시장 데이터를 불러오는 중
전체 종목
WisdomTree International Hedged Quality Dividend Growth Fund 과거 주가
WisdomTree International Hedged Quality Dividend Growth Fund · IHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International Hedged Quality Dividend Growth Fund · IHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,147 | ₩69,241 | ₩68,933 | ₩69,161 | +0.02% | 10.1만 |
| 2026.10.08 | ₩68,733 | ₩68,867 | ₩68,386 | ₩68,867 | +0.19% | 7.1만 |
| 2026.10.07 | ₩68,893 | ₩69,094 | ₩68,772 | ₩68,907 | +0.02% | 6.1만 |
| 2026.10.06 | ₩69,762 | ₩69,762 | ₩69,468 | ₩69,561 | -0.29% | 7.2만 |
| 2026.10.05 | ₩69,388 | ₩69,655 | ₩69,181 | ₩69,588 | +0.29% | 10.5만 |
| 2026.10.02 | ₩69,267 | ₩69,515 | ₩69,107 | ₩69,428 | +0.23% | 11.7만 |
| 2026.10.01 | ₩69,227 | ₩69,227 | ₩68,641 | ₩68,853 | -0.54% | 7.6만 |
| 2026.09.30 | ₩69,788 | ₩69,842 | ₩69,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,334 |
| -0.65% |
| 8.9만 |
| 2026.09.29 | ₩69,869 | ₩69,881 | ₩69,468 | ₩69,775 | -0.13% | 15만 |
|---|
| 2026.09.28 | ₩69,802 | ₩70,223 | ₩69,683 | ₩69,949 | +0.21% | 9만 |
|---|
| 2026.09.25 | ₩69,722 | ₩70,163 | ₩69,575 | ₩70,016 | +0.42% | 4만 |
|---|
| 2026.09.24 | ₩69,722 | ₩70,029 | ₩69,454 | ₩69,815 | +0.13% | 6.8만 |
|---|
| 2026.09.23 | ₩70,082 | ₩70,082 | ₩69,615 | ₩69,842 | -0.34% | 6.2만 |
|---|
| 2026.09.22 | ₩70,510 | ₩70,617 | ₩70,136 | ₩70,510 | 0.00% | 6.3만 |
|---|
| 2026.09.21 | ₩70,029 | ₩70,204 | ₩69,875 | ₩70,109 | +0.11% | 6.9만 |
|---|
| 2026.09.18 | ₩69,722 | ₩69,722 | ₩69,254 | ₩69,374 | -0.50% | 4.5만 |
|---|
| 2026.09.17 | ₩70,149 | ₩70,243 | ₩70,001 | ₩70,049 | -0.14% | 6.4만 |
|---|
| 2026.09.16 | ₩69,695 | ₩69,850 | ₩69,241 | ₩69,508 | -0.27% | 10만 |
|---|
| 2026.09.15 | ₩69,441 | ₩69,454 | ₩69,161 | ₩69,428 | -0.02% | 8.7만 |
|---|
| 2026.09.14 | ₩69,588 | ₩69,802 | ₩69,361 | ₩69,628 | +0.06% | 10.8만 |
|---|
| 2026.09.11 | ₩70,016 | ₩70,016 | ₩69,755 | ₩69,922 | -0.13% | 37.2만 |
|---|
| 2026.09.10 | ₩69,428 | ₩69,488 | ₩69,121 | ₩69,227 | -0.29% | 6.2만 |
|---|
| 2026.09.09 | ₩69,722 | ₩69,842 | ₩69,388 | ₩69,414 | -0.44% | 8만 |
|---|
| 2026.09.08 | ₩70,830 | ₩70,851 | ₩70,336 | ₩70,336 | -0.70% | 12.1만 |
|---|
| 2026.09.04 | ₩70,764 | ₩71,151 | ₩70,764 | ₩71,084 | +0.45% | 5.4만 |
|---|
| 2026.09.03 | ₩70,804 | ₩70,977 | ₩70,523 | ₩70,911 | +0.15% | 7.7만 |
|---|
| 2026.09.02 | ₩70,510 | ₩70,808 | ₩70,470 | ₩70,750 | +0.34% | 5.1만 |
|---|
| 2026.09.01 | ₩71,044 | ₩71,044 | ₩70,523 | ₩70,574 | -0.66% | 23.6만 |
|---|
| 2026.08.31 | ₩71,645 | ₩71,659 | ₩71,098 | ₩71,295 | -0.49% | 6.1만 |
