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 | ₩132,367 | ₩132,836 | ₩132,273 | ₩132,581 | +0.16% | 33.4만 |
| 2026.10.08 | ₩132,125 | ₩132,554 | ₩131,844 | ₩132,313 | +0.14% | 53.2만 |
| 2026.10.07 | ₩132,742 | ₩132,742 | ₩132,232 | ₩132,447 | -0.22% | 66.2만 |
| 2026.10.06 | ₩133,024 | ₩133,520 | ₩132,876 | ₩133,171 | +0.11% | 25.5만 |
| 2026.10.05 | ₩131,629 | ₩132,769 | ₩131,616 | ₩132,487 | +0.65% | 27.6만 |
| 2026.10.02 | ₩131,763 | ₩131,964 | ₩131,160 | ₩131,642 | -0.09% | 54.8만 |
| 2026.10.01 | ₩130,663 | ₩131,079 | ₩129,939 | ₩130,650 | -0.01% | 55.8만 |
| 2026.09.30 | ₩131,388 | ₩131,656 | ₩130,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,409 |
| -0.75% |
| 42만 |
| 2026.09.29 | ₩131,401 | ₩131,481 | ₩130,757 | ₩131,106 | -0.22% | 53.5만 |
|---|
| 2026.09.28 | ₩131,562 | ₩131,964 | ₩131,160 | ₩131,361 | -0.15% | 48.5만 |
|---|
| 2026.09.25 | ₩131,468 | ₩132,232 | ₩131,321 | ₩132,085 | +0.47% | 50.2만 |
|---|
| 2026.09.24 | ₩131,213 | ₩131,763 | ₩131,079 | ₩131,589 | +0.29% | 38.4만 |
|---|
| 2026.09.23 | ₩132,621 | ₩132,675 | ₩131,669 | ₩131,830 | -0.60% | 58만 |
|---|
| 2026.09.22 | ₩132,970 | ₩133,131 | ₩132,568 | ₩132,729 | -0.18% | 37.8만 |
|---|
| 2026.09.21 | ₩131,884 | ₩133,024 | ₩131,575 | ₩132,742 | +0.65% | 38만 |
|---|
| 2026.09.18 | ₩131,414 | ₩131,508 | ₩130,797 | ₩131,334 | -0.06% | 37.7만 |
|---|
| 2026.09.17 | ₩131,535 | ₩131,776 | ₩131,119 | ₩131,441 | -0.07% | 38.7만 |
|---|
| 2026.09.16 | ₩131,656 | ₩131,763 | ₩129,725 | ₩130,395 | -0.96% | 45.8만 |
|---|
| 2026.09.15 | ₩131,884 | ₩131,884 | ₩131,347 | ₩131,508 | -0.28% | 37.1만 |
|---|
| 2026.09.14 | ₩131,884 | ₩132,474 | ₩131,683 | ₩132,072 | +0.14% | 56.5만 |
|---|
| 2026.09.11 | ₩132,514 | ₩132,809 | ₩132,259 | ₩132,286 | -0.17% | 37.2만 |
|---|
| 2026.09.10 | ₩131,629 | ₩131,844 | ₩131,267 | ₩131,401 | -0.17% | 31.9만 |
|---|
| 2026.09.09 | ₩132,715 | ₩132,782 | ₩131,978 | ₩132,246 | -0.35% | 37.9만 |
|---|
| 2026.09.08 | ₩133,721 | ₩133,721 | ₩132,715 | ₩132,796 | -0.69% | 43.6만 |
|---|
| 2026.09.04 | ₩134,070 | ₩134,284 | ₩133,667 | ₩133,802 | -0.20% | 31.7만 |
|---|
| 2026.09.03 | ₩133,466 | ₩134,499 | ₩133,346 | ₩134,231 | +0.57% | 52.6만 |
|---|
| 2026.09.02 | ₩132,219 | ₩133,238 | ₩132,179 | ₩132,997 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩132,206 | ₩132,568 | ₩131,736 | ₩132,045 | -0.12% | 36.1만 |
|---|
| 2026.08.31 | ₩133,064 | ₩133,104 | ₩132,554 | ₩132,715 | -0.26% | 31.1만 |
|---|
| 2026.08.28 | ₩133,882 | ₩134,110 | ₩133,104 | ₩133,238 | -0.48% | 30.2만 |
|---|
