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 | ₩132,364 | ₩132,833 | ₩132,270 | ₩132,578 | +0.16% | 33.4만 |
| 2026.10.08 | ₩132,122 | ₩132,551 | ₩131,841 | ₩132,310 | +0.14% | 53.2만 |
| 2026.10.07 | ₩132,739 | ₩132,739 | ₩132,229 | ₩132,444 | -0.22% | 66.2만 |
| 2026.10.06 | ₩133,021 | ₩133,517 | ₩132,873 | ₩133,168 | +0.11% | 25.5만 |
| 2026.10.05 | ₩131,626 | ₩132,766 | ₩131,613 | ₩132,484 | +0.65% | 27.6만 |
| 2026.10.02 | ₩131,760 | ₩131,961 | ₩131,157 | ₩131,639 | -0.09% | 54.8만 |
| 2026.10.01 | ₩130,660 | ₩131,076 | ₩129,936 | ₩130,647 | -0.01% | 55.8만 |
| 2026.09.30 | ₩131,385 | ₩131,653 | ₩130,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,406 |
| -0.75% |
| 42만 |
| 2026.09.29 | ₩131,398 | ₩131,479 | ₩130,754 | ₩131,103 | -0.22% | 53.5만 |
|---|
| 2026.09.28 | ₩131,559 | ₩131,961 | ₩131,157 | ₩131,358 | -0.15% | 48.5만 |
|---|
| 2026.09.25 | ₩131,465 | ₩132,229 | ₩131,318 | ₩132,082 | +0.47% | 50.2만 |
|---|
| 2026.09.24 | ₩131,210 | ₩131,760 | ₩131,076 | ₩131,586 | +0.29% | 38.4만 |
|---|
| 2026.09.23 | ₩132,618 | ₩132,672 | ₩131,666 | ₩131,827 | -0.60% | 58만 |
|---|
| 2026.09.22 | ₩132,967 | ₩133,128 | ₩132,565 | ₩132,726 | -0.18% | 37.8만 |
|---|
| 2026.09.21 | ₩131,881 | ₩133,021 | ₩131,572 | ₩132,739 | +0.65% | 38만 |
|---|
| 2026.09.18 | ₩131,411 | ₩131,505 | ₩130,795 | ₩131,331 | -0.06% | 37.7만 |
|---|
| 2026.09.17 | ₩131,532 | ₩131,774 | ₩131,116 | ₩131,438 | -0.07% | 38.7만 |
|---|
| 2026.09.16 | ₩131,653 | ₩131,760 | ₩129,722 | ₩130,392 | -0.96% | 45.8만 |
|---|
| 2026.09.15 | ₩131,881 | ₩131,881 | ₩131,344 | ₩131,505 | -0.28% | 37.1만 |
|---|
| 2026.09.14 | ₩131,881 | ₩132,471 | ₩131,680 | ₩132,069 | +0.14% | 56.5만 |
|---|
| 2026.09.11 | ₩132,511 | ₩132,806 | ₩132,256 | ₩132,283 | -0.17% | 37.2만 |
|---|
| 2026.09.10 | ₩131,626 | ₩131,841 | ₩131,264 | ₩131,398 | -0.17% | 31.9만 |
|---|
| 2026.09.09 | ₩132,712 | ₩132,779 | ₩131,975 | ₩132,243 | -0.35% | 37.9만 |
|---|
| 2026.09.08 | ₩133,718 | ₩133,718 | ₩132,712 | ₩132,793 | -0.69% | 43.6만 |
|---|
| 2026.09.04 | ₩134,067 | ₩134,281 | ₩133,664 | ₩133,799 | -0.20% | 31.7만 |
|---|
| 2026.09.03 | ₩133,463 | ₩134,496 | ₩133,343 | ₩134,228 | +0.57% | 52.6만 |
|---|
| 2026.09.02 | ₩132,216 | ₩133,235 | ₩132,176 | ₩132,994 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩132,203 | ₩132,565 | ₩131,733 | ₩132,042 | -0.12% | 36.1만 |
|---|
| 2026.08.31 | ₩133,061 | ₩133,101 | ₩132,551 | ₩132,712 | -0.26% | 31.1만 |
|---|
| 2026.08.28 | ₩133,879 | ₩134,107 | ₩133,101 | ₩133,235 | -0.48% | 30.2만 |
|---|