|---|
| 2026.08.28 | ₩71,712 | ₩71,819 | ₩71,432 | ₩71,525 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩71,392 | ₩71,392 | ₩71,071 | ₩71,305 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩71,779 | ₩71,878 | ₩71,418 | ₩71,458 | -0.45% | 8.6만 |
|---|
| 2026.08.25 | ₩71,565 | ₩71,653 | ₩71,365 | ₩71,645 | +0.11% | 10.3만 |
|---|
| 2026.08.24 | ₩71,325 | ₩71,432 | ₩71,184 | ₩71,311 | -0.02% | 43.5만 |
|---|
| 2026.08.21 | ₩71,044 | ₩71,311 | ₩71,044 | ₩71,231 | +0.26% | 7.9만 |
|---|
| 2026.08.20 | ₩70,750 | ₩70,871 | ₩70,603 | ₩70,797 | +0.07% | 12.3만 |
|---|
| 2026.08.19 | ₩71,058 | ₩71,078 | ₩70,764 | ₩70,830 | -0.32% | 17.7만 |
|---|
| 2026.08.18 | ₩71,178 | ₩71,338 | ₩70,937 | ₩70,988 | -0.27% | 7.2만 |
|---|
| 2026.08.17 | ₩71,605 | ₩71,692 | ₩71,458 | ₩71,485 | -0.17% | 8.8만 |
|---|
| 2026.08.14 | ₩72,033 | ₩72,033 | ₩71,792 | ₩71,899 | -0.19% | 5.9만 |
|---|
| 2026.08.13 | ₩72,166 | ₩72,233 | ₩71,966 | ₩72,166 | 0.00% | 6.8만 |
|---|
| 2026.08.12 | ₩72,086 | ₩72,140 | ₩71,872 | ₩72,140 | +0.07% | 6만 |
|---|
| 2026.08.11 | ₩72,233 | ₩72,327 | ₩71,886 | ₩71,939 | -0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩71,993 | ₩72,046 | ₩71,819 | ₩71,979 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩72,046 | ₩72,046 | ₩71,645 | ₩71,872 | -0.24% | 15.7만 |
|---|
| 2026.08.06 | ₩71,872 | ₩71,913 | ₩71,565 | ₩71,672 | -0.28% | 11.5만 |
|---|
| 2026.08.05 | ₩71,712 | ₩71,712 | ₩71,405 | ₩71,458 | -0.35% | 16.7만 |
|---|
| 2026.08.04 | ₩71,218 | ₩71,619 | ₩71,138 | ₩71,579 | +0.51% | 14.9만 |
|---|
| 2026.08.03 | ₩70,443 | ₩70,844 | ₩70,443 | ₩70,816 | +0.53% | 9.4만 |
|---|
| 2026.07.31 | ₩70,590 | ₩70,590 | ₩70,061 | ₩70,396 | -0.27% | 10.4만 |
|---|
| 2026.07.30 | ₩70,871 | ₩70,991 | ₩70,483 | ₩70,947 | +0.11% | 9.3만 |
|---|
| 2026.07.29 | ₩70,376 | ₩70,684 | ₩69,887 | ₩69,949 | -0.61% | 9.7만 |
|---|
| 2026.07.28 | ₩69,935 | ₩70,587 | ₩69,935 | ₩70,483 | +0.78% | 8만 |
|---|
| 2026.07.27 | ₩70,483 | ₩70,603 | ₩69,842 | ₩70,283 | -0.28% | 12.1만 |
|---|
| 2026.07.24 | ₩69,682 | ₩69,950 | ₩69,548 | ₩69,623 | -0.08% | 6.3만 |
|---|
| 2026.07.23 | ₩69,321 | ₩69,561 | ₩69,134 | ₩69,227 | -0.13% | 19.1만 |
|---|
| 2026.07.22 | ₩70,096 | ₩70,256 | ₩70,016 | ₩70,049 | -0.07% | 5.8만 |
|---|
| 2026.07.21 | ₩69,561 | ₩70,042 | ₩67,998 | ₩69,949 | +0.56% | 31만 |
|---|
| 2026.07.20 | ₩69,454 | ₩69,548 | ₩68,893 | ₩68,893 | -0.81% | 5.1만 |
|---|