| 2026.08.27 | ₩133,265 | ₩133,909 | ₩133,091 | ₩133,654 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩133,091 | ₩133,399 | ₩132,890 | ₩133,064 | -0.02% | 44.8만 |
|---|
| 2026.08.25 | ₩133,507 | ₩133,507 | ₩132,943 | ₩133,332 | -0.13% | 57.4만 |
|---|
| 2026.08.24 | ₩133,171 | ₩133,292 | ₩132,836 | ₩133,104 | -0.05% | 48.8만 |
|---|
| 2026.08.21 | ₩132,769 | ₩133,520 | ₩132,769 | ₩133,158 | +0.29% | 45.6만 |
|---|
| 2026.08.20 | ₩132,836 | ₩133,238 | ₩132,206 | ₩132,286 | -0.41% | 44.6만 |
|---|
| 2026.08.19 | ₩133,332 | ₩134,177 | ₩133,252 | ₩133,399 | +0.05% | 54.6만 |
|---|
| 2026.08.18 | ₩133,051 | ₩133,171 | ₩132,823 | ₩132,863 | -0.14% | 55.9만 |
|---|
| 2026.08.17 | ₩133,842 | ₩133,936 | ₩133,399 | ₩133,399 | -0.33% | 34.6만 |
|---|
| 2026.08.14 | ₩134,472 | ₩134,566 | ₩134,056 | ₩134,164 | -0.23% | 44.4만 |
|---|
| 2026.08.13 | ₩134,405 | ₩134,901 | ₩134,150 | ₩134,539 | +0.10% | 48.6만 |
|---|
| 2026.08.12 | ₩134,284 | ₩134,284 | ₩133,788 | ₩134,137 | -0.11% | 47.4만 |
|---|
| 2026.08.11 | ₩134,566 | ₩134,606 | ₩133,815 | ₩133,882 | -0.51% | 59.7만 |
|---|
| 2026.08.10 | ₩134,177 | ₩134,499 | ₩133,962 | ₩134,258 | +0.06% | 36.4만 |
|---|
| 2026.08.07 | ₩133,600 | ₩134,204 | ₩133,520 | ₩134,137 | +0.40% | 51.2만 |
|---|
| 2026.08.06 | ₩133,734 | ₩134,003 | ₩133,104 | ₩133,372 | -0.27% | 169.2만 |
|---|
| 2026.08.05 | ₩134,043 | ₩134,137 | ₩133,198 | ₩133,225 | -0.61% | 61만 |
|---|
| 2026.08.04 | ₩131,414 | ₩133,413 | ₩131,374 | ₩133,104 | +1.29% | 77.2만 |
|---|
| 2026.08.03 | ₩129,912 | ₩131,347 | ₩129,912 | ₩131,133 | +0.94% | 52만 |
|---|
| 2026.07.31 | ₩128,679 | ₩129,564 | ₩127,726 | ₩129,363 | +0.53% | 75.1만 |
|---|
| 2026.07.30 | ₩128,062 | ₩128,799 | ₩127,632 | ₩128,732 | +0.52% | 58.3만 |
|---|
| 2026.07.29 | ₩129,067 | ₩129,443 | ₩127,472 | ₩127,606 | -1.13% | 53.5만 |
|---|
| 2026.07.28 | ₩128,598 | ₩129,564 | ₩128,598 | ₩129,202 | +0.47% | 39만 |
|---|
| 2026.07.27 | ₩128,987 | ₩129,094 | ₩127,981 | ₩128,196 | -0.61% | 55.7만 |
|---|
| 2026.07.24 | ₩127,565 | ₩128,558 | ₩127,512 | ₩127,995 | +0.34% | 63.4만 |
|---|
| 2026.07.23 | ₩127,659 | ₩127,995 | ₩126,989 | ₩127,404 | -0.20% | 48.1만 |
|---|
| 2026.07.22 | ₩128,813 | ₩129,255 | ₩128,746 | ₩128,880 | +0.05% | 62.4만 |
|---|
| 2026.07.21 | ₩128,652 | ₩128,907 | ₩128,156 | ₩128,826 | +0.14% | 31.7만 |
|---|
| 2026.07.20 | ₩128,826 | ₩129,054 | ₩128,048 | ₩128,169 | -0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩128,880 | ₩129,483 | ₩128,451 | ₩128,571 | -0.24% | 56.8만 |
|---|
| 2026.07.16 | ₩129,899 | ₩130,395 | ₩129,577 | ₩129,993 | +0.07% | 42.4만 |
|---|
| 2026.07.15 | ₩129,322 | ₩129,832 | ₩129,242 | ₩129,738 | +0.32% | 43.8만 |
|---|
