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 | ₩75,852 | ₩75,852 | ₩75,423 | ₩75,477 | -0.50% | 9.6천 |
| 2026.10.08 | ₩75,168 | ₩75,826 | ₩75,007 | ₩75,624 | +0.61% | 7.4만 |
| 2026.10.07 | ₩75,611 | ₩75,866 | ₩74,927 | ₩75,396 | -0.28% | 3.2만 |
| 2026.10.06 | ₩76,537 | ₩76,805 | ₩76,322 | ₩76,416 | -0.16% | 4만 |
| 2026.10.05 | ₩76,335 | ₩77,073 | ₩75,785 | ₩76,684 | +0.46% | 3만 |
| 2026.10.02 | ₩76,510 | ₩76,751 | ₩76,483 | ₩76,496 | -0.02% | 1.8만 |
| 2026.10.01 | ₩74,779 | ₩75,812 | ₩74,605 | ₩75,732 | +1.27% | 2.5만 |
| 2026.09.30 | ₩75,678 | ₩75,678 | ₩75,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,061 |
| -0.82% |
| 1.8만 |
| 2026.09.29 | ₩76,094 | ₩76,094 | ₩75,289 | ₩75,544 | -0.72% | 1.4만 |
|---|
| 2026.09.28 | ₩76,362 | ₩76,443 | ₩75,785 | ₩76,067 | -0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩76,215 | ₩76,657 | ₩76,134 | ₩76,537 | +0.42% | 3만 |
|---|
| 2026.09.24 | ₩76,295 | ₩76,469 | ₩75,866 | ₩76,389 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩76,671 | ₩77,006 | ₩76,416 | ₩76,590 | -0.10% | 4.8만 |
|---|
| 2026.09.22 | ₩76,885 | ₩77,462 | ₩76,751 | ₩76,912 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩76,805 | ₩76,805 | ₩76,456 | ₩76,483 | -0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩76,201 | ₩76,577 | ₩76,121 | ₩76,577 | +0.49% | 9.2천 |
|---|
| 2026.09.17 | ₩77,690 | ₩77,690 | ₩76,832 | ₩76,832 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩77,502 | ₩77,798 | ₩76,309 | ₩76,952 | -0.71% | 4.2만 |
|---|
| 2026.09.15 | ₩77,757 | ₩77,757 | ₩77,194 | ₩77,288 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩77,999 | ₩78,254 | ₩77,637 | ₩77,757 | -0.31% | 1.5만 |
|---|
| 2026.09.11 | ₩78,817 | ₩78,857 | ₩78,066 | ₩78,321 | -0.63% | 3.3만 |
|---|
| 2026.09.10 | ₩78,348 | ₩78,348 | ₩77,663 | ₩77,918 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩79,153 | ₩79,153 | ₩78,401 | ₩78,468 | -0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩79,931 | ₩79,931 | ₩79,260 | ₩79,260 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩79,300 | ₩80,092 | ₩79,153 | ₩80,078 | +0.98% | 1.4만 |
|---|
| 2026.09.03 | ₩79,555 | ₩79,837 | ₩79,300 | ₩79,501 | -0.07% | 2.1만 |
|---|
| 2026.09.02 | ₩78,871 | ₩79,676 | ₩78,871 | ₩79,340 | +0.60% | 1.1만 |
|---|
| 2026.09.01 | ₩78,911 | ₩79,354 | ₩78,428 | ₩78,536 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩80,038 | ₩80,145 | ₩79,367 | ₩79,515 | -0.65% | 1.2만 |
|---|
| 2026.08.28 | ₩80,534 | ₩80,628 | ₩80,078 | ₩80,092 | -0.55% | 8천 |
|---|
