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 | ₩132,260 | ₩132,729 | ₩132,166 | ₩132,474 | +0.16% | 33.4만 |
| 2026.10.08 | ₩132,019 | ₩132,448 | ₩131,737 | ₩132,206 | +0.14% | 53.2만 |
| 2026.10.07 | ₩132,635 | ₩132,635 | ₩132,126 | ₩132,340 | -0.22% | 66.2만 |
| 2026.10.06 | ₩132,917 | ₩133,412 | ₩132,769 | ₩133,064 | +0.11% | 25.5만 |
| 2026.10.05 | ₩131,523 | ₩132,662 | ₩131,510 | ₩132,381 | +0.65% | 27.6만 |
| 2026.10.02 | ₩131,657 | ₩131,858 | ₩131,054 | ₩131,536 | -0.09% | 54.8만 |
| 2026.10.01 | ₩130,558 | ₩130,974 | ₩129,835 | ₩130,545 | -0.01% | 55.8만 |
| 2026.09.30 | ₩131,282 | ₩131,550 | ₩130,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,304 |
| -0.75% |
| 42만 |
| 2026.09.29 | ₩131,295 | ₩131,376 | ₩130,652 | ₩131,000 | -0.22% | 53.5만 |
|---|
| 2026.09.28 | ₩131,456 | ₩131,858 | ₩131,054 | ₩131,255 | -0.15% | 48.5만 |
|---|
| 2026.09.25 | ₩131,362 | ₩132,126 | ₩131,215 | ₩131,979 | +0.47% | 50.2만 |
|---|
| 2026.09.24 | ₩131,108 | ₩131,657 | ₩130,974 | ₩131,483 | +0.29% | 38.4만 |
|---|
| 2026.09.23 | ₩132,515 | ₩132,568 | ₩131,563 | ₩131,724 | -0.60% | 58만 |
|---|
| 2026.09.22 | ₩132,863 | ₩133,024 | ₩132,461 | ₩132,622 | -0.18% | 37.8만 |
|---|
| 2026.09.21 | ₩131,778 | ₩132,917 | ₩131,469 | ₩132,635 | +0.65% | 38만 |
|---|
| 2026.09.18 | ₩131,309 | ₩131,402 | ₩130,692 | ₩131,228 | -0.06% | 37.7만 |
|---|
| 2026.09.17 | ₩131,429 | ₩131,670 | ₩131,014 | ₩131,335 | -0.07% | 38.7만 |
|---|
| 2026.09.16 | ₩131,550 | ₩131,657 | ₩129,620 | ₩130,290 | -0.96% | 45.8만 |
|---|
| 2026.09.15 | ₩131,778 | ₩131,778 | ₩131,242 | ₩131,402 | -0.28% | 37.1만 |
|---|
| 2026.09.14 | ₩131,778 | ₩132,367 | ₩131,577 | ₩131,965 | +0.14% | 56.5만 |
|---|
| 2026.09.11 | ₩132,407 | ₩132,702 | ₩132,153 | ₩132,180 | -0.17% | 37.2만 |
|---|
| 2026.09.10 | ₩131,523 | ₩131,737 | ₩131,161 | ₩131,295 | -0.17% | 31.9만 |
|---|
| 2026.09.09 | ₩132,608 | ₩132,675 | ₩131,871 | ₩132,139 | -0.35% | 37.9만 |
|---|
| 2026.09.08 | ₩133,613 | ₩133,613 | ₩132,608 | ₩132,689 | -0.69% | 43.6만 |
|---|
| 2026.09.04 | ₩133,962 | ₩134,176 | ₩133,560 | ₩133,694 | -0.20% | 31.7만 |
|---|
| 2026.09.03 | ₩133,359 | ₩134,391 | ₩133,238 | ₩134,123 | +0.57% | 52.6만 |
|---|
| 2026.09.02 | ₩132,113 | ₩133,131 | ₩132,072 | ₩132,890 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩132,099 | ₩132,461 | ₩131,630 | ₩131,938 | -0.12% | 36.1만 |
|---|
| 2026.08.31 | ₩132,957 | ₩132,997 | ₩132,448 | ₩132,608 | -0.26% | 31.1만 |
|---|
| 2026.08.28 | ₩133,774 | ₩134,002 | ₩132,997 | ₩133,131 | -0.48% | 30.2만 |
|---|