| 2026.08.27 | ₩133,262 | ₩133,906 | ₩133,088 | ₩133,651 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩133,088 | ₩133,396 | ₩132,887 | ₩133,061 | -0.02% | 44.8만 |
|---|
| 2026.08.25 | ₩133,504 | ₩133,504 | ₩132,940 | ₩133,329 | -0.13% | 57.4만 |
|---|
| 2026.08.24 | ₩133,168 | ₩133,289 | ₩132,833 | ₩133,101 | -0.05% | 48.8만 |
|---|
| 2026.08.21 | ₩132,766 | ₩133,517 | ₩132,766 | ₩133,155 | +0.29% | 45.6만 |
|---|
| 2026.08.20 | ₩132,833 | ₩133,235 | ₩132,203 | ₩132,283 | -0.41% | 44.6만 |
|---|
| 2026.08.19 | ₩133,329 | ₩134,174 | ₩133,249 | ₩133,396 | +0.05% | 54.6만 |
|---|
| 2026.08.18 | ₩133,048 | ₩133,168 | ₩132,820 | ₩132,860 | -0.14% | 55.9만 |
|---|
| 2026.08.17 | ₩133,839 | ₩133,933 | ₩133,396 | ₩133,396 | -0.33% | 34.6만 |
|---|
| 2026.08.14 | ₩134,469 | ₩134,563 | ₩134,053 | ₩134,161 | -0.23% | 44.4만 |
|---|
| 2026.08.13 | ₩134,402 | ₩134,898 | ₩134,147 | ₩134,536 | +0.10% | 48.6만 |
|---|
| 2026.08.12 | ₩134,281 | ₩134,281 | ₩133,785 | ₩134,134 | -0.11% | 47.4만 |
|---|
| 2026.08.11 | ₩134,563 | ₩134,603 | ₩133,812 | ₩133,879 | -0.51% | 59.7만 |
|---|
| 2026.08.10 | ₩134,174 | ₩134,496 | ₩133,959 | ₩134,255 | +0.06% | 36.4만 |
|---|
| 2026.08.07 | ₩133,597 | ₩134,201 | ₩133,517 | ₩134,134 | +0.40% | 51.2만 |
|---|
| 2026.08.06 | ₩133,732 | ₩134,000 | ₩133,101 | ₩133,369 | -0.27% | 169.2만 |
|---|
| 2026.08.05 | ₩134,040 | ₩134,134 | ₩133,195 | ₩133,222 | -0.61% | 61만 |
|---|
| 2026.08.04 | ₩131,411 | ₩133,410 | ₩131,371 | ₩133,101 | +1.29% | 77.2만 |
|---|
| 2026.08.03 | ₩129,909 | ₩131,344 | ₩129,909 | ₩131,130 | +0.94% | 52만 |
|---|
| 2026.07.31 | ₩128,676 | ₩129,561 | ₩127,724 | ₩129,360 | +0.53% | 75.1만 |
|---|
| 2026.07.30 | ₩128,059 | ₩128,796 | ₩127,630 | ₩128,729 | +0.52% | 58.3만 |
|---|
| 2026.07.29 | ₩129,065 | ₩129,440 | ₩127,469 | ₩127,603 | -1.13% | 53.5만 |
|---|
| 2026.07.28 | ₩128,595 | ₩129,561 | ₩128,595 | ₩129,199 | +0.47% | 39만 |
|---|
| 2026.07.27 | ₩128,984 | ₩129,091 | ₩127,978 | ₩128,193 | -0.61% | 55.7만 |
|---|
| 2026.07.24 | ₩127,563 | ₩128,555 | ₩127,509 | ₩127,992 | +0.34% | 63.4만 |
|---|
| 2026.07.23 | ₩127,656 | ₩127,992 | ₩126,986 | ₩127,402 | -0.20% | 48.1만 |
|---|
| 2026.07.22 | ₩128,810 | ₩129,252 | ₩128,743 | ₩128,877 | +0.05% | 62.4만 |
|---|
| 2026.07.21 | ₩128,649 | ₩128,904 | ₩128,153 | ₩128,823 | +0.14% | 31.7만 |
|---|
| 2026.07.20 | ₩128,823 | ₩129,051 | ₩128,045 | ₩128,166 | -0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩128,877 | ₩129,480 | ₩128,448 | ₩128,568 | -0.24% | 56.8만 |
|---|
| 2026.07.16 | ₩129,896 | ₩130,392 | ₩129,574 | ₩129,990 | +0.07% | 42.4만 |
|---|
| 2026.07.15 | ₩129,319 | ₩129,829 | ₩129,239 | ₩129,735 | +0.32% | 43.8만 |
|---|
