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 | ₩75,773 | ₩75,773 | ₩75,344 | ₩75,398 | -0.50% | 9.6천 |
| 2026.10.08 | ₩75,090 | ₩75,746 | ₩74,929 | ₩75,545 | +0.61% | 7.4만 |
| 2026.10.07 | ₩75,532 | ₩75,787 | ₩74,848 | ₩75,318 | -0.28% | 3.2만 |
| 2026.10.06 | ₩76,457 | ₩76,725 | ₩76,242 | ₩76,336 | -0.16% | 4만 |
| 2026.10.05 | ₩76,256 | ₩76,993 | ₩75,706 | ₩76,604 | +0.46% | 3만 |
| 2026.10.02 | ₩76,430 | ₩76,671 | ₩76,403 | ₩76,416 | -0.02% | 1.8만 |
| 2026.10.01 | ₩74,701 | ₩75,733 | ₩74,527 | ₩75,653 | +1.27% | 2.5만 |
| 2026.09.30 | ₩75,599 | ₩75,599 | ₩74,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,983 |
| -0.82% |
| 1.8만 |
| 2026.09.29 | ₩76,014 | ₩76,014 | ₩75,210 | ₩75,465 | -0.72% | 1.4만 |
|---|
| 2026.09.28 | ₩76,282 | ₩76,363 | ₩75,706 | ₩75,988 | -0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩76,135 | ₩76,577 | ₩76,055 | ₩76,457 | +0.42% | 3만 |
|---|
| 2026.09.24 | ₩76,215 | ₩76,390 | ₩75,787 | ₩76,309 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩76,591 | ₩76,926 | ₩76,336 | ₩76,510 | -0.10% | 4.8만 |
|---|
| 2026.09.22 | ₩76,805 | ₩77,381 | ₩76,671 | ₩76,832 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩76,725 | ₩76,725 | ₩76,376 | ₩76,403 | -0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩76,122 | ₩76,497 | ₩76,041 | ₩76,497 | +0.49% | 9.2천 |
|---|
| 2026.09.17 | ₩77,609 | ₩77,609 | ₩76,752 | ₩76,752 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩77,422 | ₩77,716 | ₩76,229 | ₩76,872 | -0.71% | 4.2만 |
|---|
| 2026.09.15 | ₩77,676 | ₩77,676 | ₩77,113 | ₩77,207 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩77,917 | ₩78,172 | ₩77,556 | ₩77,676 | -0.31% | 1.5만 |
|---|
| 2026.09.11 | ₩78,735 | ₩78,775 | ₩77,984 | ₩78,239 | -0.63% | 3.3만 |
|---|
| 2026.09.10 | ₩78,266 | ₩78,266 | ₩77,582 | ₩77,837 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩79,070 | ₩79,070 | ₩78,320 | ₩78,387 | -0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩79,847 | ₩79,847 | ₩79,177 | ₩79,177 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩79,217 | ₩80,008 | ₩79,070 | ₩79,995 | +0.98% | 1.4만 |
|---|
| 2026.09.03 | ₩79,472 | ₩79,754 | ₩79,217 | ₩79,418 | -0.07% | 2.1만 |
|---|
| 2026.09.02 | ₩78,789 | ₩79,593 | ₩78,789 | ₩79,258 | +0.60% | 1.1만 |
|---|
| 2026.09.01 | ₩78,829 | ₩79,271 | ₩78,346 | ₩78,454 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩79,955 | ₩80,062 | ₩79,284 | ₩79,432 | -0.65% | 1.2만 |
|---|
| 2026.08.28 | ₩80,450 | ₩80,544 | ₩79,995 | ₩80,008 | -0.55% | 8천 |
|---|
