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 | ₩132,355 | ₩132,824 | ₩132,261 | ₩132,569 | +0.16% | 33.4만 |
| 2026.10.08 | ₩132,113 | ₩132,542 | ₩131,832 | ₩132,301 | +0.14% | 53.2만 |
| 2026.10.07 | ₩132,730 | ₩132,730 | ₩132,221 | ₩132,435 | -0.22% | 66.2만 |
| 2026.10.06 | ₩133,012 | ₩133,508 | ₩132,864 | ₩133,159 | +0.11% | 25.5만 |
| 2026.10.05 | ₩131,617 | ₩132,757 | ₩131,604 | ₩132,475 | +0.65% | 27.6만 |
| 2026.10.02 | ₩131,751 | ₩131,952 | ₩131,148 | ₩131,631 | -0.09% | 54.8만 |
| 2026.10.01 | ₩130,652 | ₩131,067 | ₩129,928 | ₩130,638 | -0.01% | 55.8만 |
| 2026.09.30 | ₩131,376 | ₩131,644 | ₩130,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,397 |
| -0.75% |
| 42만 |
| 2026.09.29 | ₩131,389 | ₩131,470 | ₩130,746 | ₩131,094 | -0.22% | 53.5만 |
|---|
| 2026.09.28 | ₩131,550 | ₩131,952 | ₩131,148 | ₩131,349 | -0.15% | 48.5만 |
|---|
| 2026.09.25 | ₩131,456 | ₩132,221 | ₩131,309 | ₩132,073 | +0.47% | 50.2만 |
|---|
| 2026.09.24 | ₩131,201 | ₩131,751 | ₩131,067 | ₩131,577 | +0.29% | 38.4만 |
|---|
| 2026.09.23 | ₩132,610 | ₩132,663 | ₩131,657 | ₩131,818 | -0.60% | 58만 |
|---|
| 2026.09.22 | ₩132,958 | ₩133,119 | ₩132,556 | ₩132,717 | -0.18% | 37.8만 |
|---|
| 2026.09.21 | ₩131,872 | ₩133,012 | ₩131,564 | ₩132,730 | +0.65% | 38만 |
|---|
| 2026.09.18 | ₩131,403 | ₩131,496 | ₩130,786 | ₩131,322 | -0.06% | 37.7만 |
|---|
| 2026.09.17 | ₩131,523 | ₩131,765 | ₩131,108 | ₩131,429 | -0.07% | 38.7만 |
|---|
| 2026.09.16 | ₩131,644 | ₩131,751 | ₩129,713 | ₩130,383 | -0.96% | 45.8만 |
|---|
| 2026.09.15 | ₩131,872 | ₩131,872 | ₩131,336 | ₩131,496 | -0.28% | 37.1만 |
|---|
| 2026.09.14 | ₩131,872 | ₩132,462 | ₩131,671 | ₩132,060 | +0.14% | 56.5만 |
|---|
| 2026.09.11 | ₩132,502 | ₩132,797 | ₩132,247 | ₩132,274 | -0.17% | 37.2만 |
|---|
| 2026.09.10 | ₩131,617 | ₩131,832 | ₩131,255 | ₩131,389 | -0.17% | 31.9만 |
|---|
| 2026.09.09 | ₩132,703 | ₩132,770 | ₩131,966 | ₩132,234 | -0.35% | 37.9만 |
|---|
| 2026.09.08 | ₩133,709 | ₩133,709 | ₩132,703 | ₩132,784 | -0.69% | 43.6만 |
|---|
| 2026.09.04 | ₩134,058 | ₩134,272 | ₩133,655 | ₩133,790 | -0.20% | 31.7만 |
|---|
| 2026.09.03 | ₩133,454 | ₩134,487 | ₩133,334 | ₩134,219 | +0.57% | 52.6만 |
|---|
| 2026.09.02 | ₩132,207 | ₩133,226 | ₩132,167 | ₩132,985 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩132,194 | ₩132,556 | ₩131,724 | ₩132,033 | -0.12% | 36.1만 |
|---|
| 2026.08.31 | ₩133,052 | ₩133,092 | ₩132,542 | ₩132,703 | -0.26% | 31.1만 |
|---|
| 2026.08.28 | ₩133,870 | ₩134,098 | ₩133,092 | ₩133,226 | -0.48% | 30.2만 |
|---|
