시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. Quality Dividend Growth Fund 과거 주가
WisdomTree U.S. Quality Dividend Growth Fund · DGRW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. Quality Dividend Growth Fund · DGRW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,108 | ₩132,576 | ₩132,014 | ₩132,322 | +0.16% | 33.4만 |
| 2026.10.08 | ₩131,867 | ₩132,295 | ₩131,586 | ₩132,054 | +0.14% | 53.2만 |
| 2026.10.07 | ₩132,483 | ₩132,483 | ₩131,974 | ₩132,188 | -0.22% | 66.2만 |
| 2026.10.06 | ₩132,764 | ₩133,259 | ₩132,617 | ₩132,911 | +0.11% | 25.5만 |
| 2026.10.05 | ₩131,372 | ₩132,510 | ₩131,358 | ₩132,228 | +0.65% | 27.6만 |
| 2026.10.02 | ₩131,506 | ₩131,706 | ₩130,903 | ₩131,385 | -0.09% | 54.8만 |
| 2026.10.01 | ₩130,408 | ₩130,823 | ₩129,685 | ₩130,395 | -0.01% | 55.8만 |
| 2026.09.30 | ₩131,131 | ₩131,399 | ₩130,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,154 |
| -0.75% |
| 42만 |
| 2026.09.29 | ₩131,144 | ₩131,225 | ₩130,502 | ₩130,850 | -0.22% | 53.5만 |
|---|
| 2026.09.28 | ₩131,305 | ₩131,706 | ₩130,903 | ₩131,104 | -0.15% | 48.5만 |
|---|
| 2026.09.25 | ₩131,211 | ₩131,974 | ₩131,064 | ₩131,827 | +0.47% | 50.2만 |
|---|
| 2026.09.24 | ₩130,957 | ₩131,506 | ₩130,823 | ₩131,332 | +0.29% | 38.4만 |
|---|
| 2026.09.23 | ₩132,362 | ₩132,416 | ₩131,412 | ₩131,573 | -0.60% | 58만 |
|---|
| 2026.09.22 | ₩132,710 | ₩132,871 | ₩132,309 | ₩132,469 | -0.18% | 37.8만 |
|---|
| 2026.09.21 | ₩131,626 | ₩132,764 | ₩131,318 | ₩132,483 | +0.65% | 38만 |
|---|
| 2026.09.18 | ₩131,158 | ₩131,251 | ₩130,542 | ₩131,077 | -0.06% | 37.7만 |
|---|
| 2026.09.17 | ₩131,278 | ₩131,519 | ₩130,863 | ₩131,184 | -0.07% | 38.7만 |
|---|
| 2026.09.16 | ₩131,399 | ₩131,506 | ₩129,471 | ₩130,140 | -0.96% | 45.8만 |
|---|
| 2026.09.15 | ₩131,626 | ₩131,626 | ₩131,091 | ₩131,251 | -0.28% | 37.1만 |
|---|
| 2026.09.14 | ₩131,626 | ₩132,215 | ₩131,425 | ₩131,814 | +0.14% | 56.5만 |
|---|
| 2026.09.11 | ₩132,255 | ₩132,550 | ₩132,001 | ₩132,028 | -0.17% | 37.2만 |
|---|
| 2026.09.10 | ₩131,372 | ₩131,586 | ₩131,010 | ₩131,144 | -0.17% | 31.9만 |
|---|
| 2026.09.09 | ₩132,456 | ₩132,523 | ₩131,720 | ₩131,988 | -0.35% | 37.9만 |
|---|
| 2026.09.08 | ₩133,460 | ₩133,460 | ₩132,456 | ₩132,536 | -0.69% | 43.6만 |
|---|
| 2026.09.04 | ₩133,808 | ₩134,022 | ₩133,406 | ₩133,540 | -0.20% | 31.7만 |
|---|
| 2026.09.03 | ₩133,206 | ₩134,236 | ₩133,085 | ₩133,968 | +0.57% | 52.6만 |
|---|
| 2026.09.02 | ₩131,961 | ₩132,978 | ₩131,921 | ₩132,737 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩131,947 | ₩132,309 | ₩131,479 | ₩131,787 | -0.12% | 36.1만 |
|---|
| 2026.08.31 | ₩132,804 | ₩132,844 | ₩132,295 | ₩132,456 | -0.26% | 31.1만 |