| 2026.08.27 | ₩80,303 | ₩80,383 | ₩79,821 | ₩80,263 | -0.05% | 8.7천 |
|---|
| 2026.08.26 | ₩80,249 | ₩80,705 | ₩80,035 | ₩80,410 | +0.20% | 3.8만 |
|---|
| 2026.08.25 | ₩80,625 | ₩80,625 | ₩79,941 | ₩80,209 | -0.52% | 1.2만 |
|---|
| 2026.08.24 | ₩80,785 | ₩81,000 | ₩80,410 | ₩80,477 | -0.38% | 1.8만 |
|---|
| 2026.08.21 | ₩80,102 | ₩80,665 | ₩80,102 | ₩80,665 | +0.70% | 1.2만 |
|---|
| 2026.08.20 | ₩80,410 | ₩80,410 | ₩80,035 | ₩80,035 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩81,764 | ₩81,764 | ₩80,799 | ₩80,799 | -1.18% | 1.8만 |
|---|
| 2026.08.18 | ₩82,045 | ₩82,045 | ₩81,201 | ₩81,201 | -1.03% | 1.8만 |
|---|
| 2026.08.17 | ₩82,327 | ₩82,327 | ₩82,018 | ₩82,166 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩82,380 | ₩82,662 | ₩82,313 | ₩82,595 | +0.26% | 1.6만 |
|---|
| 2026.08.13 | ₩82,501 | ₩82,541 | ₩82,085 | ₩82,273 | -0.28% | 3.2만 |
|---|
| 2026.08.12 | ₩82,005 | ₩82,152 | ₩81,429 | ₩82,032 | +0.03% | 1.6만 |
|---|
| 2026.08.11 | ₩81,563 | ₩82,327 | ₩81,563 | ₩81,804 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩81,777 | ₩81,777 | ₩81,442 | ₩81,576 | -0.25% | 1.7만 |
|---|
| 2026.08.07 | ₩81,911 | ₩82,139 | ₩81,603 | ₩82,005 | +0.11% | 10.3만 |
|---|
| 2026.08.06 | ₩82,394 | ₩82,447 | ₩81,536 | ₩81,643 | -0.91% | 1.5만 |
|---|
| 2026.08.05 | ₩82,943 | ₩82,943 | ₩82,085 | ₩82,152 | -0.95% | 6.1만 |
|---|
| 2026.08.04 | ₩81,375 | ₩82,715 | ₩81,322 | ₩82,528 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩80,558 | ₩81,616 | ₩80,558 | ₩81,563 | +1.25% | 4.6만 |
|---|
| 2026.07.31 | ₩80,075 | ₩80,196 | ₩79,311 | ₩80,089 | +0.02% | 2.2만 |
|---|
| 2026.07.30 | ₩80,504 | ₩80,504 | ₩79,338 | ₩79,901 | -0.75% | 4.4만 |
|---|
| 2026.07.29 | ₩80,906 | ₩81,053 | ₩80,142 | ₩80,182 | -0.89% | 7만 |
|---|
| 2026.07.28 | ₩80,370 | ₩81,228 | ₩80,370 | ₩81,094 | +0.90% | 10.3만 |
|---|
| 2026.07.27 | ₩80,450 | ₩80,879 | ₩79,874 | ₩80,223 | -0.28% | 3.5만 |
|---|
| 2026.07.24 | ₩80,075 | ₩80,598 | ₩79,981 | ₩79,995 | -0.10% | 4.6만 |
|---|
| 2026.07.23 | ₩79,807 | ₩79,807 | ₩79,432 | ₩79,767 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩80,115 | ₩80,357 | ₩79,995 | ₩80,156 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩79,713 | ₩80,182 | ₩79,378 | ₩80,115 | +0.50% | 3만 |
|---|
| 2026.07.20 | ₩80,571 | ₩80,571 | ₩79,552 | ₩79,646 | -1.15% | 4.1만 |
|---|
| 2026.07.17 | ₩80,584 | ₩81,000 | ₩79,968 | ₩80,330 | -0.32% | 8.1만 |
|---|
| 2026.07.16 | ₩79,606 | ₩81,040 | ₩79,606 | ₩80,986 | +1.73% | 8.4천 |
|---|
| 2026.07.15 | ₩79,030 | ₩80,048 | ₩79,030 | ₩79,606 | +0.73% | 2.8만 |
|---|