| 2026.07.17 | ₩69,134 | ₩69,668 | ₩69,094 | ₩69,535 | +0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩69,668 | ₩70,216 | ₩69,608 | ₩69,909 | +0.35% | 9.7만 |
|---|
| 2026.07.15 | ₩70,189 | ₩70,229 | ₩69,795 | ₩70,203 | +0.02% | 11.1만 |
|---|
| 2026.07.14 | ₩69,842 | ₩70,163 | ₩69,788 | ₩69,802 | -0.06% | 8.2만 |
|---|
| 2026.07.13 | ₩69,949 | ₩70,016 | ₩69,588 | ₩69,655 | -0.42% | 6.1만 |
|---|
| 2026.07.10 | ₩70,029 | ₩70,269 | ₩69,910 | ₩70,163 | +0.19% | 6.5만 |
|---|
| 2026.07.09 | ₩69,601 | ₩69,969 | ₩69,601 | ₩69,802 | +0.29% | 7.5만 |
|---|
| 2026.07.08 | ₩69,441 | ₩69,708 | ₩69,121 | ₩69,695 | +0.37% | 8.3만 |
|---|
| 2026.07.07 | ₩71,178 | ₩71,178 | ₩70,416 | ₩70,537 | -0.90% | 8.4만 |
|---|
| 2026.07.06 | ₩71,084 | ₩71,378 | ₩71,018 | ₩71,378 | +0.41% | 16.8만 |
|---|
| 2026.07.02 | ₩70,563 | ₩70,810 | ₩70,097 | ₩70,563 | 0.00% | 6.1만 |
|---|
| 2026.07.01 | ₩69,855 | ₩70,056 | ₩68,412 | ₩69,829 | -0.04% | 11.2만 |
|---|
| 2026.06.30 | ₩69,642 | ₩70,082 | ₩69,635 | ₩69,975 | +0.48% | 14.7만 |
|---|
| 2026.06.29 | ₩69,548 | ₩69,802 | ₩69,167 | ₩69,768 | +0.32% | 25.5만 |
|---|
| 2026.06.26 | ₩69,000 | ₩69,628 | ₩69,000 | ₩69,401 | +0.58% | 14.4만 |
|---|
| 2026.06.25 | ₩69,989 | ₩70,136 | ₩69,682 | ₩69,762 | -0.32% | 21만 |
|---|
| 2026.06.24 | ₩69,909 | ₩70,163 | ₩69,748 | ₩69,970 | +0.09% | 11.4만 |
|---|
| 2026.06.23 | ₩69,762 | ₩70,203 | ₩69,762 | ₩69,949 | +0.27% | 9.2만 |
|---|
| 2026.06.22 | ₩70,977 | ₩71,058 | ₩70,830 | ₩70,911 | -0.09% | 10.7만 |
|---|
| 2026.06.18 | ₩70,977 | ₩71,191 | ₩70,817 | ₩71,115 | +0.19% | 8.2만 |
|---|
| 2026.06.17 | ₩70,710 | ₩70,951 | ₩70,216 | ₩70,216 | -0.70% | 10.4만 |
|---|
| 2026.06.16 | ₩70,470 | ₩70,537 | ₩70,082 | ₩70,082 | -0.55% | 9.6만 |
|---|
| 2026.06.15 | ₩70,470 | ₩70,470 | ₩69,962 | ₩69,962 | -0.72% | 6.8만 |
|---|
| 2026.06.12 | ₩69,308 | ₩69,575 | ₩68,706 | ₩69,548 | +0.35% | 8.7만 |
|---|
| 2026.06.11 | ₩67,985 | ₩69,241 | ₩67,958 | ₩69,214 | +1.81% | 30.1만 |
|---|
| 2026.06.10 | ₩67,678 | ₩68,172 | ₩67,250 | ₩67,317 | -0.53% | 23.7만 |
|---|
| 2026.06.09 | ₩68,746 | ₩68,947 | ₩67,457 | ₩68,412 | -0.49% | 33.6만 |
|---|
| 2026.06.08 | ₩68,212 | ₩68,412 | ₩67,985 | ₩68,185 | -0.04% | 14.3만 |
|---|
| 2026.06.05 | ₩68,773 | ₩68,833 | ₩67,691 | ₩67,905 | -1.26% | 7.7만 |
|---|
| 2026.06.04 | ₩68,800 | ₩69,134 | ₩68,674 | ₩69,134 | +0.49% | 8.4만 |
|---|
| 2026.06.03 | ₩68,640 | ₩68,733 | ₩68,332 | ₩68,412 | -0.33% | 9만 |
|---|
| 2026.06.02 | ₩68,372 | ₩68,827 | ₩68,372 | ₩68,827 | +0.66% | 11.3만 |
|---|
| 2026.06.01 | ₩68,252 | ₩68,680 | ₩68,052 | ₩68,426 | +0.25% | 22.6만 |