| 2026.08.27 | ₩133,253 | ₩133,897 | ₩133,079 | ₩133,642 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩133,079 | ₩133,387 | ₩132,878 | ₩133,052 | -0.02% | 44.8만 |
|---|
| 2026.08.25 | ₩133,495 | ₩133,495 | ₩132,931 | ₩133,320 | -0.13% | 57.4만 |
|---|
| 2026.08.24 | ₩133,159 | ₩133,280 | ₩132,824 | ₩133,092 | -0.05% | 48.8만 |
|---|
| 2026.08.21 | ₩132,757 | ₩133,508 | ₩132,757 | ₩133,146 | +0.29% | 45.6만 |
|---|
| 2026.08.20 | ₩132,824 | ₩133,226 | ₩132,194 | ₩132,274 | -0.41% | 44.6만 |
|---|
| 2026.08.19 | ₩133,320 | ₩134,165 | ₩133,240 | ₩133,387 | +0.05% | 54.6만 |
|---|
| 2026.08.18 | ₩133,039 | ₩133,159 | ₩132,811 | ₩132,851 | -0.14% | 55.9만 |
|---|
| 2026.08.17 | ₩133,830 | ₩133,924 | ₩133,387 | ₩133,387 | -0.33% | 34.6만 |
|---|
| 2026.08.14 | ₩134,460 | ₩134,554 | ₩134,044 | ₩134,152 | -0.23% | 44.4만 |
|---|
| 2026.08.13 | ₩134,393 | ₩134,889 | ₩134,138 | ₩134,527 | +0.10% | 48.6만 |
|---|
| 2026.08.12 | ₩134,272 | ₩134,272 | ₩133,776 | ₩134,125 | -0.11% | 47.4만 |
|---|
| 2026.08.11 | ₩134,554 | ₩134,594 | ₩133,803 | ₩133,870 | -0.51% | 59.7만 |
|---|
| 2026.08.10 | ₩134,165 | ₩134,487 | ₩133,950 | ₩134,246 | +0.06% | 36.4만 |
|---|
| 2026.08.07 | ₩133,588 | ₩134,192 | ₩133,508 | ₩134,125 | +0.40% | 51.2만 |
|---|
| 2026.08.06 | ₩133,723 | ₩133,991 | ₩133,092 | ₩133,360 | -0.27% | 169.2만 |
|---|
| 2026.08.05 | ₩134,031 | ₩134,125 | ₩133,186 | ₩133,213 | -0.61% | 61만 |
|---|
| 2026.08.04 | ₩131,403 | ₩133,401 | ₩131,362 | ₩133,092 | +1.29% | 77.2만 |
|---|
| 2026.08.03 | ₩129,901 | ₩131,336 | ₩129,901 | ₩131,121 | +0.94% | 52만 |
|---|
| 2026.07.31 | ₩128,667 | ₩129,552 | ₩127,715 | ₩129,351 | +0.53% | 75.1만 |
|---|
| 2026.07.30 | ₩128,050 | ₩128,788 | ₩127,621 | ₩128,721 | +0.52% | 58.3만 |
|---|
| 2026.07.29 | ₩129,056 | ₩129,431 | ₩127,460 | ₩127,594 | -1.13% | 53.5만 |
|---|
| 2026.07.28 | ₩128,587 | ₩129,552 | ₩128,587 | ₩129,190 | +0.47% | 39만 |
|---|
| 2026.07.27 | ₩128,975 | ₩129,083 | ₩127,970 | ₩128,184 | -0.61% | 55.7만 |
|---|
| 2026.07.24 | ₩127,554 | ₩128,546 | ₩127,500 | ₩127,983 | +0.34% | 63.4만 |
|---|
| 2026.07.23 | ₩127,648 | ₩127,983 | ₩126,977 | ₩127,393 | -0.20% | 48.1만 |
|---|
| 2026.07.22 | ₩128,801 | ₩129,244 | ₩128,734 | ₩128,868 | +0.05% | 62.4만 |
|---|
| 2026.07.21 | ₩128,640 | ₩128,895 | ₩128,144 | ₩128,815 | +0.14% | 31.7만 |
|---|
| 2026.07.20 | ₩128,815 | ₩129,043 | ₩128,037 | ₩128,157 | -0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩128,868 | ₩129,472 | ₩128,439 | ₩128,560 | -0.24% | 56.8만 |
|---|
| 2026.07.16 | ₩129,887 | ₩130,383 | ₩129,565 | ₩129,981 | +0.07% | 42.4만 |
|---|
| 2026.07.15 | ₩129,311 | ₩129,820 | ₩129,230 | ₩129,726 | +0.32% | 43.8만 |
|---|