| 2026.07.14 | ₩129,255 | ₩129,363 | ₩128,746 | ₩129,094 | -0.12% | 60.8만 |
|---|
| 2026.07.13 | ₩130,060 | ₩130,368 | ₩129,416 | ₩129,497 | -0.43% | 49.6만 |
|---|
| 2026.07.10 | ₩129,537 | ₩130,261 | ₩129,175 | ₩130,181 | +0.50% | 63.3만 |
|---|
| 2026.07.09 | ₩128,692 | ₩129,376 | ₩128,531 | ₩129,376 | +0.53% | 60.8만 |
|---|
| 2026.07.08 | ₩128,585 | ₩128,880 | ₩128,008 | ₩128,705 | +0.09% | 42만 |
|---|
| 2026.07.07 | ₩129,228 | ₩129,470 | ₩128,826 | ₩129,202 | -0.02% | 30.9만 |
|---|
| 2026.07.06 | ₩128,974 | ₩129,242 | ₩128,518 | ₩129,067 | +0.07% | 39만 |
|---|
| 2026.07.02 | ₩128,410 | ₩129,161 | ₩127,659 | ₩128,558 | +0.11% | 37.7만 |
|---|
| 2026.07.01 | ₩128,102 | ₩128,853 | ₩127,820 | ₩128,142 | +0.03% | 95.4만 |
|---|
| 2026.06.30 | ₩127,981 | ₩128,477 | ₩127,767 | ₩128,236 | +0.20% | 46.9만 |
|---|
| 2026.06.29 | ₩127,793 | ₩128,021 | ₩126,868 | ₩127,941 | +0.12% | 61.9만 |
|---|
| 2026.06.26 | ₩126,479 | ₩127,606 | ₩126,399 | ₩126,962 | +0.38% | 43.7만 |
|---|
| 2026.06.25 | ₩127,083 | ₩127,793 | ₩126,452 | ₩126,895 | -0.15% | 80.6만 |
|---|
| 2026.06.24 | ₩127,002 | ₩127,928 | ₩126,613 | ₩126,962 | -0.03% | 69.7만 |
|---|
| 2026.06.23 | ₩127,190 | ₩127,726 | ₩126,801 | ₩127,029 | -0.13% | 59.6만 |
|---|
| 2026.06.22 | ₩128,424 | ₩129,054 | ₩127,981 | ₩128,209 | -0.17% | 54.9만 |
|---|
| 2026.06.18 | ₩128,880 | ₩128,933 | ₩128,370 | ₩128,625 | -0.20% | 50.7만 |
|---|
| 2026.06.17 | ₩129,725 | ₩129,899 | ₩127,539 | ₩127,901 | -1.41% | 93.1만 |
|---|
| 2026.06.16 | ₩130,261 | ₩130,489 | ₩129,765 | ₩129,886 | -0.29% | 35.6만 |
|---|
| 2026.06.15 | ₩130,020 | ₩130,717 | ₩130,006 | ₩130,261 | +0.19% | 56.4만 |
|---|
| 2026.06.12 | ₩128,598 | ₩129,242 | ₩127,901 | ₩128,853 | +0.20% | 69만 |
|---|
| 2026.06.11 | ₩127,217 | ₩128,679 | ₩126,573 | ₩128,209 | +0.78% | 100만 |
|---|
| 2026.06.10 | ₩128,169 | ₩129,108 | ₩127,056 | ₩127,083 | -0.85% | 205.6만 |
|---|
| 2026.06.09 | ₩129,188 | ₩129,872 | ₩126,801 | ₩128,719 | -0.36% | 71.1만 |
|---|
| 2026.06.08 | ₩129,282 | ₩129,644 | ₩128,585 | ₩128,652 | -0.49% | 48.7만 |
|---|
| 2026.06.05 | ₩130,677 | ₩130,744 | ₩128,384 | ₩128,679 | -1.53% | 77.7만 |
|---|
| 2026.06.04 | ₩130,409 | ₩131,361 | ₩130,382 | ₩131,227 | +0.63% | 37.1만 |
|---|
| 2026.06.03 | ₩131,079 | ₩131,079 | ₩130,301 | ₩130,301 | -0.59% | 55.1만 |
|---|
| 2026.06.02 | ₩130,824 | ₩131,441 | ₩130,824 | ₩131,388 | +0.43% | 47.1만 |
|---|
| 2026.06.01 | ₩130,234 | ₩131,200 | ₩130,154 | ₩131,039 | +0.62% | 78.1만 |
|---|
| 2026.05.29 | ₩130,006 | ₩130,529 | ₩129,966 | ₩130,234 | +0.18% | 72.1만 |
|---|
| 2026.05.28 | ₩129,363 | ₩130,006 | ₩129,108 | ₩129,939 | +0.45% | 51.7만 |