| 2026.08.27 | ₩133,158 | ₩133,801 | ₩132,984 | ₩133,546 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩132,984 | ₩133,292 | ₩132,783 | ₩132,957 | -0.02% | 44.8만 |
|---|
| 2026.08.25 | ₩133,399 | ₩133,399 | ₩132,836 | ₩133,225 | -0.13% | 57.4만 |
|---|
| 2026.08.24 | ₩133,064 | ₩133,185 | ₩132,729 | ₩132,997 | -0.05% | 48.8만 |
|---|
| 2026.08.21 | ₩132,662 | ₩133,412 | ₩132,662 | ₩133,051 | +0.29% | 45.6만 |
|---|
| 2026.08.20 | ₩132,729 | ₩133,131 | ₩132,099 | ₩132,180 | -0.41% | 44.6만 |
|---|
| 2026.08.19 | ₩133,225 | ₩134,069 | ₩133,144 | ₩133,292 | +0.05% | 54.6만 |
|---|
| 2026.08.18 | ₩132,943 | ₩133,064 | ₩132,716 | ₩132,756 | -0.14% | 55.9만 |
|---|
| 2026.08.17 | ₩133,734 | ₩133,828 | ₩133,292 | ₩133,292 | -0.33% | 34.6만 |
|---|
| 2026.08.14 | ₩134,364 | ₩134,458 | ₩133,948 | ₩134,056 | -0.23% | 44.4만 |
|---|
| 2026.08.13 | ₩134,297 | ₩134,793 | ₩134,042 | ₩134,431 | +0.10% | 48.6만 |
|---|
| 2026.08.12 | ₩134,176 | ₩134,176 | ₩133,680 | ₩134,029 | -0.11% | 47.4만 |
|---|
| 2026.08.11 | ₩134,458 | ₩134,498 | ₩133,707 | ₩133,774 | -0.51% | 59.7만 |
|---|
| 2026.08.10 | ₩134,069 | ₩134,391 | ₩133,855 | ₩134,149 | +0.06% | 36.4만 |
|---|
| 2026.08.07 | ₩133,493 | ₩134,096 | ₩133,412 | ₩134,029 | +0.40% | 51.2만 |
|---|
| 2026.08.06 | ₩133,627 | ₩133,895 | ₩132,997 | ₩133,265 | -0.27% | 169.2만 |
|---|
| 2026.08.05 | ₩133,935 | ₩134,029 | ₩133,091 | ₩133,118 | -0.61% | 61만 |
|---|
| 2026.08.04 | ₩131,309 | ₩133,305 | ₩131,268 | ₩132,997 | +1.29% | 77.2만 |
|---|
| 2026.08.03 | ₩129,808 | ₩131,242 | ₩129,808 | ₩131,027 | +0.94% | 52만 |
|---|
| 2026.07.31 | ₩128,575 | ₩129,459 | ₩127,624 | ₩129,258 | +0.53% | 75.1만 |
|---|
| 2026.07.30 | ₩127,959 | ₩128,696 | ₩127,530 | ₩128,629 | +0.52% | 58.3만 |
|---|
| 2026.07.29 | ₩128,964 | ₩129,339 | ₩127,369 | ₩127,503 | -1.13% | 53.5만 |
|---|
| 2026.07.28 | ₩128,495 | ₩129,459 | ₩128,495 | ₩129,098 | +0.47% | 39만 |
|---|
| 2026.07.27 | ₩128,883 | ₩128,990 | ₩127,878 | ₩128,093 | -0.61% | 55.7만 |
|---|
| 2026.07.24 | ₩127,463 | ₩128,454 | ₩127,409 | ₩127,892 | +0.34% | 63.4만 |
|---|
| 2026.07.23 | ₩127,557 | ₩127,892 | ₩126,886 | ₩127,302 | -0.20% | 48.1만 |
|---|
| 2026.07.22 | ₩128,709 | ₩129,151 | ₩128,642 | ₩128,776 | +0.05% | 62.4만 |
|---|
| 2026.07.21 | ₩128,548 | ₩128,803 | ₩128,052 | ₩128,722 | +0.14% | 31.7만 |
|---|
| 2026.07.20 | ₩128,722 | ₩128,950 | ₩127,945 | ₩128,066 | -0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩128,776 | ₩129,379 | ₩128,347 | ₩128,468 | -0.24% | 56.8만 |
|---|
| 2026.07.16 | ₩129,794 | ₩130,290 | ₩129,473 | ₩129,888 | +0.07% | 42.4만 |
|---|
| 2026.07.15 | ₩129,218 | ₩129,727 | ₩129,138 | ₩129,634 | +0.32% | 43.8만 |
|---|
