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 | ₩132,157 | ₩132,626 | ₩132,064 | ₩132,372 | +0.16% | 33.4만 |
| 2026.10.08 | ₩131,916 | ₩132,345 | ₩131,635 | ₩132,104 | +0.14% | 53.2만 |
| 2026.10.07 | ₩132,532 | ₩132,532 | ₩132,023 | ₩132,238 | -0.22% | 66.2만 |
| 2026.10.06 | ₩132,813 | ₩133,309 | ₩132,666 | ₩132,961 | +0.11% | 25.5만 |
| 2026.10.05 | ₩131,421 | ₩132,559 | ₩131,407 | ₩132,278 | +0.65% | 27.6만 |
| 2026.10.02 | ₩131,555 | ₩131,756 | ₩130,952 | ₩131,434 | -0.09% | 54.8만 |
| 2026.10.01 | ₩130,457 | ₩130,872 | ₩129,734 | ₩130,443 | -0.01% | 55.8만 |
| 2026.09.30 | ₩131,180 | ₩131,448 | ₩130,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,202 |
| -0.75% |
| 42만 |
| 2026.09.29 | ₩131,193 | ₩131,274 | ₩130,551 | ₩130,899 | -0.22% | 53.5만 |
|---|
| 2026.09.28 | ₩131,354 | ₩131,756 | ₩130,952 | ₩131,153 | -0.15% | 48.5만 |
|---|
| 2026.09.25 | ₩131,260 | ₩132,023 | ₩131,113 | ₩131,876 | +0.47% | 50.2만 |
|---|
| 2026.09.24 | ₩131,006 | ₩131,555 | ₩130,872 | ₩131,381 | +0.29% | 38.4만 |
|---|
| 2026.09.23 | ₩132,412 | ₩132,465 | ₩131,461 | ₩131,622 | -0.60% | 58만 |
|---|
| 2026.09.22 | ₩132,760 | ₩132,921 | ₩132,358 | ₩132,519 | -0.18% | 37.8만 |
|---|
| 2026.09.21 | ₩131,675 | ₩132,813 | ₩131,367 | ₩132,532 | +0.65% | 38만 |
|---|
| 2026.09.18 | ₩131,207 | ₩131,300 | ₩130,591 | ₩131,126 | -0.06% | 37.7만 |
|---|
| 2026.09.17 | ₩131,327 | ₩131,568 | ₩130,912 | ₩131,233 | -0.07% | 38.7만 |
|---|
| 2026.09.16 | ₩131,448 | ₩131,555 | ₩129,520 | ₩130,189 | -0.96% | 45.8만 |
|---|
| 2026.09.15 | ₩131,675 | ₩131,675 | ₩131,140 | ₩131,300 | -0.28% | 37.1만 |
|---|
| 2026.09.14 | ₩131,675 | ₩132,264 | ₩131,474 | ₩131,863 | +0.14% | 56.5만 |
|---|
| 2026.09.11 | ₩132,305 | ₩132,599 | ₩132,050 | ₩132,077 | -0.17% | 37.2만 |
|---|
| 2026.09.10 | ₩131,421 | ₩131,635 | ₩131,059 | ₩131,193 | -0.17% | 31.9만 |
|---|
| 2026.09.09 | ₩132,505 | ₩132,572 | ₩131,769 | ₩132,037 | -0.35% | 37.9만 |
|---|
| 2026.09.08 | ₩133,510 | ₩133,510 | ₩132,505 | ₩132,586 | -0.69% | 43.6만 |
|---|
| 2026.09.04 | ₩133,858 | ₩134,072 | ₩133,456 | ₩133,590 | -0.20% | 31.7만 |
|---|
| 2026.09.03 | ₩133,255 | ₩134,286 | ₩133,135 | ₩134,019 | +0.57% | 52.6만 |
|---|
| 2026.09.02 | ₩132,010 | ₩133,028 | ₩131,970 | ₩132,787 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩131,997 | ₩132,358 | ₩131,528 | ₩131,836 | -0.12% | 36.1만 |
|---|
| 2026.08.31 | ₩132,854 | ₩132,894 | ₩132,345 | ₩132,505 | -0.26% | 31.1만 |
|---|
| 2026.08.28 | ₩133,670 | ₩133,898 | ₩132,894 | ₩133,028 | -0.48% | 30.2만 |
|---|
