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 | ₩132,411 | ₩132,881 | ₩132,317 | ₩132,626 | +0.16% | 33.4만 |
| 2026.10.08 | ₩132,170 | ₩132,599 | ₩131,888 | ₩132,357 | +0.14% | 53.2만 |
| 2026.10.07 | ₩132,787 | ₩132,787 | ₩132,277 | ₩132,491 | -0.22% | 66.2만 |
| 2026.10.06 | ₩133,068 | ₩133,565 | ₩132,921 | ₩133,216 | +0.11% | 25.5만 |
| 2026.10.05 | ₩131,673 | ₩132,813 | ₩131,660 | ₩132,532 | +0.65% | 27.6만 |
| 2026.10.02 | ₩131,807 | ₩132,009 | ₩131,204 | ₩131,687 | -0.09% | 54.8만 |
| 2026.10.01 | ₩130,707 | ₩131,123 | ₩129,983 | ₩130,694 | -0.01% | 55.8만 |
| 2026.09.30 | ₩131,432 | ₩131,700 | ₩130,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,452 |
| -0.75% |
| 42만 |
| 2026.09.29 | ₩131,445 | ₩131,526 | ₩130,801 | ₩131,150 | -0.22% | 53.5만 |
|---|
| 2026.09.28 | ₩131,606 | ₩132,009 | ₩131,204 | ₩131,405 | -0.15% | 48.5만 |
|---|
| 2026.09.25 | ₩131,512 | ₩132,277 | ₩131,365 | ₩132,129 | +0.47% | 50.2만 |
|---|
| 2026.09.24 | ₩131,257 | ₩131,807 | ₩131,123 | ₩131,633 | +0.29% | 38.4만 |
|---|
| 2026.09.23 | ₩132,666 | ₩132,720 | ₩131,713 | ₩131,874 | -0.60% | 58만 |
|---|
| 2026.09.22 | ₩133,015 | ₩133,176 | ₩132,612 | ₩132,773 | -0.18% | 37.8만 |
|---|
| 2026.09.21 | ₩131,928 | ₩133,068 | ₩131,619 | ₩132,787 | +0.65% | 38만 |
|---|
| 2026.09.18 | ₩131,458 | ₩131,552 | ₩130,841 | ₩131,378 | -0.06% | 37.7만 |
|---|
| 2026.09.17 | ₩131,579 | ₩131,821 | ₩131,163 | ₩131,485 | -0.07% | 38.7만 |
|---|
| 2026.09.16 | ₩131,700 | ₩131,807 | ₩129,768 | ₩130,439 | -0.96% | 45.8만 |
|---|
| 2026.09.15 | ₩131,928 | ₩131,928 | ₩131,391 | ₩131,552 | -0.28% | 37.1만 |
|---|
| 2026.09.14 | ₩131,928 | ₩132,518 | ₩131,727 | ₩132,116 | +0.14% | 56.5만 |
|---|
| 2026.09.11 | ₩132,559 | ₩132,854 | ₩132,304 | ₩132,330 | -0.17% | 37.2만 |
|---|
| 2026.09.10 | ₩131,673 | ₩131,888 | ₩131,311 | ₩131,445 | -0.17% | 31.9만 |
|---|
| 2026.09.09 | ₩132,760 | ₩132,827 | ₩132,022 | ₩132,290 | -0.35% | 37.9만 |
|---|
| 2026.09.08 | ₩133,766 | ₩133,766 | ₩132,760 | ₩132,840 | -0.69% | 43.6만 |
|---|
| 2026.09.04 | ₩134,115 | ₩134,329 | ₩133,712 | ₩133,846 | -0.20% | 31.7만 |
|---|
| 2026.09.03 | ₩133,511 | ₩134,544 | ₩133,390 | ₩134,276 | +0.57% | 52.6만 |
|---|
| 2026.09.02 | ₩132,263 | ₩133,283 | ₩132,223 | ₩133,042 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩132,250 | ₩132,612 | ₩131,780 | ₩132,089 | -0.12% | 36.1만 |
|---|
| 2026.08.31 | ₩133,109 | ₩133,149 | ₩132,599 | ₩132,760 | -0.26% | 31.1만 |
|---|
| 2026.08.28 | ₩133,927 | ₩134,155 | ₩133,149 | ₩133,283 | -0.48% | 30.2만 |
|---|