| 2026.07.14 | ₩129,252 | ₩129,360 | ₩128,743 | ₩129,091 | -0.12% | 60.8만 |
|---|
| 2026.07.13 | ₩130,057 | ₩130,365 | ₩129,413 | ₩129,494 | -0.43% | 49.6만 |
|---|
| 2026.07.10 | ₩129,534 | ₩130,258 | ₩129,172 | ₩130,178 | +0.50% | 63.3만 |
|---|
| 2026.07.09 | ₩128,689 | ₩129,373 | ₩128,528 | ₩129,373 | +0.53% | 60.8만 |
|---|
| 2026.07.08 | ₩128,582 | ₩128,877 | ₩128,005 | ₩128,702 | +0.09% | 42만 |
|---|
| 2026.07.07 | ₩129,226 | ₩129,467 | ₩128,823 | ₩129,199 | -0.02% | 30.9만 |
|---|
| 2026.07.06 | ₩128,971 | ₩129,239 | ₩128,515 | ₩129,065 | +0.07% | 39만 |
|---|
| 2026.07.02 | ₩128,407 | ₩129,158 | ₩127,656 | ₩128,555 | +0.11% | 37.7만 |
|---|
| 2026.07.01 | ₩128,099 | ₩128,850 | ₩127,817 | ₩128,139 | +0.03% | 95.4만 |
|---|
| 2026.06.30 | ₩127,978 | ₩128,475 | ₩127,764 | ₩128,233 | +0.20% | 46.9만 |
|---|
| 2026.06.29 | ₩127,791 | ₩128,019 | ₩126,865 | ₩127,938 | +0.12% | 61.9만 |
|---|
| 2026.06.26 | ₩126,476 | ₩127,603 | ₩126,396 | ₩126,959 | +0.38% | 43.7만 |
|---|
| 2026.06.25 | ₩127,080 | ₩127,791 | ₩126,449 | ₩126,892 | -0.15% | 80.6만 |
|---|
| 2026.06.24 | ₩126,999 | ₩127,925 | ₩126,610 | ₩126,959 | -0.03% | 69.7만 |
|---|
| 2026.06.23 | ₩127,187 | ₩127,724 | ₩126,798 | ₩127,026 | -0.13% | 59.6만 |
|---|
| 2026.06.22 | ₩128,421 | ₩129,051 | ₩127,978 | ₩128,206 | -0.17% | 54.9만 |
|---|
| 2026.06.18 | ₩128,877 | ₩128,930 | ₩128,367 | ₩128,622 | -0.20% | 50.7만 |
|---|
| 2026.06.17 | ₩129,722 | ₩129,896 | ₩127,536 | ₩127,898 | -1.41% | 93.1만 |
|---|
| 2026.06.16 | ₩130,258 | ₩130,486 | ₩129,762 | ₩129,883 | -0.29% | 35.6만 |
|---|
| 2026.06.15 | ₩130,017 | ₩130,714 | ₩130,003 | ₩130,258 | +0.19% | 56.4만 |
|---|
| 2026.06.12 | ₩128,595 | ₩129,239 | ₩127,898 | ₩128,850 | +0.20% | 69만 |
|---|
| 2026.06.11 | ₩127,214 | ₩128,676 | ₩126,570 | ₩128,206 | +0.78% | 100만 |
|---|
| 2026.06.10 | ₩128,166 | ₩129,105 | ₩127,053 | ₩127,080 | -0.85% | 205.6만 |
|---|
| 2026.06.09 | ₩129,185 | ₩129,869 | ₩126,798 | ₩128,716 | -0.36% | 71.1만 |
|---|
| 2026.06.08 | ₩129,279 | ₩129,641 | ₩128,582 | ₩128,649 | -0.49% | 48.7만 |
|---|
| 2026.06.05 | ₩130,674 | ₩130,741 | ₩128,381 | ₩128,676 | -1.53% | 77.7만 |
|---|
| 2026.06.04 | ₩130,406 | ₩131,358 | ₩130,379 | ₩131,224 | +0.63% | 37.1만 |
|---|
| 2026.06.03 | ₩131,076 | ₩131,076 | ₩130,298 | ₩130,298 | -0.59% | 55.1만 |
|---|
| 2026.06.02 | ₩130,821 | ₩131,438 | ₩130,821 | ₩131,385 | +0.43% | 47.1만 |
|---|
| 2026.06.01 | ₩130,231 | ₩131,197 | ₩130,151 | ₩131,036 | +0.62% | 78.1만 |
|---|
| 2026.05.29 | ₩130,003 | ₩130,526 | ₩129,963 | ₩130,231 | +0.18% | 72.1만 |
|---|
| 2026.05.28 | ₩129,360 | ₩130,003 | ₩129,105 | ₩129,936 | +0.45% | 51.7만 |