|---|
| 2026.05.29 | ₩69,027 | ₩69,201 | ₩68,693 | ₩68,693 | -0.48% | 11.5만 |
|---|
| 2026.05.28 | ₩68,412 | ₩68,813 | ₩68,319 | ₩68,706 | +0.43% | 10.5만 |
|---|
| 2026.05.27 | ₩68,760 | ₩68,829 | ₩68,479 | ₩68,706 | -0.08% | 13.7만 |
|---|
| 2026.05.26 | ₩68,399 | ₩68,546 | ₩68,195 | ₩68,466 | +0.10% | 13.7만 |
|---|
| 2026.05.22 | ₩67,865 | ₩67,924 | ₩67,598 | ₩67,624 | -0.35% | 14.4만 |
|---|
| 2026.05.21 | ₩67,010 | ₩67,918 | ₩66,930 | ₩67,838 | +1.24% | 70.2만 |
|---|
| 2026.05.20 | ₩66,636 | ₩67,564 | ₩66,609 | ₩67,437 | +1.20% | 7.8만 |
|---|
| 2026.05.19 | ₩66,515 | ₩66,716 | ₩66,342 | ₩66,342 | -0.26% | 8.9만 |
|---|
| 2026.05.18 | ₩66,582 | ₩66,809 | ₩66,290 | ₩66,716 | +0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩66,409 | ₩66,489 | ₩66,235 | ₩66,248 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩67,237 | ₩67,356 | ₩67,063 | ₩67,090 | -0.22% | 9.3만 |
|---|
| 2026.05.13 | ₩66,502 | ₩67,077 | ₩66,486 | ₩67,077 | +0.86% | 12.5만 |
|---|
| 2026.05.12 | ₩66,596 | ₩66,676 | ₩66,248 | ₩66,582 | -0.02% | 10.8만 |
|---|
| 2026.05.11 | ₩66,930 | ₩67,063 | ₩66,823 | ₩66,970 | +0.06% | 20.7만 |
|---|
| 2026.05.08 | ₩67,304 | ₩67,451 | ₩67,077 | ₩67,357 | +0.08% | 16.9만 |
|---|
| 2026.05.07 | ₩68,025 | ₩68,025 | ₩66,930 | ₩66,956 | -1.57% | 12.1만 |
|---|
| 2026.05.06 | ₩67,731 | ₩68,012 | ₩67,317 | ₩67,998 | +0.39% | 10.9만 |
|---|
| 2026.05.05 | ₩65,968 | ₩66,369 | ₩65,783 | ₩66,342 | +0.57% | 25.6만 |
|---|
| 2026.05.04 | ₩65,821 | ₩65,941 | ₩65,153 | ₩65,220 | -0.91% | 14.4만 |
|---|
| 2026.05.01 | ₩66,288 | ₩66,475 | ₩66,141 | ₩66,208 | -0.12% | 11.1만 |
|---|
| 2026.04.30 | ₩65,914 | ₩66,529 | ₩65,807 | ₩66,449 | +0.81% | 8.3만 |
|---|
| 2026.04.29 | ₩65,647 | ₩65,647 | ₩65,206 | ₩65,473 | -0.26% | 42.9만 |
|---|
| 2026.04.28 | ₩66,061 | ₩66,141 | ₩65,794 | ₩65,847 | -0.32% | 9.8만 |
|---|
| 2026.04.27 | ₩66,475 | ₩66,576 | ₩66,248 | ₩66,315 | -0.24% | 10.2만 |
|---|
| 2026.04.24 | ₩66,462 | ₩66,890 | ₩66,395 | ₩66,716 | +0.38% | 8.6만 |
|---|
| 2026.04.23 | ₩66,796 | ₩66,983 | ₩66,001 | ₩66,529 | -0.40% | 18.7만 |
|---|
| 2026.04.22 | ₩67,157 | ₩67,157 | ₩66,809 | ₩67,050 | -0.16% | 20만 |
|---|
| 2026.04.21 | ₩67,785 | ₩67,873 | ₩66,943 | ₩66,956 | -1.22% | 16.6만 |
|---|
| 2026.04.20 | ₩68,346 | ₩68,386 | ₩68,052 | ₩68,386 | +0.06% | 11.1만 |
|---|
| 2026.04.17 | ₩68,693 | ₩69,094 | ₩68,668 | ₩68,787 | +0.14% | 14.3만 |
|---|
| 2026.04.16 | ₩68,065 | ₩68,078 | ₩67,517 | ₩67,718 | -0.51% | 11.7만 |
|---|
| 2026.04.15 | ₩67,771 | ₩67,791 | ₩67,330 | ₩67,771 | 0.00% | 14.3만 |
