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 | ₩69,105 | ₩69,198 | ₩68,891 | ₩69,118 | +0.02% | 10.1만 |
| 2026.10.08 | ₩68,691 | ₩68,824 | ₩68,344 | ₩68,824 | +0.19% | 7.1만 |
| 2026.10.07 | ₩68,851 | ₩69,051 | ₩68,730 | ₩68,864 | +0.02% | 6.1만 |
| 2026.10.06 | ₩69,719 | ₩69,719 | ₩69,425 | ₩69,519 | -0.29% | 7.2만 |
| 2026.10.05 | ₩69,345 | ₩69,612 | ₩69,138 | ₩69,545 | +0.29% | 10.5만 |
| 2026.10.02 | ₩69,225 | ₩69,472 | ₩69,065 | ₩69,385 | +0.23% | 11.7만 |
| 2026.10.01 | ₩69,185 | ₩69,185 | ₩68,599 | ₩68,811 | -0.54% | 7.6만 |
| 2026.09.30 | ₩69,746 | ₩69,799 | ₩69,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,292 |
| -0.65% |
| 8.9만 |
| 2026.09.29 | ₩69,826 | ₩69,838 | ₩69,425 | ₩69,732 | -0.13% | 15만 |
|---|
| 2026.09.28 | ₩69,759 | ₩70,180 | ₩69,640 | ₩69,906 | +0.21% | 9만 |
|---|
| 2026.09.25 | ₩69,679 | ₩70,119 | ₩69,532 | ₩69,973 | +0.42% | 4만 |
|---|
| 2026.09.24 | ₩69,679 | ₩69,986 | ₩69,412 | ₩69,772 | +0.13% | 6.8만 |
|---|
| 2026.09.23 | ₩70,039 | ₩70,039 | ₩69,572 | ₩69,799 | -0.34% | 6.2만 |
|---|
| 2026.09.22 | ₩70,467 | ₩70,573 | ₩70,093 | ₩70,467 | 0.00% | 6.3만 |
|---|
| 2026.09.21 | ₩69,986 | ₩70,161 | ₩69,832 | ₩70,066 | +0.11% | 6.9만 |
|---|
| 2026.09.18 | ₩69,679 | ₩69,679 | ₩69,212 | ₩69,332 | -0.50% | 4.5만 |
|---|
| 2026.09.17 | ₩70,106 | ₩70,200 | ₩69,958 | ₩70,006 | -0.14% | 6.4만 |
|---|
| 2026.09.16 | ₩69,652 | ₩69,807 | ₩69,198 | ₩69,465 | -0.27% | 10만 |
|---|
| 2026.09.15 | ₩69,398 | ₩69,412 | ₩69,118 | ₩69,385 | -0.02% | 8.7만 |
|---|
| 2026.09.14 | ₩69,545 | ₩69,759 | ₩69,318 | ₩69,585 | +0.06% | 10.8만 |
|---|
| 2026.09.11 | ₩69,973 | ₩69,973 | ₩69,712 | ₩69,879 | -0.13% | 37.2만 |
|---|
| 2026.09.10 | ₩69,385 | ₩69,445 | ₩69,078 | ₩69,185 | -0.29% | 6.2만 |
|---|
| 2026.09.09 | ₩69,679 | ₩69,799 | ₩69,345 | ₩69,372 | -0.44% | 8만 |
|---|
| 2026.09.08 | ₩70,787 | ₩70,807 | ₩70,293 | ₩70,293 | -0.70% | 12.1만 |
|---|
| 2026.09.04 | ₩70,720 | ₩71,107 | ₩70,720 | ₩71,041 | +0.45% | 5.4만 |
|---|
| 2026.09.03 | ₩70,760 | ₩70,934 | ₩70,480 | ₩70,867 | +0.15% | 7.7만 |
|---|
| 2026.09.02 | ₩70,467 | ₩70,764 | ₩70,427 | ₩70,707 | +0.34% | 5.1만 |
|---|
| 2026.09.01 | ₩71,001 | ₩71,001 | ₩70,480 | ₩70,531 | -0.66% | 23.6만 |
|---|
| 2026.08.31 | ₩71,601 | ₩71,615 | ₩71,054 | ₩71,252 | -0.49% | 6.1만 |
|---|
| 2026.08.28 | ₩71,668 | ₩71,775 | ₩71,388 | ₩71,481 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩71,348 | ₩71,348 | ₩71,027 | ₩71,261 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩71,735 | ₩71,834 | ₩71,374 | ₩71,415 | -0.45% | 8.6만 |