| 2026.08.27 | ₩133,054 | ₩133,697 | ₩132,880 | ₩133,443 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩132,880 | ₩133,188 | ₩132,680 | ₩132,854 | -0.02% | 44.8만 |
|---|
| 2026.08.25 | ₩133,295 | ₩133,295 | ₩132,733 | ₩133,121 | -0.13% | 57.4만 |
|---|
| 2026.08.24 | ₩132,961 | ₩133,081 | ₩132,626 | ₩132,894 | -0.05% | 48.8만 |
|---|
| 2026.08.21 | ₩132,559 | ₩133,309 | ₩132,559 | ₩132,947 | +0.29% | 45.6만 |
|---|
| 2026.08.20 | ₩132,626 | ₩133,028 | ₩131,997 | ₩132,077 | -0.41% | 44.6만 |
|---|
| 2026.08.19 | ₩133,121 | ₩133,965 | ₩133,041 | ₩133,188 | +0.05% | 54.6만 |
|---|
| 2026.08.18 | ₩132,840 | ₩132,961 | ₩132,613 | ₩132,653 | -0.14% | 55.9만 |
|---|
| 2026.08.17 | ₩133,630 | ₩133,724 | ₩133,188 | ₩133,188 | -0.33% | 34.6만 |
|---|
| 2026.08.14 | ₩134,260 | ₩134,353 | ₩133,844 | ₩133,952 | -0.23% | 44.4만 |
|---|
| 2026.08.13 | ₩134,193 | ₩134,688 | ₩133,938 | ₩134,326 | +0.10% | 48.6만 |
|---|
| 2026.08.12 | ₩134,072 | ₩134,072 | ₩133,577 | ₩133,925 | -0.11% | 47.4만 |
|---|
| 2026.08.11 | ₩134,353 | ₩134,393 | ₩133,603 | ₩133,670 | -0.51% | 59.7만 |
|---|
| 2026.08.10 | ₩133,965 | ₩134,286 | ₩133,751 | ₩134,045 | +0.06% | 36.4만 |
|---|
| 2026.08.07 | ₩133,389 | ₩133,992 | ₩133,309 | ₩133,925 | +0.40% | 51.2만 |
|---|
| 2026.08.06 | ₩133,523 | ₩133,791 | ₩132,894 | ₩133,162 | -0.27% | 169.2만 |
|---|
| 2026.08.05 | ₩133,831 | ₩133,925 | ₩132,987 | ₩133,014 | -0.61% | 61만 |
|---|
| 2026.08.04 | ₩131,207 | ₩133,202 | ₩131,166 | ₩132,894 | +1.29% | 77.2만 |
|---|
| 2026.08.03 | ₩129,707 | ₩131,140 | ₩129,707 | ₩130,925 | +0.94% | 52만 |
|---|
| 2026.07.31 | ₩128,475 | ₩129,359 | ₩127,524 | ₩129,158 | +0.53% | 75.1만 |
|---|
| 2026.07.30 | ₩127,859 | ₩128,596 | ₩127,431 | ₩128,529 | +0.52% | 58.3만 |
|---|
| 2026.07.29 | ₩128,863 | ₩129,238 | ₩127,270 | ₩127,404 | -1.13% | 53.5만 |
|---|
| 2026.07.28 | ₩128,395 | ₩129,359 | ₩128,395 | ₩128,997 | +0.47% | 39만 |
|---|
| 2026.07.27 | ₩128,783 | ₩128,890 | ₩127,779 | ₩127,993 | -0.61% | 55.7만 |
|---|
| 2026.07.24 | ₩127,364 | ₩128,355 | ₩127,310 | ₩127,792 | +0.34% | 63.4만 |
|---|
| 2026.07.23 | ₩127,458 | ₩127,792 | ₩126,788 | ₩127,203 | -0.20% | 48.1만 |
|---|
| 2026.07.22 | ₩128,609 | ₩129,051 | ₩128,542 | ₩128,676 | +0.05% | 62.4만 |
|---|
| 2026.07.21 | ₩128,448 | ₩128,703 | ₩127,953 | ₩128,622 | +0.14% | 31.7만 |
|---|
| 2026.07.20 | ₩128,622 | ₩128,850 | ₩127,846 | ₩127,966 | -0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩128,676 | ₩129,279 | ₩128,248 | ₩128,368 | -0.24% | 56.8만 |
|---|
| 2026.07.16 | ₩129,694 | ₩130,189 | ₩129,372 | ₩129,787 | +0.07% | 42.4만 |
|---|
| 2026.07.15 | ₩129,118 | ₩129,627 | ₩129,038 | ₩129,533 | +0.32% | 43.8만 |
|---|