| 2026.08.27 | ₩133,310 | ₩133,954 | ₩133,135 | ₩133,699 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩133,135 | ₩133,444 | ₩132,934 | ₩133,109 | -0.02% | 44.8만 |
|---|
| 2026.08.25 | ₩133,551 | ₩133,551 | ₩132,988 | ₩133,377 | -0.13% | 57.4만 |
|---|
| 2026.08.24 | ₩133,216 | ₩133,337 | ₩132,881 | ₩133,149 | -0.05% | 48.8만 |
|---|
| 2026.08.21 | ₩132,813 | ₩133,565 | ₩132,813 | ₩133,203 | +0.29% | 45.6만 |
|---|
| 2026.08.20 | ₩132,881 | ₩133,283 | ₩132,250 | ₩132,330 | -0.41% | 44.6만 |
|---|
| 2026.08.19 | ₩133,377 | ₩134,222 | ₩133,296 | ₩133,444 | +0.05% | 54.6만 |
|---|
| 2026.08.18 | ₩133,095 | ₩133,216 | ₩132,867 | ₩132,907 | -0.14% | 55.9만 |
|---|
| 2026.08.17 | ₩133,887 | ₩133,981 | ₩133,444 | ₩133,444 | -0.33% | 34.6만 |
|---|
| 2026.08.14 | ₩134,517 | ₩134,611 | ₩134,101 | ₩134,209 | -0.23% | 44.4만 |
|---|
| 2026.08.13 | ₩134,450 | ₩134,947 | ₩134,195 | ₩134,584 | +0.10% | 48.6만 |
|---|
| 2026.08.12 | ₩134,329 | ₩134,329 | ₩133,833 | ₩134,182 | -0.11% | 47.4만 |
|---|
| 2026.08.11 | ₩134,611 | ₩134,651 | ₩133,860 | ₩133,927 | -0.51% | 59.7만 |
|---|
| 2026.08.10 | ₩134,222 | ₩134,544 | ₩134,007 | ₩134,303 | +0.06% | 36.4만 |
|---|
| 2026.08.07 | ₩133,645 | ₩134,249 | ₩133,565 | ₩134,182 | +0.40% | 51.2만 |
|---|
| 2026.08.06 | ₩133,779 | ₩134,048 | ₩133,149 | ₩133,417 | -0.27% | 169.2만 |
|---|
| 2026.08.05 | ₩134,088 | ₩134,182 | ₩133,243 | ₩133,270 | -0.61% | 61만 |
|---|
| 2026.08.04 | ₩131,458 | ₩133,457 | ₩131,418 | ₩133,149 | +1.29% | 77.2만 |
|---|
| 2026.08.03 | ₩129,956 | ₩131,391 | ₩129,956 | ₩131,177 | +0.94% | 52만 |
|---|
| 2026.07.31 | ₩128,722 | ₩129,607 | ₩127,769 | ₩129,406 | +0.53% | 75.1만 |
|---|
| 2026.07.30 | ₩128,105 | ₩128,842 | ₩127,675 | ₩128,775 | +0.52% | 58.3만 |
|---|
| 2026.07.29 | ₩129,111 | ₩129,486 | ₩127,514 | ₩127,648 | -1.13% | 53.5만 |
|---|
| 2026.07.28 | ₩128,641 | ₩129,607 | ₩128,641 | ₩129,245 | +0.47% | 39만 |
|---|
| 2026.07.27 | ₩129,030 | ₩129,138 | ₩128,024 | ₩128,239 | -0.61% | 55.7만 |
|---|
| 2026.07.24 | ₩127,608 | ₩128,601 | ₩127,555 | ₩128,038 | +0.34% | 63.4만 |
|---|
| 2026.07.23 | ₩127,702 | ₩128,038 | ₩127,031 | ₩127,447 | -0.20% | 48.1만 |
|---|
| 2026.07.22 | ₩128,856 | ₩129,299 | ₩128,789 | ₩128,923 | +0.05% | 62.4만 |
|---|
| 2026.07.21 | ₩128,695 | ₩128,950 | ₩128,199 | ₩128,869 | +0.14% | 31.7만 |
|---|
| 2026.07.20 | ₩128,869 | ₩129,097 | ₩128,091 | ₩128,212 | -0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩128,923 | ₩129,527 | ₩128,494 | ₩128,614 | -0.24% | 56.8만 |
|---|
| 2026.07.16 | ₩129,943 | ₩130,439 | ₩129,621 | ₩130,036 | +0.07% | 42.4만 |
|---|
| 2026.07.15 | ₩129,366 | ₩129,875 | ₩129,285 | ₩129,782 | +0.32% | 43.8만 |
|---|