|---|
| 2026.05.27 | ₩129,135 | ₩129,550 | ₩129,027 | ₩129,376 | +0.19% | 35.6만 |
|---|
| 2026.05.26 | ₩129,376 | ₩129,564 | ₩128,933 | ₩129,188 | -0.15% | 49.1만 |
|---|
| 2026.05.22 | ₩129,309 | ₩129,631 | ₩129,000 | ₩129,188 | -0.09% | 50.6만 |
|---|
| 2026.05.21 | ₩128,035 | ₩129,027 | ₩127,860 | ₩128,692 | +0.51% | 52.9만 |
|---|
| 2026.05.20 | ₩127,793 | ₩128,719 | ₩127,565 | ₩128,558 | +0.60% | 58.4만 |
|---|
| 2026.05.19 | ₩127,928 | ₩128,384 | ₩127,619 | ₩127,780 | -0.12% | 65.8만 |
|---|
| 2026.05.18 | ₩128,424 | ₩128,585 | ₩127,673 | ₩128,424 | 0.00% | 72.5만 |
|---|
| 2026.05.15 | ₩128,947 | ₩129,067 | ₩128,343 | ₩128,464 | -0.37% | 53만 |
|---|
| 2026.05.14 | ₩128,732 | ₩129,912 | ₩128,732 | ₩129,644 | +0.71% | 32.4만 |
|---|
| 2026.05.13 | ₩127,592 | ₩128,477 | ₩127,458 | ₩128,303 | +0.56% | 62.4만 |
|---|
| 2026.05.12 | ₩127,270 | ₩127,767 | ₩126,788 | ₩127,673 | +0.32% | 46.6만 |
|---|
| 2026.05.11 | ₩126,962 | ₩127,632 | ₩126,962 | ₩127,431 | +0.37% | 42만 |
|---|
| 2026.05.08 | ₩127,485 | ₩127,820 | ₩127,230 | ₩127,404 | -0.06% | 39.2만 |
|---|
| 2026.05.07 | ₩127,887 | ₩127,941 | ₩127,029 | ₩127,190 | -0.55% | 62.6만 |
|---|
| 2026.05.06 | ₩126,721 | ₩127,793 | ₩126,573 | ₩127,673 | +0.75% | 66.4만 |
|---|
| 2026.05.05 | ₩125,755 | ₩126,278 | ₩125,500 | ₩126,037 | +0.22% | 53.1만 |
|---|
| 2026.05.04 | ₩125,648 | ₩125,943 | ₩124,830 | ₩125,286 | -0.29% | 95.3만 |
|---|
| 2026.05.01 | ₩126,385 | ₩126,801 | ₩125,902 | ₩125,902 | -0.38% | 91.5만 |
|---|
| 2026.04.30 | ₩125,286 | ₩126,265 | ₩124,991 | ₩125,943 | +0.52% | 49.7만 |
|---|
| 2026.04.29 | ₩125,406 | ₩125,406 | ₩124,763 | ₩125,286 | -0.10% | 56.8만 |
|---|
| 2026.04.28 | ₩125,621 | ₩125,768 | ₩125,312 | ₩125,460 | -0.13% | 51.1만 |
|---|
| 2026.04.27 | ₩125,701 | ₩126,023 | ₩125,594 | ₩125,889 | +0.15% | 34만 |
|---|
| 2026.04.24 | ₩125,795 | ₩126,157 | ₩125,460 | ₩126,063 | +0.21% | 69.9만 |
|---|
| 2026.04.23 | ₩125,715 | ₩126,332 | ₩124,763 | ₩125,782 | +0.05% | 108.2만 |
|---|
| 2026.04.22 | ₩125,943 | ₩126,144 | ₩125,795 | ₩126,117 | +0.14% | 53.5만 |
|---|
| 2026.04.21 | ₩126,345 | ₩126,412 | ₩125,084 | ₩125,312 | -0.82% | 66.5만 |
|---|
| 2026.04.20 | ₩125,809 | ₩126,037 | ₩125,621 | ₩125,929 | +0.10% | 46.3만 |
|---|
| 2026.04.17 | ₩125,446 | ₩126,399 | ₩124,977 | ₩126,104 | +0.52% | 98.4만 |
|---|
| 2026.04.16 | ₩124,240 | ₩124,695 | ₩124,132 | ₩124,481 | +0.19% | 58.7만 |
|---|
| 2026.04.15 | ₩123,703 | ₩124,280 | ₩123,421 | ₩124,186 | +0.39% | 63.4만 |
|---|
| 2026.04.14 | ₩122,603 | ₩123,542 | ₩122,483 | ₩123,542 | +0.77% | 42.7만 |
|---|