| 2026.07.14 | ₩129,151 | ₩129,258 | ₩128,642 | ₩128,990 | -0.12% | 60.8만 |
|---|
| 2026.07.13 | ₩129,955 | ₩130,263 | ₩129,312 | ₩129,392 | -0.43% | 49.6만 |
|---|
| 2026.07.10 | ₩129,433 | ₩130,156 | ₩129,071 | ₩130,076 | +0.50% | 63.3만 |
|---|
| 2026.07.09 | ₩128,588 | ₩129,272 | ₩128,428 | ₩129,272 | +0.53% | 60.8만 |
|---|
| 2026.07.08 | ₩128,481 | ₩128,776 | ₩127,905 | ₩128,602 | +0.09% | 42만 |
|---|
| 2026.07.07 | ₩129,124 | ₩129,366 | ₩128,722 | ₩129,098 | -0.02% | 30.9만 |
|---|
| 2026.07.06 | ₩128,870 | ₩129,138 | ₩128,414 | ₩128,964 | +0.07% | 39만 |
|---|
| 2026.07.02 | ₩128,307 | ₩129,057 | ₩127,557 | ₩128,454 | +0.11% | 37.7만 |
|---|
| 2026.07.01 | ₩127,999 | ₩128,749 | ₩127,717 | ₩128,039 | +0.03% | 95.4만 |
|---|
| 2026.06.30 | ₩127,878 | ₩128,374 | ₩127,664 | ₩128,133 | +0.20% | 46.9만 |
|---|
| 2026.06.29 | ₩127,691 | ₩127,918 | ₩126,766 | ₩127,838 | +0.12% | 61.9만 |
|---|
| 2026.06.26 | ₩126,377 | ₩127,503 | ₩126,297 | ₩126,860 | +0.38% | 43.7만 |
|---|
| 2026.06.25 | ₩126,980 | ₩127,691 | ₩126,350 | ₩126,793 | -0.15% | 80.6만 |
|---|
| 2026.06.24 | ₩126,900 | ₩127,825 | ₩126,511 | ₩126,860 | -0.03% | 69.7만 |
|---|
| 2026.06.23 | ₩127,087 | ₩127,624 | ₩126,699 | ₩126,927 | -0.13% | 59.6만 |
|---|
| 2026.06.22 | ₩128,320 | ₩128,950 | ₩127,878 | ₩128,106 | -0.17% | 54.9만 |
|---|
| 2026.06.18 | ₩128,776 | ₩128,830 | ₩128,267 | ₩128,521 | -0.20% | 50.7만 |
|---|
| 2026.06.17 | ₩129,620 | ₩129,794 | ₩127,436 | ₩127,798 | -1.41% | 93.1만 |
|---|
| 2026.06.16 | ₩130,156 | ₩130,384 | ₩129,660 | ₩129,781 | -0.29% | 35.6만 |
|---|
| 2026.06.15 | ₩129,915 | ₩130,612 | ₩129,902 | ₩130,156 | +0.19% | 56.4만 |
|---|
| 2026.06.12 | ₩128,495 | ₩129,138 | ₩127,798 | ₩128,749 | +0.20% | 69만 |
|---|
| 2026.06.11 | ₩127,114 | ₩128,575 | ₩126,471 | ₩128,106 | +0.78% | 100만 |
|---|
| 2026.06.10 | ₩128,066 | ₩129,004 | ₩126,953 | ₩126,980 | -0.85% | 205.6만 |
|---|
| 2026.06.09 | ₩129,084 | ₩129,768 | ₩126,699 | ₩128,615 | -0.36% | 71.1만 |
|---|
| 2026.06.08 | ₩129,178 | ₩129,540 | ₩128,481 | ₩128,548 | -0.49% | 48.7만 |
|---|
| 2026.06.05 | ₩130,572 | ₩130,639 | ₩128,280 | ₩128,575 | -1.53% | 77.7만 |
|---|
| 2026.06.04 | ₩130,304 | ₩131,255 | ₩130,277 | ₩131,121 | +0.63% | 37.1만 |
|---|
| 2026.06.03 | ₩130,974 | ₩130,974 | ₩130,196 | ₩130,196 | -0.59% | 55.1만 |
|---|
| 2026.06.02 | ₩130,719 | ₩131,335 | ₩130,719 | ₩131,282 | +0.43% | 47.1만 |
|---|
| 2026.06.01 | ₩130,129 | ₩131,094 | ₩130,049 | ₩130,933 | +0.62% | 78.1만 |
|---|
| 2026.05.29 | ₩129,902 | ₩130,424 | ₩129,861 | ₩130,129 | +0.18% | 72.1만 |
|---|
| 2026.05.28 | ₩129,258 | ₩129,902 | ₩129,004 | ₩129,835 | +0.45% | 51.7만 |