|---|
| 2026.08.28 | ₩133,620 | ₩133,848 | ₩132,844 | ₩132,978 | -0.48% | 30.2만 |
|---|
| 2026.08.27 | ₩133,005 | ₩133,647 | ₩132,831 | ₩133,393 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩132,831 | ₩133,139 | ₩132,630 | ₩132,804 | -0.02% | 44.8만 |
|---|
| 2026.08.25 | ₩133,246 | ₩133,246 | ₩132,684 | ₩133,072 | -0.13% | 57.4만 |
|---|
| 2026.08.24 | ₩132,911 | ₩133,032 | ₩132,576 | ₩132,844 | -0.05% | 48.8만 |
|---|
| 2026.08.21 | ₩132,510 | ₩133,259 | ₩132,510 | ₩132,898 | +0.29% | 45.6만 |
|---|
| 2026.08.20 | ₩132,576 | ₩132,978 | ₩131,947 | ₩132,028 | -0.41% | 44.6만 |
|---|
| 2026.08.19 | ₩133,072 | ₩133,915 | ₩132,991 | ₩133,139 | +0.05% | 54.6만 |
|---|
| 2026.08.18 | ₩132,791 | ₩132,911 | ₩132,563 | ₩132,603 | -0.14% | 55.9만 |
|---|
| 2026.08.17 | ₩133,580 | ₩133,674 | ₩133,139 | ₩133,139 | -0.33% | 34.6만 |
|---|
| 2026.08.14 | ₩134,209 | ₩134,303 | ₩133,794 | ₩133,902 | -0.23% | 44.4만 |
|---|
| 2026.08.13 | ₩134,142 | ₩134,638 | ₩133,888 | ₩134,276 | +0.10% | 48.6만 |
|---|
| 2026.08.12 | ₩134,022 | ₩134,022 | ₩133,527 | ₩133,875 | -0.11% | 47.4만 |
|---|
| 2026.08.11 | ₩134,303 | ₩134,343 | ₩133,554 | ₩133,620 | -0.51% | 59.7만 |
|---|
| 2026.08.10 | ₩133,915 | ₩134,236 | ₩133,701 | ₩133,995 | +0.06% | 36.4만 |
|---|
| 2026.08.07 | ₩133,339 | ₩133,942 | ₩133,259 | ₩133,875 | +0.40% | 51.2만 |
|---|
| 2026.08.06 | ₩133,473 | ₩133,741 | ₩132,844 | ₩133,112 | -0.27% | 169.2만 |
|---|
| 2026.08.05 | ₩133,781 | ₩133,875 | ₩132,938 | ₩132,965 | -0.61% | 61만 |
|---|
| 2026.08.04 | ₩131,158 | ₩133,152 | ₩131,117 | ₩132,844 | +1.29% | 77.2만 |
|---|
| 2026.08.03 | ₩129,659 | ₩131,091 | ₩129,659 | ₩130,877 | +0.94% | 52만 |
|---|
| 2026.07.31 | ₩128,427 | ₩129,311 | ₩127,477 | ₩129,110 | +0.53% | 75.1만 |
|---|
| 2026.07.30 | ₩127,811 | ₩128,548 | ₩127,383 | ₩128,481 | +0.52% | 58.3만 |
|---|
| 2026.07.29 | ₩128,815 | ₩129,190 | ₩127,223 | ₩127,356 | -1.13% | 53.5만 |
|---|
| 2026.07.28 | ₩128,347 | ₩129,311 | ₩128,347 | ₩128,949 | +0.47% | 39만 |
|---|
| 2026.07.27 | ₩128,735 | ₩128,842 | ₩127,731 | ₩127,945 | -0.61% | 55.7만 |
|---|
| 2026.07.24 | ₩127,316 | ₩128,307 | ₩127,263 | ₩127,745 | +0.34% | 63.4만 |
|---|
| 2026.07.23 | ₩127,410 | ₩127,745 | ₩126,741 | ₩127,156 | -0.20% | 48.1만 |
|---|
| 2026.07.22 | ₩128,561 | ₩129,003 | ₩128,494 | ₩128,628 | +0.05% | 62.4만 |
|---|
| 2026.07.21 | ₩128,400 | ₩128,655 | ₩127,905 | ₩128,574 | +0.14% | 31.7만 |
|---|
| 2026.07.20 | ₩128,574 | ₩128,802 | ₩127,798 | ₩127,919 | -0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩128,628 | ₩129,230 | ₩128,200 | ₩128,320 | -0.24% | 56.8만 |
|---|