| 2026.08.27 | ₩80,387 | ₩80,467 | ₩79,904 | ₩80,347 | -0.05% | 8.7천 |
|---|
| 2026.08.26 | ₩80,333 | ₩80,789 | ₩80,119 | ₩80,494 | +0.20% | 3.8만 |
|---|
| 2026.08.25 | ₩80,709 | ₩80,709 | ₩80,025 | ₩80,293 | -0.52% | 1.2만 |
|---|
| 2026.08.24 | ₩80,870 | ₩81,084 | ₩80,494 | ₩80,561 | -0.38% | 1.8만 |
|---|
| 2026.08.21 | ₩80,186 | ₩80,749 | ₩80,186 | ₩80,749 | +0.70% | 1.2만 |
|---|
| 2026.08.20 | ₩80,494 | ₩80,494 | ₩80,119 | ₩80,119 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩81,849 | ₩81,849 | ₩80,883 | ₩80,883 | -1.18% | 1.8만 |
|---|
| 2026.08.18 | ₩82,131 | ₩82,131 | ₩81,286 | ₩81,286 | -1.03% | 1.8만 |
|---|
| 2026.08.17 | ₩82,413 | ₩82,413 | ₩82,104 | ₩82,252 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩82,466 | ₩82,748 | ₩82,399 | ₩82,681 | +0.26% | 1.6만 |
|---|
| 2026.08.13 | ₩82,587 | ₩82,627 | ₩82,171 | ₩82,359 | -0.28% | 3.2만 |
|---|
| 2026.08.12 | ₩82,091 | ₩82,238 | ₩81,514 | ₩82,117 | +0.03% | 1.6만 |
|---|
| 2026.08.11 | ₩81,648 | ₩82,413 | ₩81,648 | ₩81,889 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩81,863 | ₩81,863 | ₩81,527 | ₩81,661 | -0.25% | 1.7만 |
|---|
| 2026.08.07 | ₩81,997 | ₩82,225 | ₩81,688 | ₩82,091 | +0.11% | 10.3만 |
|---|
| 2026.08.06 | ₩82,480 | ₩82,533 | ₩81,621 | ₩81,728 | -0.91% | 1.5만 |
|---|
| 2026.08.05 | ₩83,030 | ₩83,030 | ₩82,171 | ₩82,238 | -0.95% | 6.1만 |
|---|
| 2026.08.04 | ₩81,460 | ₩82,802 | ₩81,406 | ₩82,614 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩80,642 | ₩81,702 | ₩80,642 | ₩81,648 | +1.25% | 4.6만 |
|---|
| 2026.07.31 | ₩80,159 | ₩80,280 | ₩79,394 | ₩80,172 | +0.02% | 2.2만 |
|---|
| 2026.07.30 | ₩80,588 | ₩80,588 | ₩79,421 | ₩79,984 | -0.75% | 4.4만 |
|---|
| 2026.07.29 | ₩80,991 | ₩81,138 | ₩80,226 | ₩80,266 | -0.89% | 7만 |
|---|
| 2026.07.28 | ₩80,454 | ₩81,313 | ₩80,454 | ₩81,178 | +0.90% | 10.3만 |
|---|
| 2026.07.27 | ₩80,534 | ₩80,964 | ₩79,958 | ₩80,306 | -0.28% | 3.5만 |
|---|
| 2026.07.24 | ₩80,159 | ₩80,682 | ₩80,065 | ₩80,078 | -0.10% | 4.6만 |
|---|
| 2026.07.23 | ₩79,890 | ₩79,890 | ₩79,515 | ₩79,850 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩80,199 | ₩80,441 | ₩80,078 | ₩80,239 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩79,797 | ₩80,266 | ₩79,461 | ₩80,199 | +0.50% | 3만 |
|---|
| 2026.07.20 | ₩80,655 | ₩80,655 | ₩79,636 | ₩79,730 | -1.15% | 4.1만 |
|---|
| 2026.07.17 | ₩80,669 | ₩81,084 | ₩80,051 | ₩80,414 | -0.32% | 8.1만 |
|---|
| 2026.07.16 | ₩79,689 | ₩81,125 | ₩79,689 | ₩81,071 | +1.73% | 8.4천 |
|---|
| 2026.07.15 | ₩79,112 | ₩80,132 | ₩79,112 | ₩79,689 | +0.73% | 2.8만 |
|---|