| 2026.07.14 | ₩77,542 | ₩79,217 | ₩77,422 | ₩78,909 | +1.76% | 9.5만 |
|---|
| 2026.07.13 | ₩78,949 | ₩79,392 | ₩78,641 | ₩78,735 | -0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩78,467 | ₩78,949 | ₩78,467 | ₩78,842 | +0.48% | 2.2만 |
|---|
| 2026.07.09 | ₩77,582 | ₩78,373 | ₩77,502 | ₩78,132 | +0.71% | 9.6천 |
|---|
| 2026.07.08 | ₩77,931 | ₩77,931 | ₩77,154 | ₩77,422 | -0.65% | 2.2만 |
|---|
| 2026.07.07 | ₩79,191 | ₩79,191 | ₩78,253 | ₩78,494 | -0.88% | 3.5만 |
|---|
| 2026.07.06 | ₩78,668 | ₩79,057 | ₩78,507 | ₩78,949 | +0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩79,593 | ₩79,861 | ₩78,052 | ₩78,655 | -1.18% | 2.1만 |
|---|
| 2026.07.01 | ₩79,365 | ₩80,115 | ₩79,217 | ₩79,217 | -0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩79,110 | ₩79,673 | ₩78,909 | ₩79,539 | +0.54% | 3만 |
|---|
| 2026.06.29 | ₩79,914 | ₩79,914 | ₩78,829 | ₩79,150 | -0.96% | 2.4만 |
|---|
| 2026.06.26 | ₩79,378 | ₩80,075 | ₩79,325 | ₩79,928 | +0.69% | 2.7만 |
|---|
| 2026.06.25 | ₩78,722 | ₩79,847 | ₩78,279 | ₩79,418 | +0.89% | 2.4만 |
|---|
| 2026.06.24 | ₩77,984 | ₩79,016 | ₩77,984 | ₩78,775 | +1.01% | 1.8만 |
|---|
| 2026.06.23 | ₩77,355 | ₩79,298 | ₩77,355 | ₩78,025 | +0.87% | 3.4만 |
|---|
| 2026.06.22 | ₩77,716 | ₩78,159 | ₩77,703 | ₩77,810 | +0.12% | 4.1만 |
|---|
| 2026.06.18 | ₩77,167 | ₩77,850 | ₩77,167 | ₩77,730 | +0.73% | 3.7만 |
|---|
| 2026.06.17 | ₩77,569 | ₩78,065 | ₩76,430 | ₩76,671 | -1.16% | 5.8만 |
|---|
| 2026.06.16 | ₩77,864 | ₩78,333 | ₩77,462 | ₩77,569 | -0.38% | 1.8만 |
|---|
| 2026.06.15 | ₩78,695 | ₩78,882 | ₩77,663 | ₩77,663 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩78,025 | ₩78,869 | ₩78,025 | ₩78,333 | +0.40% | 1.6만 |
|---|
| 2026.06.11 | ₩76,886 | ₩77,730 | ₩74,366 | ₩77,703 | +1.06% | 2.3만 |
|---|
| 2026.06.10 | ₩76,805 | ₩77,569 | ₩76,363 | ₩76,510 | -0.38% | 2.3만 |
|---|
| 2026.06.09 | ₩76,376 | ₩77,368 | ₩75,813 | ₩76,698 | +0.42% | 2.5만 |
|---|
| 2026.06.08 | ₩75,773 | ₩76,215 | ₩75,693 | ₩75,854 | +0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩75,720 | ₩75,720 | ₩73,951 | ₩75,143 | -0.76% | 1.6만 |
|---|
| 2026.06.04 | ₩75,291 | ₩75,787 | ₩75,291 | ₩75,720 | +0.57% | 2.1만 |
|---|
| 2026.06.03 | ₩75,492 | ₩75,492 | ₩73,884 | ₩75,023 | -0.62% | 3.6만 |
|---|
| 2026.06.02 | ₩74,942 | ₩75,880 | ₩74,942 | ₩75,787 | +1.13% | 2.4만 |
|---|
| 2026.06.01 | ₩74,701 | ₩75,130 | ₩74,353 | ₩75,036 | +0.45% | 2.5만 |
|---|
| 2026.05.29 | ₩75,425 | ₩75,425 | ₩74,969 | ₩74,969 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩75,519 | ₩75,813 | ₩75,117 | ₩75,706 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩76,055 | ₩76,336 | ₩75,653 | ₩75,733 | -0.42% | 2.5만 |