| 2026.07.14 | ₩129,051 | ₩129,158 | ₩128,542 | ₩128,890 | -0.12% | 60.8만 |
|---|
| 2026.07.13 | ₩129,854 | ₩130,162 | ₩129,212 | ₩129,292 | -0.43% | 49.6만 |
|---|
| 2026.07.10 | ₩129,332 | ₩130,055 | ₩128,971 | ₩129,975 | +0.50% | 63.3만 |
|---|
| 2026.07.09 | ₩128,489 | ₩129,171 | ₩128,328 | ₩129,171 | +0.53% | 60.8만 |
|---|
| 2026.07.08 | ₩128,381 | ₩128,676 | ₩127,806 | ₩128,502 | +0.09% | 42만 |
|---|
| 2026.07.07 | ₩129,024 | ₩129,265 | ₩128,622 | ₩128,997 | -0.02% | 30.9만 |
|---|
| 2026.07.06 | ₩128,770 | ₩129,038 | ₩128,314 | ₩128,863 | +0.07% | 39만 |
|---|
| 2026.07.02 | ₩128,207 | ₩128,957 | ₩127,458 | ₩128,355 | +0.11% | 37.7만 |
|---|
| 2026.07.01 | ₩127,899 | ₩128,649 | ₩127,618 | ₩127,940 | +0.03% | 95.4만 |
|---|
| 2026.06.30 | ₩127,779 | ₩128,274 | ₩127,565 | ₩128,033 | +0.20% | 46.9만 |
|---|
| 2026.06.29 | ₩127,591 | ₩127,819 | ₩126,668 | ₩127,739 | +0.12% | 61.9만 |
|---|
| 2026.06.26 | ₩126,279 | ₩127,404 | ₩126,199 | ₩126,761 | +0.38% | 43.7만 |
|---|
| 2026.06.25 | ₩126,882 | ₩127,591 | ₩126,252 | ₩126,694 | -0.15% | 80.6만 |
|---|
| 2026.06.24 | ₩126,801 | ₩127,725 | ₩126,413 | ₩126,761 | -0.03% | 69.7만 |
|---|
| 2026.06.23 | ₩126,989 | ₩127,524 | ₩126,601 | ₩126,828 | -0.13% | 59.6만 |
|---|
| 2026.06.22 | ₩128,221 | ₩128,850 | ₩127,779 | ₩128,006 | -0.17% | 54.9만 |
|---|
| 2026.06.18 | ₩128,676 | ₩128,730 | ₩128,167 | ₩128,422 | -0.20% | 50.7만 |
|---|
| 2026.06.17 | ₩129,520 | ₩129,694 | ₩127,337 | ₩127,699 | -1.41% | 93.1만 |
|---|
| 2026.06.16 | ₩130,055 | ₩130,283 | ₩129,560 | ₩129,680 | -0.29% | 35.6만 |
|---|
| 2026.06.15 | ₩129,814 | ₩130,510 | ₩129,801 | ₩130,055 | +0.19% | 56.4만 |
|---|
| 2026.06.12 | ₩128,395 | ₩129,038 | ₩127,699 | ₩128,649 | +0.20% | 69만 |
|---|
| 2026.06.11 | ₩127,016 | ₩128,475 | ₩126,373 | ₩128,006 | +0.78% | 100만 |
|---|
| 2026.06.10 | ₩127,966 | ₩128,904 | ₩126,855 | ₩126,882 | -0.85% | 205.6만 |
|---|
| 2026.06.09 | ₩128,984 | ₩129,667 | ₩126,601 | ₩128,515 | -0.36% | 71.1만 |
|---|
| 2026.06.08 | ₩129,078 | ₩129,439 | ₩128,381 | ₩128,448 | -0.49% | 48.7만 |
|---|
| 2026.06.05 | ₩130,470 | ₩130,537 | ₩128,181 | ₩128,475 | -1.53% | 77.7만 |
|---|
| 2026.06.04 | ₩130,202 | ₩131,153 | ₩130,176 | ₩131,019 | +0.63% | 37.1만 |
|---|
| 2026.06.03 | ₩130,872 | ₩130,872 | ₩130,095 | ₩130,095 | -0.59% | 55.1만 |
|---|
| 2026.06.02 | ₩130,618 | ₩131,233 | ₩130,618 | ₩131,180 | +0.43% | 47.1만 |
|---|
| 2026.06.01 | ₩130,028 | ₩130,992 | ₩129,948 | ₩130,832 | +0.62% | 78.1만 |
|---|
| 2026.05.29 | ₩129,801 | ₩130,323 | ₩129,761 | ₩130,028 | +0.18% | 72.1만 |
|---|
| 2026.05.28 | ₩129,158 | ₩129,801 | ₩128,904 | ₩129,734 | +0.45% | 51.7만 |