| 2026.07.14 | ₩129,244 | ₩129,351 | ₩128,734 | ₩129,083 | -0.12% | 60.8만 |
|---|
| 2026.07.13 | ₩130,048 | ₩130,357 | ₩129,405 | ₩129,485 | -0.43% | 49.6만 |
|---|
| 2026.07.10 | ₩129,525 | ₩130,249 | ₩129,163 | ₩130,169 | +0.50% | 63.3만 |
|---|
| 2026.07.09 | ₩128,680 | ₩129,364 | ₩128,520 | ₩129,364 | +0.53% | 60.8만 |
|---|
| 2026.07.08 | ₩128,573 | ₩128,868 | ₩127,997 | ₩128,694 | +0.09% | 42만 |
|---|
| 2026.07.07 | ₩129,217 | ₩129,458 | ₩128,815 | ₩129,190 | -0.02% | 30.9만 |
|---|
| 2026.07.06 | ₩128,962 | ₩129,230 | ₩128,506 | ₩129,056 | +0.07% | 39만 |
|---|
| 2026.07.02 | ₩128,399 | ₩129,150 | ₩127,648 | ₩128,546 | +0.11% | 37.7만 |
|---|
| 2026.07.01 | ₩128,090 | ₩128,841 | ₩127,809 | ₩128,131 | +0.03% | 95.4만 |
|---|
| 2026.06.30 | ₩127,970 | ₩128,466 | ₩127,755 | ₩128,225 | +0.20% | 46.9만 |
|---|
| 2026.06.29 | ₩127,782 | ₩128,010 | ₩126,857 | ₩127,929 | +0.12% | 61.9만 |
|---|
| 2026.06.26 | ₩126,468 | ₩127,594 | ₩126,387 | ₩126,951 | +0.38% | 43.7만 |
|---|
| 2026.06.25 | ₩127,071 | ₩127,782 | ₩126,441 | ₩126,884 | -0.15% | 80.6만 |
|---|
| 2026.06.24 | ₩126,991 | ₩127,916 | ₩126,602 | ₩126,951 | -0.03% | 69.7만 |
|---|
| 2026.06.23 | ₩127,179 | ₩127,715 | ₩126,790 | ₩127,018 | -0.13% | 59.6만 |
|---|
| 2026.06.22 | ₩128,412 | ₩129,043 | ₩127,970 | ₩128,198 | -0.17% | 54.9만 |
|---|
| 2026.06.18 | ₩128,868 | ₩128,922 | ₩128,359 | ₩128,613 | -0.20% | 50.7만 |
|---|
| 2026.06.17 | ₩129,713 | ₩129,887 | ₩127,527 | ₩127,889 | -1.41% | 93.1만 |
|---|
| 2026.06.16 | ₩130,249 | ₩130,477 | ₩129,753 | ₩129,874 | -0.29% | 35.6만 |
|---|
| 2026.06.15 | ₩130,008 | ₩130,705 | ₩129,995 | ₩130,249 | +0.19% | 56.4만 |
|---|
| 2026.06.12 | ₩128,587 | ₩129,230 | ₩127,889 | ₩128,841 | +0.20% | 69만 |
|---|
| 2026.06.11 | ₩127,205 | ₩128,667 | ₩126,562 | ₩128,198 | +0.78% | 100만 |
|---|
| 2026.06.10 | ₩128,157 | ₩129,096 | ₩127,044 | ₩127,071 | -0.85% | 205.6만 |
|---|
| 2026.06.09 | ₩129,177 | ₩129,860 | ₩126,790 | ₩128,707 | -0.36% | 71.1만 |
|---|
| 2026.06.08 | ₩129,270 | ₩129,633 | ₩128,573 | ₩128,640 | -0.49% | 48.7만 |
|---|
| 2026.06.05 | ₩130,665 | ₩130,732 | ₩128,372 | ₩128,667 | -1.53% | 77.7만 |
|---|
| 2026.06.04 | ₩130,397 | ₩131,349 | ₩130,370 | ₩131,215 | +0.63% | 37.1만 |
|---|
| 2026.06.03 | ₩131,067 | ₩131,067 | ₩130,290 | ₩130,290 | -0.59% | 55.1만 |
|---|
| 2026.06.02 | ₩130,813 | ₩131,429 | ₩130,813 | ₩131,376 | +0.43% | 47.1만 |
|---|
| 2026.06.01 | ₩130,223 | ₩131,188 | ₩130,142 | ₩131,027 | +0.62% | 78.1만 |
|---|
| 2026.05.29 | ₩129,995 | ₩130,518 | ₩129,954 | ₩130,223 | +0.18% | 72.1만 |
|---|
| 2026.05.28 | ₩129,351 | ₩129,995 | ₩129,096 | ₩129,928 | +0.45% | 51.7만 |