| 2026.07.16 | ₩129,645 | ₩130,140 | ₩129,324 | ₩129,739 | +0.07% | 42.4만 |
|---|
| 2026.07.15 | ₩129,070 | ₩129,578 | ₩128,989 | ₩129,485 | +0.32% | 43.8만 |
|---|
| 2026.07.14 | ₩129,003 | ₩129,110 | ₩128,494 | ₩128,842 | -0.12% | 60.8만 |
|---|
| 2026.07.13 | ₩129,806 | ₩130,114 | ₩129,163 | ₩129,244 | -0.43% | 49.6만 |
|---|
| 2026.07.10 | ₩129,284 | ₩130,007 | ₩128,922 | ₩129,926 | +0.50% | 63.3만 |
|---|
| 2026.07.09 | ₩128,441 | ₩129,123 | ₩128,280 | ₩129,123 | +0.53% | 60.8만 |
|---|
| 2026.07.08 | ₩128,333 | ₩128,628 | ₩127,758 | ₩128,454 | +0.09% | 42만 |
|---|
| 2026.07.07 | ₩128,976 | ₩129,217 | ₩128,574 | ₩128,949 | -0.02% | 30.9만 |
|---|
| 2026.07.06 | ₩128,722 | ₩128,989 | ₩128,267 | ₩128,815 | +0.07% | 39만 |
|---|
| 2026.07.02 | ₩128,159 | ₩128,909 | ₩127,410 | ₩128,307 | +0.11% | 37.7만 |
|---|
| 2026.07.01 | ₩127,852 | ₩128,601 | ₩127,571 | ₩127,892 | +0.03% | 95.4만 |
|---|
| 2026.06.30 | ₩127,731 | ₩128,226 | ₩127,517 | ₩127,985 | +0.20% | 46.9만 |
|---|
| 2026.06.29 | ₩127,544 | ₩127,771 | ₩126,620 | ₩127,691 | +0.12% | 61.9만 |
|---|
| 2026.06.26 | ₩126,232 | ₩127,356 | ₩126,152 | ₩126,714 | +0.38% | 43.7만 |
|---|
| 2026.06.25 | ₩126,834 | ₩127,544 | ₩126,205 | ₩126,647 | -0.15% | 80.6만 |
|---|
| 2026.06.24 | ₩126,754 | ₩127,678 | ₩126,366 | ₩126,714 | -0.03% | 69.7만 |
|---|
| 2026.06.23 | ₩126,941 | ₩127,477 | ₩126,553 | ₩126,781 | -0.13% | 59.6만 |
|---|
| 2026.06.22 | ₩128,173 | ₩128,802 | ₩127,731 | ₩127,959 | -0.17% | 54.9만 |
|---|
| 2026.06.18 | ₩128,628 | ₩128,681 | ₩128,119 | ₩128,374 | -0.20% | 50.7만 |
|---|
| 2026.06.17 | ₩129,471 | ₩129,645 | ₩127,289 | ₩127,651 | -1.41% | 93.1만 |
|---|
| 2026.06.16 | ₩130,007 | ₩130,234 | ₩129,511 | ₩129,632 | -0.29% | 35.6만 |
|---|
| 2026.06.15 | ₩129,766 | ₩130,462 | ₩129,752 | ₩130,007 | +0.19% | 56.4만 |
|---|
| 2026.06.12 | ₩128,347 | ₩128,989 | ₩127,651 | ₩128,601 | +0.20% | 69만 |
|---|
| 2026.06.11 | ₩126,968 | ₩128,427 | ₩126,326 | ₩127,959 | +0.78% | 100만 |
|---|
| 2026.06.10 | ₩127,919 | ₩128,855 | ₩126,808 | ₩126,834 | -0.85% | 205.6만 |
|---|
| 2026.06.09 | ₩128,936 | ₩129,618 | ₩126,553 | ₩128,467 | -0.36% | 71.1만 |
|---|
| 2026.06.08 | ₩129,029 | ₩129,391 | ₩128,333 | ₩128,400 | -0.49% | 48.7만 |
|---|
| 2026.06.05 | ₩130,421 | ₩130,488 | ₩128,133 | ₩128,427 | -1.53% | 77.7만 |
|---|
| 2026.06.04 | ₩130,154 | ₩131,104 | ₩130,127 | ₩130,970 | +0.63% | 37.1만 |
|---|
| 2026.06.03 | ₩130,823 | ₩130,823 | ₩130,047 | ₩130,047 | -0.59% | 55.1만 |
|---|
| 2026.06.02 | ₩130,569 | ₩131,184 | ₩130,569 | ₩131,131 | +0.43% | 47.1만 |
|---|
| 2026.06.01 | ₩129,980 | ₩130,944 | ₩129,899 | ₩130,783 | +0.62% | 78.1만 |