| 2026.07.14 | ₩77,623 | ₩79,300 | ₩77,502 | ₩78,992 | +1.76% | 9.5만 |
|---|
| 2026.07.13 | ₩79,032 | ₩79,475 | ₩78,723 | ₩78,817 | -0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩78,549 | ₩79,032 | ₩78,549 | ₩78,925 | +0.48% | 2.2만 |
|---|
| 2026.07.09 | ₩77,663 | ₩78,455 | ₩77,583 | ₩78,214 | +0.71% | 9.6천 |
|---|
| 2026.07.08 | ₩78,012 | ₩78,012 | ₩77,234 | ₩77,502 | -0.65% | 2.2만 |
|---|
| 2026.07.07 | ₩79,273 | ₩79,273 | ₩78,334 | ₩78,576 | -0.88% | 3.5만 |
|---|
| 2026.07.06 | ₩78,750 | ₩79,139 | ₩78,589 | ₩79,032 | +0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩79,676 | ₩79,944 | ₩78,133 | ₩78,737 | -1.18% | 2.1만 |
|---|
| 2026.07.01 | ₩79,448 | ₩80,199 | ₩79,300 | ₩79,300 | -0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩79,193 | ₩79,756 | ₩78,992 | ₩79,622 | +0.54% | 3만 |
|---|
| 2026.06.29 | ₩79,998 | ₩79,998 | ₩78,911 | ₩79,233 | -0.96% | 2.4만 |
|---|
| 2026.06.26 | ₩79,461 | ₩80,159 | ₩79,408 | ₩80,011 | +0.69% | 2.7만 |
|---|
| 2026.06.25 | ₩78,804 | ₩79,931 | ₩78,361 | ₩79,501 | +0.89% | 2.4만 |
|---|
| 2026.06.24 | ₩78,066 | ₩79,099 | ₩78,066 | ₩78,857 | +1.01% | 1.8만 |
|---|
| 2026.06.23 | ₩77,435 | ₩79,381 | ₩77,435 | ₩78,106 | +0.87% | 3.4만 |
|---|
| 2026.06.22 | ₩77,798 | ₩78,240 | ₩77,784 | ₩77,892 | +0.12% | 4.1만 |
|---|
| 2026.06.18 | ₩77,248 | ₩77,932 | ₩77,248 | ₩77,811 | +0.73% | 3.7만 |
|---|
| 2026.06.17 | ₩77,650 | ₩78,146 | ₩76,510 | ₩76,751 | -1.16% | 5.8만 |
|---|
| 2026.06.16 | ₩77,945 | ₩78,415 | ₩77,543 | ₩77,650 | -0.38% | 1.8만 |
|---|
| 2026.06.15 | ₩78,777 | ₩78,965 | ₩77,744 | ₩77,744 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩78,106 | ₩78,951 | ₩78,106 | ₩78,415 | +0.40% | 1.6만 |
|---|
| 2026.06.11 | ₩76,966 | ₩77,811 | ₩74,444 | ₩77,784 | +1.06% | 2.3만 |
|---|
| 2026.06.10 | ₩76,885 | ₩77,650 | ₩76,443 | ₩76,590 | -0.38% | 2.3만 |
|---|
| 2026.06.09 | ₩76,456 | ₩77,449 | ₩75,893 | ₩76,778 | +0.42% | 2.5만 |
|---|
| 2026.06.08 | ₩75,852 | ₩76,295 | ₩75,772 | ₩75,933 | +0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩75,799 | ₩75,799 | ₩74,028 | ₩75,222 | -0.76% | 1.6만 |
|---|
| 2026.06.04 | ₩75,369 | ₩75,866 | ₩75,369 | ₩75,799 | +0.57% | 2.1만 |
|---|
| 2026.06.03 | ₩75,571 | ₩75,571 | ₩73,961 | ₩75,101 | -0.62% | 3.6만 |
|---|
| 2026.06.02 | ₩75,021 | ₩75,960 | ₩75,021 | ₩75,866 | +1.13% | 2.4만 |
|---|
| 2026.06.01 | ₩74,779 | ₩75,208 | ₩74,430 | ₩75,115 | +0.45% | 2.5만 |
|---|
| 2026.05.29 | ₩75,504 | ₩75,504 | ₩75,047 | ₩75,047 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩75,597 | ₩75,893 | ₩75,195 | ₩75,785 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩76,134 | ₩76,416 | ₩75,732 | ₩75,812 | -0.42% | 2.5만 |
