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 | ₩75,765 | ₩75,765 | ₩75,336 | ₩75,390 | -0.50% | 9.6천 |
| 2026.10.08 | ₩75,081 | ₩75,738 | ₩74,921 | ₩75,537 | +0.61% | 7.4만 |
| 2026.10.07 | ₩75,524 | ₩75,778 | ₩74,840 | ₩75,309 | -0.28% | 3.2만 |
| 2026.10.06 | ₩76,448 | ₩76,716 | ₩76,234 | ₩76,328 | -0.16% | 4만 |
| 2026.10.05 | ₩76,247 | ₩76,984 | ₩75,698 | ₩76,596 | +0.46% | 3만 |
| 2026.10.02 | ₩76,421 | ₩76,663 | ₩76,395 | ₩76,408 | -0.02% | 1.8만 |
| 2026.10.01 | ₩74,693 | ₩75,725 | ₩74,519 | ₩75,644 | +1.27% | 2.5만 |
| 2026.09.30 | ₩75,591 | ₩75,591 | ₩74,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,974 |
| -0.82% |
| 1.8만 |
| 2026.09.29 | ₩76,006 | ₩76,006 | ₩75,202 | ₩75,457 | -0.72% | 1.4만 |
|---|
| 2026.09.28 | ₩76,274 | ₩76,354 | ₩75,698 | ₩75,979 | -0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩76,127 | ₩76,569 | ₩76,046 | ₩76,448 | +0.42% | 3만 |
|---|
| 2026.09.24 | ₩76,207 | ₩76,381 | ₩75,778 | ₩76,301 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩76,582 | ₩76,917 | ₩76,328 | ₩76,502 | -0.10% | 4.8만 |
|---|
| 2026.09.22 | ₩76,797 | ₩77,373 | ₩76,663 | ₩76,823 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩76,716 | ₩76,716 | ₩76,368 | ₩76,395 | -0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩76,113 | ₩76,488 | ₩76,033 | ₩76,488 | +0.49% | 9.2천 |
|---|
| 2026.09.17 | ₩77,601 | ₩77,601 | ₩76,743 | ₩76,743 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩77,413 | ₩77,708 | ₩76,220 | ₩76,864 | -0.71% | 4.2만 |
|---|
| 2026.09.15 | ₩77,668 | ₩77,668 | ₩77,105 | ₩77,199 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩77,909 | ₩78,163 | ₩77,547 | ₩77,668 | -0.31% | 1.5만 |
|---|
| 2026.09.11 | ₩78,726 | ₩78,766 | ₩77,976 | ₩78,230 | -0.63% | 3.3만 |
|---|
| 2026.09.10 | ₩78,257 | ₩78,257 | ₩77,574 | ₩77,828 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩79,061 | ₩79,061 | ₩78,311 | ₩78,378 | -0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩79,838 | ₩79,838 | ₩79,168 | ₩79,168 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩79,209 | ₩79,999 | ₩79,061 | ₩79,986 | +0.98% | 1.4만 |
|---|
| 2026.09.03 | ₩79,463 | ₩79,745 | ₩79,209 | ₩79,410 | -0.07% | 2.1만 |
|---|
| 2026.09.02 | ₩78,780 | ₩79,584 | ₩78,780 | ₩79,249 | +0.60% | 1.1만 |
|---|
| 2026.09.01 | ₩78,820 | ₩79,262 | ₩78,338 | ₩78,445 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩79,946 | ₩80,053 | ₩79,276 | ₩79,423 | -0.65% | 1.2만 |
|---|
| 2026.08.28 | ₩80,441 | ₩80,535 | ₩79,986 | ₩79,999 | -0.55% | 8천 |
|---|