|---|
| 2026.08.25 | ₩71,521 | ₩71,609 | ₩71,321 | ₩71,601 | +0.11% | 10.3만 |
|---|
| 2026.08.24 | ₩71,281 | ₩71,388 | ₩71,141 | ₩71,268 | -0.02% | 43.5만 |
|---|
| 2026.08.21 | ₩71,001 | ₩71,268 | ₩71,001 | ₩71,188 | +0.26% | 7.9만 |
|---|
| 2026.08.20 | ₩70,707 | ₩70,827 | ₩70,560 | ₩70,754 | +0.07% | 12.3만 |
|---|
| 2026.08.19 | ₩71,014 | ₩71,034 | ₩70,720 | ₩70,787 | -0.32% | 17.7만 |
|---|
| 2026.08.18 | ₩71,134 | ₩71,294 | ₩70,894 | ₩70,945 | -0.27% | 7.2만 |
|---|
| 2026.08.17 | ₩71,561 | ₩71,648 | ₩71,415 | ₩71,441 | -0.17% | 8.8만 |
|---|
| 2026.08.14 | ₩71,989 | ₩71,989 | ₩71,748 | ₩71,855 | -0.19% | 5.9만 |
|---|
| 2026.08.13 | ₩72,122 | ₩72,189 | ₩71,922 | ₩72,122 | 0.00% | 6.8만 |
|---|
| 2026.08.12 | ₩72,042 | ₩72,095 | ₩71,828 | ₩72,095 | +0.07% | 6만 |
|---|
| 2026.08.11 | ₩72,189 | ₩72,282 | ₩71,842 | ₩71,895 | -0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩71,949 | ₩72,002 | ₩71,775 | ₩71,935 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩72,002 | ₩72,002 | ₩71,601 | ₩71,828 | -0.24% | 15.7만 |
|---|
| 2026.08.06 | ₩71,828 | ₩71,868 | ₩71,521 | ₩71,628 | -0.28% | 11.5만 |
|---|
| 2026.08.05 | ₩71,668 | ₩71,668 | ₩71,361 | ₩71,415 | -0.35% | 16.7만 |
|---|
| 2026.08.04 | ₩71,174 | ₩71,575 | ₩71,094 | ₩71,535 | +0.51% | 14.9만 |
|---|
| 2026.08.03 | ₩70,400 | ₩70,800 | ₩70,400 | ₩70,772 | +0.53% | 9.4만 |
|---|
| 2026.07.31 | ₩70,547 | ₩70,547 | ₩70,018 | ₩70,353 | -0.27% | 10.4만 |
|---|
| 2026.07.30 | ₩70,827 | ₩70,947 | ₩70,440 | ₩70,903 | +0.11% | 9.3만 |
|---|
| 2026.07.29 | ₩70,333 | ₩70,640 | ₩69,844 | ₩69,906 | -0.61% | 9.7만 |
|---|
| 2026.07.28 | ₩69,892 | ₩70,544 | ₩69,892 | ₩70,440 | +0.78% | 8만 |
|---|
| 2026.07.27 | ₩70,440 | ₩70,560 | ₩69,799 | ₩70,240 | -0.28% | 12.1만 |
|---|
| 2026.07.24 | ₩69,639 | ₩69,907 | ₩69,505 | ₩69,580 | -0.08% | 6.3만 |
|---|
| 2026.07.23 | ₩69,278 | ₩69,519 | ₩69,091 | ₩69,185 | -0.13% | 19.1만 |
|---|
| 2026.07.22 | ₩70,053 | ₩70,213 | ₩69,973 | ₩70,006 | -0.07% | 5.8만 |
|---|
| 2026.07.21 | ₩69,519 | ₩69,999 | ₩67,957 | ₩69,906 | +0.56% | 31만 |
|---|
| 2026.07.20 | ₩69,412 | ₩69,505 | ₩68,851 | ₩68,851 | -0.81% | 5.1만 |
|---|
| 2026.07.17 | ₩69,091 | ₩69,625 | ₩69,051 | ₩69,492 | +0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩69,625 | ₩70,173 | ₩69,565 | ₩69,866 | +0.35% | 9.7만 |
|---|
| 2026.07.15 | ₩70,146 | ₩70,186 | ₩69,752 | ₩70,160 | +0.02% | 11.1만 |
|---|