|---|
| 2026.05.27 | ₩128,930 | ₩129,345 | ₩128,823 | ₩129,171 | +0.19% | 35.6만 |
|---|
| 2026.05.26 | ₩129,171 | ₩129,359 | ₩128,730 | ₩128,984 | -0.15% | 49.1만 |
|---|
| 2026.05.22 | ₩129,104 | ₩129,426 | ₩128,796 | ₩128,984 | -0.09% | 50.6만 |
|---|
| 2026.05.21 | ₩127,832 | ₩128,823 | ₩127,658 | ₩128,489 | +0.51% | 52.9만 |
|---|
| 2026.05.20 | ₩127,591 | ₩128,515 | ₩127,364 | ₩128,355 | +0.60% | 58.4만 |
|---|
| 2026.05.19 | ₩127,725 | ₩128,181 | ₩127,417 | ₩127,578 | -0.12% | 65.8만 |
|---|
| 2026.05.18 | ₩128,221 | ₩128,381 | ₩127,471 | ₩128,221 | 0.00% | 72.5만 |
|---|
| 2026.05.15 | ₩128,743 | ₩128,863 | ₩128,140 | ₩128,261 | -0.37% | 53만 |
|---|
| 2026.05.14 | ₩128,529 | ₩129,707 | ₩128,529 | ₩129,439 | +0.71% | 32.4만 |
|---|
| 2026.05.13 | ₩127,391 | ₩128,274 | ₩127,257 | ₩128,100 | +0.56% | 62.4만 |
|---|
| 2026.05.12 | ₩127,069 | ₩127,565 | ₩126,587 | ₩127,471 | +0.32% | 46.6만 |
|---|
| 2026.05.11 | ₩126,761 | ₩127,431 | ₩126,761 | ₩127,230 | +0.37% | 42만 |
|---|
| 2026.05.08 | ₩127,283 | ₩127,618 | ₩127,029 | ₩127,203 | -0.06% | 39.2만 |
|---|
| 2026.05.07 | ₩127,685 | ₩127,739 | ₩126,828 | ₩126,989 | -0.55% | 62.6만 |
|---|
| 2026.05.06 | ₩126,520 | ₩127,591 | ₩126,373 | ₩127,471 | +0.75% | 66.4만 |
|---|
| 2026.05.05 | ₩125,556 | ₩126,078 | ₩125,302 | ₩125,837 | +0.22% | 53.1만 |
|---|
| 2026.05.04 | ₩125,449 | ₩125,744 | ₩124,632 | ₩125,088 | -0.29% | 95.3만 |
|---|
| 2026.05.01 | ₩126,185 | ₩126,601 | ₩125,703 | ₩125,703 | -0.38% | 91.5만 |
|---|
| 2026.04.30 | ₩125,088 | ₩126,065 | ₩124,793 | ₩125,744 | +0.52% | 49.7만 |
|---|
| 2026.04.29 | ₩125,208 | ₩125,208 | ₩124,565 | ₩125,088 | -0.10% | 56.8만 |
|---|
| 2026.04.28 | ₩125,422 | ₩125,570 | ₩125,114 | ₩125,262 | -0.13% | 51.1만 |
|---|
| 2026.04.27 | ₩125,503 | ₩125,824 | ₩125,395 | ₩125,690 | +0.15% | 34만 |
|---|
| 2026.04.24 | ₩125,596 | ₩125,958 | ₩125,262 | ₩125,864 | +0.21% | 69.9만 |
|---|
| 2026.04.23 | ₩125,516 | ₩126,132 | ₩124,565 | ₩125,583 | +0.05% | 108.2만 |
|---|
| 2026.04.22 | ₩125,744 | ₩125,944 | ₩125,596 | ₩125,918 | +0.14% | 53.5만 |
|---|
| 2026.04.21 | ₩126,145 | ₩126,212 | ₩124,887 | ₩125,114 | -0.82% | 66.5만 |
|---|
| 2026.04.20 | ₩125,610 | ₩125,837 | ₩125,422 | ₩125,730 | +0.10% | 46.3만 |
|---|
| 2026.04.17 | ₩125,248 | ₩126,199 | ₩124,780 | ₩125,904 | +0.52% | 98.4만 |
|---|
| 2026.04.16 | ₩124,043 | ₩124,498 | ₩123,936 | ₩124,284 | +0.19% | 58.7만 |
|---|
| 2026.04.15 | ₩123,508 | ₩124,083 | ₩123,226 | ₩123,990 | +0.39% | 63.4만 |
|---|
| 2026.04.14 | ₩122,410 | ₩123,347 | ₩122,289 | ₩123,347 | +0.77% | 42.7만 |
|---|