|---|
| 2026.05.27 | ₩129,123 | ₩129,539 | ₩129,016 | ₩129,364 | +0.19% | 35.6만 |
|---|
| 2026.05.26 | ₩129,364 | ₩129,552 | ₩128,922 | ₩129,177 | -0.15% | 49.1만 |
|---|
| 2026.05.22 | ₩129,297 | ₩129,619 | ₩128,989 | ₩129,177 | -0.09% | 50.6만 |
|---|
| 2026.05.21 | ₩128,023 | ₩129,016 | ₩127,849 | ₩128,680 | +0.51% | 52.9만 |
|---|
| 2026.05.20 | ₩127,782 | ₩128,707 | ₩127,554 | ₩128,546 | +0.60% | 58.4만 |
|---|
| 2026.05.19 | ₩127,916 | ₩128,372 | ₩127,608 | ₩127,769 | -0.12% | 65.8만 |
|---|
| 2026.05.18 | ₩128,412 | ₩128,573 | ₩127,661 | ₩128,412 | 0.00% | 72.5만 |
|---|
| 2026.05.15 | ₩128,935 | ₩129,056 | ₩128,332 | ₩128,452 | -0.37% | 53만 |
|---|
| 2026.05.14 | ₩128,721 | ₩129,901 | ₩128,721 | ₩129,633 | +0.71% | 32.4만 |
|---|
| 2026.05.13 | ₩127,581 | ₩128,466 | ₩127,447 | ₩128,292 | +0.56% | 62.4만 |
|---|
| 2026.05.12 | ₩127,259 | ₩127,755 | ₩126,776 | ₩127,661 | +0.32% | 46.6만 |
|---|
| 2026.05.11 | ₩126,951 | ₩127,621 | ₩126,951 | ₩127,420 | +0.37% | 42만 |
|---|
| 2026.05.08 | ₩127,474 | ₩127,809 | ₩127,219 | ₩127,393 | -0.06% | 39.2만 |
|---|
| 2026.05.07 | ₩127,876 | ₩127,929 | ₩127,018 | ₩127,179 | -0.55% | 62.6만 |
|---|
| 2026.05.06 | ₩126,709 | ₩127,782 | ₩126,562 | ₩127,661 | +0.75% | 66.4만 |
|---|
| 2026.05.05 | ₩125,744 | ₩126,267 | ₩125,489 | ₩126,025 | +0.22% | 53.1만 |
|---|
| 2026.05.04 | ₩125,636 | ₩125,931 | ₩124,818 | ₩125,274 | -0.29% | 95.3만 |
|---|
| 2026.05.01 | ₩126,374 | ₩126,790 | ₩125,891 | ₩125,891 | -0.38% | 91.5만 |
|---|
| 2026.04.30 | ₩125,274 | ₩126,253 | ₩124,979 | ₩125,931 | +0.52% | 49.7만 |
|---|
| 2026.04.29 | ₩125,395 | ₩125,395 | ₩124,751 | ₩125,274 | -0.10% | 56.8만 |
|---|
| 2026.04.28 | ₩125,610 | ₩125,757 | ₩125,301 | ₩125,449 | -0.13% | 51.1만 |
|---|
| 2026.04.27 | ₩125,690 | ₩126,012 | ₩125,583 | ₩125,878 | +0.15% | 34만 |
|---|
| 2026.04.24 | ₩125,784 | ₩126,146 | ₩125,449 | ₩126,052 | +0.21% | 69.9만 |
|---|
| 2026.04.23 | ₩125,703 | ₩126,320 | ₩124,751 | ₩125,771 | +0.05% | 108.2만 |
|---|
| 2026.04.22 | ₩125,931 | ₩126,133 | ₩125,784 | ₩126,106 | +0.14% | 53.5만 |
|---|
| 2026.04.21 | ₩126,334 | ₩126,401 | ₩125,073 | ₩125,301 | -0.82% | 66.5만 |
|---|
| 2026.04.20 | ₩125,797 | ₩126,025 | ₩125,610 | ₩125,918 | +0.10% | 46.3만 |
|---|
| 2026.04.17 | ₩125,435 | ₩126,387 | ₩124,966 | ₩126,092 | +0.52% | 98.4만 |
|---|
| 2026.04.16 | ₩124,228 | ₩124,684 | ₩124,121 | ₩124,470 | +0.19% | 58.7만 |
|---|
| 2026.04.15 | ₩123,692 | ₩124,269 | ₩123,410 | ₩124,175 | +0.39% | 63.4만 |
|---|
| 2026.04.14 | ₩122,592 | ₩123,531 | ₩122,472 | ₩123,531 | +0.77% | 42.7만 |
|---|