| 2026.07.14 | ₩129,299 | ₩129,406 | ₩128,789 | ₩129,138 | -0.12% | 60.8만 |
|---|
| 2026.07.13 | ₩130,104 | ₩130,412 | ₩129,460 | ₩129,540 | -0.43% | 49.6만 |
|---|
| 2026.07.10 | ₩129,580 | ₩130,305 | ₩129,218 | ₩130,224 | +0.50% | 63.3만 |
|---|
| 2026.07.09 | ₩128,735 | ₩129,419 | ₩128,574 | ₩129,419 | +0.53% | 60.8만 |
|---|
| 2026.07.08 | ₩128,628 | ₩128,923 | ₩128,051 | ₩128,749 | +0.09% | 42만 |
|---|
| 2026.07.07 | ₩129,272 | ₩129,513 | ₩128,869 | ₩129,245 | -0.02% | 30.9만 |
|---|
| 2026.07.06 | ₩129,017 | ₩129,285 | ₩128,561 | ₩129,111 | +0.07% | 39만 |
|---|
| 2026.07.02 | ₩128,453 | ₩129,205 | ₩127,702 | ₩128,601 | +0.11% | 37.7만 |
|---|
| 2026.07.01 | ₩128,145 | ₩128,896 | ₩127,863 | ₩128,185 | +0.03% | 95.4만 |
|---|
| 2026.06.30 | ₩128,024 | ₩128,520 | ₩127,809 | ₩128,279 | +0.20% | 46.9만 |
|---|
| 2026.06.29 | ₩127,836 | ₩128,064 | ₩126,911 | ₩127,984 | +0.12% | 61.9만 |
|---|
| 2026.06.26 | ₩126,522 | ₩127,648 | ₩126,441 | ₩127,005 | +0.38% | 43.7만 |
|---|
| 2026.06.25 | ₩127,125 | ₩127,836 | ₩126,495 | ₩126,937 | -0.15% | 80.6만 |
|---|
| 2026.06.24 | ₩127,045 | ₩127,970 | ₩126,656 | ₩127,005 | -0.03% | 69.7만 |
|---|
| 2026.06.23 | ₩127,233 | ₩127,769 | ₩126,844 | ₩127,072 | -0.13% | 59.6만 |
|---|
| 2026.06.22 | ₩128,467 | ₩129,097 | ₩128,024 | ₩128,252 | -0.17% | 54.9만 |
|---|
| 2026.06.18 | ₩128,923 | ₩128,977 | ₩128,413 | ₩128,668 | -0.20% | 50.7만 |
|---|
| 2026.06.17 | ₩129,768 | ₩129,943 | ₩127,581 | ₩127,944 | -1.41% | 93.1만 |
|---|
| 2026.06.16 | ₩130,305 | ₩130,533 | ₩129,808 | ₩129,929 | -0.29% | 35.6만 |
|---|
| 2026.06.15 | ₩130,063 | ₩130,761 | ₩130,050 | ₩130,305 | +0.19% | 56.4만 |
|---|
| 2026.06.12 | ₩128,641 | ₩129,285 | ₩127,944 | ₩128,896 | +0.20% | 69만 |
|---|
| 2026.06.11 | ₩127,259 | ₩128,722 | ₩126,615 | ₩128,252 | +0.78% | 100만 |
|---|
| 2026.06.10 | ₩128,212 | ₩129,151 | ₩127,098 | ₩127,125 | -0.85% | 205.6만 |
|---|
| 2026.06.09 | ₩129,232 | ₩129,916 | ₩126,844 | ₩128,762 | -0.36% | 71.1만 |
|---|
| 2026.06.08 | ₩129,325 | ₩129,688 | ₩128,628 | ₩128,695 | -0.49% | 48.7만 |
|---|
| 2026.06.05 | ₩130,721 | ₩130,788 | ₩128,427 | ₩128,722 | -1.53% | 77.7만 |
|---|
| 2026.06.04 | ₩130,452 | ₩131,405 | ₩130,425 | ₩131,271 | +0.63% | 37.1만 |
|---|
| 2026.06.03 | ₩131,123 | ₩131,123 | ₩130,345 | ₩130,345 | -0.59% | 55.1만 |
|---|
| 2026.06.02 | ₩130,868 | ₩131,485 | ₩130,868 | ₩131,432 | +0.43% | 47.1만 |
|---|
| 2026.06.01 | ₩130,278 | ₩131,244 | ₩130,197 | ₩131,083 | +0.62% | 78.1만 |
|---|
| 2026.05.29 | ₩130,050 | ₩130,573 | ₩130,010 | ₩130,278 | +0.18% | 72.1만 |
|---|
| 2026.05.28 | ₩129,406 | ₩130,050 | ₩129,151 | ₩129,983 | +0.45% | 51.7만 |