|---|
| 2026.04.14 | ₩67,651 | ₩68,038 | ₩67,651 | ₩67,905 | +0.38% | 9.9만 |
|---|
| 2026.04.13 | ₩66,836 | ₩67,544 | ₩66,804 | ₩67,544 | +1.06% | 13.2만 |
|---|
| 2026.04.10 | ₩67,704 | ₩67,798 | ₩67,310 | ₩67,437 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩66,836 | ₩67,551 | ₩66,709 | ₩67,384 | +0.82% | 10.4만 |
|---|
| 2026.04.08 | ₩67,638 | ₩67,758 | ₩67,270 | ₩67,651 | +0.02% | 14.8만 |
|---|
| 2026.04.07 | ₩64,912 | ₩65,286 | ₩64,365 | ₩65,286 | +0.58% | 24.2만 |
|---|
| 2026.04.06 | ₩65,126 | ₩65,727 | ₩65,126 | ₩65,580 | +0.70% | 29.3만 |
|---|
| 2026.04.02 | ₩64,151 | ₩65,473 | ₩64,151 | ₩65,273 | +1.75% | 28.4만 |
|---|
| 2026.04.01 | ₩65,139 | ₩65,620 | ₩65,006 | ₩65,407 | +0.41% | 26.8만 |
|---|
| 2026.03.31 | ₩63,536 | ₩64,405 | ₩63,323 | ₩64,325 | +1.24% | 33.4만 |
|---|
| 2026.03.30 | ₩63,069 | ₩63,363 | ₩62,601 | ₩62,882 | -0.30% | 17.9만 |
|---|
| 2026.03.27 | ₩62,802 | ₩63,042 | ₩62,401 | ₩62,574 | -0.36% | 16만 |
|---|
| 2026.03.26 | ₩63,536 | ₩63,938 | ₩63,096 | ₩63,096 | -0.69% | 17.7만 |
|---|
| 2026.03.25 | ₩64,151 | ₩64,329 | ₩63,884 | ₩64,071 | -0.12% | 22.8만 |
|---|
| 2026.03.24 | ₩62,762 | ₩63,456 | ₩62,681 | ₩63,189 | +0.68% | 15.2만 |
|---|
| 2026.03.23 | ₩63,389 | ₩64,076 | ₩63,055 | ₩63,443 | +0.08% | 20.3만 |
|---|
| 2026.03.20 | ₩63,590 | ₩63,617 | ₩61,947 | ₩62,134 | -2.29% | 12.9만 |
|---|
| 2026.03.19 | ₩63,162 | ₩63,884 | ₩63,122 | ₩63,683 | +0.82% | 23.8만 |
|---|
| 2026.03.18 | ₩64,926 | ₩65,043 | ₩64,378 | ₩64,391 | -0.82% | 21만 |
|---|
| 2026.03.17 | ₩65,340 | ₩65,514 | ₩64,966 | ₩65,059 | -0.43% | 55.5만 |
|---|
| 2026.03.16 | ₩64,939 | ₩65,246 | ₩64,926 | ₩65,193 | +0.39% | 28.2만 |
|---|
| 2026.03.13 | ₩65,407 | ₩65,594 | ₩64,592 | ₩64,739 | -1.02% | 16.4만 |
|---|
| 2026.03.12 | ₩65,554 | ₩65,674 | ₩65,070 | ₩65,380 | -0.26% | 18.3만 |
|---|
| 2026.03.11 | ₩65,634 | ₩66,075 | ₩65,574 | ₩65,954 | +0.49% | 28.4만 |
|---|
| 2026.03.10 | ₩65,914 | ₩66,542 | ₩65,674 | ₩65,794 | -0.18% | 28.4만 |
|---|
| 2026.03.09 | ₩64,431 | ₩65,874 | ₩64,031 | ₩65,634 | +1.87% | 47.6만 |
|---|
| 2026.03.06 | ₩64,952 | ₩65,594 | ₩64,846 | ₩65,407 | +0.70% | 22.2만 |
|---|
| 2026.03.05 | ₩66,288 | ₩66,609 | ₩65,527 | ₩65,941 | -0.52% | 17.1만 |
|---|
| 2026.03.04 | ₩66,783 | ₩67,290 | ₩66,616 | ₩67,157 | +0.56% | 49.7만 |
|---|
| 2026.03.03 | ₩65,634 | ₩66,636 | ₩65,326 | ₩66,355 | +1.10% | 27.1만 |
|---|
| 2026.03.02 | ₩67,918 | ₩68,332 | ₩67,891 | ₩68,145 | +0.33% | 21.8만 |
|---|