| 2026.04.13 | ₩120,956 | ₩122,338 | ₩120,715 | ₩122,311 | +1.12% | 57.8만 |
|---|
| 2026.04.10 | ₩122,043 | ₩122,136 | ₩121,090 | ₩121,238 | -0.66% | 38.7만 |
|---|
| 2026.04.09 | ₩120,943 | ₩121,976 | ₩120,822 | ₩121,734 | +0.65% | 59만 |
|---|
| 2026.04.08 | ₩120,943 | ₩121,318 | ₩120,460 | ₩121,318 | +0.31% | 81.9만 |
|---|
| 2026.04.07 | ₩118,435 | ₩118,529 | ₩117,403 | ₩118,529 | +0.08% | 100.1만 |
|---|
| 2026.04.06 | ₩118,006 | ₩118,583 | ₩117,886 | ₩118,583 | +0.49% | 74.3만 |
|---|
| 2026.04.02 | ₩116,773 | ₩118,476 | ₩116,679 | ₩118,087 | +1.13% | 85.2만 |
|---|
| 2026.04.01 | ₩118,221 | ₩118,704 | ₩117,979 | ₩118,127 | -0.08% | 140.7만 |
|---|
| 2026.03.31 | ₩116,129 | ₩117,899 | ₩115,874 | ₩117,792 | +1.43% | 198.6만 |
|---|
| 2026.03.30 | ₩116,008 | ₩116,062 | ₩114,479 | ₩114,855 | -0.99% | 203.5만 |
|---|
| 2026.03.27 | ₩116,223 | ₩116,290 | ₩114,855 | ₩115,056 | -1.00% | 162.1만 |
|---|
| 2026.03.26 | ₩117,765 | ₩118,114 | ₩116,491 | ₩116,558 | -1.02% | 142.7만 |
|---|
| 2026.03.25 | ₩118,905 | ₩119,240 | ₩118,154 | ₩118,556 | -0.29% | 138.4만 |
|---|
| 2026.03.24 | ₩117,497 | ₩118,730 | ₩117,443 | ₩118,087 | +0.50% | 216.3만 |
|---|
| 2026.03.23 | ₩118,556 | ₩119,347 | ₩117,953 | ₩118,248 | -0.26% | 244.3만 |
|---|
| 2026.03.20 | ₩118,248 | ₩118,288 | ₩116,424 | ₩116,960 | -1.09% | 178.4만 |
|---|
| 2026.03.19 | ₩118,006 | ₩118,945 | ₩117,765 | ₩118,355 | +0.30% | 207.7만 |
|---|
| 2026.03.18 | ₩120,219 | ₩120,286 | ₩118,677 | ₩118,717 | -1.25% | 102.9만 |
|---|
| 2026.03.17 | ₩121,184 | ₩121,453 | ₩120,648 | ₩120,648 | -0.44% | 107.9만 |
|---|
| 2026.03.16 | ₩120,514 | ₩121,023 | ₩120,259 | ₩120,635 | +0.10% | 116.9만 |
|---|
| 2026.03.13 | ₩120,836 | ₩121,278 | ₩119,441 | ₩119,615 | -1.01% | 162.9만 |
|---|
| 2026.03.12 | ₩121,117 | ₩121,211 | ₩120,246 | ₩120,246 | -0.72% | 149.7만 |
|---|
| 2026.03.11 | ₩122,163 | ₩122,244 | ₩121,345 | ₩121,855 | -0.25% | 158.4만 |
|---|
| 2026.03.10 | ₩122,150 | ₩122,995 | ₩121,493 | ₩121,908 | -0.20% | 213.7만 |
|---|
| 2026.03.09 | ₩120,232 | ₩122,351 | ₩119,682 | ₩122,163 | +1.61% | 261.9만 |
|---|
| 2026.03.06 | ₩121,600 | ₩121,882 | ₩120,782 | ₩121,399 | -0.17% | 169.1만 |
|---|
| 2026.03.05 | ₩123,290 | ₩123,652 | ₩121,989 | ₩122,928 | -0.29% | 193.4만 |
|---|
| 2026.03.04 | ₩123,840 | ₩124,295 | ₩123,236 | ₩123,960 | +0.10% | 131.4만 |
|---|
| 2026.03.03 | ₩122,874 | ₩124,000 | ₩121,976 | ₩123,665 | +0.64% | 188.2만 |
|---|
| 2026.03.02 | ₩123,719 | ₩125,154 | ₩123,719 | ₩124,778 | +0.86% | 135만 |
|---|
| 2026.02.27 | ₩123,947 | ₩124,818 | ₩123,893 | ₩124,765 | +0.66% | 82.2만 |
|---|
| 2026.02.26 | ₩125,475 | ₩125,502 | ₩124,242 | ₩124,845 | -0.50% | 70만 |