| 2026.04.13 | ₩120,776 | ₩122,155 | ₩120,535 | ₩122,128 | +1.12% | 57.8만 |
|---|
| 2026.04.10 | ₩121,861 | ₩121,954 | ₩120,910 | ₩121,057 | -0.66% | 38.7만 |
|---|
| 2026.04.09 | ₩120,763 | ₩121,794 | ₩120,642 | ₩121,553 | +0.65% | 59만 |
|---|
| 2026.04.08 | ₩120,763 | ₩121,138 | ₩120,281 | ₩121,138 | +0.31% | 81.9만 |
|---|
| 2026.04.07 | ₩118,259 | ₩118,352 | ₩117,228 | ₩118,352 | +0.08% | 100.1만 |
|---|
| 2026.04.06 | ₩117,830 | ₩118,406 | ₩117,710 | ₩118,406 | +0.49% | 74.3만 |
|---|
| 2026.04.02 | ₩116,598 | ₩118,299 | ₩116,505 | ₩117,911 | +1.13% | 85.2만 |
|---|
| 2026.04.01 | ₩118,044 | ₩118,527 | ₩117,803 | ₩117,951 | -0.08% | 140.7만 |
|---|
| 2026.03.31 | ₩115,956 | ₩117,723 | ₩115,701 | ₩117,616 | +1.43% | 198.6만 |
|---|
| 2026.03.30 | ₩115,835 | ₩115,889 | ₩114,309 | ₩114,684 | -0.99% | 203.5만 |
|---|
| 2026.03.27 | ₩116,049 | ₩116,116 | ₩114,684 | ₩114,884 | -1.00% | 162.1만 |
|---|
| 2026.03.26 | ₩117,589 | ₩117,937 | ₩116,317 | ₩116,384 | -1.02% | 142.7만 |
|---|
| 2026.03.25 | ₩118,727 | ₩119,062 | ₩117,978 | ₩118,379 | -0.29% | 138.4만 |
|---|
| 2026.03.24 | ₩117,321 | ₩118,553 | ₩117,268 | ₩117,911 | +0.50% | 216.3만 |
|---|
| 2026.03.23 | ₩118,379 | ₩119,169 | ₩117,777 | ₩118,071 | -0.26% | 244.3만 |
|---|
| 2026.03.20 | ₩118,071 | ₩118,111 | ₩116,250 | ₩116,786 | -1.09% | 178.4만 |
|---|
| 2026.03.19 | ₩117,830 | ₩118,768 | ₩117,589 | ₩118,178 | +0.30% | 207.7만 |
|---|
| 2026.03.18 | ₩120,040 | ₩120,107 | ₩118,500 | ₩118,540 | -1.25% | 102.9만 |
|---|
| 2026.03.17 | ₩121,004 | ₩121,271 | ₩120,468 | ₩120,468 | -0.44% | 107.9만 |
|---|
| 2026.03.16 | ₩120,334 | ₩120,843 | ₩120,080 | ₩120,455 | +0.10% | 116.9만 |
|---|
| 2026.03.13 | ₩120,655 | ₩121,097 | ₩119,263 | ₩119,437 | -1.01% | 162.9만 |
|---|
| 2026.03.12 | ₩120,937 | ₩121,030 | ₩120,066 | ₩120,066 | -0.72% | 149.7만 |
|---|
| 2026.03.11 | ₩121,981 | ₩122,061 | ₩121,164 | ₩121,673 | -0.25% | 158.4만 |
|---|
| 2026.03.10 | ₩121,968 | ₩122,811 | ₩121,312 | ₩121,727 | -0.20% | 213.7만 |
|---|
| 2026.03.09 | ₩120,053 | ₩122,169 | ₩119,504 | ₩121,981 | +1.61% | 261.9만 |
|---|
| 2026.03.06 | ₩121,419 | ₩121,700 | ₩120,602 | ₩121,218 | -0.17% | 169.1만 |
|---|
| 2026.03.05 | ₩123,106 | ₩123,467 | ₩121,807 | ₩122,744 | -0.29% | 193.4만 |
|---|
| 2026.03.04 | ₩123,655 | ₩124,110 | ₩123,052 | ₩123,775 | +0.10% | 131.4만 |
|---|
| 2026.03.03 | ₩122,691 | ₩123,815 | ₩121,794 | ₩123,481 | +0.64% | 188.2만 |
|---|
| 2026.03.02 | ₩123,534 | ₩124,967 | ₩123,534 | ₩124,592 | +0.86% | 135만 |
|---|
| 2026.02.27 | ₩123,762 | ₩124,632 | ₩123,708 | ₩124,579 | +0.66% | 82.2만 |
|---|
| 2026.02.26 | ₩125,288 | ₩125,315 | ₩124,056 | ₩124,659 | -0.50% | 70만 |