|---|
| 2026.05.27 | ₩129,031 | ₩129,446 | ₩128,923 | ₩129,272 | +0.19% | 35.6만 |
|---|
| 2026.05.26 | ₩129,272 | ₩129,459 | ₩128,830 | ₩129,084 | -0.15% | 49.1만 |
|---|
| 2026.05.22 | ₩129,205 | ₩129,526 | ₩128,897 | ₩129,084 | -0.09% | 50.6만 |
|---|
| 2026.05.21 | ₩127,932 | ₩128,923 | ₩127,758 | ₩128,588 | +0.51% | 52.9만 |
|---|
| 2026.05.20 | ₩127,691 | ₩128,615 | ₩127,463 | ₩128,454 | +0.60% | 58.4만 |
|---|
| 2026.05.19 | ₩127,825 | ₩128,280 | ₩127,516 | ₩127,677 | -0.12% | 65.8만 |
|---|
| 2026.05.18 | ₩128,320 | ₩128,481 | ₩127,570 | ₩128,320 | 0.00% | 72.5만 |
|---|
| 2026.05.15 | ₩128,843 | ₩128,964 | ₩128,240 | ₩128,361 | -0.37% | 53만 |
|---|
| 2026.05.14 | ₩128,629 | ₩129,808 | ₩128,629 | ₩129,540 | +0.71% | 32.4만 |
|---|
| 2026.05.13 | ₩127,490 | ₩128,374 | ₩127,356 | ₩128,200 | +0.56% | 62.4만 |
|---|
| 2026.05.12 | ₩127,168 | ₩127,664 | ₩126,685 | ₩127,570 | +0.32% | 46.6만 |
|---|
| 2026.05.11 | ₩126,860 | ₩127,530 | ₩126,860 | ₩127,329 | +0.37% | 42만 |
|---|
| 2026.05.08 | ₩127,382 | ₩127,717 | ₩127,128 | ₩127,302 | -0.06% | 39.2만 |
|---|
| 2026.05.07 | ₩127,784 | ₩127,838 | ₩126,927 | ₩127,087 | -0.55% | 62.6만 |
|---|
| 2026.05.06 | ₩126,618 | ₩127,691 | ₩126,471 | ₩127,570 | +0.75% | 66.4만 |
|---|
| 2026.05.05 | ₩125,654 | ₩126,176 | ₩125,399 | ₩125,935 | +0.22% | 53.1만 |
|---|
| 2026.05.04 | ₩125,546 | ₩125,841 | ₩124,729 | ₩125,185 | -0.29% | 95.3만 |
|---|
| 2026.05.01 | ₩126,283 | ₩126,699 | ₩125,801 | ₩125,801 | -0.38% | 91.5만 |
|---|
| 2026.04.30 | ₩125,185 | ₩126,163 | ₩124,890 | ₩125,841 | +0.52% | 49.7만 |
|---|
| 2026.04.29 | ₩125,305 | ₩125,305 | ₩124,662 | ₩125,185 | -0.10% | 56.8만 |
|---|
| 2026.04.28 | ₩125,520 | ₩125,667 | ₩125,211 | ₩125,359 | -0.13% | 51.1만 |
|---|
| 2026.04.27 | ₩125,600 | ₩125,922 | ₩125,493 | ₩125,788 | +0.15% | 34만 |
|---|
| 2026.04.24 | ₩125,694 | ₩126,056 | ₩125,359 | ₩125,962 | +0.21% | 69.9만 |
|---|
| 2026.04.23 | ₩125,613 | ₩126,230 | ₩124,662 | ₩125,680 | +0.05% | 108.2만 |
|---|
| 2026.04.22 | ₩125,841 | ₩126,042 | ₩125,694 | ₩126,015 | +0.14% | 53.5만 |
|---|
| 2026.04.21 | ₩126,243 | ₩126,310 | ₩124,984 | ₩125,211 | -0.82% | 66.5만 |
|---|
| 2026.04.20 | ₩125,707 | ₩125,935 | ₩125,520 | ₩125,828 | +0.10% | 46.3만 |
|---|
| 2026.04.17 | ₩125,345 | ₩126,297 | ₩124,876 | ₩126,002 | +0.52% | 98.4만 |
|---|
| 2026.04.16 | ₩124,139 | ₩124,595 | ₩124,032 | ₩124,381 | +0.19% | 58.7만 |
|---|
| 2026.04.15 | ₩123,603 | ₩124,180 | ₩123,322 | ₩124,086 | +0.39% | 63.4만 |
|---|
| 2026.04.14 | ₩122,505 | ₩123,443 | ₩122,384 | ₩123,443 | +0.77% | 42.7만 |
|---|