|---|
| 2026.05.29 | ₩129,752 | ₩130,274 | ₩129,712 | ₩129,980 | +0.18% | 72.1만 |
|---|
| 2026.05.28 | ₩129,110 | ₩129,752 | ₩128,855 | ₩129,685 | +0.45% | 51.7만 |
|---|
| 2026.05.27 | ₩128,882 | ₩129,297 | ₩128,775 | ₩129,123 | +0.19% | 35.6만 |
|---|
| 2026.05.26 | ₩129,123 | ₩129,311 | ₩128,681 | ₩128,936 | -0.15% | 49.1만 |
|---|
| 2026.05.22 | ₩129,056 | ₩129,377 | ₩128,748 | ₩128,936 | -0.09% | 50.6만 |
|---|
| 2026.05.21 | ₩127,785 | ₩128,775 | ₩127,611 | ₩128,441 | +0.51% | 52.9만 |
|---|
| 2026.05.20 | ₩127,544 | ₩128,467 | ₩127,316 | ₩128,307 | +0.60% | 58.4만 |
|---|
| 2026.05.19 | ₩127,678 | ₩128,133 | ₩127,370 | ₩127,530 | -0.12% | 65.8만 |
|---|
| 2026.05.18 | ₩128,173 | ₩128,333 | ₩127,423 | ₩128,173 | 0.00% | 72.5만 |
|---|
| 2026.05.15 | ₩128,695 | ₩128,815 | ₩128,093 | ₩128,213 | -0.37% | 53만 |
|---|
| 2026.05.14 | ₩128,481 | ₩129,659 | ₩128,481 | ₩129,391 | +0.71% | 32.4만 |
|---|
| 2026.05.13 | ₩127,343 | ₩128,226 | ₩127,209 | ₩128,052 | +0.56% | 62.4만 |
|---|
| 2026.05.12 | ₩127,022 | ₩127,517 | ₩126,540 | ₩127,423 | +0.32% | 46.6만 |
|---|
| 2026.05.11 | ₩126,714 | ₩127,383 | ₩126,714 | ₩127,182 | +0.37% | 42만 |
|---|
| 2026.05.08 | ₩127,236 | ₩127,571 | ₩126,982 | ₩127,156 | -0.06% | 39.2만 |
|---|
| 2026.05.07 | ₩127,637 | ₩127,691 | ₩126,781 | ₩126,941 | -0.55% | 62.6만 |
|---|
| 2026.05.06 | ₩126,473 | ₩127,544 | ₩126,326 | ₩127,423 | +0.75% | 66.4만 |
|---|
| 2026.05.05 | ₩125,509 | ₩126,031 | ₩125,255 | ₩125,790 | +0.22% | 53.1만 |
|---|
| 2026.05.04 | ₩125,402 | ₩125,697 | ₩124,586 | ₩125,041 | -0.29% | 95.3만 |
|---|
| 2026.05.01 | ₩126,138 | ₩126,553 | ₩125,656 | ₩125,656 | -0.38% | 91.5만 |
|---|
| 2026.04.30 | ₩125,041 | ₩126,018 | ₩124,746 | ₩125,697 | +0.52% | 49.7만 |
|---|
| 2026.04.29 | ₩125,161 | ₩125,161 | ₩124,519 | ₩125,041 | -0.10% | 56.8만 |
|---|
| 2026.04.28 | ₩125,375 | ₩125,523 | ₩125,068 | ₩125,215 | -0.13% | 51.1만 |
|---|
| 2026.04.27 | ₩125,456 | ₩125,777 | ₩125,349 | ₩125,643 | +0.15% | 34만 |
|---|
| 2026.04.24 | ₩125,549 | ₩125,911 | ₩125,215 | ₩125,817 | +0.21% | 69.9만 |
|---|
| 2026.04.23 | ₩125,469 | ₩126,085 | ₩124,519 | ₩125,536 | +0.05% | 108.2만 |
|---|
| 2026.04.22 | ₩125,697 | ₩125,897 | ₩125,549 | ₩125,871 | +0.14% | 53.5만 |
|---|
| 2026.04.21 | ₩126,098 | ₩126,165 | ₩124,840 | ₩125,068 | -0.82% | 66.5만 |
|---|
| 2026.04.20 | ₩125,563 | ₩125,790 | ₩125,375 | ₩125,683 | +0.10% | 46.3만 |
|---|
| 2026.04.17 | ₩125,201 | ₩126,152 | ₩124,733 | ₩125,857 | +0.52% | 98.4만 |
|---|
| 2026.04.16 | ₩123,997 | ₩124,452 | ₩123,890 | ₩124,238 | +0.19% | 58.7만 |
|---|
| 2026.04.15 | ₩123,461 | ₩124,037 | ₩123,180 | ₩123,943 | +0.39% | 63.4만 |