|---|
| 2026.05.27 | ₩129,178 | ₩129,594 | ₩129,071 | ₩129,419 | +0.19% | 35.6만 |
|---|
| 2026.05.26 | ₩129,419 | ₩129,607 | ₩128,977 | ₩129,232 | -0.15% | 49.1만 |
|---|
| 2026.05.22 | ₩129,352 | ₩129,674 | ₩129,044 | ₩129,232 | -0.09% | 50.6만 |
|---|
| 2026.05.21 | ₩128,078 | ₩129,071 | ₩127,903 | ₩128,735 | +0.51% | 52.9만 |
|---|
| 2026.05.20 | ₩127,836 | ₩128,762 | ₩127,608 | ₩128,601 | +0.60% | 58.4만 |
|---|
| 2026.05.19 | ₩127,970 | ₩128,427 | ₩127,662 | ₩127,823 | -0.12% | 65.8만 |
|---|
| 2026.05.18 | ₩128,467 | ₩128,628 | ₩127,716 | ₩128,467 | 0.00% | 72.5만 |
|---|
| 2026.05.15 | ₩128,990 | ₩129,111 | ₩128,386 | ₩128,507 | -0.37% | 53만 |
|---|
| 2026.05.14 | ₩128,775 | ₩129,956 | ₩128,775 | ₩129,688 | +0.71% | 32.4만 |
|---|
| 2026.05.13 | ₩127,635 | ₩128,520 | ₩127,501 | ₩128,346 | +0.56% | 62.4만 |
|---|
| 2026.05.12 | ₩127,313 | ₩127,809 | ₩126,830 | ₩127,716 | +0.32% | 46.6만 |
|---|
| 2026.05.11 | ₩127,005 | ₩127,675 | ₩127,005 | ₩127,474 | +0.37% | 42만 |
|---|
| 2026.05.08 | ₩127,528 | ₩127,863 | ₩127,273 | ₩127,447 | -0.06% | 39.2만 |
|---|
| 2026.05.07 | ₩127,930 | ₩127,984 | ₩127,072 | ₩127,233 | -0.55% | 62.6만 |
|---|
| 2026.05.06 | ₩126,763 | ₩127,836 | ₩126,615 | ₩127,716 | +0.75% | 66.4만 |
|---|
| 2026.05.05 | ₩125,797 | ₩126,320 | ₩125,542 | ₩126,079 | +0.22% | 53.1만 |
|---|
| 2026.05.04 | ₩125,690 | ₩125,985 | ₩124,871 | ₩125,328 | -0.29% | 95.3만 |
|---|
| 2026.05.01 | ₩126,428 | ₩126,844 | ₩125,945 | ₩125,945 | -0.38% | 91.5만 |
|---|
| 2026.04.30 | ₩125,328 | ₩126,307 | ₩125,032 | ₩125,985 | +0.52% | 49.7만 |
|---|
| 2026.04.29 | ₩125,448 | ₩125,448 | ₩124,804 | ₩125,328 | -0.10% | 56.8만 |
|---|
| 2026.04.28 | ₩125,663 | ₩125,811 | ₩125,354 | ₩125,502 | -0.13% | 51.1만 |
|---|
| 2026.04.27 | ₩125,743 | ₩126,065 | ₩125,636 | ₩125,931 | +0.15% | 34만 |
|---|
| 2026.04.24 | ₩125,837 | ₩126,200 | ₩125,502 | ₩126,106 | +0.21% | 69.9만 |
|---|
| 2026.04.23 | ₩125,757 | ₩126,374 | ₩124,804 | ₩125,824 | +0.05% | 108.2만 |
|---|
| 2026.04.22 | ₩125,985 | ₩126,186 | ₩125,837 | ₩126,159 | +0.14% | 53.5만 |
|---|
| 2026.04.21 | ₩126,387 | ₩126,455 | ₩125,126 | ₩125,354 | -0.82% | 66.5만 |
|---|
| 2026.04.20 | ₩125,851 | ₩126,079 | ₩125,663 | ₩125,972 | +0.10% | 46.3만 |
|---|
| 2026.04.17 | ₩125,489 | ₩126,441 | ₩125,019 | ₩126,146 | +0.52% | 98.4만 |
|---|
| 2026.04.16 | ₩124,281 | ₩124,737 | ₩124,174 | ₩124,523 | +0.19% | 58.7만 |
|---|
| 2026.04.15 | ₩123,745 | ₩124,321 | ₩123,463 | ₩124,228 | +0.39% | 63.4만 |
|---|
| 2026.04.14 | ₩122,644 | ₩123,584 | ₩122,524 | ₩123,584 | +0.77% | 42.7만 |
|---|