|---|
| 2026.05.26 | ₩75,436 | ₩76,013 | ₩75,436 | ₩75,960 | +0.69% | 4.4만 |
|---|
| 2026.05.22 | ₩74,739 | ₩75,195 | ₩74,564 | ₩75,141 | +0.54% | 3.1만 |
|---|
| 2026.05.21 | ₩74,095 | ₩74,605 | ₩73,344 | ₩74,417 | +0.43% | 1.8만 |
|---|
| 2026.05.20 | ₩73,116 | ₩74,296 | ₩72,888 | ₩74,229 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩73,612 | ₩73,612 | ₩72,968 | ₩73,022 | -0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩73,290 | ₩74,175 | ₩73,277 | ₩73,867 | +0.79% | 4만 |
|---|
| 2026.05.15 | ₩74,122 | ₩74,122 | ₩73,169 | ₩73,196 | -1.25% | 3.6만 |
|---|
| 2026.05.14 | ₩74,256 | ₩74,658 | ₩74,229 | ₩74,310 | +0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩74,377 | ₩74,377 | ₩73,558 | ₩73,880 | -0.67% | 2만 |
|---|
| 2026.05.12 | ₩75,155 | ₩75,155 | ₩73,947 | ₩74,618 | -0.71% | 2.5만 |
|---|
| 2026.05.11 | ₩76,013 | ₩76,013 | ₩74,739 | ₩75,034 | -1.29% | 6.7만 |
|---|
| 2026.05.08 | ₩75,919 | ₩76,215 | ₩75,732 | ₩75,866 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩76,349 | ₩76,402 | ₩75,651 | ₩75,758 | -0.77% | 2.2만 |
|---|
| 2026.05.06 | ₩76,456 | ₩76,791 | ₩76,362 | ₩76,469 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩75,289 | ₩76,389 | ₩75,289 | ₩76,161 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩75,732 | ₩75,987 | ₩74,216 | ₩74,994 | -0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩76,268 | ₩76,469 | ₩75,960 | ₩76,121 | -0.19% | 2만 |
|---|
| 2026.04.30 | ₩75,316 | ₩76,644 | ₩75,128 | ₩76,469 | +1.53% | 1.4만 |
|---|
| 2026.04.29 | ₩76,537 | ₩76,537 | ₩75,383 | ₩75,584 | -1.24% | 1.5만 |
|---|
| 2026.04.28 | ₩76,778 | ₩76,778 | ₩76,309 | ₩76,563 | -0.28% | 9.8천 |
|---|
| 2026.04.27 | ₩76,121 | ₩76,469 | ₩76,121 | ₩76,376 | +0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩75,973 | ₩76,255 | ₩75,678 | ₩76,148 | +0.23% | 7.1천 |
|---|
| 2026.04.23 | ₩75,772 | ₩76,174 | ₩75,329 | ₩75,960 | +0.25% | 2만 |
|---|
| 2026.04.22 | ₩76,107 | ₩76,134 | ₩75,490 | ₩75,611 | -0.65% | 1.5만 |
|---|
| 2026.04.21 | ₩76,013 | ₩76,698 | ₩75,477 | ₩75,571 | -0.58% | 2만 |
|---|
| 2026.04.20 | ₩75,302 | ₩76,067 | ₩75,302 | ₩75,933 | +0.84% | 3.4만 |
|---|
| 2026.04.17 | ₩74,806 | ₩76,402 | ₩74,632 | ₩75,705 | +1.20% | 4.9만 |
|---|
| 2026.04.16 | ₩74,001 | ₩74,712 | ₩73,934 | ₩74,175 | +0.24% | 1.7만 |
|---|
| 2026.04.15 | ₩74,605 | ₩74,605 | ₩73,853 | ₩74,068 | -0.72% | 3.2만 |
|---|