| 2026.04.13 | ₩120,967 | ₩122,349 | ₩120,726 | ₩122,322 | +1.12% | 57.8만 |
|---|
| 2026.04.10 | ₩122,054 | ₩122,147 | ₩121,101 | ₩121,249 | -0.66% | 38.7만 |
|---|
| 2026.04.09 | ₩120,954 | ₩121,986 | ₩120,833 | ₩121,745 | +0.65% | 59만 |
|---|
| 2026.04.08 | ₩120,954 | ₩121,329 | ₩120,471 | ₩121,329 | +0.31% | 81.9만 |
|---|
| 2026.04.07 | ₩118,446 | ₩118,540 | ₩117,413 | ₩118,540 | +0.08% | 100.1만 |
|---|
| 2026.04.06 | ₩118,017 | ₩118,593 | ₩117,896 | ₩118,593 | +0.49% | 74.3만 |
|---|
| 2026.04.02 | ₩116,783 | ₩118,486 | ₩116,689 | ₩118,097 | +1.13% | 85.2만 |
|---|
| 2026.04.01 | ₩118,231 | ₩118,714 | ₩117,990 | ₩118,137 | -0.08% | 140.7만 |
|---|
| 2026.03.31 | ₩116,139 | ₩117,910 | ₩115,884 | ₩117,802 | +1.43% | 198.6만 |
|---|
| 2026.03.30 | ₩116,019 | ₩116,072 | ₩114,490 | ₩114,865 | -0.99% | 203.5만 |
|---|
| 2026.03.27 | ₩116,233 | ₩116,300 | ₩114,865 | ₩115,066 | -1.00% | 162.1만 |
|---|
| 2026.03.26 | ₩117,775 | ₩118,124 | ₩116,501 | ₩116,568 | -1.02% | 142.7만 |
|---|
| 2026.03.25 | ₩118,915 | ₩119,251 | ₩118,164 | ₩118,567 | -0.29% | 138.4만 |
|---|
| 2026.03.24 | ₩117,507 | ₩118,741 | ₩117,454 | ₩118,097 | +0.50% | 216.3만 |
|---|
| 2026.03.23 | ₩118,567 | ₩119,358 | ₩117,963 | ₩118,258 | -0.26% | 244.3만 |
|---|
| 2026.03.20 | ₩118,258 | ₩118,298 | ₩116,434 | ₩116,971 | -1.09% | 178.4만 |
|---|
| 2026.03.19 | ₩118,017 | ₩118,956 | ₩117,775 | ₩118,365 | +0.30% | 207.7만 |
|---|
| 2026.03.18 | ₩120,230 | ₩120,297 | ₩118,687 | ₩118,728 | -1.25% | 102.9만 |
|---|
| 2026.03.17 | ₩121,195 | ₩121,463 | ₩120,659 | ₩120,659 | -0.44% | 107.9만 |
|---|
| 2026.03.16 | ₩120,525 | ₩121,034 | ₩120,270 | ₩120,645 | +0.10% | 116.9만 |
|---|
| 2026.03.13 | ₩120,847 | ₩121,289 | ₩119,452 | ₩119,626 | -1.01% | 162.9만 |
|---|
| 2026.03.12 | ₩121,128 | ₩121,222 | ₩120,256 | ₩120,256 | -0.72% | 149.7만 |
|---|
| 2026.03.11 | ₩122,174 | ₩122,255 | ₩121,356 | ₩121,866 | -0.25% | 158.4만 |
|---|
| 2026.03.10 | ₩122,161 | ₩123,006 | ₩121,504 | ₩121,919 | -0.20% | 213.7만 |
|---|
| 2026.03.09 | ₩120,243 | ₩122,362 | ₩119,693 | ₩122,174 | +1.61% | 261.9만 |
|---|
| 2026.03.06 | ₩121,611 | ₩121,893 | ₩120,793 | ₩121,410 | -0.17% | 169.1만 |
|---|
| 2026.03.05 | ₩123,301 | ₩123,663 | ₩122,000 | ₩122,939 | -0.29% | 193.4만 |
|---|
| 2026.03.04 | ₩123,851 | ₩124,307 | ₩123,247 | ₩123,971 | +0.10% | 131.4만 |
|---|
| 2026.03.03 | ₩122,885 | ₩124,012 | ₩121,986 | ₩123,676 | +0.64% | 188.2만 |
|---|
| 2026.03.02 | ₩123,730 | ₩125,165 | ₩123,730 | ₩124,789 | +0.86% | 135만 |
|---|
| 2026.02.27 | ₩123,958 | ₩124,830 | ₩123,904 | ₩124,776 | +0.66% | 82.2만 |
|---|
| 2026.02.26 | ₩125,487 | ₩125,514 | ₩124,253 | ₩124,856 | -0.50% | 70만 |