| 2026.08.27 | ₩80,294 | ₩80,374 | ₩79,812 | ₩80,254 | -0.05% | 8.7천 |
|---|
| 2026.08.26 | ₩80,240 | ₩80,696 | ₩80,026 | ₩80,401 | +0.20% | 3.8만 |
|---|
| 2026.08.25 | ₩80,616 | ₩80,616 | ₩79,932 | ₩80,200 | -0.52% | 1.2만 |
|---|
| 2026.08.24 | ₩80,776 | ₩80,991 | ₩80,401 | ₩80,468 | -0.38% | 1.8만 |
|---|
| 2026.08.21 | ₩80,093 | ₩80,656 | ₩80,093 | ₩80,656 | +0.70% | 1.2만 |
|---|
| 2026.08.20 | ₩80,401 | ₩80,401 | ₩80,026 | ₩80,026 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩81,755 | ₩81,755 | ₩80,790 | ₩80,790 | -1.18% | 1.8만 |
|---|
| 2026.08.18 | ₩82,036 | ₩82,036 | ₩81,192 | ₩81,192 | -1.03% | 1.8만 |
|---|
| 2026.08.17 | ₩82,317 | ₩82,317 | ₩82,009 | ₩82,157 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩82,371 | ₩82,652 | ₩82,304 | ₩82,585 | +0.26% | 1.6만 |
|---|
| 2026.08.13 | ₩82,492 | ₩82,532 | ₩82,076 | ₩82,264 | -0.28% | 3.2만 |
|---|
| 2026.08.12 | ₩81,996 | ₩82,143 | ₩81,420 | ₩82,023 | +0.03% | 1.6만 |
|---|
| 2026.08.11 | ₩81,554 | ₩82,317 | ₩81,554 | ₩81,795 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩81,768 | ₩81,768 | ₩81,433 | ₩81,567 | -0.25% | 1.7만 |
|---|
| 2026.08.07 | ₩81,902 | ₩82,130 | ₩81,594 | ₩81,996 | +0.11% | 10.3만 |
|---|
| 2026.08.06 | ₩82,384 | ₩82,438 | ₩81,527 | ₩81,634 | -0.91% | 1.5만 |
|---|
| 2026.08.05 | ₩82,934 | ₩82,934 | ₩82,076 | ₩82,143 | -0.95% | 6.1만 |
|---|
| 2026.08.04 | ₩81,366 | ₩82,706 | ₩81,312 | ₩82,518 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩80,549 | ₩81,607 | ₩80,549 | ₩81,554 | +1.25% | 4.6만 |
|---|
| 2026.07.31 | ₩80,066 | ₩80,187 | ₩79,302 | ₩80,080 | +0.02% | 2.2만 |
|---|
| 2026.07.30 | ₩80,495 | ₩80,495 | ₩79,329 | ₩79,892 | -0.75% | 4.4만 |
|---|
| 2026.07.29 | ₩80,897 | ₩81,044 | ₩80,133 | ₩80,173 | -0.89% | 7만 |
|---|
| 2026.07.28 | ₩80,361 | ₩81,219 | ₩80,361 | ₩81,085 | +0.90% | 10.3만 |
|---|
| 2026.07.27 | ₩80,441 | ₩80,870 | ₩79,865 | ₩80,214 | -0.28% | 3.5만 |
|---|
| 2026.07.24 | ₩80,066 | ₩80,589 | ₩79,972 | ₩79,986 | -0.10% | 4.6만 |
|---|
| 2026.07.23 | ₩79,798 | ₩79,798 | ₩79,423 | ₩79,758 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩80,106 | ₩80,348 | ₩79,986 | ₩80,147 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩79,704 | ₩80,173 | ₩79,369 | ₩80,106 | +0.50% | 3만 |
|---|
| 2026.07.20 | ₩80,562 | ₩80,562 | ₩79,544 | ₩79,637 | -1.15% | 4.1만 |
|---|
| 2026.07.17 | ₩80,575 | ₩80,991 | ₩79,959 | ₩80,321 | -0.32% | 8.1만 |
|---|
| 2026.07.16 | ₩79,597 | ₩81,031 | ₩79,597 | ₩80,977 | +1.73% | 8.4천 |
|---|
| 2026.07.15 | ₩79,021 | ₩80,039 | ₩79,021 | ₩79,597 | +0.73% | 2.8만 |
|---|
