 | ₩75,828 | ₩75,332 | ₩75,761 | +0.57% | 2.1만 |
|---|
| 2026.06.03 | ₩75,533 | ₩75,533 | ₩73,924 | ₩75,064 | -0.62% | 3.6만 |
|---|
| 2026.06.02 | ₩74,983 | ₩75,922 | ₩74,983 | ₩75,828 | +1.13% | 2.4만 |
|---|
| 2026.06.01 | ₩74,742 | ₩75,171 | ₩74,393 | ₩75,077 | +0.45% | 2.5만 |
|---|
| 2026.05.29 | ₩75,466 | ₩75,466 | ₩75,010 | ₩75,010 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩75,560 | ₩75,855 | ₩75,157 | ₩75,747 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩76,096 | ₩76,378 | ₩75,694 | ₩75,774 | -0.42% | 2.5만 |
|---|
| 2026.05.26 | ₩75,399 | ₩75,975 | ₩75,399 | ₩75,922 | +0.69% | 4.4만 |
|---|
| 2026.05.22 | ₩74,702 | ₩75,157 | ₩74,527 | ₩75,104 | +0.54% | 3.1만 |
|---|
| 2026.05.21 | ₩74,058 | ₩74,567 | ₩73,307 | ₩74,380 | +0.43% | 1.8만 |
|---|
| 2026.05.20 | ₩73,079 | ₩74,259 | ₩72,851 | ₩74,192 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩73,575 | ₩73,575 | ₩72,932 | ₩72,985 | -0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩73,253 | ₩74,138 | ₩73,240 | ₩73,830 | +0.79% | 4만 |
|---|
| 2026.05.15 | ₩74,085 | ₩74,085 | ₩73,133 | ₩73,160 | -1.25% | 3.6만 |
|---|
| 2026.05.14 | ₩74,219 | ₩74,621 | ₩74,192 | ₩74,272 | +0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩74,339 | ₩74,339 | ₩73,522 | ₩73,843 | -0.67% | 2만 |
|---|
| 2026.05.12 | ₩75,117 | ₩75,117 | ₩73,910 | ₩74,581 | -0.71% | 2.5만 |
|---|
| 2026.05.11 | ₩75,975 | ₩75,975 | ₩74,702 | ₩74,997 | -1.29% | 6.7만 |
|---|
| 2026.05.08 | ₩75,882 | ₩76,177 | ₩75,694 | ₩75,828 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩76,311 | ₩76,364 | ₩75,613 | ₩75,721 | -0.77% | 2.2만 |
|---|
| 2026.05.06 | ₩76,418 | ₩76,753 | ₩76,324 | ₩76,431 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩75,251 | ₩76,351 | ₩75,251 | ₩76,123 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩75,694 | ₩75,949 | ₩74,179 | ₩74,956 | -0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩76,230 | ₩76,431 | ₩75,922 | ₩76,083 | -0.19% | 2만 |
|---|
| 2026.04.30 | ₩75,278 | ₩76,606 | ₩75,090 | ₩76,431 | +1.53% | 1.4만 |
|---|
| 2026.04.29 | ₩76,498 | ₩76,498 | ₩75,345 | ₩75,546 | -1.24% | 1.5만 |
|---|
| 2026.04.28 | ₩76,740 | ₩76,740 | ₩76,270 | ₩76,525 | -0.28% | 9.8천 |
|---|
| 2026.04.27 | ₩76,083 | ₩76,431 | ₩76,083 | ₩76,337 | +0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩75,935 | ₩76,217 | ₩75,640 | ₩76,109 | +0.23% | 7.1천 |
|---|
| 2026.04.23 | ₩75,734 | ₩76,136 | ₩75,292 | ₩75,922 | +0.25% | 2만 |
|---|
| 2026.04.22 | ₩76,069 | ₩76,096 | ₩75,452 | ₩75,573 | -0.65% | 1.5만 |
|---|
| 2026.04.21 | ₩75,975 | ₩76,659 | ₩75,439 | ₩75,533 | -0.58% | 2만 |
|---|