| 2026.07.14 | ₩69,799 | ₩70,119 | ₩69,746 | ₩69,759 | -0.06% | 8.2만 |
|---|
| 2026.07.13 | ₩69,906 | ₩69,973 | ₩69,545 | ₩69,612 | -0.42% | 6.1만 |
|---|
| 2026.07.10 | ₩69,986 | ₩70,226 | ₩69,867 | ₩70,119 | +0.19% | 6.5만 |
|---|
| 2026.07.09 | ₩69,559 | ₩69,926 | ₩69,559 | ₩69,759 | +0.29% | 7.5만 |
|---|
| 2026.07.08 | ₩69,398 | ₩69,666 | ₩69,078 | ₩69,652 | +0.37% | 8.3만 |
|---|
| 2026.07.07 | ₩71,134 | ₩71,134 | ₩70,373 | ₩70,493 | -0.90% | 8.4만 |
|---|
| 2026.07.06 | ₩71,041 | ₩71,334 | ₩70,974 | ₩71,334 | +0.41% | 16.8만 |
|---|
| 2026.07.02 | ₩70,520 | ₩70,767 | ₩70,054 | ₩70,520 | 0.00% | 6.1만 |
|---|
| 2026.07.01 | ₩69,812 | ₩70,013 | ₩68,370 | ₩69,786 | -0.04% | 11.2만 |
|---|
| 2026.06.30 | ₩69,599 | ₩70,039 | ₩69,592 | ₩69,933 | +0.48% | 14.7만 |
|---|
| 2026.06.29 | ₩69,505 | ₩69,759 | ₩69,125 | ₩69,726 | +0.32% | 25.5만 |
|---|
| 2026.06.26 | ₩68,958 | ₩69,585 | ₩68,958 | ₩69,358 | +0.58% | 14.4만 |
|---|
| 2026.06.25 | ₩69,946 | ₩70,093 | ₩69,639 | ₩69,719 | -0.32% | 21만 |
|---|
| 2026.06.24 | ₩69,866 | ₩70,119 | ₩69,706 | ₩69,927 | +0.09% | 11.4만 |
|---|
| 2026.06.23 | ₩69,719 | ₩70,160 | ₩69,719 | ₩69,906 | +0.27% | 9.2만 |
|---|
| 2026.06.22 | ₩70,934 | ₩71,014 | ₩70,787 | ₩70,867 | -0.09% | 10.7만 |
|---|
| 2026.06.18 | ₩70,934 | ₩71,147 | ₩70,774 | ₩71,071 | +0.19% | 8.2만 |
|---|
| 2026.06.17 | ₩70,667 | ₩70,907 | ₩70,173 | ₩70,173 | -0.70% | 10.4만 |
|---|
| 2026.06.16 | ₩70,427 | ₩70,493 | ₩70,039 | ₩70,039 | -0.55% | 9.6만 |
|---|
| 2026.06.15 | ₩70,427 | ₩70,427 | ₩69,919 | ₩69,919 | -0.72% | 6.8만 |
|---|
| 2026.06.12 | ₩69,265 | ₩69,532 | ₩68,664 | ₩69,505 | +0.35% | 8.7만 |
|---|
| 2026.06.11 | ₩67,943 | ₩69,198 | ₩67,917 | ₩69,172 | +1.81% | 30.1만 |
|---|
| 2026.06.10 | ₩67,636 | ₩68,130 | ₩67,209 | ₩67,276 | -0.53% | 23.7만 |
|---|
| 2026.06.09 | ₩68,704 | ₩68,905 | ₩67,416 | ₩68,370 | -0.49% | 33.6만 |
|---|
| 2026.06.08 | ₩68,170 | ₩68,370 | ₩67,943 | ₩68,144 | -0.04% | 14.3만 |
|---|
| 2026.06.05 | ₩68,731 | ₩68,791 | ₩67,650 | ₩67,863 | -1.26% | 7.7만 |
|---|
| 2026.06.04 | ₩68,758 | ₩69,091 | ₩68,632 | ₩69,091 | +0.49% | 8.4만 |
|---|
| 2026.06.03 | ₩68,597 | ₩68,691 | ₩68,290 | ₩68,370 | -0.33% | 9만 |
|---|
| 2026.06.02 | ₩68,330 | ₩68,784 | ₩68,330 | ₩68,784 | +0.66% | 11.3만 |
|---|
| 2026.06.01 | ₩68,210 | ₩68,637 | ₩68,010 | ₩68,384 | +0.25% | 22.6만 |
|---|
| 2026.05.29 | ₩68,985 | ₩69,158 | ₩68,651 | ₩68,651 | -0.48% | 11.5만 |
|---|
| 2026.05.28 | ₩68,370 | ₩68,771 | ₩68,277 | ₩68,664 | +0.43% | 10.5만 |