|---|
| 2026.04.14 | ₩122,364 | ₩123,301 | ₩122,243 | ₩123,301 | +0.77% | 42.7만 |
|---|
| 2026.04.13 | ₩120,731 | ₩122,110 | ₩120,490 | ₩122,083 | +1.12% | 57.8만 |
|---|
| 2026.04.10 | ₩121,815 | ₩121,909 | ₩120,865 | ₩121,012 | -0.66% | 38.7만 |
|---|
| 2026.04.09 | ₩120,718 | ₩121,748 | ₩120,597 | ₩121,507 | +0.65% | 59만 |
|---|
| 2026.04.08 | ₩120,718 | ₩121,092 | ₩120,236 | ₩121,092 | +0.31% | 81.9만 |
|---|
| 2026.04.07 | ₩118,215 | ₩118,308 | ₩117,184 | ₩118,308 | +0.08% | 100.1만 |
|---|
| 2026.04.06 | ₩117,786 | ₩118,362 | ₩117,666 | ₩118,362 | +0.49% | 74.3만 |
|---|
| 2026.04.02 | ₩116,555 | ₩118,255 | ₩116,461 | ₩117,867 | +1.13% | 85.2만 |
|---|
| 2026.04.01 | ₩118,000 | ₩118,482 | ₩117,759 | ₩117,907 | -0.08% | 140.7만 |
|---|
| 2026.03.31 | ₩115,912 | ₩117,679 | ₩115,658 | ₩117,572 | +1.43% | 198.6만 |
|---|
| 2026.03.30 | ₩115,792 | ₩115,845 | ₩114,266 | ₩114,641 | -0.99% | 203.5만 |
|---|
| 2026.03.27 | ₩116,006 | ₩116,073 | ₩114,641 | ₩114,842 | -1.00% | 162.1만 |
|---|
| 2026.03.26 | ₩117,545 | ₩117,893 | ₩116,274 | ₩116,341 | -1.02% | 142.7만 |
|---|
| 2026.03.25 | ₩118,683 | ₩119,018 | ₩117,933 | ₩118,335 | -0.29% | 138.4만 |
|---|
| 2026.03.24 | ₩117,278 | ₩118,509 | ₩117,224 | ₩117,867 | +0.50% | 216.3만 |
|---|
| 2026.03.23 | ₩118,335 | ₩119,125 | ₩117,733 | ₩118,027 | -0.26% | 244.3만 |
|---|
| 2026.03.20 | ₩118,027 | ₩118,067 | ₩116,207 | ₩116,742 | -1.09% | 178.4만 |
|---|
| 2026.03.19 | ₩117,786 | ₩118,723 | ₩117,545 | ₩118,134 | +0.30% | 207.7만 |
|---|
| 2026.03.18 | ₩119,995 | ₩120,062 | ₩118,455 | ₩118,496 | -1.25% | 102.9만 |
|---|
| 2026.03.17 | ₩120,958 | ₩121,226 | ₩120,423 | ₩120,423 | -0.44% | 107.9만 |
|---|
| 2026.03.16 | ₩120,289 | ₩120,798 | ₩120,035 | ₩120,410 | +0.10% | 116.9만 |
|---|
| 2026.03.13 | ₩120,610 | ₩121,052 | ₩119,218 | ₩119,392 | -1.01% | 162.9만 |
|---|
| 2026.03.12 | ₩120,892 | ₩120,985 | ₩120,021 | ₩120,021 | -0.72% | 149.7만 |
|---|
| 2026.03.11 | ₩121,936 | ₩122,016 | ₩121,119 | ₩121,628 | -0.25% | 158.4만 |
|---|
| 2026.03.10 | ₩121,922 | ₩122,765 | ₩121,266 | ₩121,681 | -0.20% | 213.7만 |
|---|
| 2026.03.09 | ₩120,008 | ₩122,123 | ₩119,459 | ₩121,936 | +1.61% | 261.9만 |
|---|
| 2026.03.06 | ₩121,373 | ₩121,654 | ₩120,557 | ₩121,173 | -0.17% | 169.1만 |
|---|
| 2026.03.05 | ₩123,060 | ₩123,421 | ₩121,762 | ₩122,698 | -0.29% | 193.4만 |
|---|
| 2026.03.04 | ₩123,609 | ₩124,064 | ₩123,006 | ₩123,729 | +0.10% | 131.4만 |
|---|
| 2026.03.03 | ₩122,645 | ₩123,769 | ₩121,748 | ₩123,435 | +0.64% | 188.2만 |
|---|
| 2026.03.02 | ₩123,488 | ₩124,920 | ₩123,488 | ₩124,546 | +0.86% | 135만 |
|---|