|---|
| 2026.05.27 | ₩129,132 | ₩129,547 | ₩129,024 | ₩129,373 | +0.19% | 35.6만 |
|---|
| 2026.05.26 | ₩129,373 | ₩129,561 | ₩128,930 | ₩129,185 | -0.15% | 49.1만 |
|---|
| 2026.05.22 | ₩129,306 | ₩129,628 | ₩128,998 | ₩129,185 | -0.09% | 50.6만 |
|---|
| 2026.05.21 | ₩128,032 | ₩129,024 | ₩127,858 | ₩128,689 | +0.51% | 52.9만 |
|---|
| 2026.05.20 | ₩127,791 | ₩128,716 | ₩127,563 | ₩128,555 | +0.60% | 58.4만 |
|---|
| 2026.05.19 | ₩127,925 | ₩128,381 | ₩127,616 | ₩127,777 | -0.12% | 65.8만 |
|---|
| 2026.05.18 | ₩128,421 | ₩128,582 | ₩127,670 | ₩128,421 | 0.00% | 72.5만 |
|---|
| 2026.05.15 | ₩128,944 | ₩129,065 | ₩128,340 | ₩128,461 | -0.37% | 53만 |
|---|
| 2026.05.14 | ₩128,729 | ₩129,909 | ₩128,729 | ₩129,641 | +0.71% | 32.4만 |
|---|
| 2026.05.13 | ₩127,589 | ₩128,475 | ₩127,455 | ₩128,300 | +0.56% | 62.4만 |
|---|
| 2026.05.12 | ₩127,268 | ₩127,764 | ₩126,785 | ₩127,670 | +0.32% | 46.6만 |
|---|
| 2026.05.11 | ₩126,959 | ₩127,630 | ₩126,959 | ₩127,428 | +0.37% | 42만 |
|---|
| 2026.05.08 | ₩127,482 | ₩127,817 | ₩127,227 | ₩127,402 | -0.06% | 39.2만 |
|---|
| 2026.05.07 | ₩127,884 | ₩127,938 | ₩127,026 | ₩127,187 | -0.55% | 62.6만 |
|---|
| 2026.05.06 | ₩126,718 | ₩127,791 | ₩126,570 | ₩127,670 | +0.75% | 66.4만 |
|---|
| 2026.05.05 | ₩125,752 | ₩126,275 | ₩125,497 | ₩126,034 | +0.22% | 53.1만 |
|---|
| 2026.05.04 | ₩125,645 | ₩125,940 | ₩124,827 | ₩125,283 | -0.29% | 95.3만 |
|---|
| 2026.05.01 | ₩126,382 | ₩126,798 | ₩125,900 | ₩125,900 | -0.38% | 91.5만 |
|---|
| 2026.04.30 | ₩125,283 | ₩126,262 | ₩124,988 | ₩125,940 | +0.52% | 49.7만 |
|---|
| 2026.04.29 | ₩125,403 | ₩125,403 | ₩124,760 | ₩125,283 | -0.10% | 56.8만 |
|---|
| 2026.04.28 | ₩125,618 | ₩125,766 | ₩125,310 | ₩125,457 | -0.13% | 51.1만 |
|---|
| 2026.04.27 | ₩125,698 | ₩126,020 | ₩125,591 | ₩125,886 | +0.15% | 34만 |
|---|
| 2026.04.24 | ₩125,792 | ₩126,154 | ₩125,457 | ₩126,061 | +0.21% | 69.9만 |
|---|
| 2026.04.23 | ₩125,712 | ₩126,329 | ₩124,760 | ₩125,779 | +0.05% | 108.2만 |
|---|
| 2026.04.22 | ₩125,940 | ₩126,141 | ₩125,792 | ₩126,114 | +0.14% | 53.5만 |
|---|
| 2026.04.21 | ₩126,342 | ₩126,409 | ₩125,082 | ₩125,310 | -0.82% | 66.5만 |
|---|
| 2026.04.20 | ₩125,806 | ₩126,034 | ₩125,618 | ₩125,926 | +0.10% | 46.3만 |
|---|
| 2026.04.17 | ₩125,444 | ₩126,396 | ₩124,974 | ₩126,101 | +0.52% | 98.4만 |
|---|
| 2026.04.16 | ₩124,237 | ₩124,693 | ₩124,129 | ₩124,478 | +0.19% | 58.7만 |
|---|
| 2026.04.15 | ₩123,700 | ₩124,277 | ₩123,419 | ₩124,183 | +0.39% | 63.4만 |
|---|
| 2026.04.14 | ₩122,601 | ₩123,539 | ₩122,480 | ₩123,539 | +0.77% | 42.7만 |
|---|