|---|
| 2026.05.27 | ₩68,718 | ₩68,787 | ₩68,437 | ₩68,664 | -0.08% | 13.7만 |
|---|
| 2026.05.26 | ₩68,357 | ₩68,504 | ₩68,153 | ₩68,424 | +0.10% | 13.7만 |
|---|
| 2026.05.22 | ₩67,823 | ₩67,882 | ₩67,556 | ₩67,583 | -0.35% | 14.4만 |
|---|
| 2026.05.21 | ₩66,969 | ₩67,876 | ₩66,889 | ₩67,796 | +1.24% | 70.2만 |
|---|
| 2026.05.20 | ₩66,595 | ₩67,523 | ₩66,568 | ₩67,396 | +1.20% | 7.8만 |
|---|
| 2026.05.19 | ₩66,475 | ₩66,675 | ₩66,301 | ₩66,301 | -0.26% | 8.9만 |
|---|
| 2026.05.18 | ₩66,541 | ₩66,768 | ₩66,249 | ₩66,675 | +0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩66,368 | ₩66,448 | ₩66,194 | ₩66,208 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩67,196 | ₩67,314 | ₩67,022 | ₩67,049 | -0.22% | 9.3만 |
|---|
| 2026.05.13 | ₩66,461 | ₩67,035 | ₩66,445 | ₩67,035 | +0.86% | 12.5만 |
|---|
| 2026.05.12 | ₩66,555 | ₩66,635 | ₩66,208 | ₩66,541 | -0.02% | 10.8만 |
|---|
| 2026.05.11 | ₩66,889 | ₩67,022 | ₩66,782 | ₩66,929 | +0.06% | 20.7만 |
|---|
| 2026.05.08 | ₩67,262 | ₩67,409 | ₩67,035 | ₩67,316 | +0.08% | 16.9만 |
|---|
| 2026.05.07 | ₩67,983 | ₩67,983 | ₩66,889 | ₩66,915 | -1.57% | 12.1만 |
|---|
| 2026.05.06 | ₩67,690 | ₩67,970 | ₩67,276 | ₩67,957 | +0.39% | 10.9만 |
|---|
| 2026.05.05 | ₩65,927 | ₩66,328 | ₩65,743 | ₩66,301 | +0.57% | 25.6만 |
|---|
| 2026.05.04 | ₩65,780 | ₩65,901 | ₩65,113 | ₩65,180 | -0.91% | 14.4만 |
|---|
| 2026.05.01 | ₩66,248 | ₩66,435 | ₩66,101 | ₩66,168 | -0.12% | 11.1만 |
|---|
| 2026.04.30 | ₩65,874 | ₩66,488 | ₩65,767 | ₩66,408 | +0.81% | 8.3만 |
|---|
| 2026.04.29 | ₩65,607 | ₩65,607 | ₩65,166 | ₩65,433 | -0.26% | 42.9만 |
|---|
| 2026.04.28 | ₩66,021 | ₩66,101 | ₩65,754 | ₩65,807 | -0.32% | 9.8만 |
|---|
| 2026.04.27 | ₩66,435 | ₩66,535 | ₩66,208 | ₩66,274 | -0.24% | 10.2만 |
|---|
| 2026.04.24 | ₩66,421 | ₩66,848 | ₩66,354 | ₩66,675 | +0.38% | 8.6만 |
|---|
| 2026.04.23 | ₩66,755 | ₩66,942 | ₩65,961 | ₩66,488 | -0.40% | 18.7만 |
|---|
| 2026.04.22 | ₩67,115 | ₩67,115 | ₩66,768 | ₩67,009 | -0.16% | 20만 |
|---|
| 2026.04.21 | ₩67,743 | ₩67,831 | ₩66,902 | ₩66,915 | -1.22% | 16.6만 |
|---|
| 2026.04.20 | ₩68,304 | ₩68,344 | ₩68,010 | ₩68,344 | +0.06% | 11.1만 |
|---|
| 2026.04.17 | ₩68,651 | ₩69,051 | ₩68,625 | ₩68,744 | +0.14% | 14.3만 |
|---|
| 2026.04.16 | ₩68,023 | ₩68,037 | ₩67,476 | ₩67,676 | -0.51% | 11.7만 |
|---|
| 2026.04.15 | ₩67,730 | ₩67,750 | ₩67,289 | ₩67,730 | 0.00% | 14.3만 |
|---|
| 2026.04.14 | ₩67,609 | ₩67,997 | ₩67,609 | ₩67,863 | +0.38% | 9.9만 |
|---|