| 2026.02.27 | ₩123,716 | ₩124,586 | ₩123,662 | ₩124,532 | +0.66% | 82.2만 |
|---|
| 2026.02.26 | ₩125,242 | ₩125,268 | ₩124,010 | ₩124,612 | -0.50% | 70만 |
|---|
| 2026.02.25 | ₩125,041 | ₩125,295 | ₩124,733 | ₩125,201 | +0.13% | 61.4만 |
|---|
| 2026.02.24 | ₩123,850 | ₩124,693 | ₩123,702 | ₩124,559 | +0.57% | 65.1만 |
|---|
| 2026.02.23 | ₩124,452 | ₩125,108 | ₩123,635 | ₩123,970 | -0.39% | 58.2만 |
|---|
| 2026.02.20 | ₩123,702 | ₩124,786 | ₩123,635 | ₩124,706 | +0.81% | 66.3만 |
|---|
| 2026.02.19 | ₩124,184 | ₩124,505 | ₩123,729 | ₩124,064 | -0.10% | 86.1만 |
|---|
| 2026.02.18 | ₩124,264 | ₩124,813 | ₩123,997 | ₩124,452 | +0.15% | 91.9만 |
|---|
| 2026.02.17 | ₩123,957 | ₩124,251 | ₩122,939 | ₩123,957 | 0.00% | 111.9만 |
|---|
| 2026.02.13 | ₩123,823 | ₩124,679 | ₩123,475 | ₩123,970 | +0.12% | 90.1만 |
|---|
| 2026.02.12 | ₩125,683 | ₩125,831 | ₩123,769 | ₩123,823 | -1.48% | 94.8만 |
|---|
| 2026.02.11 | ₩125,375 | ₩125,576 | ₩124,853 | ₩125,335 | -0.03% | 51.6만 |
|---|
| 2026.02.10 | ₩125,121 | ₩125,389 | ₩124,706 | ₩124,773 | -0.28% | 67.9만 |
|---|
| 2026.02.09 | ₩124,452 | ₩125,362 | ₩124,452 | ₩125,148 | +0.56% | 61만 |
|---|
| 2026.02.06 | ₩122,846 | ₩124,800 | ₩122,846 | ₩124,532 | +1.37% | 67.3만 |
|---|
| 2026.02.05 | ₩122,591 | ₩122,939 | ₩122,029 | ₩122,190 | -0.33% | 109.2만 |
|---|
| 2026.02.04 | ₩123,301 | ₩123,676 | ₩122,672 | ₩123,287 | -0.01% | 110.3만 |
|---|
| 2026.02.03 | ₩123,087 | ₩123,676 | ₩122,217 | ₩122,966 | -0.10% | 108만 |
|---|
| 2026.02.02 | ₩122,297 | ₩123,448 | ₩122,243 | ₩123,247 | +0.78% | 57만 |
|---|
| 2026.01.30 | ₩122,150 | ₩122,712 | ₩121,547 | ₩122,551 | +0.33% | 218.1만 |
|---|
| 2026.01.29 | ₩122,431 | ₩122,765 | ₩121,146 | ₩122,551 | +0.10% | 75.6만 |
|---|
| 2026.01.28 | ₩122,350 | ₩122,591 | ₩121,976 | ₩122,243 | -0.09% | 86.1만 |
|---|
| 2026.01.27 | ₩122,069 | ₩122,404 | ₩121,962 | ₩122,230 | +0.13% | 69.2만 |
|---|
| 2026.01.26 | ₩121,949 | ₩122,511 | ₩121,949 | ₩122,350 | +0.33% | 48.3만 |
|---|
| 2026.01.23 | ₩121,494 | ₩121,828 | ₩121,320 | ₩121,668 | +0.14% | 88.3만 |
|---|
| 2026.01.22 | ₩121,601 | ₩122,002 | ₩121,333 | ₩121,494 | -0.09% | 112.5만 |
|---|
| 2026.01.21 | ₩120,115 | ₩121,654 | ₩120,075 | ₩121,159 | +0.87% | 149.9만 |
|---|
| 2026.01.20 | ₩120,289 | ₩120,744 | ₩119,647 | ₩119,821 | -0.39% | 130.1만 |
|---|
| 2026.01.16 | ₩122,056 | ₩122,123 | ₩121,588 | ₩121,815 | -0.20% | 77.5만 |
|---|
| 2026.01.15 | ₩122,417 | ₩122,417 | ₩121,815 | ₩121,976 | -0.36% | 75.4만 |
|---|
| 2026.01.14 | ₩121,748 | ₩121,869 | ₩121,213 | ₩121,869 | +0.10% | 116.4만 |
|---|
| 2026.01.13 | ₩122,337 | ₩122,391 | ₩121,654 | ₩122,029 | -0.25% | 93.6만 |
|---|