| 2026.07.14 | ₩77,534 | ₩79,209 | ₩77,413 | ₩78,900 | +1.76% | 9.5만 |
|---|
| 2026.07.13 | ₩78,941 | ₩79,383 | ₩78,632 | ₩78,726 | -0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩78,458 | ₩78,941 | ₩78,458 | ₩78,833 | +0.48% | 2.2만 |
|---|
| 2026.07.09 | ₩77,574 | ₩78,364 | ₩77,493 | ₩78,123 | +0.71% | 9.6천 |
|---|
| 2026.07.08 | ₩77,922 | ₩77,922 | ₩77,145 | ₩77,413 | -0.65% | 2.2만 |
|---|
| 2026.07.07 | ₩79,182 | ₩79,182 | ₩78,244 | ₩78,485 | -0.88% | 3.5만 |
|---|
| 2026.07.06 | ₩78,659 | ₩79,048 | ₩78,498 | ₩78,941 | +0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩79,584 | ₩79,852 | ₩78,043 | ₩78,646 | -1.18% | 2.1만 |
|---|
| 2026.07.01 | ₩79,356 | ₩80,106 | ₩79,209 | ₩79,209 | -0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩79,101 | ₩79,664 | ₩78,900 | ₩79,530 | +0.54% | 3만 |
|---|
| 2026.06.29 | ₩79,905 | ₩79,905 | ₩78,820 | ₩79,142 | -0.96% | 2.4만 |
|---|
| 2026.06.26 | ₩79,369 | ₩80,066 | ₩79,316 | ₩79,919 | +0.69% | 2.7만 |
|---|
| 2026.06.25 | ₩78,713 | ₩79,838 | ₩78,271 | ₩79,410 | +0.89% | 2.4만 |
|---|
| 2026.06.24 | ₩77,976 | ₩79,008 | ₩77,976 | ₩78,766 | +1.01% | 1.8만 |
|---|
| 2026.06.23 | ₩77,346 | ₩79,289 | ₩77,346 | ₩78,016 | +0.87% | 3.4만 |
|---|
| 2026.06.22 | ₩77,708 | ₩78,150 | ₩77,694 | ₩77,802 | +0.12% | 4.1만 |
|---|
| 2026.06.18 | ₩77,158 | ₩77,842 | ₩77,158 | ₩77,721 | +0.73% | 3.7만 |
|---|
| 2026.06.17 | ₩77,560 | ₩78,056 | ₩76,421 | ₩76,663 | -1.16% | 5.8만 |
|---|
| 2026.06.16 | ₩77,855 | ₩78,324 | ₩77,453 | ₩77,560 | -0.38% | 1.8만 |
|---|
| 2026.06.15 | ₩78,686 | ₩78,874 | ₩77,654 | ₩77,654 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩78,016 | ₩78,860 | ₩78,016 | ₩78,324 | +0.40% | 1.6만 |
|---|
| 2026.06.11 | ₩76,877 | ₩77,721 | ₩74,358 | ₩77,694 | +1.06% | 2.3만 |
|---|
| 2026.06.10 | ₩76,797 | ₩77,560 | ₩76,354 | ₩76,502 | -0.38% | 2.3만 |
|---|
| 2026.06.09 | ₩76,368 | ₩77,359 | ₩75,805 | ₩76,689 | +0.42% | 2.5만 |
|---|
| 2026.06.08 | ₩75,765 | ₩76,207 | ₩75,684 | ₩75,845 | +0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩75,711 | ₩75,711 | ₩73,942 | ₩75,135 | -0.76% | 1.6만 |
|---|
| 2026.06.04 | ₩75,282 | ₩75,778 | ₩75,282 | ₩75,711 | +0.57% | 2.1만 |
|---|
| 2026.06.03 | ₩75,483 | ₩75,483 | ₩73,875 | ₩75,014 | -0.62% | 3.6만 |
|---|
| 2026.06.02 | ₩74,934 | ₩75,872 | ₩74,934 | ₩75,778 | +1.13% | 2.4만 |
|---|
| 2026.06.01 | ₩74,693 | ₩75,122 | ₩74,344 | ₩75,028 | +0.45% | 2.5만 |
|---|
| 2026.05.29 | ₩75,416 | ₩75,416 | ₩74,961 | ₩74,961 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩75,510 | ₩75,805 | ₩75,108 | ₩75,698 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩76,046 | ₩76,328 | ₩75,644 | ₩75,725 | -0.42% | 2.5만 |