| 2026.04.13 | ₩120,870 | ₩122,250 | ₩120,629 | ₩122,223 | +1.12% | 57.8만 |
|---|
| 2026.04.10 | ₩121,955 | ₩122,049 | ₩121,004 | ₩121,151 | -0.66% | 38.7만 |
|---|
| 2026.04.09 | ₩120,856 | ₩121,888 | ₩120,736 | ₩121,647 | +0.65% | 59만 |
|---|
| 2026.04.08 | ₩120,856 | ₩121,232 | ₩120,374 | ₩121,232 | +0.31% | 81.9만 |
|---|
| 2026.04.07 | ₩118,351 | ₩118,444 | ₩117,319 | ₩118,444 | +0.08% | 100.1만 |
|---|
| 2026.04.06 | ₩117,922 | ₩118,498 | ₩117,801 | ₩118,498 | +0.49% | 74.3만 |
|---|
| 2026.04.02 | ₩116,689 | ₩118,391 | ₩116,595 | ₩118,002 | +1.13% | 85.2만 |
|---|
| 2026.04.01 | ₩118,136 | ₩118,619 | ₩117,895 | ₩118,042 | -0.08% | 140.7만 |
|---|
| 2026.03.31 | ₩116,046 | ₩117,815 | ₩115,791 | ₩117,707 | +1.43% | 198.6만 |
|---|
| 2026.03.30 | ₩115,925 | ₩115,979 | ₩114,398 | ₩114,773 | -0.99% | 203.5만 |
|---|
| 2026.03.27 | ₩116,140 | ₩116,207 | ₩114,773 | ₩114,974 | -1.00% | 162.1만 |
|---|
| 2026.03.26 | ₩117,681 | ₩118,029 | ₩116,408 | ₩116,475 | -1.02% | 142.7만 |
|---|
| 2026.03.25 | ₩118,820 | ₩119,155 | ₩118,069 | ₩118,471 | -0.29% | 138.4만 |
|---|
| 2026.03.24 | ₩117,413 | ₩118,645 | ₩117,359 | ₩118,002 | +0.50% | 216.3만 |
|---|
| 2026.03.23 | ₩118,471 | ₩119,262 | ₩117,868 | ₩118,163 | -0.26% | 244.3만 |
|---|
| 2026.03.20 | ₩118,163 | ₩118,203 | ₩116,341 | ₩116,877 | -1.09% | 178.4만 |
|---|
| 2026.03.19 | ₩117,922 | ₩118,860 | ₩117,681 | ₩118,270 | +0.30% | 207.7만 |
|---|
| 2026.03.18 | ₩120,133 | ₩120,200 | ₩118,592 | ₩118,632 | -1.25% | 102.9만 |
|---|
| 2026.03.17 | ₩121,098 | ₩121,366 | ₩120,562 | ₩120,562 | -0.44% | 107.9만 |
|---|
| 2026.03.16 | ₩120,428 | ₩120,937 | ₩120,173 | ₩120,548 | +0.10% | 116.9만 |
|---|
| 2026.03.13 | ₩120,749 | ₩121,191 | ₩119,356 | ₩119,530 | -1.01% | 162.9만 |
|---|
| 2026.03.12 | ₩121,031 | ₩121,124 | ₩120,160 | ₩120,160 | -0.72% | 149.7만 |
|---|
| 2026.03.11 | ₩122,076 | ₩122,156 | ₩121,258 | ₩121,768 | -0.25% | 158.4만 |
|---|
| 2026.03.10 | ₩122,062 | ₩122,907 | ₩121,406 | ₩121,821 | -0.20% | 213.7만 |
|---|
| 2026.03.09 | ₩120,146 | ₩122,263 | ₩119,597 | ₩122,076 | +1.61% | 261.9만 |
|---|
| 2026.03.06 | ₩121,513 | ₩121,794 | ₩120,696 | ₩121,312 | -0.17% | 169.1만 |
|---|
| 2026.03.05 | ₩123,201 | ₩123,563 | ₩121,902 | ₩122,840 | -0.29% | 193.4만 |
|---|
| 2026.03.04 | ₩123,751 | ₩124,206 | ₩123,148 | ₩123,871 | +0.10% | 131.4만 |
|---|
| 2026.03.03 | ₩122,786 | ₩123,912 | ₩121,888 | ₩123,577 | +0.64% | 188.2만 |
|---|
| 2026.03.02 | ₩123,630 | ₩125,064 | ₩123,630 | ₩124,689 | +0.86% | 135만 |
|---|
| 2026.02.27 | ₩123,858 | ₩124,729 | ₩123,804 | ₩124,675 | +0.66% | 82.2만 |
|---|
| 2026.02.26 | ₩125,386 | ₩125,412 | ₩124,153 | ₩124,756 | -0.50% | 70만 |