| 2026.04.13 | ₩66,795 | ₩67,503 | ₩66,763 | ₩67,503 | +1.06% | 13.2만 |
|---|
| 2026.04.10 | ₩67,663 | ₩67,756 | ₩67,269 | ₩67,396 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩66,795 | ₩67,509 | ₩66,668 | ₩67,342 | +0.82% | 10.4만 |
|---|
| 2026.04.08 | ₩67,596 | ₩67,716 | ₩67,229 | ₩67,609 | +0.02% | 14.8만 |
|---|
| 2026.04.07 | ₩64,873 | ₩65,246 | ₩64,325 | ₩65,246 | +0.58% | 24.2만 |
|---|
| 2026.04.06 | ₩65,086 | ₩65,687 | ₩65,086 | ₩65,540 | +0.70% | 29.3만 |
|---|
| 2026.04.02 | ₩64,112 | ₩65,433 | ₩64,112 | ₩65,233 | +1.75% | 28.4만 |
|---|
| 2026.04.01 | ₩65,099 | ₩65,580 | ₩64,966 | ₩65,366 | +0.41% | 26.8만 |
|---|
| 2026.03.31 | ₩63,497 | ₩64,365 | ₩63,284 | ₩64,285 | +1.24% | 33.4만 |
|---|
| 2026.03.30 | ₩63,030 | ₩63,324 | ₩62,563 | ₩62,843 | -0.30% | 17.9만 |
|---|
| 2026.03.27 | ₩62,763 | ₩63,003 | ₩62,363 | ₩62,536 | -0.36% | 16만 |
|---|
| 2026.03.26 | ₩63,497 | ₩63,899 | ₩63,057 | ₩63,057 | -0.69% | 17.7만 |
|---|
| 2026.03.25 | ₩64,112 | ₩64,289 | ₩63,844 | ₩64,031 | -0.12% | 22.8만 |
|---|
| 2026.03.24 | ₩62,723 | ₩63,417 | ₩62,643 | ₩63,150 | +0.68% | 15.2만 |
|---|
| 2026.03.23 | ₩63,350 | ₩64,037 | ₩63,017 | ₩63,404 | +0.08% | 20.3만 |
|---|
| 2026.03.20 | ₩63,551 | ₩63,577 | ₩61,909 | ₩62,095 | -2.29% | 12.9만 |
|---|
| 2026.03.19 | ₩63,124 | ₩63,844 | ₩63,083 | ₩63,644 | +0.82% | 23.8만 |
|---|
| 2026.03.18 | ₩64,886 | ₩65,003 | ₩64,338 | ₩64,352 | -0.82% | 21만 |
|---|
| 2026.03.17 | ₩65,300 | ₩65,473 | ₩64,926 | ₩65,019 | -0.43% | 55.5만 |
|---|
| 2026.03.16 | ₩64,899 | ₩65,206 | ₩64,886 | ₩65,153 | +0.39% | 28.2만 |
|---|
| 2026.03.13 | ₩65,366 | ₩65,553 | ₩64,552 | ₩64,699 | -1.02% | 16.4만 |
|---|
| 2026.03.12 | ₩65,513 | ₩65,634 | ₩65,030 | ₩65,340 | -0.26% | 18.3만 |
|---|
| 2026.03.11 | ₩65,593 | ₩66,034 | ₩65,533 | ₩65,914 | +0.49% | 28.4만 |
|---|
| 2026.03.10 | ₩65,874 | ₩66,501 | ₩65,634 | ₩65,754 | -0.18% | 28.4만 |
|---|
| 2026.03.09 | ₩64,392 | ₩65,834 | ₩63,991 | ₩65,593 | +1.87% | 47.6만 |
|---|
| 2026.03.06 | ₩64,913 | ₩65,553 | ₩64,806 | ₩65,366 | +0.70% | 22.2만 |
|---|
| 2026.03.05 | ₩66,248 | ₩66,568 | ₩65,487 | ₩65,901 | -0.52% | 17.1만 |
|---|
| 2026.03.04 | ₩66,742 | ₩67,249 | ₩66,575 | ₩67,115 | +0.56% | 49.7만 |
|---|
| 2026.03.03 | ₩65,593 | ₩66,595 | ₩65,286 | ₩66,314 | +1.10% | 27.1만 |
|---|
| 2026.03.02 | ₩67,876 | ₩68,290 | ₩67,850 | ₩68,103 | +0.33% | 21.8만 |
|---|
| 2026.02.27 | ₩69,105 | ₩69,318 | ₩68,838 | ₩69,011 | -0.14% | 36.8만 |
|---|
| 2026.02.26 | ₩69,292 | ₩69,358 | ₩68,931 | ₩69,278 | -0.02% | 33.3만 |