| 2026.04.20 | ₩75,265 | ₩76,029 | ₩75,265 | ₩75,895 | +0.84% | 3.4만 |
|---|
| 2026.04.17 | ₩74,769 | ₩76,364 | ₩74,594 | ₩75,667 | +1.20% | 4.9만 |
|---|
| 2026.04.16 | ₩73,964 | ₩74,675 | ₩73,897 | ₩74,138 | +0.24% | 1.7만 |
|---|
| 2026.04.15 | ₩74,567 | ₩74,567 | ₩73,817 | ₩74,031 | -0.72% | 3.2만 |
|---|
| 2026.04.14 | ₩74,514 | ₩74,769 | ₩74,219 | ₩74,608 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩73,870 | ₩74,621 | ₩73,656 | ₩74,581 | +0.96% | 1.5만 |
|---|
| 2026.04.10 | ₩74,541 | ₩74,849 | ₩73,924 | ₩74,031 | -0.68% | 2만 |
|---|
| 2026.04.09 | ₩73,361 | ₩74,755 | ₩73,361 | ₩74,554 | +1.63% | 2.3만 |
|---|
| 2026.04.08 | ₩73,736 | ₩74,125 | ₩73,548 | ₩73,830 | +0.13% | 4.2만 |
|---|
| 2026.04.07 | ₩71,564 | ₩72,127 | ₩71,564 | ₩72,060 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩71,336 | ₩71,886 | ₩70,867 | ₩71,886 | +0.77% | 3.6만 |
|---|
| 2026.04.02 | ₩70,719 | ₩71,591 | ₩70,303 | ₩71,376 | +0.93% | 3.3만 |
|---|
| 2026.04.01 | ₩71,255 | ₩71,872 | ₩71,242 | ₩71,403 | +0.21% | 11.9만 |
|---|
| 2026.03.31 | ₩70,625 | ₩71,430 | ₩70,236 | ₩71,014 | +0.55% | 5.2만 |
|---|
| 2026.03.30 | ₩70,840 | ₩70,840 | ₩69,915 | ₩70,062 | -1.10% | 3.6만 |
|---|
| 2026.03.27 | ₩70,706 | ₩70,880 | ₩70,035 | ₩70,263 | -0.63% | 2.2만 |
|---|
| 2026.03.26 | ₩70,853 | ₩71,711 | ₩70,853 | ₩71,095 | +0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩71,765 | ₩71,765 | ₩70,907 | ₩71,577 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩69,955 | ₩71,564 | ₩69,955 | ₩71,162 | +1.73% | 3.9만 |
|---|
| 2026.03.23 | ₩70,183 | ₩71,457 | ₩70,169 | ₩70,639 | +0.65% | 2.9만 |
|---|
| 2026.03.20 | ₩69,713 | ₩69,861 | ₩68,654 | ₩68,949 | -1.10% | 3.1만 |
|---|
| 2026.03.19 | ₩68,842 | ₩70,156 | ₩68,842 | ₩69,700 | +1.25% | 3.1만 |
|---|
| 2026.03.18 | ₩70,223 | ₩70,424 | ₩69,472 | ₩69,512 | -1.01% | 10.1만 |
|---|
| 2026.03.17 | ₩71,095 | ₩71,148 | ₩70,531 | ₩70,531 | -0.79% | 1.5만 |
|---|
| 2026.03.16 | ₩70,652 | ₩70,773 | ₩70,290 | ₩70,330 | -0.46% | 1.6만 |
|---|
| 2026.03.13 | ₩70,558 | ₩70,652 | ₩69,646 | ₩69,915 | -0.91% | 2.8만 |
|---|
| 2026.03.12 | ₩70,062 | ₩70,585 | ₩69,995 | ₩70,049 | -0.02% | 2.1만 |
|---|
| 2026.03.11 | ₩71,095 | ₩71,269 | ₩70,679 | ₩71,135 | +0.06% | 2.2만 |
|---|
| 2026.03.10 | ₩71,524 | ₩72,502 | ₩71,202 | ₩71,322 | -0.28% | 2.8만 |
|---|
| 2026.03.09 | ₩71,282 | ₩71,953 | ₩69,807 | ₩71,872 | +0.83% | 2.8만 |
|---|
| 2026.03.06 | ₩72,261 | ₩72,261 | ₩71,376 | ₩72,114 | -0.20% | 3.4만 |
|---|
| 2026.03.05 | ₩73,709 | ₩74,165 | ₩72,865 | ₩73,401 | -0.42% | 1.4만 |
|---|
| 2026.03.04 | ₩74,313 | ₩74,581 | ₩73,843 | ₩74,339 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩73,468 | ₩74,299 | ₩72,623 | ₩74,085 | +0.84% | 3.4만 |