|---|
| 2026.02.25 | ₩125,274 | ₩125,529 | ₩124,966 | ₩125,435 | +0.13% | 61.4만 |
|---|
| 2026.02.24 | ₩124,081 | ₩124,926 | ₩123,933 | ₩124,792 | +0.57% | 65.1만 |
|---|
| 2026.02.23 | ₩124,684 | ₩125,341 | ₩123,866 | ₩124,202 | -0.39% | 58.2만 |
|---|
| 2026.02.20 | ₩123,933 | ₩125,020 | ₩123,866 | ₩124,939 | +0.81% | 66.3만 |
|---|
| 2026.02.19 | ₩124,416 | ₩124,738 | ₩123,960 | ₩124,295 | -0.10% | 86.1만 |
|---|
| 2026.02.18 | ₩124,497 | ₩125,046 | ₩124,228 | ₩124,684 | +0.15% | 91.9만 |
|---|
| 2026.02.17 | ₩124,188 | ₩124,483 | ₩123,169 | ₩124,188 | 0.00% | 111.9만 |
|---|
| 2026.02.13 | ₩124,054 | ₩124,912 | ₩123,705 | ₩124,202 | +0.12% | 90.1만 |
|---|
| 2026.02.12 | ₩125,918 | ₩126,066 | ₩124,000 | ₩124,054 | -1.48% | 94.8만 |
|---|
| 2026.02.11 | ₩125,610 | ₩125,811 | ₩125,087 | ₩125,569 | -0.03% | 51.6만 |
|---|
| 2026.02.10 | ₩125,355 | ₩125,623 | ₩124,939 | ₩125,006 | -0.28% | 67.9만 |
|---|
| 2026.02.09 | ₩124,684 | ₩125,596 | ₩124,684 | ₩125,382 | +0.56% | 61만 |
|---|
| 2026.02.06 | ₩123,075 | ₩125,033 | ₩123,075 | ₩124,765 | +1.37% | 67.3만 |
|---|
| 2026.02.05 | ₩122,820 | ₩123,169 | ₩122,257 | ₩122,418 | -0.33% | 109.2만 |
|---|
| 2026.02.04 | ₩123,531 | ₩123,907 | ₩122,901 | ₩123,518 | -0.01% | 110.3만 |
|---|
| 2026.02.03 | ₩123,317 | ₩123,907 | ₩122,445 | ₩123,196 | -0.10% | 108만 |
|---|
| 2026.02.02 | ₩122,525 | ₩123,679 | ₩122,472 | ₩123,477 | +0.78% | 57만 |
|---|
| 2026.01.30 | ₩122,378 | ₩122,941 | ₩121,774 | ₩122,780 | +0.33% | 218.1만 |
|---|
| 2026.01.29 | ₩122,659 | ₩122,995 | ₩121,372 | ₩122,780 | +0.10% | 75.6만 |
|---|
| 2026.01.28 | ₩122,579 | ₩122,820 | ₩122,204 | ₩122,472 | -0.09% | 86.1만 |
|---|
| 2026.01.27 | ₩122,297 | ₩122,633 | ₩122,190 | ₩122,458 | +0.13% | 69.2만 |
|---|
| 2026.01.26 | ₩122,177 | ₩122,740 | ₩122,177 | ₩122,579 | +0.33% | 48.3만 |
|---|
| 2026.01.23 | ₩121,721 | ₩122,056 | ₩121,546 | ₩121,895 | +0.14% | 88.3만 |
|---|
| 2026.01.22 | ₩121,828 | ₩122,230 | ₩121,560 | ₩121,721 | -0.09% | 112.5만 |
|---|
| 2026.01.21 | ₩120,340 | ₩121,882 | ₩120,299 | ₩121,386 | +0.87% | 149.9만 |
|---|
| 2026.01.20 | ₩120,514 | ₩120,970 | ₩119,870 | ₩120,045 | -0.39% | 130.1만 |
|---|
| 2026.01.16 | ₩122,284 | ₩122,351 | ₩121,815 | ₩122,043 | -0.20% | 77.5만 |
|---|
| 2026.01.15 | ₩122,646 | ₩122,646 | ₩122,043 | ₩122,204 | -0.36% | 75.4만 |
|---|
| 2026.01.14 | ₩121,976 | ₩122,096 | ₩121,439 | ₩122,096 | +0.10% | 116.4만 |
|---|
| 2026.01.13 | ₩122,566 | ₩122,619 | ₩121,882 | ₩122,257 | -0.25% | 93.6만 |
|---|
| 2026.01.12 | ₩122,136 | ₩122,700 | ₩121,828 | ₩122,566 | +0.35% | 50.4만 |
|---|