|---|
| 2026.05.26 | ₩75,358 | ₩75,934 | ₩75,358 | ₩75,880 | +0.69% | 4.4만 |
|---|
| 2026.05.22 | ₩74,661 | ₩75,117 | ₩74,487 | ₩75,063 | +0.54% | 3.1만 |
|---|
| 2026.05.21 | ₩74,018 | ₩74,527 | ₩73,267 | ₩74,339 | +0.43% | 1.8만 |
|---|
| 2026.05.20 | ₩73,039 | ₩74,219 | ₩72,811 | ₩74,152 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩73,535 | ₩73,535 | ₩72,892 | ₩72,945 | -0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩73,213 | ₩74,098 | ₩73,200 | ₩73,790 | +0.79% | 4만 |
|---|
| 2026.05.15 | ₩74,044 | ₩74,044 | ₩73,093 | ₩73,120 | -1.25% | 3.6만 |
|---|
| 2026.05.14 | ₩74,178 | ₩74,580 | ₩74,152 | ₩74,232 | +0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩74,299 | ₩74,299 | ₩73,482 | ₩73,803 | -0.67% | 2만 |
|---|
| 2026.05.12 | ₩75,076 | ₩75,076 | ₩73,870 | ₩74,540 | -0.71% | 2.5만 |
|---|
| 2026.05.11 | ₩75,934 | ₩75,934 | ₩74,661 | ₩74,956 | -1.29% | 6.7만 |
|---|
| 2026.05.08 | ₩75,840 | ₩76,135 | ₩75,653 | ₩75,787 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩76,269 | ₩76,323 | ₩75,572 | ₩75,679 | -0.77% | 2.2만 |
|---|
| 2026.05.06 | ₩76,376 | ₩76,711 | ₩76,282 | ₩76,390 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩75,210 | ₩76,309 | ₩75,210 | ₩76,081 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩75,653 | ₩75,907 | ₩74,138 | ₩74,916 | -0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩76,189 | ₩76,390 | ₩75,880 | ₩76,041 | -0.19% | 2만 |
|---|
| 2026.04.30 | ₩75,237 | ₩76,564 | ₩75,050 | ₩76,390 | +1.53% | 1.4만 |
|---|
| 2026.04.29 | ₩76,457 | ₩76,457 | ₩75,304 | ₩75,505 | -1.24% | 1.5만 |
|---|
| 2026.04.28 | ₩76,698 | ₩76,698 | ₩76,229 | ₩76,484 | -0.28% | 9.8천 |
|---|
| 2026.04.27 | ₩76,041 | ₩76,390 | ₩76,041 | ₩76,296 | +0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩75,894 | ₩76,175 | ₩75,599 | ₩76,068 | +0.23% | 7.1천 |
|---|
| 2026.04.23 | ₩75,693 | ₩76,095 | ₩75,251 | ₩75,880 | +0.25% | 2만 |
|---|
| 2026.04.22 | ₩76,028 | ₩76,055 | ₩75,411 | ₩75,532 | -0.65% | 1.5만 |
|---|
| 2026.04.21 | ₩75,934 | ₩76,618 | ₩75,398 | ₩75,492 | -0.58% | 2만 |
|---|
| 2026.04.20 | ₩75,224 | ₩75,988 | ₩75,224 | ₩75,854 | +0.84% | 3.4만 |
|---|
| 2026.04.17 | ₩74,728 | ₩76,323 | ₩74,554 | ₩75,626 | +1.20% | 4.9만 |
|---|
| 2026.04.16 | ₩73,924 | ₩74,634 | ₩73,857 | ₩74,098 | +0.24% | 1.7만 |
|---|
| 2026.04.15 | ₩74,527 | ₩74,527 | ₩73,776 | ₩73,991 | -0.72% | 3.2만 |
|---|