| 2026.04.13 | ₩120,965 | ₩122,346 | ₩120,723 | ₩122,319 | +1.12% | 57.8만 |
|---|
| 2026.04.10 | ₩122,051 | ₩122,145 | ₩121,099 | ₩121,246 | -0.66% | 38.7만 |
|---|
| 2026.04.09 | ₩120,951 | ₩121,984 | ₩120,830 | ₩121,742 | +0.65% | 59만 |
|---|
| 2026.04.08 | ₩120,951 | ₩121,327 | ₩120,468 | ₩121,327 | +0.31% | 81.9만 |
|---|
| 2026.04.07 | ₩118,443 | ₩118,537 | ₩117,411 | ₩118,537 | +0.08% | 100.1만 |
|---|
| 2026.04.06 | ₩118,014 | ₩118,591 | ₩117,893 | ₩118,591 | +0.49% | 74.3만 |
|---|
| 2026.04.02 | ₩116,780 | ₩118,484 | ₩116,687 | ₩118,095 | +1.13% | 85.2만 |
|---|
| 2026.04.01 | ₩118,229 | ₩118,712 | ₩117,987 | ₩118,135 | -0.08% | 140.7만 |
|---|
| 2026.03.31 | ₩116,137 | ₩117,907 | ₩115,882 | ₩117,800 | +1.43% | 198.6만 |
|---|
| 2026.03.30 | ₩116,016 | ₩116,070 | ₩114,487 | ₩114,863 | -0.99% | 203.5만 |
|---|
| 2026.03.27 | ₩116,231 | ₩116,298 | ₩114,863 | ₩115,064 | -1.00% | 162.1만 |
|---|
| 2026.03.26 | ₩117,773 | ₩118,121 | ₩116,499 | ₩116,566 | -1.02% | 142.7만 |
|---|
| 2026.03.25 | ₩118,913 | ₩119,248 | ₩118,162 | ₩118,564 | -0.29% | 138.4만 |
|---|
| 2026.03.24 | ₩117,505 | ₩118,738 | ₩117,451 | ₩118,095 | +0.50% | 216.3만 |
|---|
| 2026.03.23 | ₩118,564 | ₩119,355 | ₩117,961 | ₩118,256 | -0.26% | 244.3만 |
|---|
| 2026.03.20 | ₩118,256 | ₩118,296 | ₩116,432 | ₩116,968 | -1.09% | 178.4만 |
|---|
| 2026.03.19 | ₩118,014 | ₩118,953 | ₩117,773 | ₩118,363 | +0.30% | 207.7만 |
|---|
| 2026.03.18 | ₩120,227 | ₩120,294 | ₩118,685 | ₩118,725 | -1.25% | 102.9만 |
|---|
| 2026.03.17 | ₩121,192 | ₩121,461 | ₩120,656 | ₩120,656 | -0.44% | 107.9만 |
|---|
| 2026.03.16 | ₩120,522 | ₩121,032 | ₩120,267 | ₩120,643 | +0.10% | 116.9만 |
|---|
| 2026.03.13 | ₩120,844 | ₩121,286 | ₩119,449 | ₩119,623 | -1.01% | 162.9만 |
|---|
| 2026.03.12 | ₩121,125 | ₩121,219 | ₩120,254 | ₩120,254 | -0.72% | 149.7만 |
|---|
| 2026.03.11 | ₩122,171 | ₩122,252 | ₩121,353 | ₩121,863 | -0.25% | 158.4만 |
|---|
| 2026.03.10 | ₩122,158 | ₩123,003 | ₩121,501 | ₩121,917 | -0.20% | 213.7만 |
|---|
| 2026.03.09 | ₩120,240 | ₩122,359 | ₩119,690 | ₩122,171 | +1.61% | 261.9만 |
|---|
| 2026.03.06 | ₩121,608 | ₩121,890 | ₩120,790 | ₩121,407 | -0.17% | 169.1만 |
|---|
| 2026.03.05 | ₩123,298 | ₩123,660 | ₩121,997 | ₩122,936 | -0.29% | 193.4만 |
|---|
| 2026.03.04 | ₩123,848 | ₩124,304 | ₩123,244 | ₩123,969 | +0.10% | 131.4만 |
|---|
| 2026.03.03 | ₩122,882 | ₩124,009 | ₩121,984 | ₩123,673 | +0.64% | 188.2만 |
|---|
| 2026.03.02 | ₩123,727 | ₩125,162 | ₩123,727 | ₩124,787 | +0.86% | 135만 |
|---|
| 2026.02.27 | ₩123,955 | ₩124,827 | ₩123,901 | ₩124,773 | +0.66% | 82.2만 |
|---|
| 2026.02.26 | ₩125,484 | ₩125,511 | ₩124,250 | ₩124,854 | -0.50% | 70만 |
