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 | ₩75,826 | ₩75,826 | ₩75,397 | ₩75,450 | -0.50% | 9.6천 |
| 2026.10.08 | ₩75,142 | ₩75,799 | ₩74,981 | ₩75,598 | +0.61% | 7.4만 |
| 2026.10.07 | ₩75,584 | ₩75,839 | ₩74,900 | ₩75,370 | -0.28% | 3.2만 |
| 2026.10.06 | ₩76,510 | ₩76,778 | ₩76,295 | ₩76,389 | -0.16% | 4만 |
| 2026.10.05 | ₩76,309 | ₩77,046 | ₩75,759 | ₩76,657 | +0.46% | 3만 |
| 2026.10.02 | ₩76,483 | ₩76,724 | ₩76,456 | ₩76,470 | -0.02% | 1.8만 |
| 2026.10.01 | ₩74,753 | ₩75,786 | ₩74,579 | ₩75,705 | +1.27% | 2.5만 |
| 2026.09.30 | ₩75,651 | ₩75,651 | ₩75,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,035 |
| -0.82% |
| 1.8만 |
| 2026.09.29 | ₩76,067 | ₩76,067 | ₩75,263 | ₩75,517 | -0.72% | 1.4만 |
|---|
| 2026.09.28 | ₩76,335 | ₩76,416 | ₩75,759 | ₩76,040 | -0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩76,188 | ₩76,630 | ₩76,107 | ₩76,510 | +0.42% | 3만 |
|---|
| 2026.09.24 | ₩76,268 | ₩76,443 | ₩75,839 | ₩76,362 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩76,644 | ₩76,979 | ₩76,389 | ₩76,563 | -0.10% | 4.8만 |
|---|
| 2026.09.22 | ₩76,858 | ₩77,435 | ₩76,724 | ₩76,885 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩76,778 | ₩76,778 | ₩76,429 | ₩76,456 | -0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩76,174 | ₩76,550 | ₩76,094 | ₩76,550 | +0.49% | 9.2천 |
|---|
| 2026.09.17 | ₩77,663 | ₩77,663 | ₩76,805 | ₩76,805 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩77,475 | ₩77,770 | ₩76,282 | ₩76,925 | -0.71% | 4.2만 |
|---|
| 2026.09.15 | ₩77,730 | ₩77,730 | ₩77,167 | ₩77,261 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩77,972 | ₩78,226 | ₩77,609 | ₩77,730 | -0.31% | 1.5만 |
|---|
| 2026.09.11 | ₩78,790 | ₩78,830 | ₩78,039 | ₩78,293 | -0.63% | 3.3만 |
|---|
| 2026.09.10 | ₩78,320 | ₩78,320 | ₩77,636 | ₩77,891 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩79,125 | ₩79,125 | ₩78,374 | ₩78,441 | -0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩79,903 | ₩79,903 | ₩79,232 | ₩79,232 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩79,272 | ₩80,064 | ₩79,125 | ₩80,050 | +0.98% | 1.4만 |
|---|
| 2026.09.03 | ₩79,527 | ₩79,809 | ₩79,272 | ₩79,474 | -0.07% | 2.1만 |
|---|
| 2026.09.02 | ₩78,843 | ₩79,648 | ₩78,843 | ₩79,313 | +0.60% | 1.1만 |
|---|
| 2026.09.01 | ₩78,884 | ₩79,326 | ₩78,401 | ₩78,508 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩80,010 | ₩80,117 | ₩79,339 | ₩79,487 | -0.65% | 1.2만 |
|---|
| 2026.08.28 | ₩80,506 | ₩80,600 | ₩80,050 | ₩80,064 | -0.55% | 8천 |
|---|