|---|
| 2026.02.25 | ₩125,185 | ₩125,439 | ₩124,876 | ₩125,345 | +0.13% | 61.4만 |
|---|
| 2026.02.24 | ₩123,992 | ₩124,836 | ₩123,845 | ₩124,702 | +0.57% | 65.1만 |
|---|
| 2026.02.23 | ₩124,595 | ₩125,252 | ₩123,778 | ₩124,113 | -0.39% | 58.2만 |
|---|
| 2026.02.20 | ₩123,845 | ₩124,930 | ₩123,778 | ₩124,850 | +0.81% | 66.3만 |
|---|
| 2026.02.19 | ₩124,327 | ₩124,649 | ₩123,871 | ₩124,206 | -0.10% | 86.1만 |
|---|
| 2026.02.18 | ₩124,407 | ₩124,957 | ₩124,139 | ₩124,595 | +0.15% | 91.9만 |
|---|
| 2026.02.17 | ₩124,099 | ₩124,394 | ₩123,081 | ₩124,099 | 0.00% | 111.9만 |
|---|
| 2026.02.13 | ₩123,965 | ₩124,823 | ₩123,617 | ₩124,113 | +0.12% | 90.1만 |
|---|
| 2026.02.12 | ₩125,828 | ₩125,975 | ₩123,912 | ₩123,965 | -1.48% | 94.8만 |
|---|
| 2026.02.11 | ₩125,520 | ₩125,721 | ₩124,997 | ₩125,479 | -0.03% | 51.6만 |
|---|
| 2026.02.10 | ₩125,265 | ₩125,533 | ₩124,850 | ₩124,917 | -0.28% | 67.9만 |
|---|
| 2026.02.09 | ₩124,595 | ₩125,506 | ₩124,595 | ₩125,292 | +0.56% | 61만 |
|---|
| 2026.02.06 | ₩122,987 | ₩124,943 | ₩122,987 | ₩124,675 | +1.37% | 67.3만 |
|---|
| 2026.02.05 | ₩122,732 | ₩123,081 | ₩122,170 | ₩122,330 | -0.33% | 109.2만 |
|---|
| 2026.02.04 | ₩123,443 | ₩123,818 | ₩122,813 | ₩123,429 | -0.01% | 110.3만 |
|---|
| 2026.02.03 | ₩123,228 | ₩123,818 | ₩122,357 | ₩123,108 | -0.10% | 108만 |
|---|
| 2026.02.02 | ₩122,438 | ₩123,590 | ₩122,384 | ₩123,389 | +0.78% | 57만 |
|---|
| 2026.01.30 | ₩122,290 | ₩122,853 | ₩121,687 | ₩122,692 | +0.33% | 218.1만 |
|---|
| 2026.01.29 | ₩122,572 | ₩122,907 | ₩121,285 | ₩122,692 | +0.10% | 75.6만 |
|---|
| 2026.01.28 | ₩122,491 | ₩122,732 | ₩122,116 | ₩122,384 | -0.09% | 86.1만 |
|---|
| 2026.01.27 | ₩122,210 | ₩122,545 | ₩122,103 | ₩122,371 | +0.13% | 69.2만 |
|---|
| 2026.01.26 | ₩122,089 | ₩122,652 | ₩122,089 | ₩122,491 | +0.33% | 48.3만 |
|---|
| 2026.01.23 | ₩121,634 | ₩121,969 | ₩121,459 | ₩121,808 | +0.14% | 88.3만 |
|---|
| 2026.01.22 | ₩121,741 | ₩122,143 | ₩121,473 | ₩121,634 | -0.09% | 112.5만 |
|---|
| 2026.01.21 | ₩120,253 | ₩121,794 | ₩120,213 | ₩121,299 | +0.87% | 149.9만 |
|---|
| 2026.01.20 | ₩120,428 | ₩120,883 | ₩119,784 | ₩119,959 | -0.39% | 130.1만 |
|---|
| 2026.01.16 | ₩122,196 | ₩122,263 | ₩121,727 | ₩121,955 | -0.20% | 77.5만 |
|---|
| 2026.01.15 | ₩122,558 | ₩122,558 | ₩121,955 | ₩122,116 | -0.36% | 75.4만 |
|---|
| 2026.01.14 | ₩121,888 | ₩122,009 | ₩121,352 | ₩122,009 | +0.10% | 116.4만 |
|---|
| 2026.01.13 | ₩122,478 | ₩122,531 | ₩121,794 | ₩122,170 | -0.25% | 93.6만 |
|---|
| 2026.01.12 | ₩122,049 | ₩122,612 | ₩121,741 | ₩122,478 | +0.35% | 50.4만 |
|---|