|---|
| 2026.02.25 | ₩125,286 | ₩125,540 | ₩124,977 | ₩125,446 | +0.13% | 61.4만 |
|---|
| 2026.02.24 | ₩124,092 | ₩124,937 | ₩123,944 | ₩124,803 | +0.57% | 65.1만 |
|---|
| 2026.02.23 | ₩124,695 | ₩125,353 | ₩123,877 | ₩124,213 | -0.39% | 58.2만 |
|---|
| 2026.02.20 | ₩123,944 | ₩125,031 | ₩123,877 | ₩124,950 | +0.81% | 66.3만 |
|---|
| 2026.02.19 | ₩124,427 | ₩124,749 | ₩123,971 | ₩124,307 | -0.10% | 86.1만 |
|---|
| 2026.02.18 | ₩124,508 | ₩125,058 | ₩124,240 | ₩124,695 | +0.15% | 91.9만 |
|---|
| 2026.02.17 | ₩124,199 | ₩124,494 | ₩123,180 | ₩124,199 | 0.00% | 111.9만 |
|---|
| 2026.02.13 | ₩124,065 | ₩124,923 | ₩123,716 | ₩124,213 | +0.12% | 90.1만 |
|---|
| 2026.02.12 | ₩125,929 | ₩126,077 | ₩124,012 | ₩124,065 | -1.48% | 94.8만 |
|---|
| 2026.02.11 | ₩125,621 | ₩125,822 | ₩125,098 | ₩125,581 | -0.03% | 51.6만 |
|---|
| 2026.02.10 | ₩125,366 | ₩125,634 | ₩124,950 | ₩125,017 | -0.28% | 67.9만 |
|---|
| 2026.02.09 | ₩124,695 | ₩125,607 | ₩124,695 | ₩125,393 | +0.56% | 61만 |
|---|
| 2026.02.06 | ₩123,086 | ₩125,044 | ₩123,086 | ₩124,776 | +1.37% | 67.3만 |
|---|
| 2026.02.05 | ₩122,831 | ₩123,180 | ₩122,268 | ₩122,429 | -0.33% | 109.2만 |
|---|
| 2026.02.04 | ₩123,542 | ₩123,918 | ₩122,912 | ₩123,529 | -0.01% | 110.3만 |
|---|
| 2026.02.03 | ₩123,328 | ₩123,918 | ₩122,456 | ₩123,207 | -0.10% | 108만 |
|---|
| 2026.02.02 | ₩122,536 | ₩123,690 | ₩122,483 | ₩123,488 | +0.78% | 57만 |
|---|
| 2026.01.30 | ₩122,389 | ₩122,952 | ₩121,785 | ₩122,791 | +0.33% | 218.1만 |
|---|
| 2026.01.29 | ₩122,670 | ₩123,006 | ₩121,383 | ₩122,791 | +0.10% | 75.6만 |
|---|
| 2026.01.28 | ₩122,590 | ₩122,831 | ₩122,214 | ₩122,483 | -0.09% | 86.1만 |
|---|
| 2026.01.27 | ₩122,308 | ₩122,644 | ₩122,201 | ₩122,469 | +0.13% | 69.2만 |
|---|
| 2026.01.26 | ₩122,188 | ₩122,751 | ₩122,188 | ₩122,590 | +0.33% | 48.3만 |
|---|
| 2026.01.23 | ₩121,732 | ₩122,067 | ₩121,557 | ₩121,906 | +0.14% | 88.3만 |
|---|
| 2026.01.22 | ₩121,839 | ₩122,241 | ₩121,571 | ₩121,732 | -0.09% | 112.5만 |
|---|
| 2026.01.21 | ₩120,350 | ₩121,893 | ₩120,310 | ₩121,396 | +0.87% | 149.9만 |
|---|
| 2026.01.20 | ₩120,525 | ₩120,981 | ₩119,881 | ₩120,055 | -0.39% | 130.1만 |
|---|
| 2026.01.16 | ₩122,295 | ₩122,362 | ₩121,826 | ₩122,054 | -0.20% | 77.5만 |
|---|
| 2026.01.15 | ₩122,657 | ₩122,657 | ₩122,054 | ₩122,214 | -0.36% | 75.4만 |
|---|
| 2026.01.14 | ₩121,986 | ₩122,107 | ₩121,450 | ₩122,107 | +0.10% | 116.4만 |
|---|
| 2026.01.13 | ₩122,577 | ₩122,630 | ₩121,893 | ₩122,268 | -0.25% | 93.6만 |
|---|
| 2026.01.12 | ₩122,147 | ₩122,711 | ₩121,839 | ₩122,577 | +0.35% | 50.4만 |
|---|