|---|
| 2026.05.26 | ₩75,349 | ₩75,926 | ₩75,349 | ₩75,872 | +0.69% | 4.4만 |
|---|
| 2026.05.22 | ₩74,653 | ₩75,108 | ₩74,478 | ₩75,055 | +0.54% | 3.1만 |
|---|
| 2026.05.21 | ₩74,009 | ₩74,519 | ₩73,259 | ₩74,331 | +0.43% | 1.8만 |
|---|
| 2026.05.20 | ₩73,031 | ₩74,210 | ₩72,803 | ₩74,143 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩73,527 | ₩73,527 | ₩72,884 | ₩72,937 | -0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩73,205 | ₩74,090 | ₩73,192 | ₩73,782 | +0.79% | 4만 |
|---|
| 2026.05.15 | ₩74,036 | ₩74,036 | ₩73,085 | ₩73,111 | -1.25% | 3.6만 |
|---|
| 2026.05.14 | ₩74,170 | ₩74,572 | ₩74,143 | ₩74,224 | +0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩74,291 | ₩74,291 | ₩73,473 | ₩73,795 | -0.67% | 2만 |
|---|
| 2026.05.12 | ₩75,068 | ₩75,068 | ₩73,862 | ₩74,532 | -0.71% | 2.5만 |
|---|
| 2026.05.11 | ₩75,926 | ₩75,926 | ₩74,653 | ₩74,947 | -1.29% | 6.7만 |
|---|
| 2026.05.08 | ₩75,832 | ₩76,127 | ₩75,644 | ₩75,778 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩76,261 | ₩76,314 | ₩75,564 | ₩75,671 | -0.77% | 2.2만 |
|---|
| 2026.05.06 | ₩76,368 | ₩76,703 | ₩76,274 | ₩76,381 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩75,202 | ₩76,301 | ₩75,202 | ₩76,073 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩75,644 | ₩75,899 | ₩74,130 | ₩74,907 | -0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩76,180 | ₩76,381 | ₩75,872 | ₩76,033 | -0.19% | 2만 |
|---|
| 2026.04.30 | ₩75,229 | ₩76,555 | ₩75,041 | ₩76,381 | +1.53% | 1.4만 |
|---|
| 2026.04.29 | ₩76,448 | ₩76,448 | ₩75,296 | ₩75,497 | -1.24% | 1.5만 |
|---|
| 2026.04.28 | ₩76,689 | ₩76,689 | ₩76,220 | ₩76,475 | -0.28% | 9.8천 |
|---|
| 2026.04.27 | ₩76,033 | ₩76,381 | ₩76,033 | ₩76,287 | +0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩75,885 | ₩76,167 | ₩75,591 | ₩76,060 | +0.23% | 7.1천 |
|---|
| 2026.04.23 | ₩75,684 | ₩76,086 | ₩75,242 | ₩75,872 | +0.25% | 2만 |
|---|
| 2026.04.22 | ₩76,019 | ₩76,046 | ₩75,403 | ₩75,524 | -0.65% | 1.5만 |
|---|
| 2026.04.21 | ₩75,926 | ₩76,609 | ₩75,390 | ₩75,483 | -0.58% | 2만 |
|---|
| 2026.04.20 | ₩75,215 | ₩75,979 | ₩75,215 | ₩75,845 | +0.84% | 3.4만 |
|---|
| 2026.04.17 | ₩74,720 | ₩76,314 | ₩74,545 | ₩75,617 | +1.20% | 4.9만 |
|---|
| 2026.04.16 | ₩73,916 | ₩74,626 | ₩73,849 | ₩74,090 | +0.24% | 1.7만 |
|---|
| 2026.04.15 | ₩74,519 | ₩74,519 | ₩73,768 | ₩73,983 | -0.72% | 3.2만 |
|---|