| 2026.08.27 | ₩80,359 | ₩80,439 | ₩79,876 | ₩80,318 | -0.05% | 8.7천 |
|---|
| 2026.08.26 | ₩80,305 | ₩80,761 | ₩80,090 | ₩80,466 | +0.20% | 3.8만 |
|---|
| 2026.08.25 | ₩80,681 | ₩80,681 | ₩79,997 | ₩80,265 | -0.52% | 1.2만 |
|---|
| 2026.08.24 | ₩80,842 | ₩81,056 | ₩80,466 | ₩80,533 | -0.38% | 1.8만 |
|---|
| 2026.08.21 | ₩80,158 | ₩80,721 | ₩80,158 | ₩80,721 | +0.70% | 1.2만 |
|---|
| 2026.08.20 | ₩80,466 | ₩80,466 | ₩80,090 | ₩80,090 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩81,821 | ₩81,821 | ₩80,855 | ₩80,855 | -1.18% | 1.8만 |
|---|
| 2026.08.18 | ₩82,102 | ₩82,102 | ₩81,257 | ₩81,257 | -1.03% | 1.8만 |
|---|
| 2026.08.17 | ₩82,384 | ₩82,384 | ₩82,075 | ₩82,223 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩82,437 | ₩82,719 | ₩82,370 | ₩82,652 | +0.26% | 1.6만 |
|---|
| 2026.08.13 | ₩82,558 | ₩82,598 | ₩82,142 | ₩82,330 | -0.28% | 3.2만 |
|---|
| 2026.08.12 | ₩82,062 | ₩82,209 | ₩81,485 | ₩82,089 | +0.03% | 1.6만 |
|---|
| 2026.08.11 | ₩81,619 | ₩82,384 | ₩81,619 | ₩81,861 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩81,834 | ₩81,834 | ₩81,499 | ₩81,633 | -0.25% | 1.7만 |
|---|
| 2026.08.07 | ₩81,968 | ₩82,196 | ₩81,660 | ₩82,062 | +0.11% | 10.3만 |
|---|
| 2026.08.06 | ₩82,451 | ₩82,504 | ₩81,593 | ₩81,700 | -0.91% | 1.5만 |
|---|
| 2026.08.05 | ₩83,001 | ₩83,001 | ₩82,142 | ₩82,209 | -0.95% | 6.1만 |
|---|
| 2026.08.04 | ₩81,432 | ₩82,773 | ₩81,378 | ₩82,585 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩80,614 | ₩81,673 | ₩80,614 | ₩81,619 | +1.25% | 4.6만 |
|---|
| 2026.07.31 | ₩80,131 | ₩80,251 | ₩79,366 | ₩80,144 | +0.02% | 2.2만 |
|---|
| 2026.07.30 | ₩80,560 | ₩80,560 | ₩79,393 | ₩79,956 | -0.75% | 4.4만 |
|---|
| 2026.07.29 | ₩80,962 | ₩81,110 | ₩80,198 | ₩80,238 | -0.89% | 7만 |
|---|
| 2026.07.28 | ₩80,426 | ₩81,284 | ₩80,426 | ₩81,150 | +0.90% | 10.3만 |
|---|
| 2026.07.27 | ₩80,506 | ₩80,935 | ₩79,930 | ₩80,278 | -0.28% | 3.5만 |
|---|
| 2026.07.24 | ₩80,131 | ₩80,654 | ₩80,037 | ₩80,050 | -0.10% | 4.6만 |
|---|
| 2026.07.23 | ₩79,863 | ₩79,863 | ₩79,487 | ₩79,822 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩80,171 | ₩80,412 | ₩80,050 | ₩80,211 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩79,769 | ₩80,238 | ₩79,433 | ₩80,171 | +0.50% | 3만 |
|---|
| 2026.07.20 | ₩80,627 | ₩80,627 | ₩79,608 | ₩79,702 | -1.15% | 4.1만 |
|---|
| 2026.07.17 | ₩80,640 | ₩81,056 | ₩80,023 | ₩80,386 | -0.32% | 8.1만 |
|---|
| 2026.07.16 | ₩79,661 | ₩81,096 | ₩79,661 | ₩81,043 | +1.73% | 8.4천 |
|---|
| 2026.07.15 | ₩79,085 | ₩80,104 | ₩79,085 | ₩79,661 | +0.73% | 2.8만 |
|---|