| 2026.01.09 | ₩121,634 | ₩122,545 | ₩121,513 | ₩122,344 | +0.58% | 77.8만 |
|---|
| 2026.01.08 | ₩120,696 | ₩121,500 | ₩120,655 | ₩121,406 | +0.59% | 52.7만 |
|---|
| 2026.01.07 | ₩121,567 | ₩121,567 | ₩120,910 | ₩120,964 | -0.50% | 72.8만 |
|---|
| 2026.01.06 | ₩120,937 | ₩121,580 | ₩120,937 | ₩121,446 | +0.42% | 69.7만 |
|---|
| 2026.01.05 | ₩120,642 | ₩121,151 | ₩120,642 | ₩120,923 | +0.23% | 80.5만 |
|---|
| 2026.01.02 | ₩120,294 | ₩120,361 | ₩119,731 | ₩120,253 | -0.03% | 114.1만 |
|---|
| 2025.12.31 | ₩120,629 | ₩120,696 | ₩119,838 | ₩119,838 | -0.66% | 37.8만 |
|---|
| 2025.12.30 | ₩120,709 | ₩120,923 | ₩120,575 | ₩120,669 | -0.03% | 53만 |
|---|
| 2025.12.29 | ₩120,722 | ₩121,017 | ₩120,495 | ₩120,763 | +0.03% | 38.9만 |
|---|
| 2025.12.26 | ₩121,111 | ₩121,312 | ₩120,923 | ₩121,151 | +0.03% | 31만 |
|---|
| 2025.12.24 | ₩120,870 | ₩121,513 | ₩120,830 | ₩121,392 | +0.43% | 30.5만 |
|---|
| 2025.12.23 | ₩120,267 | ₩120,950 | ₩120,267 | ₩120,870 | +0.50% | 42.9만 |
|---|
| 2025.12.22 | ₩120,079 | ₩120,602 | ₩120,079 | ₩120,508 | +0.36% | 47.8만 |
|---|
| 2025.12.19 | ₩119,195 | ₩119,918 | ₩119,195 | ₩119,784 | +0.49% | 84.7만 |
|---|
| 2025.12.18 | ₩119,235 | ₩119,758 | ₩118,699 | ₩118,967 | -0.22% | 78만 |
|---|
| 2025.12.17 | ₩119,436 | ₩119,476 | ₩118,525 | ₩118,578 | -0.72% | 83.1만 |
|---|
| 2025.12.16 | ₩119,650 | ₩119,838 | ₩118,833 | ₩119,262 | -0.32% | 66.5만 |
|---|
| 2025.12.15 | ₩120,588 | ₩120,602 | ₩119,677 | ₩119,905 | -0.57% | 68.7만 |
|---|
| 2025.12.12 | ₩120,830 | ₩120,977 | ₩119,758 | ₩120,106 | -0.60% | 116.4만 |
|---|
| 2025.12.11 | ₩120,334 | ₩121,044 | ₩120,012 | ₩121,004 | +0.56% | 87.1만 |
|---|
| 2025.12.10 | ₩119,945 | ₩120,910 | ₩119,650 | ₩120,749 | +0.67% | 83.3만 |
|---|
| 2025.12.09 | ₩119,918 | ₩120,320 | ₩119,798 | ₩119,878 | -0.03% | 69.9만 |
|---|
| 2025.12.08 | ₩120,468 | ₩120,468 | ₩119,731 | ₩119,972 | -0.41% | 49.2만 |
|---|
| 2025.12.05 | ₩120,615 | ₩121,031 | ₩120,428 | ₩120,535 | -0.07% | 61.3만 |
|---|
| 2025.12.04 | ₩120,789 | ₩120,950 | ₩120,106 | ₩120,562 | -0.19% | 95만 |
|---|
| 2025.12.03 | ₩119,865 | ₩120,897 | ₩119,825 | ₩120,669 | +0.67% | 82.8만 |
|---|
| 2025.12.02 | ₩120,200 | ₩120,374 | ₩119,731 | ₩120,026 | -0.14% | 45만 |
|---|
| 2025.12.01 | ₩119,945 | ₩120,722 | ₩119,945 | ₩120,093 | +0.12% | 49.9만 |
|---|
| 2025.11.28 | ₩120,160 | ₩120,629 | ₩120,160 | ₩120,588 | +0.36% | 28.5만 |
|---|
| 2025.11.26 | ₩119,838 | ₩120,602 | ₩119,811 | ₩120,146 | +0.26% | 50.7만 |
|---|
| 2025.11.25 | ₩118,069 | ₩119,677 | ₩117,975 | ₩119,449 | +1.17% | 93.9만 |
|---|
| 2025.11.24 | ₩117,908 | ₩118,391 | ₩117,413 | ₩117,989 | +0.07% | 71.2만 |