| 2026.04.14 | ₩74,551 | ₩74,806 | ₩74,256 | ₩74,645 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩73,907 | ₩74,658 | ₩73,692 | ₩74,618 | +0.96% | 1.5만 |
|---|
| 2026.04.10 | ₩74,578 | ₩74,886 | ₩73,961 | ₩74,068 | -0.68% | 2만 |
|---|
| 2026.04.09 | ₩73,397 | ₩74,793 | ₩73,397 | ₩74,591 | +1.63% | 2.3만 |
|---|
| 2026.04.08 | ₩73,773 | ₩74,162 | ₩73,585 | ₩73,867 | +0.13% | 4.2만 |
|---|
| 2026.04.07 | ₩71,600 | ₩72,163 | ₩71,600 | ₩72,096 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩71,372 | ₩71,922 | ₩70,902 | ₩71,922 | +0.77% | 3.6만 |
|---|
| 2026.04.02 | ₩70,754 | ₩71,626 | ₩70,339 | ₩71,412 | +0.93% | 3.3만 |
|---|
| 2026.04.01 | ₩71,291 | ₩71,908 | ₩71,278 | ₩71,439 | +0.21% | 11.9만 |
|---|
| 2026.03.31 | ₩70,660 | ₩71,465 | ₩70,271 | ₩71,050 | +0.55% | 5.2만 |
|---|
| 2026.03.30 | ₩70,875 | ₩70,875 | ₩69,949 | ₩70,097 | -1.10% | 3.6만 |
|---|
| 2026.03.27 | ₩70,741 | ₩70,915 | ₩70,070 | ₩70,298 | -0.63% | 2.2만 |
|---|
| 2026.03.26 | ₩70,889 | ₩71,747 | ₩70,889 | ₩71,130 | +0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩71,801 | ₩71,801 | ₩70,942 | ₩71,613 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩69,990 | ₩71,600 | ₩69,990 | ₩71,197 | +1.73% | 3.9만 |
|---|
| 2026.03.23 | ₩70,218 | ₩71,492 | ₩70,204 | ₩70,674 | +0.65% | 2.9만 |
|---|
| 2026.03.20 | ₩69,748 | ₩69,896 | ₩68,688 | ₩68,984 | -1.10% | 3.1만 |
|---|
| 2026.03.19 | ₩68,876 | ₩70,191 | ₩68,876 | ₩69,735 | +1.25% | 3.1만 |
|---|
| 2026.03.18 | ₩70,258 | ₩70,459 | ₩69,507 | ₩69,547 | -1.01% | 10.1만 |
|---|
| 2026.03.17 | ₩71,130 | ₩71,184 | ₩70,567 | ₩70,567 | -0.79% | 1.5만 |
|---|
| 2026.03.16 | ₩70,687 | ₩70,808 | ₩70,325 | ₩70,365 | -0.46% | 1.6만 |
|---|
| 2026.03.13 | ₩70,593 | ₩70,687 | ₩69,681 | ₩69,949 | -0.91% | 2.8만 |
|---|
| 2026.03.12 | ₩70,097 | ₩70,620 | ₩70,030 | ₩70,084 | -0.02% | 2.1만 |
|---|
| 2026.03.11 | ₩71,130 | ₩71,304 | ₩70,714 | ₩71,170 | +0.06% | 2.2만 |
|---|
| 2026.03.10 | ₩71,559 | ₩72,539 | ₩71,237 | ₩71,358 | -0.28% | 2.8만 |
|---|
| 2026.03.09 | ₩71,318 | ₩71,989 | ₩69,842 | ₩71,908 | +0.83% | 2.8만 |
|---|
| 2026.03.06 | ₩72,297 | ₩72,297 | ₩71,412 | ₩72,150 | -0.20% | 3.4만 |
|---|
| 2026.03.05 | ₩73,746 | ₩74,202 | ₩72,901 | ₩73,438 | -0.42% | 1.4만 |
|---|
| 2026.03.04 | ₩74,350 | ₩74,618 | ₩73,880 | ₩74,377 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩73,505 | ₩74,336 | ₩72,659 | ₩74,122 | +0.84% | 3.4만 |
|---|
| 2026.03.02 | ₩73,760 | ₩74,685 | ₩73,156 | ₩74,511 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩74,162 | ₩74,175 | ₩73,679 | ₩74,175 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩74,833 | ₩75,316 | ₩74,377 | ₩74,994 | +0.22% | 4.4만 |