| 2026.04.13 | ₩121,008 | ₩122,390 | ₩120,766 | ₩122,363 | +1.12% | 57.8만 |
|---|
| 2026.04.10 | ₩122,094 | ₩122,188 | ₩121,142 | ₩121,290 | -0.66% | 38.7만 |
|---|
| 2026.04.09 | ₩120,994 | ₩122,027 | ₩120,874 | ₩121,786 | +0.65% | 59만 |
|---|
| 2026.04.08 | ₩120,994 | ₩121,370 | ₩120,511 | ₩121,370 | +0.31% | 81.9만 |
|---|
| 2026.04.07 | ₩118,486 | ₩118,580 | ₩117,453 | ₩118,580 | +0.08% | 100.1만 |
|---|
| 2026.04.06 | ₩118,056 | ₩118,633 | ₩117,936 | ₩118,633 | +0.49% | 74.3만 |
|---|
| 2026.04.02 | ₩116,822 | ₩118,526 | ₩116,728 | ₩118,137 | +1.13% | 85.2만 |
|---|
| 2026.04.01 | ₩118,271 | ₩118,754 | ₩118,030 | ₩118,177 | -0.08% | 140.7만 |
|---|
| 2026.03.31 | ₩116,178 | ₩117,949 | ₩115,923 | ₩117,842 | +1.43% | 198.6만 |
|---|
| 2026.03.30 | ₩116,057 | ₩116,111 | ₩114,528 | ₩114,904 | -0.99% | 203.5만 |
|---|
| 2026.03.27 | ₩116,272 | ₩116,339 | ₩114,904 | ₩115,105 | -1.00% | 162.1만 |
|---|
| 2026.03.26 | ₩117,815 | ₩118,164 | ₩116,540 | ₩116,608 | -1.02% | 142.7만 |
|---|
| 2026.03.25 | ₩118,955 | ₩119,291 | ₩118,204 | ₩118,606 | -0.29% | 138.4만 |
|---|
| 2026.03.24 | ₩117,547 | ₩118,781 | ₩117,493 | ₩118,137 | +0.50% | 216.3만 |
|---|
| 2026.03.23 | ₩118,606 | ₩119,398 | ₩118,003 | ₩118,298 | -0.26% | 244.3만 |
|---|
| 2026.03.20 | ₩118,298 | ₩118,338 | ₩116,473 | ₩117,010 | -1.09% | 178.4만 |
|---|
| 2026.03.19 | ₩118,056 | ₩118,995 | ₩117,815 | ₩118,405 | +0.30% | 207.7만 |
|---|
| 2026.03.18 | ₩120,270 | ₩120,337 | ₩118,727 | ₩118,767 | -1.25% | 102.9만 |
|---|
| 2026.03.17 | ₩121,236 | ₩121,504 | ₩120,699 | ₩120,699 | -0.44% | 107.9만 |
|---|
| 2026.03.16 | ₩120,565 | ₩121,075 | ₩120,310 | ₩120,686 | +0.10% | 116.9만 |
|---|
| 2026.03.13 | ₩120,887 | ₩121,330 | ₩119,492 | ₩119,666 | -1.01% | 162.9만 |
|---|
| 2026.03.12 | ₩121,169 | ₩121,263 | ₩120,297 | ₩120,297 | -0.72% | 149.7만 |
|---|
| 2026.03.11 | ₩122,215 | ₩122,296 | ₩121,397 | ₩121,907 | -0.25% | 158.4만 |
|---|
| 2026.03.10 | ₩122,202 | ₩123,047 | ₩121,544 | ₩121,960 | -0.20% | 213.7만 |
|---|
| 2026.03.09 | ₩120,283 | ₩122,403 | ₩119,733 | ₩122,215 | +1.61% | 261.9만 |
|---|
| 2026.03.06 | ₩121,652 | ₩121,933 | ₩120,833 | ₩121,451 | -0.17% | 169.1만 |
|---|
| 2026.03.05 | ₩123,342 | ₩123,704 | ₩122,041 | ₩122,980 | -0.29% | 193.4만 |
|---|
| 2026.03.04 | ₩123,892 | ₩124,348 | ₩123,288 | ₩124,013 | +0.10% | 131.4만 |
|---|
| 2026.03.03 | ₩122,926 | ₩124,053 | ₩122,027 | ₩123,718 | +0.64% | 188.2만 |
|---|
| 2026.03.02 | ₩123,771 | ₩125,207 | ₩123,771 | ₩124,831 | +0.86% | 135만 |
|---|
| 2026.02.27 | ₩123,999 | ₩124,871 | ₩123,946 | ₩124,818 | +0.66% | 82.2만 |
|---|
| 2026.02.26 | ₩125,529 | ₩125,556 | ₩124,295 | ₩124,898 | -0.50% | 70만 |