| 2026.07.14 | ₩77,596 | ₩79,272 | ₩77,475 | ₩78,964 | +1.76% | 9.5만 |
|---|
| 2026.07.13 | ₩79,004 | ₩79,447 | ₩78,696 | ₩78,790 | -0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩78,521 | ₩79,004 | ₩78,521 | ₩78,897 | +0.48% | 2.2만 |
|---|
| 2026.07.09 | ₩77,636 | ₩78,428 | ₩77,556 | ₩78,186 | +0.71% | 9.6천 |
|---|
| 2026.07.08 | ₩77,985 | ₩77,985 | ₩77,207 | ₩77,475 | -0.65% | 2.2만 |
|---|
| 2026.07.07 | ₩79,246 | ₩79,246 | ₩78,307 | ₩78,548 | -0.88% | 3.5만 |
|---|
| 2026.07.06 | ₩78,723 | ₩79,111 | ₩78,562 | ₩79,004 | +0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩79,648 | ₩79,916 | ₩78,106 | ₩78,709 | -1.18% | 2.1만 |
|---|
| 2026.07.01 | ₩79,420 | ₩80,171 | ₩79,272 | ₩79,272 | -0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩79,165 | ₩79,728 | ₩78,964 | ₩79,594 | +0.54% | 3만 |
|---|
| 2026.06.29 | ₩79,970 | ₩79,970 | ₩78,884 | ₩79,205 | -0.96% | 2.4만 |
|---|
| 2026.06.26 | ₩79,433 | ₩80,131 | ₩79,380 | ₩79,983 | +0.69% | 2.7만 |
|---|
| 2026.06.25 | ₩78,776 | ₩79,903 | ₩78,334 | ₩79,474 | +0.89% | 2.4만 |
|---|
| 2026.06.24 | ₩78,039 | ₩79,071 | ₩78,039 | ₩78,830 | +1.01% | 1.8만 |
|---|
| 2026.06.23 | ₩77,408 | ₩79,353 | ₩77,408 | ₩78,079 | +0.87% | 3.4만 |
|---|
| 2026.06.22 | ₩77,770 | ₩78,213 | ₩77,757 | ₩77,864 | +0.12% | 4.1만 |
|---|
| 2026.06.18 | ₩77,221 | ₩77,904 | ₩77,221 | ₩77,784 | +0.73% | 3.7만 |
|---|
| 2026.06.17 | ₩77,623 | ₩78,119 | ₩76,483 | ₩76,724 | -1.16% | 5.8만 |
|---|
| 2026.06.16 | ₩77,918 | ₩78,387 | ₩77,516 | ₩77,623 | -0.38% | 1.8만 |
|---|
| 2026.06.15 | ₩78,749 | ₩78,937 | ₩77,717 | ₩77,717 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩78,079 | ₩78,924 | ₩78,079 | ₩78,387 | +0.40% | 1.6만 |
|---|
| 2026.06.11 | ₩76,939 | ₩77,784 | ₩74,418 | ₩77,757 | +1.06% | 2.3만 |
|---|
| 2026.06.10 | ₩76,858 | ₩77,623 | ₩76,416 | ₩76,563 | -0.38% | 2.3만 |
|---|
| 2026.06.09 | ₩76,429 | ₩77,422 | ₩75,866 | ₩76,751 | +0.42% | 2.5만 |
|---|
| 2026.06.08 | ₩75,826 | ₩76,268 | ₩75,745 | ₩75,906 | +0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩75,772 | ₩75,772 | ₩74,002 | ₩75,195 | -0.76% | 1.6만 |
|---|
| 2026.06.04 | ₩75,343 | ₩75,839 | ₩75,343 | ₩75,772 | +0.57% | 2.1만 |
|---|
| 2026.06.03 | ₩75,544 | ₩75,544 | ₩73,935 | ₩75,075 | -0.62% | 3.6만 |
|---|
| 2026.06.02 | ₩74,994 | ₩75,933 | ₩74,994 | ₩75,839 | +1.13% | 2.4만 |
|---|
| 2026.06.01 | ₩74,753 | ₩75,182 | ₩74,404 | ₩75,088 | +0.45% | 2.5만 |
|---|
| 2026.05.29 | ₩75,477 | ₩75,477 | ₩75,021 | ₩75,021 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩75,571 | ₩75,866 | ₩75,169 | ₩75,759 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩76,107 | ₩76,389 | ₩75,705 | ₩75,786 | -0.42% | 2.5만 |