|---|
| 2025.11.21 | ₩116,676 | ₩118,471 | ₩116,635 | ₩117,721 | +0.90% | 109만 |
|---|
| 2025.11.20 | ₩118,753 | ₩119,128 | ₩116,233 | ₩116,327 | -2.04% | 69.9만 |
|---|
| 2025.11.19 | ₩117,198 | ₩118,029 | ₩116,930 | ₩117,453 | +0.22% | 57.7만 |
|---|
| 2025.11.18 | ₩117,198 | ₩117,935 | ₩116,595 | ₩117,346 | +0.13% | 92.8만 |
|---|
| 2025.11.17 | ₩118,779 | ₩119,088 | ₩117,386 | ₩117,788 | -0.83% | 83.9만 |
|---|
| 2025.11.14 | ₩117,949 | ₩119,436 | ₩117,949 | ₩119,021 | +0.91% | 81.6만 |
|---|
| 2025.11.13 | ₩119,758 | ₩120,146 | ₩118,806 | ₩119,007 | -0.63% | 82.1만 |
|---|
| 2025.11.12 | ₩120,173 | ₩120,334 | ₩119,905 | ₩120,146 | -0.02% | 47.9만 |
|---|
| 2025.11.11 | ₩119,101 | ₩120,213 | ₩119,101 | ₩120,106 | +0.84% | 43.9만 |
|---|
| 2025.11.10 | ₩118,860 | ₩119,369 | ₩118,243 | ₩119,248 | +0.33% | 62.5만 |
|---|
| 2025.11.07 | ₩117,520 | ₩118,190 | ₩117,051 | ₩118,190 | +0.57% | 108.4만 |
|---|
| 2025.11.06 | ₩118,391 | ₩118,498 | ₩117,547 | ₩117,748 | -0.54% | 104.1만 |
|---|
| 2025.11.05 | ₩118,364 | ₩119,195 | ₩118,364 | ₩118,605 | +0.20% | 104만 |
|---|
| 2025.11.04 | ₩118,176 | ₩118,659 | ₩117,975 | ₩118,458 | +0.24% | 99.5만 |
|---|
| 2025.11.03 | ₩119,570 | ₩119,570 | ₩118,418 | ₩118,967 | -0.50% | 77만 |
|---|
| 2025.10.31 | ₩119,865 | ₩119,865 | ₩118,980 | ₩119,382 | -0.40% | 65.7만 |
|---|
| 2025.10.30 | ₩120,066 | ₩120,655 | ₩119,597 | ₩119,637 | -0.36% | 89.6만 |
|---|
| 2025.10.29 | ₩121,191 | ₩121,245 | ₩120,079 | ₩120,602 | -0.49% | 102.9만 |
|---|
| 2025.10.28 | ₩121,647 | ₩121,660 | ₩121,111 | ₩121,111 | -0.44% | 83.2만 |
|---|
| 2025.10.27 | ₩121,245 | ₩121,433 | ₩120,897 | ₩121,406 | +0.13% | 58.2만 |
|---|
| 2025.10.24 | ₩120,776 | ₩120,776 | ₩120,280 | ₩120,361 | -0.34% | 115.7만 |
|---|
| 2025.10.23 | ₩119,597 | ₩120,119 | ₩119,476 | ₩119,865 | +0.22% | 79.6만 |
|---|
| 2025.10.22 | ₩119,677 | ₩119,918 | ₩118,927 | ₩119,369 | -0.26% | 108.7만 |
|---|
| 2025.10.21 | ₩119,436 | ₩119,704 | ₩119,155 | ₩119,543 | +0.09% | 99.5만 |
|---|
| 2025.10.20 | ₩118,954 | ₩119,704 | ₩118,954 | ₩119,570 | +0.52% | 49.5만 |
|---|
| 2025.10.17 | ₩117,855 | ₩118,900 | ₩117,815 | ₩118,672 | +0.69% | 109.7만 |
|---|
| 2025.10.16 | ₩118,913 | ₩118,994 | ₩117,439 | ₩117,962 | -0.80% | 121.9만 |
|---|
| 2025.10.15 | ₩119,034 | ₩119,664 | ₩117,774 | ₩118,739 | -0.25% | 87.6만 |
|---|
| 2025.10.14 | ₩116,957 | ₩118,967 | ₩116,930 | ₩118,578 | +1.39% | 110.5만 |
|---|
| 2025.10.13 | ₩117,359 | ₩118,069 | ₩117,359 | ₩117,868 | +0.43% | 130.5만 |
|---|
| 2025.10.10 | ₩119,061 | ₩119,342 | ₩116,555 | ₩116,582 | -2.08% | 152.1만 |
|---|