|---|
| 2026.02.25 | ₩125,328 | ₩125,582 | ₩125,019 | ₩125,489 | +0.13% | 61.4만 |
|---|
| 2026.02.24 | ₩124,134 | ₩124,979 | ₩123,986 | ₩124,845 | +0.57% | 65.1만 |
|---|
| 2026.02.23 | ₩124,737 | ₩125,395 | ₩123,919 | ₩124,254 | -0.39% | 58.2만 |
|---|
| 2026.02.20 | ₩123,986 | ₩125,073 | ₩123,919 | ₩124,992 | +0.81% | 66.3만 |
|---|
| 2026.02.19 | ₩124,469 | ₩124,791 | ₩124,013 | ₩124,348 | -0.10% | 86.1만 |
|---|
| 2026.02.18 | ₩124,549 | ₩125,100 | ₩124,281 | ₩124,737 | +0.15% | 91.9만 |
|---|
| 2026.02.17 | ₩124,241 | ₩124,536 | ₩123,221 | ₩124,241 | 0.00% | 111.9만 |
|---|
| 2026.02.13 | ₩124,107 | ₩124,965 | ₩123,758 | ₩124,254 | +0.12% | 90.1만 |
|---|
| 2026.02.12 | ₩125,972 | ₩126,119 | ₩124,053 | ₩124,107 | -1.48% | 94.8만 |
|---|
| 2026.02.11 | ₩125,663 | ₩125,864 | ₩125,140 | ₩125,623 | -0.03% | 51.6만 |
|---|
| 2026.02.10 | ₩125,408 | ₩125,676 | ₩124,992 | ₩125,059 | -0.28% | 67.9만 |
|---|
| 2026.02.09 | ₩124,737 | ₩125,650 | ₩124,737 | ₩125,435 | +0.56% | 61만 |
|---|
| 2026.02.06 | ₩123,127 | ₩125,086 | ₩123,127 | ₩124,818 | +1.37% | 67.3만 |
|---|
| 2026.02.05 | ₩122,873 | ₩123,221 | ₩122,309 | ₩122,470 | -0.33% | 109.2만 |
|---|
| 2026.02.04 | ₩123,584 | ₩123,959 | ₩122,953 | ₩123,570 | -0.01% | 110.3만 |
|---|
| 2026.02.03 | ₩123,369 | ₩123,959 | ₩122,497 | ₩123,248 | -0.10% | 108만 |
|---|
| 2026.02.02 | ₩122,577 | ₩123,731 | ₩122,524 | ₩123,530 | +0.78% | 57만 |
|---|
| 2026.01.30 | ₩122,430 | ₩122,993 | ₩121,826 | ₩122,832 | +0.33% | 218.1만 |
|---|
| 2026.01.29 | ₩122,712 | ₩123,047 | ₩121,424 | ₩122,832 | +0.10% | 75.6만 |
|---|
| 2026.01.28 | ₩122,631 | ₩122,873 | ₩122,255 | ₩122,524 | -0.09% | 86.1만 |
|---|
| 2026.01.27 | ₩122,349 | ₩122,685 | ₩122,242 | ₩122,510 | +0.13% | 69.2만 |
|---|
| 2026.01.26 | ₩122,229 | ₩122,792 | ₩122,229 | ₩122,631 | +0.33% | 48.3만 |
|---|
| 2026.01.23 | ₩121,772 | ₩122,108 | ₩121,598 | ₩121,947 | +0.14% | 88.3만 |
|---|
| 2026.01.22 | ₩121,880 | ₩122,282 | ₩121,612 | ₩121,772 | -0.09% | 112.5만 |
|---|
| 2026.01.21 | ₩120,391 | ₩121,933 | ₩120,350 | ₩121,437 | +0.87% | 149.9만 |
|---|
| 2026.01.20 | ₩120,565 | ₩121,021 | ₩119,921 | ₩120,096 | -0.39% | 130.1만 |
|---|
| 2026.01.16 | ₩122,336 | ₩122,403 | ₩121,866 | ₩122,094 | -0.20% | 77.5만 |
|---|
| 2026.01.15 | ₩122,698 | ₩122,698 | ₩122,094 | ₩122,255 | -0.36% | 75.4만 |
|---|
| 2026.01.14 | ₩122,027 | ₩122,148 | ₩121,491 | ₩122,148 | +0.10% | 116.4만 |
|---|
| 2026.01.13 | ₩122,618 | ₩122,671 | ₩121,933 | ₩122,309 | -0.25% | 93.6만 |
|---|
| 2026.01.12 | ₩122,188 | ₩122,752 | ₩121,880 | ₩122,618 | +0.35% | 50.4만 |
|---|