| 2026.01.09 | ₩121,732 | ₩122,644 | ₩121,611 | ₩122,442 | +0.58% | 77.8만 |
|---|
| 2026.01.08 | ₩120,793 | ₩121,598 | ₩120,753 | ₩121,504 | +0.59% | 52.7만 |
|---|
| 2026.01.07 | ₩121,665 | ₩121,665 | ₩121,007 | ₩121,061 | -0.50% | 72.8만 |
|---|
| 2026.01.06 | ₩121,034 | ₩121,678 | ₩121,034 | ₩121,544 | +0.42% | 69.7만 |
|---|
| 2026.01.05 | ₩120,739 | ₩121,249 | ₩120,739 | ₩121,021 | +0.23% | 80.5만 |
|---|
| 2026.01.02 | ₩120,391 | ₩120,458 | ₩119,827 | ₩120,350 | -0.03% | 114.1만 |
|---|
| 2025.12.31 | ₩120,726 | ₩120,793 | ₩119,935 | ₩119,935 | -0.66% | 37.8만 |
|---|
| 2025.12.30 | ₩120,806 | ₩121,021 | ₩120,672 | ₩120,766 | -0.03% | 53만 |
|---|
| 2025.12.29 | ₩120,820 | ₩121,115 | ₩120,592 | ₩120,860 | +0.03% | 38.9만 |
|---|
| 2025.12.26 | ₩121,209 | ₩121,410 | ₩121,021 | ₩121,249 | +0.03% | 31만 |
|---|
| 2025.12.24 | ₩120,967 | ₩121,611 | ₩120,927 | ₩121,490 | +0.43% | 30.5만 |
|---|
| 2025.12.23 | ₩120,364 | ₩121,048 | ₩120,364 | ₩120,967 | +0.50% | 42.9만 |
|---|
| 2025.12.22 | ₩120,176 | ₩120,699 | ₩120,176 | ₩120,605 | +0.36% | 47.8만 |
|---|
| 2025.12.19 | ₩119,291 | ₩120,015 | ₩119,291 | ₩119,881 | +0.49% | 84.7만 |
|---|
| 2025.12.18 | ₩119,331 | ₩119,854 | ₩118,795 | ₩119,063 | -0.22% | 78만 |
|---|
| 2025.12.17 | ₩119,532 | ₩119,572 | ₩118,620 | ₩118,674 | -0.72% | 83.1만 |
|---|
| 2025.12.16 | ₩119,747 | ₩119,935 | ₩118,929 | ₩119,358 | -0.32% | 66.5만 |
|---|
| 2025.12.15 | ₩120,686 | ₩120,699 | ₩119,774 | ₩120,002 | -0.57% | 68.7만 |
|---|
| 2025.12.12 | ₩120,927 | ₩121,075 | ₩119,854 | ₩120,203 | -0.60% | 116.4만 |
|---|
| 2025.12.11 | ₩120,431 | ₩121,142 | ₩120,109 | ₩121,101 | +0.56% | 87.1만 |
|---|
| 2025.12.10 | ₩120,042 | ₩121,007 | ₩119,747 | ₩120,847 | +0.67% | 83.3만 |
|---|
| 2025.12.09 | ₩120,015 | ₩120,417 | ₩119,894 | ₩119,975 | -0.03% | 69.9만 |
|---|
| 2025.12.08 | ₩120,565 | ₩120,565 | ₩119,827 | ₩120,069 | -0.41% | 49.2만 |
|---|
| 2025.12.05 | ₩120,712 | ₩121,128 | ₩120,525 | ₩120,632 | -0.07% | 61.3만 |
|---|
| 2025.12.04 | ₩120,887 | ₩121,048 | ₩120,203 | ₩120,659 | -0.19% | 95만 |
|---|
| 2025.12.03 | ₩119,961 | ₩120,994 | ₩119,921 | ₩120,766 | +0.67% | 82.8만 |
|---|
| 2025.12.02 | ₩120,297 | ₩120,471 | ₩119,827 | ₩120,122 | -0.14% | 45만 |
|---|
| 2025.12.01 | ₩120,042 | ₩120,820 | ₩120,042 | ₩120,189 | +0.12% | 49.9만 |
|---|
| 2025.11.28 | ₩120,256 | ₩120,726 | ₩120,256 | ₩120,686 | +0.36% | 28.5만 |
|---|
| 2025.11.26 | ₩119,935 | ₩120,699 | ₩119,908 | ₩120,243 | +0.26% | 50.7만 |
|---|
| 2025.11.25 | ₩118,164 | ₩119,774 | ₩118,070 | ₩119,546 | +1.17% | 93.9만 |
|---|
| 2025.11.24 | ₩118,003 | ₩118,486 | ₩117,507 | ₩118,084 | +0.07% | 71.2만 |