| 2026.02.27 | ₩69,147 | ₩69,361 | ₩68,880 | ₩69,054 | -0.14% | 36.8만 |
|---|
| 2026.02.26 | ₩69,334 | ₩69,401 | ₩68,974 | ₩69,321 | -0.02% | 33.3만 |
|---|
| 2026.02.25 | ₩69,241 | ₩69,428 | ₩69,107 | ₩69,414 | +0.25% | 29만 |
|---|
| 2026.02.24 | ₩68,693 | ₩69,080 | ₩68,693 | ₩69,014 | +0.47% | 13.8만 |
|---|
| 2026.02.23 | ₩68,960 | ₩69,040 | ₩68,547 | ₩68,733 | -0.33% | 17.1만 |
|---|
| 2026.02.20 | ₩68,760 | ₩69,348 | ₩68,760 | ₩69,348 | +0.85% | 19.1만 |
|---|
| 2026.02.19 | ₩68,693 | ₩68,893 | ₩68,549 | ₩68,880 | +0.27% | 13만 |
|---|
| 2026.02.18 | ₩68,800 | ₩69,150 | ₩68,733 | ₩69,040 | +0.35% | 14.4만 |
|---|
| 2026.02.17 | ₩68,065 | ₩68,533 | ₩67,918 | ₩68,453 | +0.57% | 27.7만 |
|---|
| 2026.02.13 | ₩67,838 | ₩68,092 | ₩67,682 | ₩67,972 | +0.20% | 15.9만 |
|---|
| 2026.02.12 | ₩68,533 | ₩68,586 | ₩67,778 | ₩67,932 | -0.88% | 20.8만 |
|---|
| 2026.02.11 | ₩68,573 | ₩68,682 | ₩68,239 | ₩68,613 | +0.06% | 13.7만 |
|---|
| 2026.02.10 | ₩68,426 | ₩68,546 | ₩68,252 | ₩68,252 | -0.25% | 18.8만 |
|---|
| 2026.02.09 | ₩68,025 | ₩68,526 | ₩67,985 | ₩68,479 | +0.67% | 20만 |
|---|
| 2026.02.06 | ₩67,691 | ₩68,306 | ₩67,678 | ₩68,306 | +0.91% | 15.1만 |
|---|
| 2026.02.05 | ₩67,157 | ₩67,491 | ₩66,976 | ₩67,063 | -0.14% | 16.1만 |
|---|
| 2026.02.04 | ₩68,105 | ₩68,372 | ₩67,638 | ₩67,891 | -0.31% | 23.6만 |
|---|
| 2026.02.03 | ₩67,357 | ₩67,571 | ₩66,890 | ₩67,290 | -0.10% | 38.8만 |
|---|
| 2026.02.02 | ₩67,290 | ₩67,865 | ₩67,290 | ₩67,865 | +0.85% | 11.2만 |
|---|
| 2026.01.30 | ₩67,050 | ₩67,130 | ₩66,662 | ₩67,023 | -0.04% | 13.3만 |
|---|
| 2026.01.29 | ₩66,876 | ₩67,023 | ₩66,222 | ₩66,890 | +0.02% | 29.7만 |
|---|
| 2026.01.28 | ₩66,729 | ₩66,763 | ₩66,556 | ₩66,556 | -0.26% | 22.5만 |
|---|
| 2026.01.27 | ₩67,370 | ₩67,464 | ₩67,170 | ₩67,197 | -0.26% | 26.4만 |
|---|
| 2026.01.26 | ₩67,183 | ₩67,277 | ₩67,090 | ₩67,090 | -0.14% | 14.3만 |
|---|
| 2026.01.23 | ₩67,317 | ₩67,390 | ₩67,103 | ₩67,130 | -0.28% | 16.7만 |
|---|
| 2026.01.22 | ₩67,624 | ₩67,698 | ₩67,412 | ₩67,437 | -0.28% | 23.9만 |
|---|
| 2026.01.21 | ₩66,569 | ₩67,504 | ₩66,382 | ₩67,317 | +1.12% | 22.2만 |
|---|
| 2026.01.20 | ₩66,288 | ₩66,689 | ₩66,222 | ₩66,262 | -0.04% | 25.5만 |
|---|
| 2026.01.16 | ₩67,891 | ₩68,119 | ₩67,785 | ₩68,092 | +0.30% | 16.9만 |
|---|
| 2026.01.15 | ₩68,078 | ₩68,132 | ₩67,905 | ₩67,918 | -0.24% | 36만 |
|---|
| 2026.01.14 | ₩67,851 | ₩67,945 | ₩67,651 | ₩67,932 | +0.12% | 24.7만 |
|---|
| 2026.01.13 | ₩68,052 | ₩68,065 | ₩67,805 | ₩67,905 | -0.22% | 14.9만 |
|---|