| 2026.01.09 | ₩121,772 | ₩122,685 | ₩121,652 | ₩122,484 | +0.58% | 77.8만 |
|---|
| 2026.01.08 | ₩120,833 | ₩121,638 | ₩120,793 | ₩121,544 | +0.59% | 52.7만 |
|---|
| 2026.01.07 | ₩121,705 | ₩121,705 | ₩121,048 | ₩121,102 | -0.50% | 72.8만 |
|---|
| 2026.01.06 | ₩121,075 | ₩121,719 | ₩121,075 | ₩121,585 | +0.42% | 69.7만 |
|---|
| 2026.01.05 | ₩120,780 | ₩121,290 | ₩120,780 | ₩121,061 | +0.23% | 80.5만 |
|---|
| 2026.01.02 | ₩120,431 | ₩120,498 | ₩119,867 | ₩120,391 | -0.03% | 114.1만 |
|---|
| 2025.12.31 | ₩120,766 | ₩120,833 | ₩119,975 | ₩119,975 | -0.66% | 37.8만 |
|---|
| 2025.12.30 | ₩120,847 | ₩121,061 | ₩120,713 | ₩120,807 | -0.03% | 53만 |
|---|
| 2025.12.29 | ₩120,860 | ₩121,155 | ₩120,632 | ₩120,900 | +0.03% | 38.9만 |
|---|
| 2025.12.26 | ₩121,249 | ₩121,451 | ₩121,061 | ₩121,290 | +0.03% | 31만 |
|---|
| 2025.12.24 | ₩121,008 | ₩121,652 | ₩120,968 | ₩121,531 | +0.43% | 30.5만 |
|---|
| 2025.12.23 | ₩120,404 | ₩121,088 | ₩120,404 | ₩121,008 | +0.50% | 42.9만 |
|---|
| 2025.12.22 | ₩120,216 | ₩120,740 | ₩120,216 | ₩120,646 | +0.36% | 47.8만 |
|---|
| 2025.12.19 | ₩119,331 | ₩120,055 | ₩119,331 | ₩119,921 | +0.49% | 84.7만 |
|---|
| 2025.12.18 | ₩119,371 | ₩119,894 | ₩118,835 | ₩119,103 | -0.22% | 78만 |
|---|
| 2025.12.17 | ₩119,572 | ₩119,613 | ₩118,660 | ₩118,714 | -0.72% | 83.1만 |
|---|
| 2025.12.16 | ₩119,787 | ₩119,975 | ₩118,969 | ₩119,398 | -0.32% | 66.5만 |
|---|
| 2025.12.15 | ₩120,726 | ₩120,740 | ₩119,814 | ₩120,042 | -0.57% | 68.7만 |
|---|
| 2025.12.12 | ₩120,968 | ₩121,115 | ₩119,894 | ₩120,243 | -0.60% | 116.4만 |
|---|
| 2025.12.11 | ₩120,471 | ₩121,182 | ₩120,149 | ₩121,142 | +0.56% | 87.1만 |
|---|
| 2025.12.10 | ₩120,082 | ₩121,048 | ₩119,787 | ₩120,887 | +0.67% | 83.3만 |
|---|
| 2025.12.09 | ₩120,055 | ₩120,458 | ₩119,935 | ₩120,015 | -0.03% | 69.9만 |
|---|
| 2025.12.08 | ₩120,605 | ₩120,605 | ₩119,867 | ₩120,109 | -0.41% | 49.2만 |
|---|
| 2025.12.05 | ₩120,753 | ₩121,169 | ₩120,565 | ₩120,672 | -0.07% | 61.3만 |
|---|
| 2025.12.04 | ₩120,927 | ₩121,088 | ₩120,243 | ₩120,699 | -0.19% | 95만 |
|---|
| 2025.12.03 | ₩120,002 | ₩121,035 | ₩119,961 | ₩120,807 | +0.67% | 82.8만 |
|---|
| 2025.12.02 | ₩120,337 | ₩120,511 | ₩119,867 | ₩120,163 | -0.14% | 45만 |
|---|
| 2025.12.01 | ₩120,082 | ₩120,860 | ₩120,082 | ₩120,230 | +0.12% | 49.9만 |
|---|
| 2025.11.28 | ₩120,297 | ₩120,766 | ₩120,297 | ₩120,726 | +0.36% | 28.5만 |
|---|
| 2025.11.26 | ₩119,975 | ₩120,740 | ₩119,948 | ₩120,283 | +0.26% | 50.7만 |
|---|
| 2025.11.25 | ₩118,204 | ₩119,814 | ₩118,110 | ₩119,586 | +1.17% | 93.9만 |
|---|
| 2025.11.24 | ₩118,043 | ₩118,526 | ₩117,547 | ₩118,123 | +0.07% | 71.2만 |