|---|
| 2026.02.25 | ₩74,390 | ₩74,712 | ₩73,666 | ₩74,712 | +0.43% | 1.4만 |
|---|
| 2026.02.24 | ₩73,840 | ₩74,390 | ₩73,840 | ₩74,283 | +0.60% | 3만 |
|---|
| 2026.02.23 | ₩75,316 | ₩75,410 | ₩73,344 | ₩73,827 | -1.98% | 4.8만 |
|---|
| 2026.02.20 | ₩74,712 | ₩75,745 | ₩74,685 | ₩75,557 | +1.13% | 9.7천 |
|---|
| 2026.02.19 | ₩74,752 | ₩75,101 | ₩74,578 | ₩75,074 | +0.43% | 8.7만 |
|---|
| 2026.02.18 | ₩74,927 | ₩75,651 | ₩74,819 | ₩75,061 | +0.18% | 4.8만 |
|---|
| 2026.02.17 | ₩75,208 | ₩75,597 | ₩74,323 | ₩74,886 | -0.43% | 1.6만 |
|---|
| 2026.02.13 | ₩74,645 | ₩75,436 | ₩74,403 | ₩75,249 | +0.81% | 1.1만 |
|---|
| 2026.02.12 | ₩75,812 | ₩75,919 | ₩73,894 | ₩74,471 | -1.77% | 2.7만 |
|---|
| 2026.02.11 | ₩76,040 | ₩76,550 | ₩75,289 | ₩75,436 | -0.79% | 2.1만 |
|---|
| 2026.02.10 | ₩75,638 | ₩76,080 | ₩75,611 | ₩75,611 | -0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩75,705 | ₩75,799 | ₩75,343 | ₩75,705 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩74,699 | ₩75,826 | ₩74,699 | ₩75,772 | +1.44% | 2.8만 |
|---|
| 2026.02.05 | ₩74,202 | ₩74,591 | ₩73,760 | ₩74,202 | 0.00% | 3.4만 |
|---|
| 2026.02.04 | ₩73,344 | ₩74,672 | ₩73,344 | ₩74,471 | +1.54% | 2.4만 |
|---|
| 2026.02.03 | ₩72,619 | ₩73,505 | ₩72,244 | ₩72,928 | +0.42% | 2.6만 |
|---|
| 2026.02.02 | ₩71,439 | ₩72,981 | ₩71,439 | ₩72,727 | +1.80% | 2.7만 |
|---|
| 2026.01.30 | ₩71,076 | ₩71,787 | ₩70,969 | ₩71,734 | +0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩71,170 | ₩71,626 | ₩70,808 | ₩71,573 | +0.57% | 4.7만 |
|---|
| 2026.01.28 | ₩71,318 | ₩71,492 | ₩70,701 | ₩70,741 | -0.81% | 2.2만 |
|---|
| 2026.01.27 | ₩71,211 | ₩71,331 | ₩70,848 | ₩71,237 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩71,425 | ₩71,492 | ₩70,768 | ₩71,291 | -0.19% | 12.2만 |
|---|
| 2026.01.23 | ₩72,472 | ₩72,472 | ₩71,237 | ₩71,304 | -1.61% | 1.3만 |
|---|
| 2026.01.22 | ₩72,686 | ₩73,129 | ₩72,498 | ₩72,633 | -0.07% | 6.5만 |
|---|
| 2026.01.21 | ₩70,660 | ₩72,539 | ₩70,660 | ₩72,364 | +2.41% | 1.5만 |
|---|
| 2026.01.20 | ₩70,312 | ₩70,513 | ₩69,896 | ₩70,070 | -0.34% | 12.4만 |
|---|
| 2026.01.16 | ₩71,278 | ₩71,278 | ₩70,956 | ₩71,063 | -0.30% | 4.8만 |
|---|
| 2026.01.15 | ₩70,285 | ₩71,412 | ₩70,285 | ₩71,291 | +1.43% | 1.3만 |
|---|
| 2026.01.14 | ₩69,614 | ₩70,392 | ₩69,614 | ₩70,258 | +0.93% | 6.5만 |
|---|
| 2026.01.13 | ₩69,869 | ₩69,936 | ₩69,587 | ₩69,627 | -0.35% | 1.9만 |
|---|
| 2026.01.12 | ₩69,440 | ₩69,815 | ₩69,346 | ₩69,654 | +0.31% | 2.3만 |
