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 | ₩69,208 | ₩69,301 | ₩68,994 | ₩69,221 | +0.02% | 10.1만 |
| 2026.10.08 | ₩68,793 | ₩68,927 | ₩68,446 | ₩68,927 | +0.19% | 7.1만 |
| 2026.10.07 | ₩68,954 | ₩69,154 | ₩68,832 | ₩68,967 | +0.02% | 6.1만 |
| 2026.10.06 | ₩69,823 | ₩69,823 | ₩69,529 | ₩69,622 | -0.29% | 7.2만 |
| 2026.10.05 | ₩69,448 | ₩69,716 | ₩69,241 | ₩69,649 | +0.29% | 10.5만 |
| 2026.10.02 | ₩69,328 | ₩69,575 | ₩69,168 | ₩69,489 | +0.23% | 11.7만 |
| 2026.10.01 | ₩69,288 | ₩69,288 | ₩68,701 | ₩68,914 | -0.54% | 7.6만 |
| 2026.09.30 | ₩69,850 | ₩69,903 | ₩69,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,395 |
| -0.65% |
| 8.9만 |
| 2026.09.29 | ₩69,930 | ₩69,942 | ₩69,529 | ₩69,836 | -0.13% | 15만 |
|---|
| 2026.09.28 | ₩69,863 | ₩70,284 | ₩69,744 | ₩70,010 | +0.21% | 9만 |
|---|
| 2026.09.25 | ₩69,783 | ₩70,224 | ₩69,636 | ₩70,077 | +0.42% | 4만 |
|---|
| 2026.09.24 | ₩69,783 | ₩70,090 | ₩69,515 | ₩69,876 | +0.13% | 6.8만 |
|---|
| 2026.09.23 | ₩70,144 | ₩70,144 | ₩69,676 | ₩69,903 | -0.34% | 6.2만 |
|---|
| 2026.09.22 | ₩70,572 | ₩70,679 | ₩70,197 | ₩70,572 | 0.00% | 6.3만 |
|---|
| 2026.09.21 | ₩70,090 | ₩70,265 | ₩69,936 | ₩70,170 | +0.11% | 6.9만 |
|---|
| 2026.09.18 | ₩69,783 | ₩69,783 | ₩69,315 | ₩69,435 | -0.50% | 4.5만 |
|---|
| 2026.09.17 | ₩70,211 | ₩70,304 | ₩70,062 | ₩70,110 | -0.14% | 6.4만 |
|---|
| 2026.09.16 | ₩69,756 | ₩69,911 | ₩69,301 | ₩69,569 | -0.27% | 10만 |
|---|
| 2026.09.15 | ₩69,502 | ₩69,515 | ₩69,221 | ₩69,489 | -0.02% | 8.7만 |
|---|
| 2026.09.14 | ₩69,649 | ₩69,863 | ₩69,422 | ₩69,689 | +0.06% | 10.8만 |
|---|
| 2026.09.11 | ₩70,077 | ₩70,077 | ₩69,816 | ₩69,983 | -0.13% | 37.2만 |
|---|
| 2026.09.10 | ₩69,489 | ₩69,549 | ₩69,181 | ₩69,288 | -0.29% | 6.2만 |
|---|
| 2026.09.09 | ₩69,783 | ₩69,903 | ₩69,448 | ₩69,475 | -0.44% | 8만 |
|---|
| 2026.09.08 | ₩70,893 | ₩70,913 | ₩70,398 | ₩70,398 | -0.70% | 12.1만 |
|---|
| 2026.09.04 | ₩70,826 | ₩71,213 | ₩70,826 | ₩71,147 | +0.45% | 5.4만 |
|---|
| 2026.09.03 | ₩70,866 | ₩71,040 | ₩70,585 | ₩70,973 | +0.15% | 7.7만 |
|---|
| 2026.09.02 | ₩70,572 | ₩70,870 | ₩70,531 | ₩70,812 | +0.34% | 5.1만 |