| 2026.01.12 | ₩67,878 | ₩68,105 | ₩67,845 | ₩68,105 | +0.33% | 14.4만 |
|---|
| 2026.01.09 | ₩67,491 | ₩67,758 | ₩67,477 | ₩67,758 | +0.40% | 14.3만 |
|---|
| 2026.01.08 | ₩66,355 | ₩66,783 | ₩66,315 | ₩66,769 | +0.62% | 24.6만 |
|---|
| 2026.01.07 | ₩66,582 | ₩66,650 | ₩66,449 | ₩66,515 | -0.10% | 53만 |
|---|
| 2026.01.06 | ₩66,515 | ₩66,752 | ₩66,515 | ₩66,702 | +0.28% | 17만 |
|---|
| 2026.01.05 | ₩65,981 | ₩66,435 | ₩65,981 | ₩66,435 | +0.69% | 18만 |
|---|
| 2026.01.02 | ₩65,634 | ₩65,834 | ₩65,447 | ₩65,794 | +0.24% | 18.2만 |
|---|
| 2025.12.31 | ₩65,233 | ₩65,260 | ₩64,966 | ₩65,006 | -0.35% | 16.8만 |
|---|
| 2025.12.30 | ₩65,206 | ₩65,433 | ₩65,193 | ₩65,206 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩64,912 | ₩64,993 | ₩64,816 | ₩64,899 | -0.02% | 15만 |
|---|
| 2025.12.26 | ₩65,059 | ₩65,166 | ₩65,006 | ₩65,166 | +0.16% | 10.2만 |
|---|
| 2025.12.24 | ₩64,979 | ₩65,099 | ₩64,952 | ₩65,046 | +0.10% | 13.6만 |
|---|
| 2025.12.23 | ₩65,086 | ₩65,166 | ₩64,952 | ₩64,952 | -0.21% | 9.7만 |
|---|
| 2025.12.22 | ₩64,846 | ₩65,019 | ₩64,752 | ₩65,019 | +0.27% | 15.3만 |
|---|
| 2025.12.19 | ₩64,899 | ₩65,126 | ₩64,872 | ₩64,872 | -0.04% | 10.5만 |
|---|
| 2025.12.18 | ₩64,418 | ₩64,779 | ₩64,365 | ₩64,418 | 0.00% | 18.1만 |
|---|
| 2025.12.17 | ₩64,351 | ₩64,481 | ₩63,917 | ₩63,991 | -0.56% | 13.9만 |
|---|
| 2025.12.16 | ₩64,418 | ₩64,485 | ₩64,138 | ₩64,351 | -0.10% | 20.7만 |
|---|
| 2025.12.15 | ₩64,752 | ₩64,779 | ₩64,552 | ₩64,618 | -0.21% | 21.2만 |
|---|
| 2025.12.12 | ₩64,739 | ₩64,856 | ₩64,244 | ₩64,431 | -0.47% | 24.5만 |
|---|
| 2025.12.11 | ₩64,258 | ₩64,565 | ₩64,258 | ₩64,565 | +0.48% | 15.9만 |
|---|
| 2025.12.10 | ₩63,790 | ₩64,826 | ₩63,289 | ₩64,218 | +0.67% | 18.5만 |
|---|
| 2025.12.09 | ₩63,817 | ₩64,057 | ₩63,683 | ₩63,683 | -0.21% | 15만 |
|---|
| 2025.12.08 | ₩63,991 | ₩64,031 | ₩63,797 | ₩63,937 | -0.08% | 17만 |
|---|
| 2025.12.05 | ₩64,138 | ₩64,258 | ₩64,044 | ₩64,084 | -0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,084 | ₩64,231 | ₩64,031 | ₩64,111 | +0.04% | 13.7만 |
|---|
| 2025.12.03 | ₩63,496 | ₩63,804 | ₩63,496 | ₩63,804 | +0.48% | 10.6만 |
|---|
| 2025.12.02 | ₩63,563 | ₩63,617 | ₩63,403 | ₩63,617 | +0.08% | 15.9만 |
|---|
| 2025.12.01 | ₩63,363 | ₩63,750 | ₩63,363 | ₩63,563 | +0.32% | 11.1만 |
|---|
| 2025.11.28 | ₩63,697 | ₩63,862 | ₩63,643 | ₩63,844 | +0.23% | 3.8만 |
|---|
| 2025.11.26 | ₩63,376 | ₩63,667 | ₩63,376 | ₩63,523 | +0.23% | 16.1만 |
|---|
| 2025.11.25 | ₩62,588 | ₩63,102 | ₩62,428 | ₩63,055 | +0.75% | 21.4만 |
|---|