|---|
| 2026.02.25 | ₩69,198 | ₩69,385 | ₩69,065 | ₩69,372 | +0.25% | 29만 |
|---|
| 2026.02.24 | ₩68,651 | ₩69,038 | ₩68,651 | ₩68,971 | +0.47% | 13.8만 |
|---|
| 2026.02.23 | ₩68,918 | ₩68,998 | ₩68,505 | ₩68,691 | -0.33% | 17.1만 |
|---|
| 2026.02.20 | ₩68,718 | ₩69,305 | ₩68,718 | ₩69,305 | +0.85% | 19.1만 |
|---|
| 2026.02.19 | ₩68,651 | ₩68,851 | ₩68,507 | ₩68,838 | +0.27% | 13만 |
|---|
| 2026.02.18 | ₩68,758 | ₩69,107 | ₩68,691 | ₩68,998 | +0.35% | 14.4만 |
|---|
| 2026.02.17 | ₩68,023 | ₩68,491 | ₩67,876 | ₩68,411 | +0.57% | 27.7만 |
|---|
| 2026.02.13 | ₩67,796 | ₩68,050 | ₩67,640 | ₩67,930 | +0.20% | 15.9만 |
|---|
| 2026.02.12 | ₩68,491 | ₩68,544 | ₩67,736 | ₩67,890 | -0.88% | 20.8만 |
|---|
| 2026.02.11 | ₩68,531 | ₩68,640 | ₩68,197 | ₩68,571 | +0.06% | 13.7만 |
|---|
| 2026.02.10 | ₩68,384 | ₩68,504 | ₩68,210 | ₩68,210 | -0.25% | 18.8만 |
|---|
| 2026.02.09 | ₩67,983 | ₩68,484 | ₩67,943 | ₩68,437 | +0.67% | 20만 |
|---|
| 2026.02.06 | ₩67,650 | ₩68,264 | ₩67,636 | ₩68,264 | +0.91% | 15.1만 |
|---|
| 2026.02.05 | ₩67,115 | ₩67,449 | ₩66,935 | ₩67,022 | -0.14% | 16.1만 |
|---|
| 2026.02.04 | ₩68,063 | ₩68,330 | ₩67,596 | ₩67,850 | -0.31% | 23.6만 |
|---|
| 2026.02.03 | ₩67,316 | ₩67,529 | ₩66,848 | ₩67,249 | -0.10% | 38.8만 |
|---|
| 2026.02.02 | ₩67,249 | ₩67,823 | ₩67,249 | ₩67,823 | +0.85% | 11.2만 |
|---|
| 2026.01.30 | ₩67,009 | ₩67,089 | ₩66,621 | ₩66,982 | -0.04% | 13.3만 |
|---|
| 2026.01.29 | ₩66,835 | ₩66,982 | ₩66,181 | ₩66,848 | +0.02% | 29.7만 |
|---|
| 2026.01.28 | ₩66,688 | ₩66,722 | ₩66,515 | ₩66,515 | -0.26% | 22.5만 |
|---|
| 2026.01.27 | ₩67,329 | ₩67,423 | ₩67,129 | ₩67,156 | -0.26% | 26.4만 |
|---|
| 2026.01.26 | ₩67,142 | ₩67,236 | ₩67,049 | ₩67,049 | -0.14% | 14.3만 |
|---|
| 2026.01.23 | ₩67,276 | ₩67,349 | ₩67,062 | ₩67,089 | -0.28% | 16.7만 |
|---|
| 2026.01.22 | ₩67,583 | ₩67,656 | ₩67,370 | ₩67,396 | -0.28% | 23.9만 |
|---|
| 2026.01.21 | ₩66,528 | ₩67,463 | ₩66,341 | ₩67,276 | +1.12% | 22.2만 |
|---|
| 2026.01.20 | ₩66,248 | ₩66,648 | ₩66,181 | ₩66,221 | -0.04% | 25.5만 |
|---|
| 2026.01.16 | ₩67,850 | ₩68,077 | ₩67,743 | ₩68,050 | +0.30% | 16.9만 |
|---|
| 2026.01.15 | ₩68,037 | ₩68,090 | ₩67,863 | ₩67,876 | -0.24% | 36만 |
|---|
| 2026.01.14 | ₩67,810 | ₩67,903 | ₩67,609 | ₩67,890 | +0.12% | 24.7만 |
|---|
| 2026.01.13 | ₩68,010 | ₩68,023 | ₩67,763 | ₩67,863 | -0.22% | 14.9만 |
|---|
| 2026.01.12 | ₩67,836 | ₩68,063 | ₩67,803 | ₩68,063 | +0.33% | 14.4만 |
|---|