|---|
| 2026.02.25 | ₩125,088 | ₩125,342 | ₩124,780 | ₩125,248 | +0.13% | 61.4만 |
|---|
| 2026.02.24 | ₩123,896 | ₩124,739 | ₩123,749 | ₩124,605 | +0.57% | 65.1만 |
|---|
| 2026.02.23 | ₩124,498 | ₩125,154 | ₩123,682 | ₩124,016 | -0.39% | 58.2만 |
|---|
| 2026.02.20 | ₩123,749 | ₩124,833 | ₩123,682 | ₩124,753 | +0.81% | 66.3만 |
|---|
| 2026.02.19 | ₩124,231 | ₩124,552 | ₩123,775 | ₩124,110 | -0.10% | 86.1만 |
|---|
| 2026.02.18 | ₩124,311 | ₩124,860 | ₩124,043 | ₩124,498 | +0.15% | 91.9만 |
|---|
| 2026.02.17 | ₩124,003 | ₩124,298 | ₩122,985 | ₩124,003 | 0.00% | 111.9만 |
|---|
| 2026.02.13 | ₩123,869 | ₩124,726 | ₩123,521 | ₩124,016 | +0.12% | 90.1만 |
|---|
| 2026.02.12 | ₩125,730 | ₩125,878 | ₩123,815 | ₩123,869 | -1.48% | 94.8만 |
|---|
| 2026.02.11 | ₩125,422 | ₩125,623 | ₩124,900 | ₩125,382 | -0.03% | 51.6만 |
|---|
| 2026.02.10 | ₩125,168 | ₩125,436 | ₩124,753 | ₩124,820 | -0.28% | 67.9만 |
|---|
| 2026.02.09 | ₩124,498 | ₩125,409 | ₩124,498 | ₩125,195 | +0.56% | 61만 |
|---|
| 2026.02.06 | ₩122,892 | ₩124,846 | ₩122,892 | ₩124,579 | +1.37% | 67.3만 |
|---|
| 2026.02.05 | ₩122,637 | ₩122,985 | ₩122,075 | ₩122,235 | -0.33% | 109.2만 |
|---|
| 2026.02.04 | ₩123,347 | ₩123,722 | ₩122,718 | ₩123,333 | -0.01% | 110.3만 |
|---|
| 2026.02.03 | ₩123,133 | ₩123,722 | ₩122,262 | ₩123,012 | -0.10% | 108만 |
|---|
| 2026.02.02 | ₩122,343 | ₩123,494 | ₩122,289 | ₩123,293 | +0.78% | 57만 |
|---|
| 2026.01.30 | ₩122,195 | ₩122,758 | ₩121,593 | ₩122,597 | +0.33% | 218.1만 |
|---|
| 2026.01.29 | ₩122,477 | ₩122,811 | ₩121,191 | ₩122,597 | +0.10% | 75.6만 |
|---|
| 2026.01.28 | ₩122,396 | ₩122,637 | ₩122,021 | ₩122,289 | -0.09% | 86.1만 |
|---|
| 2026.01.27 | ₩122,115 | ₩122,450 | ₩122,008 | ₩122,276 | +0.13% | 69.2만 |
|---|
| 2026.01.26 | ₩121,994 | ₩122,557 | ₩121,994 | ₩122,396 | +0.33% | 48.3만 |
|---|
| 2026.01.23 | ₩121,539 | ₩121,874 | ₩121,365 | ₩121,713 | +0.14% | 88.3만 |
|---|
| 2026.01.22 | ₩121,646 | ₩122,048 | ₩121,379 | ₩121,539 | -0.09% | 112.5만 |
|---|
| 2026.01.21 | ₩120,160 | ₩121,700 | ₩120,120 | ₩121,204 | +0.87% | 149.9만 |
|---|
| 2026.01.20 | ₩120,334 | ₩120,789 | ₩119,691 | ₩119,865 | -0.39% | 130.1만 |
|---|
| 2026.01.16 | ₩122,102 | ₩122,169 | ₩121,633 | ₩121,861 | -0.20% | 77.5만 |
|---|
| 2026.01.15 | ₩122,463 | ₩122,463 | ₩121,861 | ₩122,021 | -0.36% | 75.4만 |
|---|
| 2026.01.14 | ₩121,794 | ₩121,914 | ₩121,258 | ₩121,914 | +0.10% | 116.4만 |
|---|
| 2026.01.13 | ₩122,383 | ₩122,436 | ₩121,700 | ₩122,075 | -0.25% | 93.6만 |
|---|
| 2026.01.12 | ₩121,954 | ₩122,517 | ₩121,646 | ₩122,383 | +0.35% | 50.4만 |
|---|