| 2026.04.14 | ₩74,465 | ₩74,720 | ₩74,170 | ₩74,559 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩73,822 | ₩74,572 | ₩73,607 | ₩74,532 | +0.96% | 1.5만 |
|---|
| 2026.04.10 | ₩74,492 | ₩74,800 | ₩73,875 | ₩73,983 | -0.68% | 2만 |
|---|
| 2026.04.09 | ₩73,312 | ₩74,706 | ₩73,312 | ₩74,505 | +1.63% | 2.3만 |
|---|
| 2026.04.08 | ₩73,688 | ₩74,076 | ₩73,500 | ₩73,782 | +0.13% | 4.2만 |
|---|
| 2026.04.07 | ₩71,517 | ₩72,080 | ₩71,517 | ₩72,013 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩71,289 | ₩71,838 | ₩70,820 | ₩71,838 | +0.77% | 3.6만 |
|---|
| 2026.04.02 | ₩70,673 | ₩71,544 | ₩70,257 | ₩71,329 | +0.93% | 3.3만 |
|---|
| 2026.04.01 | ₩71,209 | ₩71,825 | ₩71,195 | ₩71,356 | +0.21% | 11.9만 |
|---|
| 2026.03.31 | ₩70,579 | ₩71,383 | ₩70,190 | ₩70,967 | +0.55% | 5.2만 |
|---|
| 2026.03.30 | ₩70,793 | ₩70,793 | ₩69,869 | ₩70,016 | -1.10% | 3.6만 |
|---|
| 2026.03.27 | ₩70,659 | ₩70,833 | ₩69,989 | ₩70,217 | -0.63% | 2.2만 |
|---|
| 2026.03.26 | ₩70,807 | ₩71,664 | ₩70,807 | ₩71,048 | +0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩71,718 | ₩71,718 | ₩70,860 | ₩71,530 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩69,909 | ₩71,517 | ₩69,909 | ₩71,115 | +1.73% | 3.9만 |
|---|
| 2026.03.23 | ₩70,137 | ₩71,410 | ₩70,123 | ₩70,592 | +0.65% | 2.9만 |
|---|
| 2026.03.20 | ₩69,668 | ₩69,815 | ₩68,609 | ₩68,904 | -1.10% | 3.1만 |
|---|
| 2026.03.19 | ₩68,797 | ₩70,110 | ₩68,797 | ₩69,654 | +1.25% | 3.1만 |
|---|
| 2026.03.18 | ₩70,177 | ₩70,378 | ₩69,426 | ₩69,467 | -1.01% | 10.1만 |
|---|
| 2026.03.17 | ₩71,048 | ₩71,101 | ₩70,485 | ₩70,485 | -0.79% | 1.5만 |
|---|
| 2026.03.16 | ₩70,606 | ₩70,726 | ₩70,244 | ₩70,284 | -0.46% | 1.6만 |
|---|
| 2026.03.13 | ₩70,512 | ₩70,606 | ₩69,601 | ₩69,869 | -0.91% | 2.8만 |
|---|
| 2026.03.12 | ₩70,016 | ₩70,539 | ₩69,949 | ₩70,003 | -0.02% | 2.1만 |
|---|
| 2026.03.11 | ₩71,048 | ₩71,222 | ₩70,632 | ₩71,088 | +0.06% | 2.2만 |
|---|
| 2026.03.10 | ₩71,477 | ₩72,455 | ₩71,155 | ₩71,276 | -0.28% | 2.8만 |
|---|
| 2026.03.09 | ₩71,235 | ₩71,905 | ₩69,761 | ₩71,825 | +0.83% | 2.8만 |
|---|
| 2026.03.06 | ₩72,214 | ₩72,214 | ₩71,329 | ₩72,066 | -0.20% | 3.4만 |
|---|
| 2026.03.05 | ₩73,661 | ₩74,117 | ₩72,817 | ₩73,353 | -0.42% | 1.4만 |
|---|
| 2026.03.04 | ₩74,264 | ₩74,532 | ₩73,795 | ₩74,291 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩73,420 | ₩74,251 | ₩72,575 | ₩74,036 | +0.84% | 3.4만 |
|---|
| 2026.03.02 | ₩73,674 | ₩74,599 | ₩73,071 | ₩74,425 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩74,076 | ₩74,090 | ₩73,594 | ₩74,090 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩74,746 | ₩75,229 | ₩74,291 | ₩74,907 | +0.22% | 4.4만 |