|---|
| 2026.09.01 | ₩71,106 | ₩71,106 | ₩70,585 | ₩70,636 | -0.66% | 23.6만 |
|---|
| 2026.08.31 | ₩71,708 | ₩71,722 | ₩71,160 | ₩71,358 | -0.49% | 6.1만 |
|---|
| 2026.08.28 | ₩71,775 | ₩71,882 | ₩71,494 | ₩71,588 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩71,454 | ₩71,454 | ₩71,133 | ₩71,367 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩71,842 | ₩71,941 | ₩71,481 | ₩71,521 | -0.45% | 8.6만 |
|---|
| 2026.08.25 | ₩71,628 | ₩71,716 | ₩71,427 | ₩71,708 | +0.11% | 10.3만 |
|---|
| 2026.08.24 | ₩71,387 | ₩71,494 | ₩71,247 | ₩71,374 | -0.02% | 43.5만 |
|---|
| 2026.08.21 | ₩71,106 | ₩71,374 | ₩71,106 | ₩71,294 | +0.26% | 7.9만 |
|---|
| 2026.08.20 | ₩70,812 | ₩70,933 | ₩70,665 | ₩70,859 | +0.07% | 12.3만 |
|---|
| 2026.08.19 | ₩71,120 | ₩71,140 | ₩70,826 | ₩70,893 | -0.32% | 17.7만 |
|---|
| 2026.08.18 | ₩71,240 | ₩71,401 | ₩70,999 | ₩71,050 | -0.27% | 7.2만 |
|---|
| 2026.08.17 | ₩71,668 | ₩71,755 | ₩71,521 | ₩71,548 | -0.17% | 8.8만 |
|---|
| 2026.08.14 | ₩72,096 | ₩72,096 | ₩71,855 | ₩71,962 | -0.19% | 5.9만 |
|---|
| 2026.08.13 | ₩72,230 | ₩72,296 | ₩72,029 | ₩72,230 | 0.00% | 6.8만 |
|---|
| 2026.08.12 | ₩72,149 | ₩72,203 | ₩71,935 | ₩72,203 | +0.07% | 6만 |
|---|
| 2026.08.11 | ₩72,296 | ₩72,390 | ₩71,949 | ₩72,002 | -0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩72,056 | ₩72,109 | ₩71,882 | ₩72,042 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩72,109 | ₩72,109 | ₩71,708 | ₩71,935 | -0.24% | 15.7만 |
|---|
| 2026.08.06 | ₩71,935 | ₩71,976 | ₩71,628 | ₩71,735 | -0.28% | 11.5만 |
|---|
| 2026.08.05 | ₩71,775 | ₩71,775 | ₩71,467 | ₩71,521 | -0.35% | 16.7만 |
|---|
| 2026.08.04 | ₩71,280 | ₩71,681 | ₩71,200 | ₩71,641 | +0.51% | 14.9만 |
|---|
| 2026.08.03 | ₩70,505 | ₩70,906 | ₩70,505 | ₩70,878 | +0.53% | 9.4만 |
|---|
| 2026.07.31 | ₩70,652 | ₩70,652 | ₩70,122 | ₩70,458 | -0.27% | 10.4만 |
|---|
| 2026.07.30 | ₩70,933 | ₩71,053 | ₩70,545 | ₩71,009 | +0.11% | 9.3만 |
|---|
| 2026.07.29 | ₩70,438 | ₩70,745 | ₩69,949 | ₩70,010 | -0.61% | 9.7만 |
|---|
| 2026.07.28 | ₩69,997 | ₩70,649 | ₩69,997 | ₩70,545 | +0.78% | 8만 |
|---|
| 2026.07.27 | ₩70,545 | ₩70,665 | ₩69,903 | ₩70,344 | -0.28% | 12.1만 |