| 2026.01.12 | ₩121,909 | ₩122,471 | ₩121,601 | ₩122,337 | +0.35% | 50.4만 |
|---|
| 2026.01.09 | ₩121,494 | ₩122,404 | ₩121,373 | ₩122,203 | +0.58% | 77.8만 |
|---|
| 2026.01.08 | ₩120,557 | ₩121,360 | ₩120,517 | ₩121,266 | +0.59% | 52.7만 |
|---|
| 2026.01.07 | ₩121,427 | ₩121,427 | ₩120,771 | ₩120,825 | -0.50% | 72.8만 |
|---|
| 2026.01.06 | ₩120,798 | ₩121,440 | ₩120,798 | ₩121,306 | +0.42% | 69.7만 |
|---|
| 2026.01.05 | ₩120,503 | ₩121,012 | ₩120,503 | ₩120,784 | +0.23% | 80.5만 |
|---|
| 2026.01.02 | ₩120,155 | ₩120,222 | ₩119,593 | ₩120,115 | -0.03% | 114.1만 |
|---|
| 2025.12.31 | ₩120,490 | ₩120,557 | ₩119,700 | ₩119,700 | -0.66% | 37.8만 |
|---|
| 2025.12.30 | ₩120,570 | ₩120,784 | ₩120,436 | ₩120,530 | -0.03% | 53만 |
|---|
| 2025.12.29 | ₩120,584 | ₩120,878 | ₩120,356 | ₩120,624 | +0.03% | 38.9만 |
|---|
| 2025.12.26 | ₩120,972 | ₩121,173 | ₩120,784 | ₩121,012 | +0.03% | 31만 |
|---|
| 2025.12.24 | ₩120,731 | ₩121,373 | ₩120,691 | ₩121,253 | +0.43% | 30.5만 |
|---|
| 2025.12.23 | ₩120,129 | ₩120,811 | ₩120,129 | ₩120,731 | +0.50% | 42.9만 |
|---|
| 2025.12.22 | ₩119,941 | ₩120,463 | ₩119,941 | ₩120,370 | +0.36% | 47.8만 |
|---|
| 2025.12.19 | ₩119,058 | ₩119,781 | ₩119,058 | ₩119,647 | +0.49% | 84.7만 |
|---|
| 2025.12.18 | ₩119,098 | ₩119,620 | ₩118,563 | ₩118,830 | -0.22% | 78만 |
|---|
| 2025.12.17 | ₩119,299 | ₩119,339 | ₩118,389 | ₩118,442 | -0.72% | 83.1만 |
|---|
| 2025.12.16 | ₩119,513 | ₩119,700 | ₩118,696 | ₩119,125 | -0.32% | 66.5만 |
|---|
| 2025.12.15 | ₩120,450 | ₩120,463 | ₩119,540 | ₩119,767 | -0.57% | 68.7만 |
|---|
| 2025.12.12 | ₩120,691 | ₩120,838 | ₩119,620 | ₩119,968 | -0.60% | 116.4만 |
|---|
| 2025.12.11 | ₩120,196 | ₩120,905 | ₩119,874 | ₩120,865 | +0.56% | 87.1만 |
|---|
| 2025.12.10 | ₩119,807 | ₩120,771 | ₩119,513 | ₩120,610 | +0.67% | 83.3만 |
|---|
| 2025.12.09 | ₩119,781 | ₩120,182 | ₩119,660 | ₩119,740 | -0.03% | 69.9만 |
|---|
| 2025.12.08 | ₩120,329 | ₩120,329 | ₩119,593 | ₩119,834 | -0.41% | 49.2만 |
|---|
| 2025.12.05 | ₩120,477 | ₩120,892 | ₩120,289 | ₩120,396 | -0.07% | 61.3만 |
|---|
| 2025.12.04 | ₩120,651 | ₩120,811 | ₩119,968 | ₩120,423 | -0.19% | 95만 |
|---|
| 2025.12.03 | ₩119,727 | ₩120,758 | ₩119,687 | ₩120,530 | +0.67% | 82.8만 |
|---|
| 2025.12.02 | ₩120,062 | ₩120,236 | ₩119,593 | ₩119,888 | -0.14% | 45만 |
|---|
| 2025.12.01 | ₩119,807 | ₩120,584 | ₩119,807 | ₩119,955 | +0.12% | 49.9만 |
|---|
| 2025.11.28 | ₩120,021 | ₩120,490 | ₩120,021 | ₩120,450 | +0.36% | 28.5만 |
|---|
| 2025.11.26 | ₩119,700 | ₩120,463 | ₩119,674 | ₩120,008 | +0.26% | 50.7만 |
|---|
| 2025.11.25 | ₩117,933 | ₩119,540 | ₩117,840 | ₩119,312 | +1.17% | 93.9만 |
|---|