| 2026.01.09 | ₩121,721 | ₩122,633 | ₩121,600 | ₩122,431 | +0.58% | 77.8만 |
|---|
| 2026.01.08 | ₩120,782 | ₩121,587 | ₩120,742 | ₩121,493 | +0.59% | 52.7만 |
|---|
| 2026.01.07 | ₩121,654 | ₩121,654 | ₩120,997 | ₩121,050 | -0.50% | 72.8만 |
|---|
| 2026.01.06 | ₩121,023 | ₩121,667 | ₩121,023 | ₩121,533 | +0.42% | 69.7만 |
|---|
| 2026.01.05 | ₩120,728 | ₩121,238 | ₩120,728 | ₩121,010 | +0.23% | 80.5만 |
|---|
| 2026.01.02 | ₩120,380 | ₩120,447 | ₩119,817 | ₩120,340 | -0.03% | 114.1만 |
|---|
| 2025.12.31 | ₩120,715 | ₩120,782 | ₩119,924 | ₩119,924 | -0.66% | 37.8만 |
|---|
| 2025.12.30 | ₩120,795 | ₩121,010 | ₩120,661 | ₩120,755 | -0.03% | 53만 |
|---|
| 2025.12.29 | ₩120,809 | ₩121,104 | ₩120,581 | ₩120,849 | +0.03% | 38.9만 |
|---|
| 2025.12.26 | ₩121,198 | ₩121,399 | ₩121,010 | ₩121,238 | +0.03% | 31만 |
|---|
| 2025.12.24 | ₩120,956 | ₩121,600 | ₩120,916 | ₩121,479 | +0.43% | 30.5만 |
|---|
| 2025.12.23 | ₩120,353 | ₩121,037 | ₩120,353 | ₩120,956 | +0.50% | 42.9만 |
|---|
| 2025.12.22 | ₩120,165 | ₩120,688 | ₩120,165 | ₩120,594 | +0.36% | 47.8만 |
|---|
| 2025.12.19 | ₩119,280 | ₩120,004 | ₩119,280 | ₩119,870 | +0.49% | 84.7만 |
|---|
| 2025.12.18 | ₩119,320 | ₩119,843 | ₩118,784 | ₩119,052 | -0.22% | 78만 |
|---|
| 2025.12.17 | ₩119,522 | ₩119,562 | ₩118,610 | ₩118,663 | -0.72% | 83.1만 |
|---|
| 2025.12.16 | ₩119,736 | ₩119,924 | ₩118,918 | ₩119,347 | -0.32% | 66.5만 |
|---|
| 2025.12.15 | ₩120,675 | ₩120,688 | ₩119,763 | ₩119,991 | -0.57% | 68.7만 |
|---|
| 2025.12.12 | ₩120,916 | ₩121,064 | ₩119,843 | ₩120,192 | -0.60% | 116.4만 |
|---|
| 2025.12.11 | ₩120,420 | ₩121,131 | ₩120,098 | ₩121,090 | +0.56% | 87.1만 |
|---|
| 2025.12.10 | ₩120,031 | ₩120,997 | ₩119,736 | ₩120,836 | +0.67% | 83.3만 |
|---|
| 2025.12.09 | ₩120,004 | ₩120,407 | ₩119,884 | ₩119,964 | -0.03% | 69.9만 |
|---|
| 2025.12.08 | ₩120,554 | ₩120,554 | ₩119,817 | ₩120,058 | -0.41% | 49.2만 |
|---|
| 2025.12.05 | ₩120,702 | ₩121,117 | ₩120,514 | ₩120,621 | -0.07% | 61.3만 |
|---|
| 2025.12.04 | ₩120,876 | ₩121,037 | ₩120,192 | ₩120,648 | -0.19% | 95만 |
|---|
| 2025.12.03 | ₩119,951 | ₩120,983 | ₩119,910 | ₩120,755 | +0.67% | 82.8만 |
|---|
| 2025.12.02 | ₩120,286 | ₩120,460 | ₩119,817 | ₩120,112 | -0.14% | 45만 |
|---|
| 2025.12.01 | ₩120,031 | ₩120,809 | ₩120,031 | ₩120,179 | +0.12% | 49.9만 |
|---|
| 2025.11.28 | ₩120,246 | ₩120,715 | ₩120,246 | ₩120,675 | +0.36% | 28.5만 |
|---|
| 2025.11.26 | ₩119,924 | ₩120,688 | ₩119,897 | ₩120,232 | +0.26% | 50.7만 |
|---|
| 2025.11.25 | ₩118,154 | ₩119,763 | ₩118,060 | ₩119,535 | +1.17% | 93.9만 |
|---|
| 2025.11.24 | ₩117,993 | ₩118,476 | ₩117,497 | ₩118,073 | +0.07% | 71.2만 |