| 2026.01.09 | ₩67,449 | ₩67,716 | ₩67,436 | ₩67,716 | +0.40% | 14.3만 |
|---|
| 2026.01.08 | ₩66,314 | ₩66,742 | ₩66,274 | ₩66,728 | +0.62% | 24.6만 |
|---|
| 2026.01.07 | ₩66,541 | ₩66,609 | ₩66,408 | ₩66,475 | -0.10% | 53만 |
|---|
| 2026.01.06 | ₩66,475 | ₩66,711 | ₩66,475 | ₩66,662 | +0.28% | 17만 |
|---|
| 2026.01.05 | ₩65,941 | ₩66,395 | ₩65,941 | ₩66,395 | +0.69% | 18만 |
|---|
| 2026.01.02 | ₩65,593 | ₩65,794 | ₩65,407 | ₩65,754 | +0.24% | 18.2만 |
|---|
| 2025.12.31 | ₩65,193 | ₩65,220 | ₩64,926 | ₩64,966 | -0.35% | 16.8만 |
|---|
| 2025.12.30 | ₩65,166 | ₩65,393 | ₩65,153 | ₩65,166 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩64,873 | ₩64,953 | ₩64,776 | ₩64,859 | -0.02% | 15만 |
|---|
| 2025.12.26 | ₩65,019 | ₩65,126 | ₩64,966 | ₩65,126 | +0.16% | 10.2만 |
|---|
| 2025.12.24 | ₩64,939 | ₩65,059 | ₩64,913 | ₩65,006 | +0.10% | 13.6만 |
|---|
| 2025.12.23 | ₩65,046 | ₩65,126 | ₩64,913 | ₩64,913 | -0.21% | 9.7만 |
|---|
| 2025.12.22 | ₩64,806 | ₩64,979 | ₩64,712 | ₩64,979 | +0.27% | 15.3만 |
|---|
| 2025.12.19 | ₩64,859 | ₩65,086 | ₩64,832 | ₩64,832 | -0.04% | 10.5만 |
|---|
| 2025.12.18 | ₩64,379 | ₩64,739 | ₩64,325 | ₩64,379 | 0.00% | 18.1만 |
|---|
| 2025.12.17 | ₩64,312 | ₩64,441 | ₩63,878 | ₩63,951 | -0.56% | 13.9만 |
|---|
| 2025.12.16 | ₩64,379 | ₩64,445 | ₩64,098 | ₩64,312 | -0.10% | 20.7만 |
|---|
| 2025.12.15 | ₩64,712 | ₩64,739 | ₩64,512 | ₩64,579 | -0.21% | 21.2만 |
|---|
| 2025.12.12 | ₩64,699 | ₩64,816 | ₩64,205 | ₩64,392 | -0.47% | 24.5만 |
|---|
| 2025.12.11 | ₩64,218 | ₩64,525 | ₩64,218 | ₩64,525 | +0.48% | 15.9만 |
|---|
| 2025.12.10 | ₩63,751 | ₩64,786 | ₩63,250 | ₩64,178 | +0.67% | 18.5만 |
|---|
| 2025.12.09 | ₩63,778 | ₩64,018 | ₩63,644 | ₩63,644 | -0.21% | 15만 |
|---|
| 2025.12.08 | ₩63,951 | ₩63,991 | ₩63,758 | ₩63,898 | -0.08% | 17만 |
|---|
| 2025.12.05 | ₩64,098 | ₩64,218 | ₩64,005 | ₩64,045 | -0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,045 | ₩64,192 | ₩63,991 | ₩64,071 | +0.04% | 13.7만 |
|---|
| 2025.12.03 | ₩63,457 | ₩63,764 | ₩63,457 | ₩63,764 | +0.48% | 10.6만 |
|---|
| 2025.12.02 | ₩63,524 | ₩63,577 | ₩63,364 | ₩63,577 | +0.08% | 15.9만 |
|---|
| 2025.12.01 | ₩63,324 | ₩63,711 | ₩63,324 | ₩63,524 | +0.32% | 11.1만 |
|---|
| 2025.11.28 | ₩63,658 | ₩63,823 | ₩63,604 | ₩63,804 | +0.23% | 3.8만 |
|---|
| 2025.11.26 | ₩63,337 | ₩63,628 | ₩63,337 | ₩63,484 | +0.23% | 16.1만 |
|---|
| 2025.11.25 | ₩62,549 | ₩63,063 | ₩62,389 | ₩63,017 | +0.75% | 21.4만 |
|---|