|---|
| 2026.03.02 | ₩73,723 | ₩74,648 | ₩73,119 | ₩74,474 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩74,125 | ₩74,138 | ₩73,642 | ₩74,138 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩74,795 | ₩75,278 | ₩74,339 | ₩74,956 | +0.22% | 4.4만 |
|---|
| 2026.02.25 | ₩74,353 | ₩74,675 | ₩73,629 | ₩74,675 | +0.43% | 1.4만 |
|---|
| 2026.02.24 | ₩73,803 | ₩74,353 | ₩73,803 | ₩74,246 | +0.60% | 3만 |
|---|
| 2026.02.23 | ₩75,278 | ₩75,372 | ₩73,307 | ₩73,790 | -1.98% | 4.8만 |
|---|
| 2026.02.20 | ₩74,675 | ₩75,707 | ₩74,648 | ₩75,519 | +1.13% | 9.7천 |
|---|
| 2026.02.19 | ₩74,715 | ₩75,064 | ₩74,541 | ₩75,037 | +0.43% | 8.7만 |
|---|
| 2026.02.18 | ₩74,889 | ₩75,613 | ₩74,782 | ₩75,023 | +0.18% | 4.8만 |
|---|
| 2026.02.17 | ₩75,171 | ₩75,560 | ₩74,286 | ₩74,849 | -0.43% | 1.6만 |
|---|
| 2026.02.13 | ₩74,608 | ₩75,399 | ₩74,366 | ₩75,211 | +0.81% | 1.1만 |
|---|
| 2026.02.12 | ₩75,774 | ₩75,882 | ₩73,857 | ₩74,433 | -1.77% | 2.7만 |
|---|
| 2026.02.11 | ₩76,002 | ₩76,512 | ₩75,251 | ₩75,399 | -0.79% | 2.1만 |
|---|
| 2026.02.10 | ₩75,600 | ₩76,042 | ₩75,573 | ₩75,573 | -0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩75,667 | ₩75,761 | ₩75,305 | ₩75,667 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩74,661 | ₩75,788 | ₩74,661 | ₩75,734 | +1.44% | 2.8만 |
|---|
| 2026.02.05 | ₩74,165 | ₩74,554 | ₩73,723 | ₩74,165 | 0.00% | 3.4만 |
|---|
| 2026.02.04 | ₩73,307 | ₩74,634 | ₩73,307 | ₩74,433 | +1.54% | 2.4만 |
|---|
| 2026.02.03 | ₩72,583 | ₩73,468 | ₩72,207 | ₩72,891 | +0.42% | 2.6만 |
|---|
| 2026.02.02 | ₩71,403 | ₩72,945 | ₩71,403 | ₩72,690 | +1.80% | 2.7만 |
|---|
| 2026.01.30 | ₩71,041 | ₩71,752 | ₩70,934 | ₩71,698 | +0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩71,135 | ₩71,591 | ₩70,773 | ₩71,537 | +0.57% | 4.7만 |
|---|
| 2026.01.28 | ₩71,282 | ₩71,457 | ₩70,665 | ₩70,706 | -0.81% | 2.2만 |
|---|
| 2026.01.27 | ₩71,175 | ₩71,296 | ₩70,813 | ₩71,202 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩71,390 | ₩71,457 | ₩70,732 | ₩71,255 | -0.19% | 12.2만 |
|---|
| 2026.01.23 | ₩72,435 | ₩72,435 | ₩71,202 | ₩71,269 | -1.61% | 1.3만 |
|---|
| 2026.01.22 | ₩72,650 | ₩73,092 | ₩72,462 | ₩72,596 | -0.07% | 6.5만 |
|---|
| 2026.01.21 | ₩70,625 | ₩72,502 | ₩70,625 | ₩72,328 | +2.41% | 1.5만 |
|---|
| 2026.01.20 | ₩70,277 | ₩70,478 | ₩69,861 | ₩70,035 | -0.34% | 12.4만 |
|---|
| 2026.01.16 | ₩71,242 | ₩71,242 | ₩70,920 | ₩71,027 | -0.30% | 4.8만 |
|---|
| 2026.01.15 | ₩70,250 | ₩71,376 | ₩70,250 | ₩71,255 | +1.43% | 1.3만 |
|---|
| 2026.01.14 | ₩69,579 | ₩70,357 | ₩69,579 | ₩70,223 | +0.93% | 6.5만 |