|---|
| 2025.11.21 | ₩116,770 | ₩118,567 | ₩116,729 | ₩117,816 | +0.90% | 109만 |
|---|
| 2025.11.20 | ₩118,848 | ₩119,224 | ₩116,327 | ₩116,421 | -2.04% | 69.9만 |
|---|
| 2025.11.19 | ₩117,293 | ₩118,124 | ₩117,024 | ₩117,547 | +0.22% | 57.7만 |
|---|
| 2025.11.18 | ₩117,293 | ₩118,030 | ₩116,689 | ₩117,440 | +0.13% | 92.8만 |
|---|
| 2025.11.17 | ₩118,875 | ₩119,184 | ₩117,480 | ₩117,883 | -0.83% | 83.9만 |
|---|
| 2025.11.14 | ₩118,044 | ₩119,532 | ₩118,044 | ₩119,117 | +0.91% | 81.6만 |
|---|
| 2025.11.13 | ₩119,854 | ₩120,243 | ₩118,902 | ₩119,103 | -0.63% | 82.1만 |
|---|
| 2025.11.12 | ₩120,270 | ₩120,431 | ₩120,002 | ₩120,243 | -0.02% | 47.9만 |
|---|
| 2025.11.11 | ₩119,197 | ₩120,310 | ₩119,197 | ₩120,203 | +0.84% | 43.9만 |
|---|
| 2025.11.10 | ₩118,956 | ₩119,465 | ₩118,339 | ₩119,344 | +0.33% | 62.5만 |
|---|
| 2025.11.07 | ₩117,614 | ₩118,285 | ₩117,145 | ₩118,285 | +0.57% | 108.4만 |
|---|
| 2025.11.06 | ₩118,486 | ₩118,593 | ₩117,641 | ₩117,842 | -0.54% | 104.1만 |
|---|
| 2025.11.05 | ₩118,459 | ₩119,291 | ₩118,459 | ₩118,701 | +0.20% | 104만 |
|---|
| 2025.11.04 | ₩118,272 | ₩118,754 | ₩118,070 | ₩118,553 | +0.24% | 99.5만 |
|---|
| 2025.11.03 | ₩119,666 | ₩119,666 | ₩118,513 | ₩119,063 | -0.50% | 77만 |
|---|
| 2025.10.31 | ₩119,961 | ₩119,961 | ₩119,076 | ₩119,479 | -0.40% | 65.7만 |
|---|
| 2025.10.30 | ₩120,163 | ₩120,753 | ₩119,693 | ₩119,733 | -0.36% | 89.6만 |
|---|
| 2025.10.29 | ₩121,289 | ₩121,343 | ₩120,176 | ₩120,699 | -0.49% | 102.9만 |
|---|
| 2025.10.28 | ₩121,745 | ₩121,758 | ₩121,209 | ₩121,209 | -0.44% | 83.2만 |
|---|
| 2025.10.27 | ₩121,343 | ₩121,530 | ₩120,994 | ₩121,504 | +0.13% | 58.2만 |
|---|
| 2025.10.24 | ₩120,873 | ₩120,873 | ₩120,377 | ₩120,458 | -0.34% | 115.7만 |
|---|
| 2025.10.23 | ₩119,693 | ₩120,216 | ₩119,572 | ₩119,961 | +0.22% | 79.6만 |
|---|
| 2025.10.22 | ₩119,774 | ₩120,015 | ₩119,023 | ₩119,465 | -0.26% | 108.7만 |
|---|
| 2025.10.21 | ₩119,532 | ₩119,800 | ₩119,251 | ₩119,640 | +0.09% | 99.5만 |
|---|
| 2025.10.20 | ₩119,049 | ₩119,800 | ₩119,049 | ₩119,666 | +0.52% | 49.5만 |
|---|
| 2025.10.17 | ₩117,950 | ₩118,996 | ₩117,910 | ₩118,768 | +0.69% | 109.7만 |
|---|
| 2025.10.16 | ₩119,009 | ₩119,090 | ₩117,534 | ₩118,057 | -0.80% | 121.9만 |
|---|
| 2025.10.15 | ₩119,130 | ₩119,760 | ₩117,869 | ₩118,835 | -0.25% | 87.6만 |
|---|
| 2025.10.14 | ₩117,051 | ₩119,063 | ₩117,024 | ₩118,674 | +1.39% | 110.5만 |
|---|
| 2025.10.13 | ₩117,454 | ₩118,164 | ₩117,454 | ₩117,963 | +0.43% | 130.5만 |
|---|
| 2025.10.10 | ₩119,157 | ₩119,438 | ₩116,649 | ₩116,676 | -2.08% | 152.1만 |
|---|