| 2025.11.24 | ₩62,227 | ₩62,493 | ₩62,107 | ₩62,414 | +0.30% | 16.5만 |
|---|
| 2025.11.21 | ₩62,080 | ₩62,615 | ₩61,853 | ₩62,441 | +0.58% | 39.9만 |
|---|
| 2025.11.20 | ₩62,641 | ₩62,855 | ₩61,452 | ₩61,506 | -1.81% | 41.3만 |
|---|
| 2025.11.19 | ₩62,160 | ₩62,466 | ₩62,067 | ₩62,361 | +0.32% | 23.4만 |
|---|
| 2025.11.18 | ₩61,773 | ₩62,094 | ₩61,546 | ₩61,960 | +0.30% | 37.9만 |
|---|
| 2025.11.17 | ₩62,962 | ₩63,129 | ₩62,414 | ₩62,641 | -0.51% | 15.5만 |
|---|
| 2025.11.14 | ₩62,989 | ₩63,523 | ₩62,882 | ₩63,376 | +0.62% | 27.4만 |
|---|
| 2025.11.13 | ₩64,097 | ₩64,198 | ₩63,389 | ₩63,429 | -1.04% | 26.4만 |
|---|
| 2025.11.12 | ₩64,244 | ₩64,451 | ₩64,244 | ₩64,325 | +0.12% | 35만 |
|---|
| 2025.11.11 | ₩63,496 | ₩64,044 | ₩63,496 | ₩63,924 | +0.67% | 16.7만 |
|---|
| 2025.11.10 | ₩63,015 | ₩63,349 | ₩62,802 | ₩63,256 | +0.38% | 13.4만 |
|---|
| 2025.11.07 | ₩62,094 | ₩62,615 | ₩61,973 | ₩62,615 | +0.84% | 23.3만 |
|---|
| 2025.11.06 | ₩62,695 | ₩62,788 | ₩62,241 | ₩62,494 | -0.32% | 14.8만 |
|---|
| 2025.11.05 | ₩62,561 | ₩62,989 | ₩62,561 | ₩62,855 | +0.47% | 11.2만 |
|---|
| 2025.11.04 | ₩62,428 | ₩62,751 | ₩62,428 | ₩62,548 | +0.19% | 16만 |
|---|
| 2025.11.03 | ₩63,042 | ₩63,042 | ₩62,855 | ₩62,908 | -0.21% | 40.2만 |
|---|
| 2025.10.31 | ₩62,989 | ₩63,189 | ₩62,802 | ₩62,882 | -0.17% | 52만 |
|---|
| 2025.10.30 | ₩62,989 | ₩63,262 | ₩62,895 | ₩63,029 | +0.06% | 16.1만 |
|---|
| 2025.10.29 | ₩63,162 | ₩63,249 | ₩62,882 | ₩63,109 | -0.08% | 30.6만 |
|---|
| 2025.10.28 | ₩63,296 | ₩63,363 | ₩63,182 | ₩63,202 | -0.15% | 10.2만 |
|---|
| 2025.10.27 | ₩63,242 | ₩63,456 | ₩63,242 | ₩63,416 | +0.27% | 12.7만 |
|---|
| 2025.10.24 | ₩63,055 | ₩63,136 | ₩62,955 | ₩63,002 | -0.08% | 13.1만 |
|---|
| 2025.10.23 | ₩62,828 | ₩63,102 | ₩62,762 | ₩63,042 | +0.34% | 12만 |
|---|
| 2025.10.22 | ₩62,828 | ₩63,015 | ₩62,321 | ₩62,681 | -0.23% | 28.1만 |
|---|
| 2025.10.21 | ₩62,681 | ₩62,947 | ₩62,629 | ₩62,728 | +0.07% | 15.2만 |
|---|
| 2025.10.20 | ₩62,441 | ₩62,882 | ₩62,441 | ₩62,815 | +0.60% | 7.3만 |
|---|
| 2025.10.17 | ₩61,826 | ₩62,281 | ₩61,800 | ₩62,254 | +0.69% | 16.1만 |
|---|
| 2025.10.16 | ₩62,414 | ₩62,494 | ₩61,907 | ₩61,960 | -0.73% | 22.8만 |
|---|
| 2025.10.15 | ₩62,267 | ₩62,374 | ₩61,800 | ₩62,214 | -0.09% | 10.9만 |
|---|
| 2025.10.14 | ₩61,653 | ₩62,227 | ₩61,586 | ₩62,067 | +0.67% | 13.3만 |
|---|
| 2025.10.13 | ₩61,973 | ₩62,200 | ₩61,853 | ₩62,160 | +0.30% | 21.1만 |
|---|
| 2025.10.10 | ₩62,721 | ₩62,847 | ₩61,279 | ₩61,359 | -2.17% | 27.9만 |
|---|