| 2025.11.24 | ₩117,773 | ₩118,255 | ₩117,278 | ₩117,853 | +0.07% | 71.2만 |
|---|
| 2025.11.21 | ₩116,541 | ₩118,335 | ₩116,501 | ₩117,585 | +0.90% | 109만 |
|---|
| 2025.11.20 | ₩118,616 | ₩118,991 | ₩116,100 | ₩116,193 | -2.04% | 69.9만 |
|---|
| 2025.11.19 | ₩117,063 | ₩117,893 | ₩116,796 | ₩117,318 | +0.22% | 57.7만 |
|---|
| 2025.11.18 | ₩117,063 | ₩117,800 | ₩116,461 | ₩117,211 | +0.13% | 92.8만 |
|---|
| 2025.11.17 | ₩118,643 | ₩118,951 | ₩117,251 | ₩117,652 | -0.83% | 83.9만 |
|---|
| 2025.11.14 | ₩117,813 | ₩119,299 | ₩117,813 | ₩118,884 | +0.91% | 81.6만 |
|---|
| 2025.11.13 | ₩119,620 | ₩120,008 | ₩118,670 | ₩118,870 | -0.63% | 82.1만 |
|---|
| 2025.11.12 | ₩120,035 | ₩120,196 | ₩119,767 | ₩120,008 | -0.02% | 47.9만 |
|---|
| 2025.11.11 | ₩118,964 | ₩120,075 | ₩118,964 | ₩119,968 | +0.84% | 43.9만 |
|---|
| 2025.11.10 | ₩118,723 | ₩119,232 | ₩118,107 | ₩119,111 | +0.33% | 62.5만 |
|---|
| 2025.11.07 | ₩117,385 | ₩118,054 | ₩116,916 | ₩118,054 | +0.57% | 108.4만 |
|---|
| 2025.11.06 | ₩118,255 | ₩118,362 | ₩117,411 | ₩117,612 | -0.54% | 104.1만 |
|---|
| 2025.11.05 | ₩118,228 | ₩119,058 | ₩118,228 | ₩118,469 | +0.20% | 104만 |
|---|
| 2025.11.04 | ₩118,041 | ₩118,522 | ₩117,840 | ₩118,322 | +0.24% | 99.5만 |
|---|
| 2025.11.03 | ₩119,433 | ₩119,433 | ₩118,281 | ₩118,830 | -0.50% | 77만 |
|---|
| 2025.10.31 | ₩119,727 | ₩119,727 | ₩118,844 | ₩119,245 | -0.40% | 65.7만 |
|---|
| 2025.10.30 | ₩119,928 | ₩120,517 | ₩119,459 | ₩119,499 | -0.36% | 89.6만 |
|---|
| 2025.10.29 | ₩121,052 | ₩121,106 | ₩119,941 | ₩120,463 | -0.49% | 102.9만 |
|---|
| 2025.10.28 | ₩121,507 | ₩121,521 | ₩120,972 | ₩120,972 | -0.44% | 83.2만 |
|---|
| 2025.10.27 | ₩121,106 | ₩121,293 | ₩120,758 | ₩121,266 | +0.13% | 58.2만 |
|---|
| 2025.10.24 | ₩120,637 | ₩120,637 | ₩120,142 | ₩120,222 | -0.34% | 115.7만 |
|---|
| 2025.10.23 | ₩119,459 | ₩119,981 | ₩119,339 | ₩119,727 | +0.22% | 79.6만 |
|---|
| 2025.10.22 | ₩119,540 | ₩119,781 | ₩118,790 | ₩119,232 | -0.26% | 108.7만 |
|---|
| 2025.10.21 | ₩119,299 | ₩119,566 | ₩119,018 | ₩119,406 | +0.09% | 99.5만 |
|---|
| 2025.10.20 | ₩118,817 | ₩119,566 | ₩118,817 | ₩119,433 | +0.52% | 49.5만 |
|---|
| 2025.10.17 | ₩117,719 | ₩118,763 | ₩117,679 | ₩118,536 | +0.69% | 109.7만 |
|---|
| 2025.10.16 | ₩118,777 | ₩118,857 | ₩117,304 | ₩117,826 | -0.80% | 121.9만 |
|---|
| 2025.10.15 | ₩118,897 | ₩119,526 | ₩117,639 | ₩118,603 | -0.25% | 87.6만 |
|---|
| 2025.10.14 | ₩116,823 | ₩118,830 | ₩116,796 | ₩118,442 | +1.39% | 110.5만 |
|---|
| 2025.10.13 | ₩117,224 | ₩117,933 | ₩117,224 | ₩117,733 | +0.43% | 130.5만 |
|---|
| 2025.10.10 | ₩118,924 | ₩119,205 | ₩116,421 | ₩116,448 | -2.08% | 152.1만 |
|---|