|---|
| 2026.02.25 | ₩74,304 | ₩74,626 | ₩73,580 | ₩74,626 | +0.43% | 1.4만 |
|---|
| 2026.02.24 | ₩73,755 | ₩74,304 | ₩73,755 | ₩74,197 | +0.60% | 3만 |
|---|
| 2026.02.23 | ₩75,229 | ₩75,323 | ₩73,259 | ₩73,741 | -1.98% | 4.8만 |
|---|
| 2026.02.20 | ₩74,626 | ₩75,658 | ₩74,599 | ₩75,470 | +1.13% | 9.7천 |
|---|
| 2026.02.19 | ₩74,666 | ₩75,014 | ₩74,492 | ₩74,988 | +0.43% | 8.7만 |
|---|
| 2026.02.18 | ₩74,840 | ₩75,564 | ₩74,733 | ₩74,974 | +0.18% | 4.8만 |
|---|
| 2026.02.17 | ₩75,122 | ₩75,510 | ₩74,237 | ₩74,800 | -0.43% | 1.6만 |
|---|
| 2026.02.13 | ₩74,559 | ₩75,349 | ₩74,318 | ₩75,162 | +0.81% | 1.1만 |
|---|
| 2026.02.12 | ₩75,725 | ₩75,832 | ₩73,808 | ₩74,385 | -1.77% | 2.7만 |
|---|
| 2026.02.11 | ₩75,952 | ₩76,462 | ₩75,202 | ₩75,349 | -0.79% | 2.1만 |
|---|
| 2026.02.10 | ₩75,550 | ₩75,993 | ₩75,524 | ₩75,524 | -0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩75,617 | ₩75,711 | ₩75,256 | ₩75,617 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩74,612 | ₩75,738 | ₩74,612 | ₩75,684 | +1.44% | 2.8만 |
|---|
| 2026.02.05 | ₩74,117 | ₩74,505 | ₩73,674 | ₩74,117 | 0.00% | 3.4만 |
|---|
| 2026.02.04 | ₩73,259 | ₩74,586 | ₩73,259 | ₩74,385 | +1.54% | 2.4만 |
|---|
| 2026.02.03 | ₩72,535 | ₩73,420 | ₩72,160 | ₩72,843 | +0.42% | 2.6만 |
|---|
| 2026.02.02 | ₩71,356 | ₩72,897 | ₩71,356 | ₩72,642 | +1.80% | 2.7만 |
|---|
| 2026.01.30 | ₩70,994 | ₩71,704 | ₩70,887 | ₩71,651 | +0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩71,088 | ₩71,544 | ₩70,726 | ₩71,490 | +0.57% | 4.7만 |
|---|
| 2026.01.28 | ₩71,235 | ₩71,410 | ₩70,619 | ₩70,659 | -0.81% | 2.2만 |
|---|
| 2026.01.27 | ₩71,128 | ₩71,249 | ₩70,766 | ₩71,155 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩71,343 | ₩71,410 | ₩70,686 | ₩71,209 | -0.19% | 12.2만 |
|---|
| 2026.01.23 | ₩72,388 | ₩72,388 | ₩71,155 | ₩71,222 | -1.61% | 1.3만 |
|---|
| 2026.01.22 | ₩72,602 | ₩73,044 | ₩72,415 | ₩72,549 | -0.07% | 6.5만 |
|---|
| 2026.01.21 | ₩70,579 | ₩72,455 | ₩70,579 | ₩72,281 | +2.41% | 1.5만 |
|---|
| 2026.01.20 | ₩70,230 | ₩70,431 | ₩69,815 | ₩69,989 | -0.34% | 12.4만 |
|---|
| 2026.01.16 | ₩71,195 | ₩71,195 | ₩70,874 | ₩70,981 | -0.30% | 4.8만 |
|---|
| 2026.01.15 | ₩70,204 | ₩71,329 | ₩70,204 | ₩71,209 | +1.43% | 1.3만 |
|---|
| 2026.01.14 | ₩69,534 | ₩70,311 | ₩69,534 | ₩70,177 | +0.93% | 6.5만 |
|---|
| 2026.01.13 | ₩69,788 | ₩69,855 | ₩69,507 | ₩69,547 | -0.35% | 1.9만 |
|---|
| 2026.01.12 | ₩69,359 | ₩69,735 | ₩69,266 | ₩69,574 | +0.31% | 2.3만 |