|---|
| 2026.05.26 | ₩75,410 | ₩75,987 | ₩75,410 | ₩75,933 | +0.69% | 4.4만 |
|---|
| 2026.05.22 | ₩74,713 | ₩75,169 | ₩74,538 | ₩75,115 | +0.54% | 3.1만 |
|---|
| 2026.05.21 | ₩74,069 | ₩74,579 | ₩73,318 | ₩74,391 | +0.43% | 1.8만 |
|---|
| 2026.05.20 | ₩73,090 | ₩74,270 | ₩72,862 | ₩74,203 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩73,586 | ₩73,586 | ₩72,942 | ₩72,996 | -0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩73,264 | ₩74,149 | ₩73,251 | ₩73,841 | +0.79% | 4만 |
|---|
| 2026.05.15 | ₩74,096 | ₩74,096 | ₩73,144 | ₩73,170 | -1.25% | 3.6만 |
|---|
| 2026.05.14 | ₩74,230 | ₩74,632 | ₩74,203 | ₩74,284 | +0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩74,351 | ₩74,351 | ₩73,533 | ₩73,854 | -0.67% | 2만 |
|---|
| 2026.05.12 | ₩75,128 | ₩75,128 | ₩73,921 | ₩74,592 | -0.71% | 2.5만 |
|---|
| 2026.05.11 | ₩75,987 | ₩75,987 | ₩74,713 | ₩75,008 | -1.29% | 6.7만 |
|---|
| 2026.05.08 | ₩75,893 | ₩76,188 | ₩75,705 | ₩75,839 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩76,322 | ₩76,376 | ₩75,625 | ₩75,732 | -0.77% | 2.2만 |
|---|
| 2026.05.06 | ₩76,429 | ₩76,765 | ₩76,335 | ₩76,443 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩75,263 | ₩76,362 | ₩75,263 | ₩76,134 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩75,705 | ₩75,960 | ₩74,190 | ₩74,967 | -0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩76,242 | ₩76,443 | ₩75,933 | ₩76,094 | -0.19% | 2만 |
|---|
| 2026.04.30 | ₩75,289 | ₩76,617 | ₩75,102 | ₩76,443 | +1.53% | 1.4만 |
|---|
| 2026.04.29 | ₩76,510 | ₩76,510 | ₩75,356 | ₩75,558 | -1.24% | 1.5만 |
|---|
| 2026.04.28 | ₩76,751 | ₩76,751 | ₩76,282 | ₩76,537 | -0.28% | 9.8천 |
|---|
| 2026.04.27 | ₩76,094 | ₩76,443 | ₩76,094 | ₩76,349 | +0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩75,946 | ₩76,228 | ₩75,651 | ₩76,121 | +0.23% | 7.1천 |
|---|
| 2026.04.23 | ₩75,745 | ₩76,148 | ₩75,303 | ₩75,933 | +0.25% | 2만 |
|---|
| 2026.04.22 | ₩76,081 | ₩76,107 | ₩75,464 | ₩75,584 | -0.65% | 1.5만 |
|---|
| 2026.04.21 | ₩75,987 | ₩76,671 | ₩75,450 | ₩75,544 | -0.58% | 2만 |
|---|
| 2026.04.20 | ₩75,276 | ₩76,040 | ₩75,276 | ₩75,906 | +0.84% | 3.4만 |
|---|
| 2026.04.17 | ₩74,780 | ₩76,376 | ₩74,605 | ₩75,678 | +1.20% | 4.9만 |
|---|
| 2026.04.16 | ₩73,975 | ₩74,686 | ₩73,908 | ₩74,149 | +0.24% | 1.7만 |
|---|
| 2026.04.15 | ₩74,579 | ₩74,579 | ₩73,828 | ₩74,042 | -0.72% | 3.2만 |
|---|