|---|
| 2026.01.09 | ₩69,601 | ₩69,815 | ₩68,997 | ₩69,695 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩68,527 | ₩69,815 | ₩68,527 | ₩69,547 | +1.49% | 1.3만 |
|---|
| 2026.01.07 | ₩68,863 | ₩68,863 | ₩67,642 | ₩67,870 | -1.44% | 7.4만 |
|---|
| 2026.01.06 | ₩67,843 | ₩68,809 | ₩67,548 | ₩68,742 | +1.32% | 1.9만 |
|---|
| 2026.01.05 | ₩67,226 | ₩68,554 | ₩67,226 | ₩68,018 | +1.18% | 1.5만 |
|---|
| 2026.01.02 | ₩66,743 | ₩67,239 | ₩66,220 | ₩67,065 | +0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩67,199 | ₩67,199 | ₩66,435 | ₩66,569 | -0.94% | 3.2만 |
|---|
| 2025.12.30 | ₩67,615 | ₩67,615 | ₩67,213 | ₩67,213 | -0.60% | 1.6만 |
|---|
| 2025.12.29 | ₩67,642 | ₩67,669 | ₩67,414 | ₩67,535 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩67,696 | ₩67,722 | ₩67,374 | ₩67,722 | +0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩67,937 | ₩68,112 | ₩67,776 | ₩68,085 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩67,964 | ₩68,125 | ₩67,883 | ₩67,910 | -0.08% | 1.3만 |
|---|
| 2025.12.22 | ₩68,272 | ₩68,648 | ₩68,031 | ₩68,165 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩68,313 | ₩68,514 | ₩67,387 | ₩68,018 | -0.43% | 1.8만 |
|---|
| 2025.12.18 | ₩68,957 | ₩69,064 | ₩68,044 | ₩68,420 | -0.78% | 2.8만 |
|---|
| 2025.12.17 | ₩68,541 | ₩69,158 | ₩68,353 | ₩68,501 | -0.06% | 4.9만 |
|---|
| 2025.12.16 | ₩68,662 | ₩68,863 | ₩68,205 | ₩68,447 | -0.31% | 3.6만 |
|---|
| 2025.12.15 | ₩69,091 | ₩69,171 | ₩68,594 | ₩68,849 | -0.35% | 3.9만 |
|---|
| 2025.12.12 | ₩69,399 | ₩69,426 | ₩68,729 | ₩68,863 | -0.77% | 1.6만 |
|---|
| 2025.12.11 | ₩68,621 | ₩69,373 | ₩68,621 | ₩69,212 | +0.86% | 5.3만 |
|---|
| 2025.12.10 | ₩66,918 | ₩69,051 | ₩66,918 | ₩68,729 | +2.71% | 2.5만 |
|---|
| 2025.12.09 | ₩66,421 | ₩67,172 | ₩66,421 | ₩66,971 | +0.83% | 3만 |
|---|
| 2025.12.08 | ₩67,199 | ₩67,199 | ₩66,502 | ₩66,555 | -0.96% | 1.2만 |
|---|
| 2025.12.05 | ₩67,011 | ₩67,548 | ₩66,985 | ₩67,052 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩67,253 | ₩67,481 | ₩67,011 | ₩67,253 | 0.00% | 1.9만 |
|---|
| 2025.12.03 | ₩66,421 | ₩67,427 | ₩66,421 | ₩67,387 | +1.45% | 2.3만 |
|---|
| 2025.12.02 | ₩66,287 | ₩66,394 | ₩65,871 | ₩66,139 | -0.22% | 1.4만 |
|---|
| 2025.12.01 | ₩65,522 | ₩66,394 | ₩65,522 | ₩66,005 | +0.74% | 3.9만 |
|---|
| 2025.11.28 | ₩66,287 | ₩66,287 | ₩66,005 | ₩66,180 | -0.16% | 9.9천 |
|---|
| 2025.11.26 | ₩65,697 | ₩66,743 | ₩65,697 | ₩66,180 | +0.74% | 1.5만 |
|---|
| 2025.11.25 | ₩64,543 | ₩66,113 | ₩64,543 | ₩65,885 | +2.08% | 1.4만 |
|---|