|---|
| 2026.01.13 | ₩69,834 | ₩69,901 | ₩69,552 | ₩69,593 | -0.35% | 1.9만 |
|---|
| 2026.01.12 | ₩69,405 | ₩69,780 | ₩69,311 | ₩69,620 | +0.31% | 2.3만 |
|---|
| 2026.01.09 | ₩69,566 | ₩69,780 | ₩68,962 | ₩69,660 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩68,493 | ₩69,780 | ₩68,493 | ₩69,512 | +1.49% | 1.3만 |
|---|
| 2026.01.07 | ₩68,828 | ₩68,828 | ₩67,608 | ₩67,836 | -1.44% | 7.4만 |
|---|
| 2026.01.06 | ₩67,809 | ₩68,775 | ₩67,514 | ₩68,708 | +1.32% | 1.9만 |
|---|
| 2026.01.05 | ₩67,192 | ₩68,520 | ₩67,192 | ₩67,984 | +1.18% | 1.5만 |
|---|
| 2026.01.02 | ₩66,710 | ₩67,206 | ₩66,187 | ₩67,032 | +0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩67,166 | ₩67,166 | ₩66,401 | ₩66,535 | -0.94% | 3.2만 |
|---|
| 2025.12.30 | ₩67,581 | ₩67,581 | ₩67,179 | ₩67,179 | -0.60% | 1.6만 |
|---|
| 2025.12.29 | ₩67,608 | ₩67,635 | ₩67,380 | ₩67,501 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩67,662 | ₩67,689 | ₩67,340 | ₩67,689 | +0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩67,903 | ₩68,077 | ₩67,742 | ₩68,051 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩67,930 | ₩68,091 | ₩67,850 | ₩67,876 | -0.08% | 1.3만 |
|---|
| 2025.12.22 | ₩68,238 | ₩68,614 | ₩67,997 | ₩68,131 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩68,279 | ₩68,480 | ₩67,353 | ₩67,984 | -0.43% | 1.8만 |
|---|
| 2025.12.18 | ₩68,922 | ₩69,030 | ₩68,010 | ₩68,386 | -0.78% | 2.8만 |
|---|
| 2025.12.17 | ₩68,507 | ₩69,123 | ₩68,319 | ₩68,466 | -0.06% | 4.9만 |
|---|
| 2025.12.16 | ₩68,627 | ₩68,828 | ₩68,171 | ₩68,413 | -0.31% | 3.6만 |
|---|
| 2025.12.15 | ₩69,056 | ₩69,137 | ₩68,560 | ₩68,815 | -0.35% | 3.9만 |
|---|
| 2025.12.12 | ₩69,365 | ₩69,392 | ₩68,694 | ₩68,828 | -0.77% | 1.6만 |
|---|
| 2025.12.11 | ₩68,587 | ₩69,338 | ₩68,587 | ₩69,177 | +0.86% | 5.3만 |
|---|
| 2025.12.10 | ₩66,884 | ₩69,016 | ₩66,884 | ₩68,694 | +2.71% | 2.5만 |
|---|
| 2025.12.09 | ₩66,388 | ₩67,139 | ₩66,388 | ₩66,938 | +0.83% | 3만 |
|---|
| 2025.12.08 | ₩67,166 | ₩67,166 | ₩66,468 | ₩66,522 | -0.96% | 1.2만 |
|---|
| 2025.12.05 | ₩66,978 | ₩67,514 | ₩66,951 | ₩67,018 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩67,219 | ₩67,447 | ₩66,978 | ₩67,219 | 0.00% | 1.9만 |
|---|
| 2025.12.03 | ₩66,388 | ₩67,394 | ₩66,388 | ₩67,353 | +1.45% | 2.3만 |
|---|
| 2025.12.02 | ₩66,254 | ₩66,361 | ₩65,838 | ₩66,106 | -0.22% | 1.4만 |
|---|
| 2025.12.01 | ₩65,490 | ₩66,361 | ₩65,490 | ₩65,972 | +0.74% | 3.9만 |
|---|
| 2025.11.28 | ₩66,254 | ₩66,254 | ₩65,972 | ₩66,147 | -0.16% | 9.9천 |
|---|
| 2025.11.26 | ₩65,664 | ₩66,710 | ₩65,664 | ₩66,147 | +0.74% | 1.5만 |
|---|