| 2026.01.09 | ₩121,539 | ₩122,450 | ₩121,419 | ₩122,249 | +0.58% | 77.8만 |
|---|
| 2026.01.08 | ₩120,602 | ₩121,405 | ₩120,562 | ₩121,312 | +0.59% | 52.7만 |
|---|
| 2026.01.07 | ₩121,472 | ₩121,472 | ₩120,816 | ₩120,870 | -0.50% | 72.8만 |
|---|
| 2026.01.06 | ₩120,843 | ₩121,486 | ₩120,843 | ₩121,352 | +0.42% | 69.7만 |
|---|
| 2026.01.05 | ₩120,548 | ₩121,057 | ₩120,548 | ₩120,830 | +0.23% | 80.5만 |
|---|
| 2026.01.02 | ₩120,200 | ₩120,267 | ₩119,638 | ₩120,160 | -0.03% | 114.1만 |
|---|
| 2025.12.31 | ₩120,535 | ₩120,602 | ₩119,745 | ₩119,745 | -0.66% | 37.8만 |
|---|
| 2025.12.30 | ₩120,615 | ₩120,830 | ₩120,481 | ₩120,575 | -0.03% | 53만 |
|---|
| 2025.12.29 | ₩120,629 | ₩120,923 | ₩120,401 | ₩120,669 | +0.03% | 38.9만 |
|---|
| 2025.12.26 | ₩121,017 | ₩121,218 | ₩120,830 | ₩121,057 | +0.03% | 31만 |
|---|
| 2025.12.24 | ₩120,776 | ₩121,419 | ₩120,736 | ₩121,298 | +0.43% | 30.5만 |
|---|
| 2025.12.23 | ₩120,173 | ₩120,856 | ₩120,173 | ₩120,776 | +0.50% | 42.9만 |
|---|
| 2025.12.22 | ₩119,986 | ₩120,508 | ₩119,986 | ₩120,414 | +0.36% | 47.8만 |
|---|
| 2025.12.19 | ₩119,102 | ₩119,825 | ₩119,102 | ₩119,691 | +0.49% | 84.7만 |
|---|
| 2025.12.18 | ₩119,142 | ₩119,665 | ₩118,607 | ₩118,875 | -0.22% | 78만 |
|---|
| 2025.12.17 | ₩119,343 | ₩119,383 | ₩118,433 | ₩118,486 | -0.72% | 83.1만 |
|---|
| 2025.12.16 | ₩119,558 | ₩119,745 | ₩118,741 | ₩119,169 | -0.32% | 66.5만 |
|---|
| 2025.12.15 | ₩120,495 | ₩120,508 | ₩119,584 | ₩119,812 | -0.57% | 68.7만 |
|---|
| 2025.12.12 | ₩120,736 | ₩120,883 | ₩119,665 | ₩120,013 | -0.60% | 116.4만 |
|---|
| 2025.12.11 | ₩120,240 | ₩120,950 | ₩119,919 | ₩120,910 | +0.56% | 87.1만 |
|---|
| 2025.12.10 | ₩119,852 | ₩120,816 | ₩119,558 | ₩120,655 | +0.67% | 83.3만 |
|---|
| 2025.12.09 | ₩119,825 | ₩120,227 | ₩119,705 | ₩119,785 | -0.03% | 69.9만 |
|---|
| 2025.12.08 | ₩120,374 | ₩120,374 | ₩119,638 | ₩119,879 | -0.41% | 49.2만 |
|---|
| 2025.12.05 | ₩120,522 | ₩120,937 | ₩120,334 | ₩120,441 | -0.07% | 61.3만 |
|---|
| 2025.12.04 | ₩120,696 | ₩120,856 | ₩120,013 | ₩120,468 | -0.19% | 95만 |
|---|
| 2025.12.03 | ₩119,772 | ₩120,803 | ₩119,732 | ₩120,575 | +0.67% | 82.8만 |
|---|
| 2025.12.02 | ₩120,107 | ₩120,281 | ₩119,638 | ₩119,932 | -0.14% | 45만 |
|---|
| 2025.12.01 | ₩119,852 | ₩120,629 | ₩119,852 | ₩119,999 | +0.12% | 49.9만 |
|---|
| 2025.11.28 | ₩120,066 | ₩120,535 | ₩120,066 | ₩120,495 | +0.36% | 28.5만 |
|---|
| 2025.11.26 | ₩119,745 | ₩120,508 | ₩119,718 | ₩120,053 | +0.26% | 50.7만 |
|---|
| 2025.11.25 | ₩117,978 | ₩119,584 | ₩117,884 | ₩119,357 | +1.17% | 93.9만 |
|---|
| 2025.11.24 | ₩117,817 | ₩118,299 | ₩117,321 | ₩117,897 | +0.07% | 71.2만 |