| 2025.11.24 | ₩62,189 | ₩62,455 | ₩62,069 | ₩62,376 | +0.30% | 16.5만 |
|---|
| 2025.11.21 | ₩62,042 | ₩62,576 | ₩61,815 | ₩62,403 | +0.58% | 39.9만 |
|---|
| 2025.11.20 | ₩62,603 | ₩62,816 | ₩61,415 | ₩61,468 | -1.81% | 41.3만 |
|---|
| 2025.11.19 | ₩62,122 | ₩62,428 | ₩62,029 | ₩62,322 | +0.32% | 23.4만 |
|---|
| 2025.11.18 | ₩61,735 | ₩62,055 | ₩61,508 | ₩61,922 | +0.30% | 37.9만 |
|---|
| 2025.11.17 | ₩62,923 | ₩63,090 | ₩62,376 | ₩62,603 | -0.51% | 15.5만 |
|---|
| 2025.11.14 | ₩62,950 | ₩63,484 | ₩62,843 | ₩63,337 | +0.62% | 27.4만 |
|---|
| 2025.11.13 | ₩64,058 | ₩64,158 | ₩63,350 | ₩63,391 | -1.04% | 26.4만 |
|---|
| 2025.11.12 | ₩64,205 | ₩64,412 | ₩64,205 | ₩64,285 | +0.12% | 35만 |
|---|
| 2025.11.11 | ₩63,457 | ₩64,005 | ₩63,457 | ₩63,885 | +0.67% | 16.7만 |
|---|
| 2025.11.10 | ₩62,977 | ₩63,310 | ₩62,763 | ₩63,217 | +0.38% | 13.4만 |
|---|
| 2025.11.07 | ₩62,055 | ₩62,576 | ₩61,935 | ₩62,576 | +0.84% | 23.3만 |
|---|
| 2025.11.06 | ₩62,656 | ₩62,750 | ₩62,202 | ₩62,456 | -0.32% | 14.8만 |
|---|
| 2025.11.05 | ₩62,523 | ₩62,950 | ₩62,523 | ₩62,816 | +0.47% | 11.2만 |
|---|
| 2025.11.04 | ₩62,389 | ₩62,712 | ₩62,389 | ₩62,509 | +0.19% | 16만 |
|---|
| 2025.11.03 | ₩63,003 | ₩63,003 | ₩62,816 | ₩62,870 | -0.21% | 40.2만 |
|---|
| 2025.10.31 | ₩62,950 | ₩63,150 | ₩62,763 | ₩62,843 | -0.17% | 52만 |
|---|
| 2025.10.30 | ₩62,950 | ₩63,224 | ₩62,857 | ₩62,990 | +0.06% | 16.1만 |
|---|
| 2025.10.29 | ₩63,124 | ₩63,210 | ₩62,843 | ₩63,070 | -0.08% | 30.6만 |
|---|
| 2025.10.28 | ₩63,257 | ₩63,324 | ₩63,144 | ₩63,164 | -0.15% | 10.2만 |
|---|
| 2025.10.27 | ₩63,204 | ₩63,417 | ₩63,204 | ₩63,377 | +0.27% | 12.7만 |
|---|
| 2025.10.24 | ₩63,017 | ₩63,097 | ₩62,917 | ₩62,963 | -0.08% | 13.1만 |
|---|
| 2025.10.23 | ₩62,790 | ₩63,063 | ₩62,723 | ₩63,003 | +0.34% | 12만 |
|---|
| 2025.10.22 | ₩62,790 | ₩62,977 | ₩62,282 | ₩62,643 | -0.23% | 28.1만 |
|---|
| 2025.10.21 | ₩62,643 | ₩62,909 | ₩62,591 | ₩62,690 | +0.07% | 15.2만 |
|---|
| 2025.10.20 | ₩62,403 | ₩62,843 | ₩62,403 | ₩62,776 | +0.60% | 7.3만 |
|---|
| 2025.10.17 | ₩61,788 | ₩62,242 | ₩61,762 | ₩62,216 | +0.69% | 16.1만 |
|---|
| 2025.10.16 | ₩62,376 | ₩62,456 | ₩61,869 | ₩61,922 | -0.73% | 22.8만 |
|---|
| 2025.10.15 | ₩62,229 | ₩62,336 | ₩61,762 | ₩62,176 | -0.09% | 10.9만 |
|---|
| 2025.10.14 | ₩61,615 | ₩62,189 | ₩61,548 | ₩62,029 | +0.67% | 13.3만 |
|---|
| 2025.10.13 | ₩61,935 | ₩62,162 | ₩61,815 | ₩62,122 | +0.30% | 21.1만 |
|---|
| 2025.10.10 | ₩62,683 | ₩62,808 | ₩61,241 | ₩61,321 | -2.17% | 27.9만 |
|---|