| 2026.04.14 | ₩74,525 | ₩74,780 | ₩74,230 | ₩74,619 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩73,881 | ₩74,632 | ₩73,667 | ₩74,592 | +0.96% | 1.5만 |
|---|
| 2026.04.10 | ₩74,552 | ₩74,860 | ₩73,935 | ₩74,042 | -0.68% | 2만 |
|---|
| 2026.04.09 | ₩73,372 | ₩74,766 | ₩73,372 | ₩74,565 | +1.63% | 2.3만 |
|---|
| 2026.04.08 | ₩73,747 | ₩74,136 | ₩73,559 | ₩73,841 | +0.13% | 4.2만 |
|---|
| 2026.04.07 | ₩71,575 | ₩72,138 | ₩71,575 | ₩72,071 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩71,347 | ₩71,896 | ₩70,877 | ₩71,896 | +0.77% | 3.6만 |
|---|
| 2026.04.02 | ₩70,730 | ₩71,601 | ₩70,314 | ₩71,387 | +0.93% | 3.3만 |
|---|
| 2026.04.01 | ₩71,266 | ₩71,883 | ₩71,253 | ₩71,414 | +0.21% | 11.9만 |
|---|
| 2026.03.31 | ₩70,636 | ₩71,440 | ₩70,247 | ₩71,025 | +0.55% | 5.2만 |
|---|
| 2026.03.30 | ₩70,850 | ₩70,850 | ₩69,925 | ₩70,072 | -1.10% | 3.6만 |
|---|
| 2026.03.27 | ₩70,716 | ₩70,891 | ₩70,046 | ₩70,274 | -0.63% | 2.2만 |
|---|
| 2026.03.26 | ₩70,864 | ₩71,722 | ₩70,864 | ₩71,105 | +0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩71,776 | ₩71,776 | ₩70,917 | ₩71,588 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩69,965 | ₩71,575 | ₩69,965 | ₩71,172 | +1.73% | 3.9만 |
|---|
| 2026.03.23 | ₩70,193 | ₩71,467 | ₩70,180 | ₩70,649 | +0.65% | 2.9만 |
|---|
| 2026.03.20 | ₩69,724 | ₩69,871 | ₩68,664 | ₩68,959 | -1.10% | 3.1만 |
|---|
| 2026.03.19 | ₩68,852 | ₩70,166 | ₩68,852 | ₩69,710 | +1.25% | 3.1만 |
|---|
| 2026.03.18 | ₩70,233 | ₩70,435 | ₩69,482 | ₩69,523 | -1.01% | 10.1만 |
|---|
| 2026.03.17 | ₩71,105 | ₩71,159 | ₩70,542 | ₩70,542 | -0.79% | 1.5만 |
|---|
| 2026.03.16 | ₩70,663 | ₩70,783 | ₩70,300 | ₩70,341 | -0.46% | 1.6만 |
|---|
| 2026.03.13 | ₩70,569 | ₩70,663 | ₩69,657 | ₩69,925 | -0.91% | 2.8만 |
|---|
| 2026.03.12 | ₩70,072 | ₩70,596 | ₩70,005 | ₩70,059 | -0.02% | 2.1만 |
|---|
| 2026.03.11 | ₩71,105 | ₩71,279 | ₩70,689 | ₩71,145 | +0.06% | 2.2만 |
|---|
| 2026.03.10 | ₩71,534 | ₩72,513 | ₩71,212 | ₩71,333 | -0.28% | 2.8만 |
|---|
| 2026.03.09 | ₩71,293 | ₩71,963 | ₩69,818 | ₩71,883 | +0.83% | 2.8만 |
|---|
| 2026.03.06 | ₩72,272 | ₩72,272 | ₩71,387 | ₩72,124 | -0.20% | 3.4만 |
|---|
| 2026.03.05 | ₩73,720 | ₩74,176 | ₩72,875 | ₩73,412 | -0.42% | 1.4만 |
|---|
| 2026.03.04 | ₩74,324 | ₩74,592 | ₩73,854 | ₩74,351 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩73,479 | ₩74,310 | ₩72,634 | ₩74,096 | +0.84% | 3.4만 |
|---|
| 2026.03.02 | ₩73,734 | ₩74,659 | ₩73,130 | ₩74,485 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩74,136 | ₩74,149 | ₩73,653 | ₩74,149 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩74,807 | ₩75,289 | ₩74,351 | ₩74,967 | +0.22% | 4.4만 |