|---|
| 2025.11.21 | ₩116,759 | ₩118,556 | ₩116,719 | ₩117,805 | +0.90% | 109만 |
|---|
| 2025.11.20 | ₩118,838 | ₩119,213 | ₩116,317 | ₩116,410 | -2.04% | 69.9만 |
|---|
| 2025.11.19 | ₩117,282 | ₩118,114 | ₩117,014 | ₩117,537 | +0.22% | 57.7만 |
|---|
| 2025.11.18 | ₩117,282 | ₩118,020 | ₩116,679 | ₩117,430 | +0.13% | 92.8만 |
|---|
| 2025.11.17 | ₩118,864 | ₩119,173 | ₩117,470 | ₩117,872 | -0.83% | 83.9만 |
|---|
| 2025.11.14 | ₩118,033 | ₩119,522 | ₩118,033 | ₩119,106 | +0.91% | 81.6만 |
|---|
| 2025.11.13 | ₩119,843 | ₩120,232 | ₩118,891 | ₩119,092 | -0.63% | 82.1만 |
|---|
| 2025.11.12 | ₩120,259 | ₩120,420 | ₩119,991 | ₩120,232 | -0.02% | 47.9만 |
|---|
| 2025.11.11 | ₩119,186 | ₩120,299 | ₩119,186 | ₩120,192 | +0.84% | 43.9만 |
|---|
| 2025.11.10 | ₩118,945 | ₩119,455 | ₩118,328 | ₩119,334 | +0.33% | 62.5만 |
|---|
| 2025.11.07 | ₩117,604 | ₩118,274 | ₩117,135 | ₩118,274 | +0.57% | 108.4만 |
|---|
| 2025.11.06 | ₩118,476 | ₩118,583 | ₩117,631 | ₩117,832 | -0.54% | 104.1만 |
|---|
| 2025.11.05 | ₩118,449 | ₩119,280 | ₩118,449 | ₩118,690 | +0.20% | 104만 |
|---|
| 2025.11.04 | ₩118,261 | ₩118,744 | ₩118,060 | ₩118,543 | +0.24% | 99.5만 |
|---|
| 2025.11.03 | ₩119,656 | ₩119,656 | ₩118,502 | ₩119,052 | -0.50% | 77만 |
|---|
| 2025.10.31 | ₩119,951 | ₩119,951 | ₩119,066 | ₩119,468 | -0.40% | 65.7만 |
|---|
| 2025.10.30 | ₩120,152 | ₩120,742 | ₩119,682 | ₩119,723 | -0.36% | 89.6만 |
|---|
| 2025.10.29 | ₩121,278 | ₩121,332 | ₩120,165 | ₩120,688 | -0.49% | 102.9만 |
|---|
| 2025.10.28 | ₩121,734 | ₩121,748 | ₩121,198 | ₩121,198 | -0.44% | 83.2만 |
|---|
| 2025.10.27 | ₩121,332 | ₩121,520 | ₩120,983 | ₩121,493 | +0.13% | 58.2만 |
|---|
| 2025.10.24 | ₩120,863 | ₩120,863 | ₩120,366 | ₩120,447 | -0.34% | 115.7만 |
|---|
| 2025.10.23 | ₩119,682 | ₩120,205 | ₩119,562 | ₩119,951 | +0.22% | 79.6만 |
|---|
| 2025.10.22 | ₩119,763 | ₩120,004 | ₩119,012 | ₩119,455 | -0.26% | 108.7만 |
|---|
| 2025.10.21 | ₩119,522 | ₩119,790 | ₩119,240 | ₩119,629 | +0.09% | 99.5만 |
|---|
| 2025.10.20 | ₩119,039 | ₩119,790 | ₩119,039 | ₩119,656 | +0.52% | 49.5만 |
|---|
| 2025.10.17 | ₩117,939 | ₩118,985 | ₩117,899 | ₩118,757 | +0.69% | 109.7만 |
|---|
| 2025.10.16 | ₩118,999 | ₩119,079 | ₩117,523 | ₩118,046 | -0.80% | 121.9만 |
|---|
| 2025.10.15 | ₩119,119 | ₩119,750 | ₩117,859 | ₩118,824 | -0.25% | 87.6만 |
|---|
| 2025.10.14 | ₩117,041 | ₩119,052 | ₩117,014 | ₩118,663 | +1.39% | 110.5만 |
|---|
| 2025.10.13 | ₩117,443 | ₩118,154 | ₩117,443 | ₩117,953 | +0.43% | 130.5만 |
|---|
| 2025.10.10 | ₩119,146 | ₩119,428 | ₩116,638 | ₩116,665 | -2.08% | 152.1만 |
|---|