|---|
| 2026.02.25 | ₩125,283 | ₩125,538 | ₩124,974 | ₩125,444 | +0.13% | 61.4만 |
|---|
| 2026.02.24 | ₩124,089 | ₩124,934 | ₩123,942 | ₩124,800 | +0.57% | 65.1만 |
|---|
| 2026.02.23 | ₩124,693 | ₩125,350 | ₩123,875 | ₩124,210 | -0.39% | 58.2만 |
|---|
| 2026.02.20 | ₩123,942 | ₩125,028 | ₩123,875 | ₩124,947 | +0.81% | 66.3만 |
|---|
| 2026.02.19 | ₩124,424 | ₩124,746 | ₩123,969 | ₩124,304 | -0.10% | 86.1만 |
|---|
| 2026.02.18 | ₩124,505 | ₩125,055 | ₩124,237 | ₩124,693 | +0.15% | 91.9만 |
|---|
| 2026.02.17 | ₩124,196 | ₩124,492 | ₩123,177 | ₩124,196 | 0.00% | 111.9만 |
|---|
| 2026.02.13 | ₩124,062 | ₩124,921 | ₩123,714 | ₩124,210 | +0.12% | 90.1만 |
|---|
| 2026.02.12 | ₩125,926 | ₩126,074 | ₩124,009 | ₩124,062 | -1.48% | 94.8만 |
|---|
| 2026.02.11 | ₩125,618 | ₩125,819 | ₩125,095 | ₩125,578 | -0.03% | 51.6만 |
|---|
| 2026.02.10 | ₩125,363 | ₩125,631 | ₩124,947 | ₩125,015 | -0.28% | 67.9만 |
|---|
| 2026.02.09 | ₩124,693 | ₩125,605 | ₩124,693 | ₩125,390 | +0.56% | 61만 |
|---|
| 2026.02.06 | ₩123,083 | ₩125,041 | ₩123,083 | ₩124,773 | +1.37% | 67.3만 |
|---|
| 2026.02.05 | ₩122,829 | ₩123,177 | ₩122,265 | ₩122,426 | -0.33% | 109.2만 |
|---|
| 2026.02.04 | ₩123,539 | ₩123,915 | ₩122,909 | ₩123,526 | -0.01% | 110.3만 |
|---|
| 2026.02.03 | ₩123,325 | ₩123,915 | ₩122,453 | ₩123,204 | -0.10% | 108만 |
|---|
| 2026.02.02 | ₩122,534 | ₩123,687 | ₩122,480 | ₩123,486 | +0.78% | 57만 |
|---|
| 2026.01.30 | ₩122,386 | ₩122,949 | ₩121,783 | ₩122,788 | +0.33% | 218.1만 |
|---|
| 2026.01.29 | ₩122,668 | ₩123,003 | ₩121,380 | ₩122,788 | +0.10% | 75.6만 |
|---|
| 2026.01.28 | ₩122,587 | ₩122,829 | ₩122,212 | ₩122,480 | -0.09% | 86.1만 |
|---|
| 2026.01.27 | ₩122,306 | ₩122,641 | ₩122,198 | ₩122,467 | +0.13% | 69.2만 |
|---|
| 2026.01.26 | ₩122,185 | ₩122,748 | ₩122,185 | ₩122,587 | +0.33% | 48.3만 |
|---|
| 2026.01.23 | ₩121,729 | ₩122,064 | ₩121,555 | ₩121,903 | +0.14% | 88.3만 |
|---|
| 2026.01.22 | ₩121,836 | ₩122,239 | ₩121,568 | ₩121,729 | -0.09% | 112.5만 |
|---|
| 2026.01.21 | ₩120,348 | ₩121,890 | ₩120,307 | ₩121,394 | +0.87% | 149.9만 |
|---|
| 2026.01.20 | ₩120,522 | ₩120,978 | ₩119,878 | ₩120,053 | -0.39% | 130.1만 |
|---|
| 2026.01.16 | ₩122,292 | ₩122,359 | ₩121,823 | ₩122,051 | -0.20% | 77.5만 |
|---|
| 2026.01.15 | ₩122,654 | ₩122,654 | ₩122,051 | ₩122,212 | -0.36% | 75.4만 |
|---|
| 2026.01.14 | ₩121,984 | ₩122,104 | ₩121,447 | ₩122,104 | +0.10% | 116.4만 |
|---|
| 2026.01.13 | ₩122,574 | ₩122,627 | ₩121,890 | ₩122,265 | -0.25% | 93.6만 |
|---|
| 2026.01.12 | ₩122,145 | ₩122,708 | ₩121,836 | ₩122,574 | +0.35% | 50.4만 |
|---|