|---|
| 2026.02.25 | ₩74,364 | ₩74,686 | ₩73,640 | ₩74,686 | +0.43% | 1.4만 |
|---|
| 2026.02.24 | ₩73,814 | ₩74,364 | ₩73,814 | ₩74,257 | +0.60% | 3만 |
|---|
| 2026.02.23 | ₩75,289 | ₩75,383 | ₩73,318 | ₩73,801 | -1.98% | 4.8만 |
|---|
| 2026.02.20 | ₩74,686 | ₩75,719 | ₩74,659 | ₩75,531 | +1.13% | 9.7천 |
|---|
| 2026.02.19 | ₩74,726 | ₩75,075 | ₩74,552 | ₩75,048 | +0.43% | 8.7만 |
|---|
| 2026.02.18 | ₩74,900 | ₩75,625 | ₩74,793 | ₩75,035 | +0.18% | 4.8만 |
|---|
| 2026.02.17 | ₩75,182 | ₩75,571 | ₩74,297 | ₩74,860 | -0.43% | 1.6만 |
|---|
| 2026.02.13 | ₩74,619 | ₩75,410 | ₩74,377 | ₩75,222 | +0.81% | 1.1만 |
|---|
| 2026.02.12 | ₩75,786 | ₩75,893 | ₩73,868 | ₩74,444 | -1.77% | 2.7만 |
|---|
| 2026.02.11 | ₩76,014 | ₩76,523 | ₩75,263 | ₩75,410 | -0.79% | 2.1만 |
|---|
| 2026.02.10 | ₩75,611 | ₩76,054 | ₩75,584 | ₩75,584 | -0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩75,678 | ₩75,772 | ₩75,316 | ₩75,678 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩74,672 | ₩75,799 | ₩74,672 | ₩75,745 | +1.44% | 2.8만 |
|---|
| 2026.02.05 | ₩74,176 | ₩74,565 | ₩73,734 | ₩74,176 | 0.00% | 3.4만 |
|---|
| 2026.02.04 | ₩73,318 | ₩74,646 | ₩73,318 | ₩74,444 | +1.54% | 2.4만 |
|---|
| 2026.02.03 | ₩72,594 | ₩73,479 | ₩72,218 | ₩72,902 | +0.42% | 2.6만 |
|---|
| 2026.02.02 | ₩71,414 | ₩72,956 | ₩71,414 | ₩72,701 | +1.80% | 2.7만 |
|---|
| 2026.01.30 | ₩71,051 | ₩71,762 | ₩70,944 | ₩71,709 | +0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩71,145 | ₩71,601 | ₩70,783 | ₩71,548 | +0.57% | 4.7만 |
|---|
| 2026.01.28 | ₩71,293 | ₩71,467 | ₩70,676 | ₩70,716 | -0.81% | 2.2만 |
|---|
| 2026.01.27 | ₩71,186 | ₩71,306 | ₩70,823 | ₩71,212 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩71,400 | ₩71,467 | ₩70,743 | ₩71,266 | -0.19% | 12.2만 |
|---|
| 2026.01.23 | ₩72,446 | ₩72,446 | ₩71,212 | ₩71,279 | -1.61% | 1.3만 |
|---|
| 2026.01.22 | ₩72,661 | ₩73,103 | ₩72,473 | ₩72,607 | -0.07% | 6.5만 |
|---|
| 2026.01.21 | ₩70,636 | ₩72,513 | ₩70,636 | ₩72,339 | +2.41% | 1.5만 |
|---|
| 2026.01.20 | ₩70,287 | ₩70,488 | ₩69,871 | ₩70,046 | -0.34% | 12.4만 |
|---|
| 2026.01.16 | ₩71,253 | ₩71,253 | ₩70,931 | ₩71,038 | -0.30% | 4.8만 |
|---|
| 2026.01.15 | ₩70,260 | ₩71,387 | ₩70,260 | ₩71,266 | +1.43% | 1.3만 |
|---|
| 2026.01.14 | ₩69,590 | ₩70,368 | ₩69,590 | ₩70,233 | +0.93% | 6.5만 |
|---|
| 2026.01.13 | ₩69,844 | ₩69,912 | ₩69,563 | ₩69,603 | -0.35% | 1.9만 |
|---|
| 2026.01.12 | ₩69,415 | ₩69,791 | ₩69,321 | ₩69,630 | +0.31% | 2.3만 |