| 2026.04.14 | ₩74,473 | ₩74,728 | ₩74,178 | ₩74,567 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩73,830 | ₩74,580 | ₩73,616 | ₩74,540 | +0.96% | 1.5만 |
|---|
| 2026.04.10 | ₩74,500 | ₩74,808 | ₩73,884 | ₩73,991 | -0.68% | 2만 |
|---|
| 2026.04.09 | ₩73,321 | ₩74,714 | ₩73,321 | ₩74,513 | +1.63% | 2.3만 |
|---|
| 2026.04.08 | ₩73,696 | ₩74,085 | ₩73,508 | ₩73,790 | +0.13% | 4.2만 |
|---|
| 2026.04.07 | ₩71,525 | ₩72,088 | ₩71,525 | ₩72,021 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩71,297 | ₩71,847 | ₩70,828 | ₩71,847 | +0.77% | 3.6만 |
|---|
| 2026.04.02 | ₩70,681 | ₩71,552 | ₩70,265 | ₩71,337 | +0.93% | 3.3만 |
|---|
| 2026.04.01 | ₩71,217 | ₩71,833 | ₩71,203 | ₩71,364 | +0.21% | 11.9만 |
|---|
| 2026.03.31 | ₩70,587 | ₩71,391 | ₩70,198 | ₩70,975 | +0.55% | 5.2만 |
|---|
| 2026.03.30 | ₩70,801 | ₩70,801 | ₩69,876 | ₩70,024 | -1.10% | 3.6만 |
|---|
| 2026.03.27 | ₩70,667 | ₩70,841 | ₩69,997 | ₩70,225 | -0.63% | 2.2만 |
|---|
| 2026.03.26 | ₩70,815 | ₩71,672 | ₩70,815 | ₩71,056 | +0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩71,726 | ₩71,726 | ₩70,868 | ₩71,538 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩69,917 | ₩71,525 | ₩69,917 | ₩71,123 | +1.73% | 3.9만 |
|---|
| 2026.03.23 | ₩70,144 | ₩71,418 | ₩70,131 | ₩70,600 | +0.65% | 2.9만 |
|---|
| 2026.03.20 | ₩69,675 | ₩69,823 | ₩68,617 | ₩68,912 | -1.10% | 3.1만 |
|---|
| 2026.03.19 | ₩68,804 | ₩70,118 | ₩68,804 | ₩69,662 | +1.25% | 3.1만 |
|---|
| 2026.03.18 | ₩70,185 | ₩70,386 | ₩69,434 | ₩69,474 | -1.01% | 10.1만 |
|---|
| 2026.03.17 | ₩71,056 | ₩71,109 | ₩70,493 | ₩70,493 | -0.79% | 1.5만 |
|---|
| 2026.03.16 | ₩70,614 | ₩70,734 | ₩70,252 | ₩70,292 | -0.46% | 1.6만 |
|---|
| 2026.03.13 | ₩70,520 | ₩70,614 | ₩69,608 | ₩69,876 | -0.91% | 2.8만 |
|---|
| 2026.03.12 | ₩70,024 | ₩70,547 | ₩69,957 | ₩70,010 | -0.02% | 2.1만 |
|---|
| 2026.03.11 | ₩71,056 | ₩71,230 | ₩70,640 | ₩71,096 | +0.06% | 2.2만 |
|---|
| 2026.03.10 | ₩71,485 | ₩72,463 | ₩71,163 | ₩71,284 | -0.28% | 2.8만 |
|---|
| 2026.03.09 | ₩71,243 | ₩71,914 | ₩69,769 | ₩71,833 | +0.83% | 2.8만 |
|---|
| 2026.03.06 | ₩72,222 | ₩72,222 | ₩71,337 | ₩72,074 | -0.20% | 3.4만 |
|---|
| 2026.03.05 | ₩73,669 | ₩74,125 | ₩72,825 | ₩73,361 | -0.42% | 1.4만 |
|---|
| 2026.03.04 | ₩74,272 | ₩74,540 | ₩73,803 | ₩74,299 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩73,428 | ₩74,259 | ₩72,584 | ₩74,044 | +0.84% | 3.4만 |
|---|
| 2026.03.02 | ₩73,683 | ₩74,607 | ₩73,079 | ₩74,433 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩74,085 | ₩74,098 | ₩73,602 | ₩74,098 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩74,755 | ₩75,237 | ₩74,299 | ₩74,916 | +0.22% | 4.4만 |