|---|
| 2025.11.21 | ₩116,809 | ₩118,606 | ₩116,769 | ₩117,855 | +0.90% | 109만 |
|---|
| 2025.11.20 | ₩118,888 | ₩119,264 | ₩116,366 | ₩116,460 | -2.04% | 69.9만 |
|---|
| 2025.11.19 | ₩117,332 | ₩118,164 | ₩117,064 | ₩117,587 | +0.22% | 57.7만 |
|---|
| 2025.11.18 | ₩117,332 | ₩118,070 | ₩116,728 | ₩117,480 | +0.13% | 92.8만 |
|---|
| 2025.11.17 | ₩118,915 | ₩119,224 | ₩117,520 | ₩117,922 | -0.83% | 83.9만 |
|---|
| 2025.11.14 | ₩118,083 | ₩119,572 | ₩118,083 | ₩119,156 | +0.91% | 81.6만 |
|---|
| 2025.11.13 | ₩119,894 | ₩120,283 | ₩118,942 | ₩119,143 | -0.63% | 82.1만 |
|---|
| 2025.11.12 | ₩120,310 | ₩120,471 | ₩120,042 | ₩120,283 | -0.02% | 47.9만 |
|---|
| 2025.11.11 | ₩119,237 | ₩120,350 | ₩119,237 | ₩120,243 | +0.84% | 43.9만 |
|---|
| 2025.11.10 | ₩118,995 | ₩119,505 | ₩118,378 | ₩119,385 | +0.33% | 62.5만 |
|---|
| 2025.11.07 | ₩117,654 | ₩118,325 | ₩117,184 | ₩118,325 | +0.57% | 108.4만 |
|---|
| 2025.11.06 | ₩118,526 | ₩118,633 | ₩117,681 | ₩117,882 | -0.54% | 104.1만 |
|---|
| 2025.11.05 | ₩118,499 | ₩119,331 | ₩118,499 | ₩118,741 | +0.20% | 104만 |
|---|
| 2025.11.04 | ₩118,311 | ₩118,794 | ₩118,110 | ₩118,593 | +0.24% | 99.5만 |
|---|
| 2025.11.03 | ₩119,707 | ₩119,707 | ₩118,553 | ₩119,103 | -0.50% | 77만 |
|---|
| 2025.10.31 | ₩120,002 | ₩120,002 | ₩119,116 | ₩119,519 | -0.40% | 65.7만 |
|---|
| 2025.10.30 | ₩120,203 | ₩120,793 | ₩119,733 | ₩119,774 | -0.36% | 89.6만 |
|---|
| 2025.10.29 | ₩121,330 | ₩121,383 | ₩120,216 | ₩120,740 | -0.49% | 102.9만 |
|---|
| 2025.10.28 | ₩121,786 | ₩121,799 | ₩121,249 | ₩121,249 | -0.44% | 83.2만 |
|---|
| 2025.10.27 | ₩121,383 | ₩121,571 | ₩121,035 | ₩121,544 | +0.13% | 58.2만 |
|---|
| 2025.10.24 | ₩120,914 | ₩120,914 | ₩120,418 | ₩120,498 | -0.34% | 115.7만 |
|---|
| 2025.10.23 | ₩119,733 | ₩120,257 | ₩119,613 | ₩120,002 | +0.22% | 79.6만 |
|---|
| 2025.10.22 | ₩119,814 | ₩120,055 | ₩119,063 | ₩119,505 | -0.26% | 108.7만 |
|---|
| 2025.10.21 | ₩119,572 | ₩119,841 | ₩119,291 | ₩119,680 | +0.09% | 99.5만 |
|---|
| 2025.10.20 | ₩119,089 | ₩119,841 | ₩119,089 | ₩119,707 | +0.52% | 49.5만 |
|---|
| 2025.10.17 | ₩117,989 | ₩119,036 | ₩117,949 | ₩118,808 | +0.69% | 109.7만 |
|---|
| 2025.10.16 | ₩119,049 | ₩119,130 | ₩117,573 | ₩118,097 | -0.80% | 121.9만 |
|---|
| 2025.10.15 | ₩119,170 | ₩119,800 | ₩117,909 | ₩118,875 | -0.25% | 87.6만 |
|---|
| 2025.10.14 | ₩117,090 | ₩119,103 | ₩117,064 | ₩118,714 | +1.39% | 110.5만 |
|---|
| 2025.10.13 | ₩117,493 | ₩118,204 | ₩117,493 | ₩118,003 | +0.43% | 130.5만 |
|---|
| 2025.10.10 | ₩119,197 | ₩119,478 | ₩116,688 | ₩116,715 | -2.08% | 152.1만 |
|---|