| 2025.11.25 | ₩64,511 | ₩66,080 | ₩64,511 | ₩65,852 | +2.08% | 1.4만 |
|---|
| 2025.11.24 | ₩63,813 | ₩64,390 | ₩63,585 | ₩64,216 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩62,338 | ₩64,377 | ₩62,338 | ₩63,988 | +2.65% | 1.9만 |
|---|
| 2025.11.20 | ₩63,156 | ₩63,693 | ₩61,963 | ₩62,003 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,915 | ₩63,183 | ₩62,446 | ₩62,700 | -0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩62,486 | ₩63,130 | ₩62,486 | ₩62,928 | +0.71% | 1.8만 |
|---|
| 2025.11.17 | ₩64,390 | ₩64,390 | ₩62,861 | ₩62,942 | -2.25% | 1.7만 |
|---|
| 2025.11.14 | ₩64,162 | ₩64,497 | ₩63,948 | ₩64,444 | +0.44% | 2.2만 |
|---|
| 2025.11.13 | ₩65,275 | ₩65,771 | ₩64,497 | ₩64,672 | -0.92% | 1.7만 |
|---|
| 2025.11.12 | ₩65,476 | ₩66,254 | ₩65,476 | ₩65,570 | +0.14% | 8.5천 |
|---|
| 2025.11.11 | ₩65,168 | ₩65,583 | ₩65,168 | ₩65,476 | +0.47% | 1.6만 |
|---|
| 2025.11.10 | ₩65,624 | ₩65,624 | ₩64,953 | ₩65,288 | -0.51% | 1만 |
|---|
| 2025.11.07 | ₩64,524 | ₩65,154 | ₩64,484 | ₩64,967 | +0.69% | 1.8만 |
|---|
| 2025.11.06 | ₩65,758 | ₩65,878 | ₩64,806 | ₩64,846 | -1.39% | 1.3만 |
|---|
| 2025.11.05 | ₩65,288 | ₩66,200 | ₩65,154 | ₩65,959 | +1.03% | 2만 |
|---|
| 2025.11.04 | ₩64,873 | ₩65,208 | ₩64,806 | ₩64,886 | +0.02% | 3.1만 |
|---|
| 2025.11.03 | ₩65,476 | ₩65,543 | ₩64,833 | ₩65,543 | +0.10% | 2.1만 |
|---|
| 2025.10.31 | ₩65,034 | ₩65,624 | ₩65,034 | ₩65,583 | +0.85% | 2만 |
|---|
| 2025.10.30 | ₩65,543 | ₩66,133 | ₩65,449 | ₩65,463 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩67,005 | ₩67,286 | ₩65,530 | ₩65,852 | -1.72% | 1.6만 |
|---|
| 2025.10.28 | ₩67,206 | ₩67,353 | ₩66,884 | ₩67,166 | -0.06% | 9천 |
|---|
| 2025.10.27 | ₩68,104 | ₩68,104 | ₩67,353 | ₩67,581 | -0.77% | 1.7만 |
|---|
| 2025.10.24 | ₩67,836 | ₩68,158 | ₩67,756 | ₩67,823 | -0.02% | 1.4만 |
|---|
| 2025.10.23 | ₩67,327 | ₩67,555 | ₩66,978 | ₩67,340 | +0.02% | 1.9만 |
|---|
| 2025.10.22 | ₩67,125 | ₩68,104 | ₩66,723 | ₩66,965 | -0.24% | 1.6만 |
|---|
| 2025.10.21 | ₩66,965 | ₩67,501 | ₩66,965 | ₩67,313 | +0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩66,616 | ₩67,192 | ₩66,616 | ₩67,139 | +0.79% | 2.4만 |
|---|
| 2025.10.17 | ₩66,053 | ₩66,388 | ₩65,932 | ₩66,240 | +0.28% | 11.6만 |
|---|
| 2025.10.16 | ₩67,380 | ₩67,380 | ₩66,066 | ₩66,214 | -1.73% | 6.9만 |
|---|
| 2025.10.15 | ₩67,635 | ₩67,917 | ₩66,750 | ₩67,099 | -0.79% | 3.6만 |
|---|
| 2025.10.14 | ₩65,262 | ₩67,622 | ₩65,262 | ₩67,367 | +3.23% | 6.4만 |
|---|
| 2025.10.13 | ₩65,436 | ₩66,013 | ₩65,288 | ₩65,945 | +0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩66,589 | ₩66,589 | ₩64,444 | ₩64,484 | -3.16% | 1.3만 |
|---|