|---|
| 2026.02.25 | ₩74,312 | ₩74,634 | ₩73,589 | ₩74,634 | +0.43% | 1.4만 |
|---|
| 2026.02.24 | ₩73,763 | ₩74,312 | ₩73,763 | ₩74,205 | +0.60% | 3만 |
|---|
| 2026.02.23 | ₩75,237 | ₩75,331 | ₩73,267 | ₩73,750 | -1.98% | 4.8만 |
|---|
| 2026.02.20 | ₩74,634 | ₩75,666 | ₩74,607 | ₩75,478 | +1.13% | 9.7천 |
|---|
| 2026.02.19 | ₩74,674 | ₩75,023 | ₩74,500 | ₩74,996 | +0.43% | 8.7만 |
|---|
| 2026.02.18 | ₩74,848 | ₩75,572 | ₩74,741 | ₩74,983 | +0.18% | 4.8만 |
|---|
| 2026.02.17 | ₩75,130 | ₩75,519 | ₩74,245 | ₩74,808 | -0.43% | 1.6만 |
|---|
| 2026.02.13 | ₩74,567 | ₩75,358 | ₩74,326 | ₩75,170 | +0.81% | 1.1만 |
|---|
| 2026.02.12 | ₩75,733 | ₩75,840 | ₩73,817 | ₩74,393 | -1.77% | 2.7만 |
|---|
| 2026.02.11 | ₩75,961 | ₩76,470 | ₩75,210 | ₩75,358 | -0.79% | 2.1만 |
|---|
| 2026.02.10 | ₩75,559 | ₩76,001 | ₩75,532 | ₩75,532 | -0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩75,626 | ₩75,720 | ₩75,264 | ₩75,626 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩74,621 | ₩75,746 | ₩74,621 | ₩75,693 | +1.44% | 2.8만 |
|---|
| 2026.02.05 | ₩74,125 | ₩74,513 | ₩73,683 | ₩74,125 | 0.00% | 3.4만 |
|---|
| 2026.02.04 | ₩73,267 | ₩74,594 | ₩73,267 | ₩74,393 | +1.54% | 2.4만 |
|---|
| 2026.02.03 | ₩72,543 | ₩73,428 | ₩72,168 | ₩72,852 | +0.42% | 2.6만 |
|---|
| 2026.02.02 | ₩71,364 | ₩72,905 | ₩71,364 | ₩72,651 | +1.80% | 2.7만 |
|---|
| 2026.01.30 | ₩71,002 | ₩71,712 | ₩70,895 | ₩71,659 | +0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩71,096 | ₩71,552 | ₩70,734 | ₩71,498 | +0.57% | 4.7만 |
|---|
| 2026.01.28 | ₩71,243 | ₩71,418 | ₩70,627 | ₩70,667 | -0.81% | 2.2만 |
|---|
| 2026.01.27 | ₩71,136 | ₩71,257 | ₩70,774 | ₩71,163 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩71,351 | ₩71,418 | ₩70,694 | ₩71,217 | -0.19% | 12.2만 |
|---|
| 2026.01.23 | ₩72,396 | ₩72,396 | ₩71,163 | ₩71,230 | -1.61% | 1.3만 |
|---|
| 2026.01.22 | ₩72,610 | ₩73,053 | ₩72,423 | ₩72,557 | -0.07% | 6.5만 |
|---|
| 2026.01.21 | ₩70,587 | ₩72,463 | ₩70,587 | ₩72,289 | +2.41% | 1.5만 |
|---|
| 2026.01.20 | ₩70,238 | ₩70,439 | ₩69,823 | ₩69,997 | -0.34% | 12.4만 |
|---|
| 2026.01.16 | ₩71,203 | ₩71,203 | ₩70,882 | ₩70,989 | -0.30% | 4.8만 |
|---|
| 2026.01.15 | ₩70,212 | ₩71,337 | ₩70,212 | ₩71,217 | +1.43% | 1.3만 |
|---|
| 2026.01.14 | ₩69,541 | ₩70,319 | ₩69,541 | ₩70,185 | +0.93% | 6.5만 |
|---|
| 2026.01.13 | ₩69,796 | ₩69,863 | ₩69,515 | ₩69,555 | -0.35% | 1.9만 |
|---|
| 2026.01.12 | ₩69,367 | ₩69,742 | ₩69,273 | ₩69,582 | +0.31% | 2.3만 |