|---|
| 2026.01.09 | ₩69,576 | ₩69,791 | ₩68,973 | ₩69,670 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩68,503 | ₩69,791 | ₩68,503 | ₩69,523 | +1.49% | 1.3만 |
|---|
| 2026.01.07 | ₩68,839 | ₩68,839 | ₩67,618 | ₩67,846 | -1.44% | 7.4만 |
|---|
| 2026.01.06 | ₩67,819 | ₩68,785 | ₩67,524 | ₩68,718 | +1.32% | 1.9만 |
|---|
| 2026.01.05 | ₩67,203 | ₩68,530 | ₩67,203 | ₩67,994 | +1.18% | 1.5만 |
|---|
| 2026.01.02 | ₩66,720 | ₩67,216 | ₩66,197 | ₩67,042 | +0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩67,176 | ₩67,176 | ₩66,411 | ₩66,545 | -0.94% | 3.2만 |
|---|
| 2025.12.30 | ₩67,591 | ₩67,591 | ₩67,189 | ₩67,189 | -0.60% | 1.6만 |
|---|
| 2025.12.29 | ₩67,618 | ₩67,645 | ₩67,390 | ₩67,511 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩67,672 | ₩67,699 | ₩67,350 | ₩67,699 | +0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩67,913 | ₩68,088 | ₩67,752 | ₩68,061 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩67,940 | ₩68,101 | ₩67,860 | ₩67,886 | -0.08% | 1.3만 |
|---|
| 2025.12.22 | ₩68,249 | ₩68,624 | ₩68,007 | ₩68,141 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩68,289 | ₩68,490 | ₩67,363 | ₩67,994 | -0.43% | 1.8만 |
|---|
| 2025.12.18 | ₩68,933 | ₩69,040 | ₩68,021 | ₩68,396 | -0.78% | 2.8만 |
|---|
| 2025.12.17 | ₩68,517 | ₩69,134 | ₩68,329 | ₩68,477 | -0.06% | 4.9만 |
|---|
| 2025.12.16 | ₩68,637 | ₩68,839 | ₩68,182 | ₩68,423 | -0.31% | 3.6만 |
|---|
| 2025.12.15 | ₩69,067 | ₩69,147 | ₩68,570 | ₩68,825 | -0.35% | 3.9만 |
|---|
| 2025.12.12 | ₩69,375 | ₩69,402 | ₩68,705 | ₩68,839 | -0.77% | 1.6만 |
|---|
| 2025.12.11 | ₩68,597 | ₩69,348 | ₩68,597 | ₩69,187 | +0.86% | 5.3만 |
|---|
| 2025.12.10 | ₩66,894 | ₩69,026 | ₩66,894 | ₩68,705 | +2.71% | 2.5만 |
|---|
| 2025.12.09 | ₩66,398 | ₩67,149 | ₩66,398 | ₩66,948 | +0.83% | 3만 |
|---|
| 2025.12.08 | ₩67,176 | ₩67,176 | ₩66,478 | ₩66,532 | -0.96% | 1.2만 |
|---|
| 2025.12.05 | ₩66,988 | ₩67,524 | ₩66,961 | ₩67,028 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩67,229 | ₩67,457 | ₩66,988 | ₩67,229 | 0.00% | 1.9만 |
|---|
| 2025.12.03 | ₩66,398 | ₩67,404 | ₩66,398 | ₩67,363 | +1.45% | 2.3만 |
|---|
| 2025.12.02 | ₩66,264 | ₩66,371 | ₩65,848 | ₩66,116 | -0.22% | 1.4만 |
|---|
| 2025.12.01 | ₩65,499 | ₩66,371 | ₩65,499 | ₩65,982 | +0.74% | 3.9만 |
|---|
| 2025.11.28 | ₩66,264 | ₩66,264 | ₩65,982 | ₩66,156 | -0.16% | 9.9천 |
|---|
| 2025.11.26 | ₩65,674 | ₩66,720 | ₩65,674 | ₩66,156 | +0.74% | 1.5만 |
|---|
| 2025.11.25 | ₩64,520 | ₩66,089 | ₩64,520 | ₩65,861 | +2.08% | 1.4만 |
|---|