| 2026.01.09 | ₩121,729 | ₩122,641 | ₩121,608 | ₩122,440 | +0.58% | 77.8만 |
|---|
| 2026.01.08 | ₩120,790 | ₩121,595 | ₩120,750 | ₩121,501 | +0.59% | 52.7만 |
|---|
| 2026.01.07 | ₩121,662 | ₩121,662 | ₩121,005 | ₩121,058 | -0.50% | 72.8만 |
|---|
| 2026.01.06 | ₩121,032 | ₩121,675 | ₩121,032 | ₩121,541 | +0.42% | 69.7만 |
|---|
| 2026.01.05 | ₩120,737 | ₩121,246 | ₩120,737 | ₩121,018 | +0.23% | 80.5만 |
|---|
| 2026.01.02 | ₩120,388 | ₩120,455 | ₩119,825 | ₩120,348 | -0.03% | 114.1만 |
|---|
| 2025.12.31 | ₩120,723 | ₩120,790 | ₩119,932 | ₩119,932 | -0.66% | 37.8만 |
|---|
| 2025.12.30 | ₩120,804 | ₩121,018 | ₩120,669 | ₩120,763 | -0.03% | 53만 |
|---|
| 2025.12.29 | ₩120,817 | ₩121,112 | ₩120,589 | ₩120,857 | +0.03% | 38.9만 |
|---|
| 2025.12.26 | ₩121,206 | ₩121,407 | ₩121,018 | ₩121,246 | +0.03% | 31만 |
|---|
| 2025.12.24 | ₩120,965 | ₩121,608 | ₩120,924 | ₩121,488 | +0.43% | 30.5만 |
|---|
| 2025.12.23 | ₩120,361 | ₩121,045 | ₩120,361 | ₩120,965 | +0.50% | 42.9만 |
|---|
| 2025.12.22 | ₩120,173 | ₩120,696 | ₩120,173 | ₩120,602 | +0.36% | 47.8만 |
|---|
| 2025.12.19 | ₩119,288 | ₩120,012 | ₩119,288 | ₩119,878 | +0.49% | 84.7만 |
|---|
| 2025.12.18 | ₩119,328 | ₩119,851 | ₩118,792 | ₩119,060 | -0.22% | 78만 |
|---|
| 2025.12.17 | ₩119,530 | ₩119,570 | ₩118,618 | ₩118,671 | -0.72% | 83.1만 |
|---|
| 2025.12.16 | ₩119,744 | ₩119,932 | ₩118,926 | ₩119,355 | -0.32% | 66.5만 |
|---|
| 2025.12.15 | ₩120,683 | ₩120,696 | ₩119,771 | ₩119,999 | -0.57% | 68.7만 |
|---|
| 2025.12.12 | ₩120,924 | ₩121,072 | ₩119,851 | ₩120,200 | -0.60% | 116.4만 |
|---|
| 2025.12.11 | ₩120,428 | ₩121,139 | ₩120,106 | ₩121,099 | +0.56% | 87.1만 |
|---|
| 2025.12.10 | ₩120,039 | ₩121,005 | ₩119,744 | ₩120,844 | +0.67% | 83.3만 |
|---|
| 2025.12.09 | ₩120,012 | ₩120,415 | ₩119,892 | ₩119,972 | -0.03% | 69.9만 |
|---|
| 2025.12.08 | ₩120,562 | ₩120,562 | ₩119,825 | ₩120,066 | -0.41% | 49.2만 |
|---|
| 2025.12.05 | ₩120,710 | ₩121,125 | ₩120,522 | ₩120,629 | -0.07% | 61.3만 |
|---|
| 2025.12.04 | ₩120,884 | ₩121,045 | ₩120,200 | ₩120,656 | -0.19% | 95만 |
|---|
| 2025.12.03 | ₩119,959 | ₩120,991 | ₩119,918 | ₩120,763 | +0.67% | 82.8만 |
|---|
| 2025.12.02 | ₩120,294 | ₩120,468 | ₩119,825 | ₩120,120 | -0.14% | 45만 |
|---|
| 2025.12.01 | ₩120,039 | ₩120,817 | ₩120,039 | ₩120,187 | +0.12% | 49.9만 |
|---|
| 2025.11.28 | ₩120,254 | ₩120,723 | ₩120,254 | ₩120,683 | +0.36% | 28.5만 |
|---|
| 2025.11.26 | ₩119,932 | ₩120,696 | ₩119,905 | ₩120,240 | +0.26% | 50.7만 |
|---|
| 2025.11.25 | ₩118,162 | ₩119,771 | ₩118,068 | ₩119,543 | +1.17% | 93.9만 |
|---|
| 2025.11.24 | ₩118,001 | ₩118,484 | ₩117,505 | ₩118,081 | +0.07% | 71.2만 |