|---|
| 2026.01.09 | ₩69,528 | ₩69,742 | ₩68,925 | ₩69,622 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩68,456 | ₩69,742 | ₩68,456 | ₩69,474 | +1.49% | 1.3만 |
|---|
| 2026.01.07 | ₩68,791 | ₩68,791 | ₩67,571 | ₩67,799 | -1.44% | 7.4만 |
|---|
| 2026.01.06 | ₩67,772 | ₩68,737 | ₩67,478 | ₩68,670 | +1.32% | 1.9만 |
|---|
| 2026.01.05 | ₩67,156 | ₩68,483 | ₩67,156 | ₩67,947 | +1.18% | 1.5만 |
|---|
| 2026.01.02 | ₩66,673 | ₩67,169 | ₩66,151 | ₩66,995 | +0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩67,129 | ₩67,129 | ₩66,365 | ₩66,499 | -0.94% | 3.2만 |
|---|
| 2025.12.30 | ₩67,545 | ₩67,545 | ₩67,143 | ₩67,143 | -0.60% | 1.6만 |
|---|
| 2025.12.29 | ₩67,571 | ₩67,598 | ₩67,344 | ₩67,464 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩67,625 | ₩67,652 | ₩67,303 | ₩67,652 | +0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩67,866 | ₩68,040 | ₩67,705 | ₩68,014 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩67,893 | ₩68,054 | ₩67,813 | ₩67,839 | -0.08% | 1.3만 |
|---|
| 2025.12.22 | ₩68,201 | ₩68,576 | ₩67,960 | ₩68,094 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩68,241 | ₩68,442 | ₩67,317 | ₩67,947 | -0.43% | 1.8만 |
|---|
| 2025.12.18 | ₩68,885 | ₩68,992 | ₩67,973 | ₩68,349 | -0.78% | 2.8만 |
|---|
| 2025.12.17 | ₩68,469 | ₩69,086 | ₩68,282 | ₩68,429 | -0.06% | 4.9만 |
|---|
| 2025.12.16 | ₩68,590 | ₩68,791 | ₩68,134 | ₩68,375 | -0.31% | 3.6만 |
|---|
| 2025.12.15 | ₩69,019 | ₩69,099 | ₩68,523 | ₩68,778 | -0.35% | 3.9만 |
|---|
| 2025.12.12 | ₩69,327 | ₩69,354 | ₩68,657 | ₩68,791 | -0.77% | 1.6만 |
|---|
| 2025.12.11 | ₩68,550 | ₩69,300 | ₩68,550 | ₩69,139 | +0.86% | 5.3만 |
|---|
| 2025.12.10 | ₩66,848 | ₩68,979 | ₩66,848 | ₩68,657 | +2.71% | 2.5만 |
|---|
| 2025.12.09 | ₩66,352 | ₩67,102 | ₩66,352 | ₩66,901 | +0.83% | 3만 |
|---|
| 2025.12.08 | ₩67,129 | ₩67,129 | ₩66,432 | ₩66,486 | -0.96% | 1.2만 |
|---|
| 2025.12.05 | ₩66,941 | ₩67,478 | ₩66,915 | ₩66,982 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩67,183 | ₩67,411 | ₩66,941 | ₩67,183 | 0.00% | 1.9만 |
|---|
| 2025.12.03 | ₩66,352 | ₩67,357 | ₩66,352 | ₩67,317 | +1.45% | 2.3만 |
|---|
| 2025.12.02 | ₩66,218 | ₩66,325 | ₩65,802 | ₩66,070 | -0.22% | 1.4만 |
|---|
| 2025.12.01 | ₩65,454 | ₩66,325 | ₩65,454 | ₩65,936 | +0.74% | 3.9만 |
|---|
| 2025.11.28 | ₩66,218 | ₩66,218 | ₩65,936 | ₩66,111 | -0.16% | 9.9천 |
|---|
| 2025.11.26 | ₩65,628 | ₩66,673 | ₩65,628 | ₩66,111 | +0.74% | 1.5만 |
|---|
| 2025.11.25 | ₩64,476 | ₩66,044 | ₩64,476 | ₩65,816 | +2.08% | 1.4만 |
|---|