| 2025.11.24 | ₩63,845 | ₩64,422 | ₩63,617 | ₩64,248 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩62,370 | ₩64,409 | ₩62,370 | ₩64,020 | +2.65% | 1.9만 |
|---|
| 2025.11.20 | ₩63,188 | ₩63,725 | ₩61,994 | ₩62,034 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,946 | ₩63,215 | ₩62,477 | ₩62,732 | -0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩62,517 | ₩63,161 | ₩62,517 | ₩62,960 | +0.71% | 1.8만 |
|---|
| 2025.11.17 | ₩64,422 | ₩64,422 | ₩62,893 | ₩62,973 | -2.25% | 1.7만 |
|---|
| 2025.11.14 | ₩64,194 | ₩64,530 | ₩63,979 | ₩64,476 | +0.44% | 2.2만 |
|---|
| 2025.11.13 | ₩65,308 | ₩65,804 | ₩64,530 | ₩64,704 | -0.92% | 1.7만 |
|---|
| 2025.11.12 | ₩65,509 | ₩66,287 | ₩65,509 | ₩65,603 | +0.14% | 8.5천 |
|---|
| 2025.11.11 | ₩65,200 | ₩65,616 | ₩65,200 | ₩65,509 | +0.47% | 1.6만 |
|---|
| 2025.11.10 | ₩65,656 | ₩65,656 | ₩64,986 | ₩65,321 | -0.51% | 1만 |
|---|
| 2025.11.07 | ₩64,556 | ₩65,187 | ₩64,516 | ₩64,999 | +0.69% | 1.8만 |
|---|
| 2025.11.06 | ₩65,791 | ₩65,911 | ₩64,838 | ₩64,878 | -1.39% | 1.3만 |
|---|
| 2025.11.05 | ₩65,321 | ₩66,233 | ₩65,187 | ₩65,992 | +1.03% | 2만 |
|---|
| 2025.11.04 | ₩64,905 | ₩65,241 | ₩64,838 | ₩64,919 | +0.02% | 3.1만 |
|---|
| 2025.11.03 | ₩65,509 | ₩65,576 | ₩64,865 | ₩65,576 | +0.10% | 2.1만 |
|---|
| 2025.10.31 | ₩65,066 | ₩65,656 | ₩65,066 | ₩65,616 | +0.85% | 2만 |
|---|
| 2025.10.30 | ₩65,576 | ₩66,166 | ₩65,482 | ₩65,495 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩67,038 | ₩67,320 | ₩65,563 | ₩65,885 | -1.72% | 1.6만 |
|---|
| 2025.10.28 | ₩67,239 | ₩67,387 | ₩66,918 | ₩67,199 | -0.06% | 9천 |
|---|
| 2025.10.27 | ₩68,138 | ₩68,138 | ₩67,387 | ₩67,615 | -0.77% | 1.7만 |
|---|
| 2025.10.24 | ₩67,870 | ₩68,192 | ₩67,790 | ₩67,857 | -0.02% | 1.4만 |
|---|
| 2025.10.23 | ₩67,360 | ₩67,588 | ₩67,011 | ₩67,374 | +0.02% | 1.9만 |
|---|
| 2025.10.22 | ₩67,159 | ₩68,138 | ₩66,757 | ₩66,998 | -0.24% | 1.6만 |
|---|
| 2025.10.21 | ₩66,998 | ₩67,535 | ₩66,998 | ₩67,347 | +0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩66,649 | ₩67,226 | ₩66,649 | ₩67,172 | +0.79% | 2.4만 |
|---|
| 2025.10.17 | ₩66,086 | ₩66,421 | ₩65,965 | ₩66,274 | +0.28% | 11.6만 |
|---|
| 2025.10.16 | ₩67,414 | ₩67,414 | ₩66,099 | ₩66,247 | -1.73% | 6.9만 |
|---|
| 2025.10.15 | ₩67,669 | ₩67,951 | ₩66,783 | ₩67,132 | -0.79% | 3.6만 |
|---|
| 2025.10.14 | ₩65,294 | ₩67,655 | ₩65,294 | ₩67,400 | +3.23% | 6.4만 |
|---|
| 2025.10.13 | ₩65,469 | ₩66,045 | ₩65,321 | ₩65,978 | +0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩66,622 | ₩66,622 | ₩64,476 | ₩64,516 | -3.16% | 1.3만 |
|---|