|---|
| 2026.01.09 | ₩69,520 | ₩69,735 | ₩68,917 | ₩69,614 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩68,448 | ₩69,735 | ₩68,448 | ₩69,467 | +1.49% | 1.3만 |
|---|
| 2026.01.07 | ₩68,783 | ₩68,783 | ₩67,564 | ₩67,792 | -1.44% | 7.4만 |
|---|
| 2026.01.06 | ₩67,765 | ₩68,730 | ₩67,470 | ₩68,663 | +1.32% | 1.9만 |
|---|
| 2026.01.05 | ₩67,148 | ₩68,475 | ₩67,148 | ₩67,939 | +1.18% | 1.5만 |
|---|
| 2026.01.02 | ₩66,666 | ₩67,162 | ₩66,143 | ₩66,988 | +0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩67,122 | ₩67,122 | ₩66,358 | ₩66,492 | -0.94% | 3.2만 |
|---|
| 2025.12.30 | ₩67,537 | ₩67,537 | ₩67,135 | ₩67,135 | -0.60% | 1.6만 |
|---|
| 2025.12.29 | ₩67,564 | ₩67,591 | ₩67,336 | ₩67,457 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩67,617 | ₩67,644 | ₩67,296 | ₩67,644 | +0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩67,859 | ₩68,033 | ₩67,698 | ₩68,006 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩67,885 | ₩68,046 | ₩67,805 | ₩67,832 | -0.08% | 1.3만 |
|---|
| 2025.12.22 | ₩68,194 | ₩68,569 | ₩67,952 | ₩68,086 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩68,234 | ₩68,435 | ₩67,309 | ₩67,939 | -0.43% | 1.8만 |
|---|
| 2025.12.18 | ₩68,877 | ₩68,984 | ₩67,966 | ₩68,341 | -0.78% | 2.8만 |
|---|
| 2025.12.17 | ₩68,462 | ₩69,078 | ₩68,274 | ₩68,421 | -0.06% | 4.9만 |
|---|
| 2025.12.16 | ₩68,582 | ₩68,783 | ₩68,127 | ₩68,368 | -0.31% | 3.6만 |
|---|
| 2025.12.15 | ₩69,011 | ₩69,091 | ₩68,515 | ₩68,770 | -0.35% | 3.9만 |
|---|
| 2025.12.12 | ₩69,319 | ₩69,346 | ₩68,649 | ₩68,783 | -0.77% | 1.6만 |
|---|
| 2025.12.11 | ₩68,542 | ₩69,292 | ₩68,542 | ₩69,132 | +0.86% | 5.3만 |
|---|
| 2025.12.10 | ₩66,840 | ₩68,971 | ₩66,840 | ₩68,649 | +2.71% | 2.5만 |
|---|
| 2025.12.09 | ₩66,344 | ₩67,095 | ₩66,344 | ₩66,894 | +0.83% | 3만 |
|---|
| 2025.12.08 | ₩67,122 | ₩67,122 | ₩66,425 | ₩66,478 | -0.96% | 1.2만 |
|---|
| 2025.12.05 | ₩66,934 | ₩67,470 | ₩66,907 | ₩66,974 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩67,175 | ₩67,403 | ₩66,934 | ₩67,175 | 0.00% | 1.9만 |
|---|
| 2025.12.03 | ₩66,344 | ₩67,349 | ₩66,344 | ₩67,309 | +1.45% | 2.3만 |
|---|
| 2025.12.02 | ₩66,210 | ₩66,318 | ₩65,795 | ₩66,063 | -0.22% | 1.4만 |
|---|
| 2025.12.01 | ₩65,447 | ₩66,318 | ₩65,447 | ₩65,929 | +0.74% | 3.9만 |
|---|
| 2025.11.28 | ₩66,210 | ₩66,210 | ₩65,929 | ₩66,103 | -0.16% | 9.9천 |
|---|
| 2025.11.26 | ₩65,621 | ₩66,666 | ₩65,621 | ₩66,103 | +0.74% | 1.5만 |
|---|
| 2025.11.25 | ₩64,468 | ₩66,036 | ₩64,468 | ₩65,808 | +2.08% | 1.4만 |
|---|