|---|
| 2025.11.21 | ₩116,585 | ₩118,379 | ₩116,545 | ₩117,629 | +0.90% | 109만 |
|---|
| 2025.11.20 | ₩118,660 | ₩119,035 | ₩116,143 | ₩116,237 | -2.04% | 69.9만 |
|---|
| 2025.11.19 | ₩117,107 | ₩117,937 | ₩116,839 | ₩117,362 | +0.22% | 57.7만 |
|---|
| 2025.11.18 | ₩117,107 | ₩117,844 | ₩116,505 | ₩117,254 | +0.13% | 92.8만 |
|---|
| 2025.11.17 | ₩118,687 | ₩118,995 | ₩117,295 | ₩117,696 | -0.83% | 83.9만 |
|---|
| 2025.11.14 | ₩117,857 | ₩119,343 | ₩117,857 | ₩118,928 | +0.91% | 81.6만 |
|---|
| 2025.11.13 | ₩119,665 | ₩120,053 | ₩118,714 | ₩118,915 | -0.63% | 82.1만 |
|---|
| 2025.11.12 | ₩120,080 | ₩120,240 | ₩119,812 | ₩120,053 | -0.02% | 47.9만 |
|---|
| 2025.11.11 | ₩119,009 | ₩120,120 | ₩119,009 | ₩120,013 | +0.84% | 43.9만 |
|---|
| 2025.11.10 | ₩118,768 | ₩119,276 | ₩118,152 | ₩119,156 | +0.33% | 62.5만 |
|---|
| 2025.11.07 | ₩117,429 | ₩118,098 | ₩116,960 | ₩118,098 | +0.57% | 108.4만 |
|---|
| 2025.11.06 | ₩118,299 | ₩118,406 | ₩117,455 | ₩117,656 | -0.54% | 104.1만 |
|---|
| 2025.11.05 | ₩118,272 | ₩119,102 | ₩118,272 | ₩118,513 | +0.20% | 104만 |
|---|
| 2025.11.04 | ₩118,085 | ₩118,567 | ₩117,884 | ₩118,366 | +0.24% | 99.5만 |
|---|
| 2025.11.03 | ₩119,477 | ₩119,477 | ₩118,326 | ₩118,875 | -0.50% | 77만 |
|---|
| 2025.10.31 | ₩119,772 | ₩119,772 | ₩118,888 | ₩119,290 | -0.40% | 65.7만 |
|---|
| 2025.10.30 | ₩119,973 | ₩120,562 | ₩119,504 | ₩119,544 | -0.36% | 89.6만 |
|---|
| 2025.10.29 | ₩121,097 | ₩121,151 | ₩119,986 | ₩120,508 | -0.49% | 102.9만 |
|---|
| 2025.10.28 | ₩121,553 | ₩121,566 | ₩121,017 | ₩121,017 | -0.44% | 83.2만 |
|---|
| 2025.10.27 | ₩121,151 | ₩121,338 | ₩120,803 | ₩121,312 | +0.13% | 58.2만 |
|---|
| 2025.10.24 | ₩120,682 | ₩120,682 | ₩120,187 | ₩120,267 | -0.34% | 115.7만 |
|---|
| 2025.10.23 | ₩119,504 | ₩120,026 | ₩119,383 | ₩119,772 | +0.22% | 79.6만 |
|---|
| 2025.10.22 | ₩119,584 | ₩119,825 | ₩118,834 | ₩119,276 | -0.26% | 108.7만 |
|---|
| 2025.10.21 | ₩119,343 | ₩119,611 | ₩119,062 | ₩119,450 | +0.09% | 99.5만 |
|---|
| 2025.10.20 | ₩118,861 | ₩119,611 | ₩118,861 | ₩119,477 | +0.52% | 49.5만 |
|---|
| 2025.10.17 | ₩117,763 | ₩118,808 | ₩117,723 | ₩118,580 | +0.69% | 109.7만 |
|---|
| 2025.10.16 | ₩118,821 | ₩118,901 | ₩117,348 | ₩117,870 | -0.80% | 121.9만 |
|---|
| 2025.10.15 | ₩118,942 | ₩119,571 | ₩117,683 | ₩118,647 | -0.25% | 87.6만 |
|---|
| 2025.10.14 | ₩116,866 | ₩118,875 | ₩116,839 | ₩118,486 | +1.39% | 110.5만 |
|---|
| 2025.10.13 | ₩117,268 | ₩117,978 | ₩117,268 | ₩117,777 | +0.43% | 130.5만 |
|---|
| 2025.10.10 | ₩118,968 | ₩119,250 | ₩116,464 | ₩116,491 | -2.08% | 152.1만 |
|---|