| 2025.11.24 | ₩63,823 | ₩64,400 | ₩63,595 | ₩64,225 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩62,348 | ₩64,386 | ₩62,348 | ₩63,997 | +2.65% | 1.9만 |
|---|
| 2025.11.20 | ₩63,166 | ₩63,702 | ₩61,972 | ₩62,012 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,924 | ₩63,193 | ₩62,455 | ₩62,710 | -0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩62,495 | ₩63,139 | ₩62,495 | ₩62,938 | +0.71% | 1.8만 |
|---|
| 2025.11.17 | ₩64,400 | ₩64,400 | ₩62,871 | ₩62,951 | -2.25% | 1.7만 |
|---|
| 2025.11.14 | ₩64,172 | ₩64,507 | ₩63,957 | ₩64,453 | +0.44% | 2.2만 |
|---|
| 2025.11.13 | ₩65,285 | ₩65,781 | ₩64,507 | ₩64,681 | -0.92% | 1.7만 |
|---|
| 2025.11.12 | ₩65,486 | ₩66,264 | ₩65,486 | ₩65,580 | +0.14% | 8.5천 |
|---|
| 2025.11.11 | ₩65,177 | ₩65,593 | ₩65,177 | ₩65,486 | +0.47% | 1.6만 |
|---|
| 2025.11.10 | ₩65,633 | ₩65,633 | ₩64,963 | ₩65,298 | -0.51% | 1만 |
|---|
| 2025.11.07 | ₩64,534 | ₩65,164 | ₩64,493 | ₩64,976 | +0.69% | 1.8만 |
|---|
| 2025.11.06 | ₩65,768 | ₩65,888 | ₩64,815 | ₩64,856 | -1.39% | 1.3만 |
|---|
| 2025.11.05 | ₩65,298 | ₩66,210 | ₩65,164 | ₩65,969 | +1.03% | 2만 |
|---|
| 2025.11.04 | ₩64,882 | ₩65,218 | ₩64,815 | ₩64,896 | +0.02% | 3.1만 |
|---|
| 2025.11.03 | ₩65,486 | ₩65,553 | ₩64,842 | ₩65,553 | +0.10% | 2.1만 |
|---|
| 2025.10.31 | ₩65,043 | ₩65,633 | ₩65,043 | ₩65,593 | +0.85% | 2만 |
|---|
| 2025.10.30 | ₩65,553 | ₩66,143 | ₩65,459 | ₩65,473 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩67,015 | ₩67,296 | ₩65,540 | ₩65,861 | -1.72% | 1.6만 |
|---|
| 2025.10.28 | ₩67,216 | ₩67,363 | ₩66,894 | ₩67,176 | -0.06% | 9천 |
|---|
| 2025.10.27 | ₩68,114 | ₩68,114 | ₩67,363 | ₩67,591 | -0.77% | 1.7만 |
|---|
| 2025.10.24 | ₩67,846 | ₩68,168 | ₩67,766 | ₩67,833 | -0.02% | 1.4만 |
|---|
| 2025.10.23 | ₩67,337 | ₩67,565 | ₩66,988 | ₩67,350 | +0.02% | 1.9만 |
|---|
| 2025.10.22 | ₩67,135 | ₩68,114 | ₩66,733 | ₩66,975 | -0.24% | 1.6만 |
|---|
| 2025.10.21 | ₩66,975 | ₩67,511 | ₩66,975 | ₩67,323 | +0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩66,626 | ₩67,203 | ₩66,626 | ₩67,149 | +0.79% | 2.4만 |
|---|
| 2025.10.17 | ₩66,063 | ₩66,398 | ₩65,942 | ₩66,250 | +0.28% | 11.6만 |
|---|
| 2025.10.16 | ₩67,390 | ₩67,390 | ₩66,076 | ₩66,224 | -1.73% | 6.9만 |
|---|
| 2025.10.15 | ₩67,645 | ₩67,927 | ₩66,760 | ₩67,109 | -0.79% | 3.6만 |
|---|
| 2025.10.14 | ₩65,271 | ₩67,632 | ₩65,271 | ₩67,377 | +3.23% | 6.4만 |
|---|
| 2025.10.13 | ₩65,446 | ₩66,022 | ₩65,298 | ₩65,955 | +0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩66,599 | ₩66,599 | ₩64,453 | ₩64,493 | -3.16% | 1.3만 |
|---|