| 2025.11.24 | ₩63,772 | ₩64,348 | ₩63,544 | ₩64,174 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩62,298 | ₩64,334 | ₩62,298 | ₩63,946 | +2.65% | 1.9만 |
|---|
| 2025.11.20 | ₩63,115 | ₩63,651 | ₩61,922 | ₩61,963 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,874 | ₩63,142 | ₩62,405 | ₩62,659 | -0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩62,445 | ₩63,088 | ₩62,445 | ₩62,887 | +0.71% | 1.8만 |
|---|
| 2025.11.17 | ₩64,348 | ₩64,348 | ₩62,820 | ₩62,901 | -2.25% | 1.7만 |
|---|
| 2025.11.14 | ₩64,120 | ₩64,455 | ₩63,906 | ₩64,401 | +0.44% | 2.2만 |
|---|
| 2025.11.13 | ₩65,232 | ₩65,728 | ₩64,455 | ₩64,629 | -0.92% | 1.7만 |
|---|
| 2025.11.12 | ₩65,433 | ₩66,210 | ₩65,433 | ₩65,527 | +0.14% | 8.5천 |
|---|
| 2025.11.11 | ₩65,125 | ₩65,540 | ₩65,125 | ₩65,433 | +0.47% | 1.6만 |
|---|
| 2025.11.10 | ₩65,581 | ₩65,581 | ₩64,911 | ₩65,246 | -0.51% | 1만 |
|---|
| 2025.11.07 | ₩64,482 | ₩65,112 | ₩64,442 | ₩64,924 | +0.69% | 1.8만 |
|---|
| 2025.11.06 | ₩65,715 | ₩65,835 | ₩64,763 | ₩64,803 | -1.39% | 1.3만 |
|---|
| 2025.11.05 | ₩65,246 | ₩66,157 | ₩65,112 | ₩65,916 | +1.03% | 2만 |
|---|
| 2025.11.04 | ₩64,830 | ₩65,165 | ₩64,763 | ₩64,844 | +0.02% | 3.1만 |
|---|
| 2025.11.03 | ₩65,433 | ₩65,500 | ₩64,790 | ₩65,500 | +0.10% | 2.1만 |
|---|
| 2025.10.31 | ₩64,991 | ₩65,581 | ₩64,991 | ₩65,540 | +0.85% | 2만 |
|---|
| 2025.10.30 | ₩65,500 | ₩66,090 | ₩65,406 | ₩65,420 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩66,961 | ₩67,242 | ₩65,487 | ₩65,808 | -1.72% | 1.6만 |
|---|
| 2025.10.28 | ₩67,162 | ₩67,309 | ₩66,840 | ₩67,122 | -0.06% | 9천 |
|---|
| 2025.10.27 | ₩68,060 | ₩68,060 | ₩67,309 | ₩67,537 | -0.77% | 1.7만 |
|---|
| 2025.10.24 | ₩67,792 | ₩68,113 | ₩67,711 | ₩67,778 | -0.02% | 1.4만 |
|---|
| 2025.10.23 | ₩67,282 | ₩67,510 | ₩66,934 | ₩67,296 | +0.02% | 1.9만 |
|---|
| 2025.10.22 | ₩67,081 | ₩68,060 | ₩66,679 | ₩66,921 | -0.24% | 1.6만 |
|---|
| 2025.10.21 | ₩66,921 | ₩67,457 | ₩66,921 | ₩67,269 | +0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩66,572 | ₩67,148 | ₩66,572 | ₩67,095 | +0.79% | 2.4만 |
|---|
| 2025.10.17 | ₩66,009 | ₩66,344 | ₩65,889 | ₩66,197 | +0.28% | 11.6만 |
|---|
| 2025.10.16 | ₩67,336 | ₩67,336 | ₩66,023 | ₩66,170 | -1.73% | 6.9만 |
|---|
| 2025.10.15 | ₩67,591 | ₩67,872 | ₩66,706 | ₩67,055 | -0.79% | 3.6만 |
|---|
| 2025.10.14 | ₩65,219 | ₩67,577 | ₩65,219 | ₩67,323 | +3.23% | 6.4만 |
|---|
| 2025.10.13 | ₩65,393 | ₩65,969 | ₩65,246 | ₩65,902 | +0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩66,545 | ₩66,545 | ₩64,401 | ₩64,442 | -3.16% | 1.3만 |
|---|