| 2025.11.24 | ₩63,779 | ₩64,355 | ₩63,551 | ₩64,181 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩62,305 | ₩64,342 | ₩62,305 | ₩63,953 | +2.65% | 1.9만 |
|---|
| 2025.11.20 | ₩63,122 | ₩63,658 | ₩61,929 | ₩61,969 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,881 | ₩63,149 | ₩62,412 | ₩62,666 | -0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩62,452 | ₩63,095 | ₩62,452 | ₩62,894 | +0.71% | 1.8만 |
|---|
| 2025.11.17 | ₩64,355 | ₩64,355 | ₩62,827 | ₩62,908 | -2.25% | 1.7만 |
|---|
| 2025.11.14 | ₩64,127 | ₩64,462 | ₩63,913 | ₩64,409 | +0.44% | 2.2만 |
|---|
| 2025.11.13 | ₩65,239 | ₩65,735 | ₩64,462 | ₩64,636 | -0.92% | 1.7만 |
|---|
| 2025.11.12 | ₩65,441 | ₩66,218 | ₩65,441 | ₩65,534 | +0.14% | 8.5천 |
|---|
| 2025.11.11 | ₩65,132 | ₩65,548 | ₩65,132 | ₩65,441 | +0.47% | 1.6만 |
|---|
| 2025.11.10 | ₩65,588 | ₩65,588 | ₩64,918 | ₩65,253 | -0.51% | 1만 |
|---|
| 2025.11.07 | ₩64,489 | ₩65,119 | ₩64,449 | ₩64,931 | +0.69% | 1.8만 |
|---|
| 2025.11.06 | ₩65,722 | ₩65,843 | ₩64,770 | ₩64,811 | -1.39% | 1.3만 |
|---|
| 2025.11.05 | ₩65,253 | ₩66,164 | ₩65,119 | ₩65,923 | +1.03% | 2만 |
|---|
| 2025.11.04 | ₩64,837 | ₩65,172 | ₩64,770 | ₩64,851 | +0.02% | 3.1만 |
|---|
| 2025.11.03 | ₩65,441 | ₩65,508 | ₩64,797 | ₩65,508 | +0.10% | 2.1만 |
|---|
| 2025.10.31 | ₩64,998 | ₩65,588 | ₩64,998 | ₩65,548 | +0.85% | 2만 |
|---|
| 2025.10.30 | ₩65,508 | ₩66,097 | ₩65,414 | ₩65,427 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩66,968 | ₩67,250 | ₩65,494 | ₩65,816 | -1.72% | 1.6만 |
|---|
| 2025.10.28 | ₩67,169 | ₩67,317 | ₩66,848 | ₩67,129 | -0.06% | 9천 |
|---|
| 2025.10.27 | ₩68,067 | ₩68,067 | ₩67,317 | ₩67,545 | -0.77% | 1.7만 |
|---|
| 2025.10.24 | ₩67,799 | ₩68,121 | ₩67,719 | ₩67,786 | -0.02% | 1.4만 |
|---|
| 2025.10.23 | ₩67,290 | ₩67,518 | ₩66,941 | ₩67,303 | +0.02% | 1.9만 |
|---|
| 2025.10.22 | ₩67,089 | ₩68,067 | ₩66,687 | ₩66,928 | -0.24% | 1.6만 |
|---|
| 2025.10.21 | ₩66,928 | ₩67,464 | ₩66,928 | ₩67,277 | +0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩66,580 | ₩67,156 | ₩66,580 | ₩67,102 | +0.79% | 2.4만 |
|---|
| 2025.10.17 | ₩66,017 | ₩66,352 | ₩65,896 | ₩66,204 | +0.28% | 11.6만 |
|---|
| 2025.10.16 | ₩67,344 | ₩67,344 | ₩66,030 | ₩66,178 | -1.73% | 6.9만 |
|---|
| 2025.10.15 | ₩67,598 | ₩67,880 | ₩66,714 | ₩67,062 | -0.79% | 3.6만 |
|---|
| 2025.10.14 | ₩65,226 | ₩67,585 | ₩65,226 | ₩67,330 | +3.23% | 6.4만 |
|---|
| 2025.10.13 | ₩65,400 | ₩65,977 | ₩65,253 | ₩65,910 | +0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩66,553 | ₩66,553 | ₩64,409 | ₩64,449 | -3.16% | 1.3만 |
|---|