|---|
| 2025.11.21 | ₩116,767 | ₩118,564 | ₩116,727 | ₩117,813 | +0.90% | 109만 |
|---|
| 2025.11.20 | ₩118,846 | ₩119,221 | ₩116,324 | ₩116,418 | -2.04% | 69.9만 |
|---|
| 2025.11.19 | ₩117,290 | ₩118,121 | ₩117,022 | ₩117,545 | +0.22% | 57.7만 |
|---|
| 2025.11.18 | ₩117,290 | ₩118,028 | ₩116,687 | ₩117,437 | +0.13% | 92.8만 |
|---|
| 2025.11.17 | ₩118,872 | ₩119,181 | ₩117,478 | ₩117,880 | -0.83% | 83.9만 |
|---|
| 2025.11.14 | ₩118,041 | ₩119,530 | ₩118,041 | ₩119,114 | +0.91% | 81.6만 |
|---|
| 2025.11.13 | ₩119,851 | ₩120,240 | ₩118,899 | ₩119,100 | -0.63% | 82.1만 |
|---|
| 2025.11.12 | ₩120,267 | ₩120,428 | ₩119,999 | ₩120,240 | -0.02% | 47.9만 |
|---|
| 2025.11.11 | ₩119,194 | ₩120,307 | ₩119,194 | ₩120,200 | +0.84% | 43.9만 |
|---|
| 2025.11.10 | ₩118,953 | ₩119,463 | ₩118,336 | ₩119,342 | +0.33% | 62.5만 |
|---|
| 2025.11.07 | ₩117,612 | ₩118,282 | ₩117,142 | ₩118,282 | +0.57% | 108.4만 |
|---|
| 2025.11.06 | ₩118,484 | ₩118,591 | ₩117,639 | ₩117,840 | -0.54% | 104.1만 |
|---|
| 2025.11.05 | ₩118,457 | ₩119,288 | ₩118,457 | ₩118,698 | +0.20% | 104만 |
|---|
| 2025.11.04 | ₩118,269 | ₩118,752 | ₩118,068 | ₩118,551 | +0.24% | 99.5만 |
|---|
| 2025.11.03 | ₩119,664 | ₩119,664 | ₩118,510 | ₩119,060 | -0.50% | 77만 |
|---|
| 2025.10.31 | ₩119,959 | ₩119,959 | ₩119,074 | ₩119,476 | -0.40% | 65.7만 |
|---|
| 2025.10.30 | ₩120,160 | ₩120,750 | ₩119,690 | ₩119,731 | -0.36% | 89.6만 |
|---|
| 2025.10.29 | ₩121,286 | ₩121,340 | ₩120,173 | ₩120,696 | -0.49% | 102.9만 |
|---|
| 2025.10.28 | ₩121,742 | ₩121,756 | ₩121,206 | ₩121,206 | -0.44% | 83.2만 |
|---|
| 2025.10.27 | ₩121,340 | ₩121,528 | ₩120,991 | ₩121,501 | +0.13% | 58.2만 |
|---|
| 2025.10.24 | ₩120,871 | ₩120,871 | ₩120,374 | ₩120,455 | -0.34% | 115.7만 |
|---|
| 2025.10.23 | ₩119,690 | ₩120,214 | ₩119,570 | ₩119,959 | +0.22% | 79.6만 |
|---|
| 2025.10.22 | ₩119,771 | ₩120,012 | ₩119,020 | ₩119,463 | -0.26% | 108.7만 |
|---|
| 2025.10.21 | ₩119,530 | ₩119,798 | ₩119,248 | ₩119,637 | +0.09% | 99.5만 |
|---|
| 2025.10.20 | ₩119,047 | ₩119,798 | ₩119,047 | ₩119,664 | +0.52% | 49.5만 |
|---|
| 2025.10.17 | ₩117,947 | ₩118,993 | ₩117,907 | ₩118,765 | +0.69% | 109.7만 |
|---|
| 2025.10.16 | ₩119,007 | ₩119,087 | ₩117,531 | ₩118,054 | -0.80% | 121.9만 |
|---|
| 2025.10.15 | ₩119,127 | ₩119,758 | ₩117,867 | ₩118,832 | -0.25% | 87.6만 |
|---|
| 2025.10.14 | ₩117,049 | ₩119,060 | ₩117,022 | ₩118,671 | +1.39% | 110.5만 |
|---|
| 2025.10.13 | ₩117,451 | ₩118,162 | ₩117,451 | ₩117,961 | +0.43% | 130.5만 |
|---|
| 2025.10.10 | ₩119,154 | ₩119,436 | ₩116,646 | ₩116,673 | -2.08% | 152.1만 |
|---|