|---|
| 2026.07.24 | ₩69,743 | ₩70,011 | ₩69,609 | ₩69,684 | -0.08% | 6.3만 |
|---|
| 2026.07.23 | ₩69,382 | ₩69,622 | ₩69,194 | ₩69,288 | -0.13% | 19.1만 |
|---|
| 2026.07.22 | ₩70,157 | ₩70,318 | ₩70,077 | ₩70,110 | -0.07% | 5.8만 |
|---|
| 2026.07.21 | ₩69,622 | ₩70,104 | ₩68,058 | ₩70,010 | +0.56% | 31만 |
|---|
| 2026.07.20 | ₩69,515 | ₩69,609 | ₩68,954 | ₩68,954 | -0.81% | 5.1만 |
|---|
| 2026.07.17 | ₩69,194 | ₩69,729 | ₩69,154 | ₩69,596 | +0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩69,729 | ₩70,277 | ₩69,669 | ₩69,970 | +0.35% | 9.7만 |
|---|
| 2026.07.15 | ₩70,251 | ₩70,291 | ₩69,856 | ₩70,264 | +0.02% | 11.1만 |
|---|
| 2026.07.14 | ₩69,903 | ₩70,224 | ₩69,850 | ₩69,863 | -0.06% | 8.2만 |
|---|
| 2026.07.13 | ₩70,010 | ₩70,077 | ₩69,649 | ₩69,716 | -0.42% | 6.1만 |
|---|
| 2026.07.10 | ₩70,090 | ₩70,331 | ₩69,971 | ₩70,224 | +0.19% | 6.5만 |
|---|
| 2026.07.09 | ₩69,662 | ₩70,030 | ₩69,662 | ₩69,863 | +0.29% | 7.5만 |
|---|
| 2026.07.08 | ₩69,502 | ₩69,769 | ₩69,181 | ₩69,756 | +0.37% | 8.3만 |
|---|
| 2026.07.07 | ₩71,240 | ₩71,240 | ₩70,478 | ₩70,598 | -0.90% | 8.4만 |
|---|
| 2026.07.06 | ₩71,147 | ₩71,441 | ₩71,080 | ₩71,441 | +0.41% | 16.8만 |
|---|
| 2026.07.02 | ₩70,625 | ₩70,872 | ₩70,158 | ₩70,625 | 0.00% | 6.1만 |
|---|
| 2026.07.01 | ₩69,916 | ₩70,117 | ₩68,472 | ₩69,890 | -0.04% | 11.2만 |
|---|
| 2026.06.30 | ₩69,703 | ₩70,144 | ₩69,696 | ₩70,037 | +0.48% | 14.7만 |
|---|
| 2026.06.29 | ₩69,609 | ₩69,863 | ₩69,228 | ₩69,830 | +0.32% | 25.5만 |
|---|
| 2026.06.26 | ₩69,061 | ₩69,689 | ₩69,061 | ₩69,462 | +0.58% | 14.4만 |
|---|
| 2026.06.25 | ₩70,050 | ₩70,197 | ₩69,743 | ₩69,823 | -0.32% | 21만 |
|---|
| 2026.06.24 | ₩69,970 | ₩70,224 | ₩69,809 | ₩70,031 | +0.09% | 11.4만 |
|---|
| 2026.06.23 | ₩69,823 | ₩70,264 | ₩69,823 | ₩70,010 | +0.27% | 9.2만 |
|---|
| 2026.06.22 | ₩71,040 | ₩71,120 | ₩70,893 | ₩70,973 | -0.09% | 10.7만 |
|---|
| 2026.06.18 | ₩71,040 | ₩71,254 | ₩70,879 | ₩71,177 | +0.19% | 8.2만 |
|---|
| 2026.06.17 | ₩70,772 | ₩71,013 | ₩70,277 | ₩70,277 | -0.70% | 10.4만 |
|---|
| 2026.06.16 | ₩70,531 | ₩70,598 | ₩70,144 | ₩70,144 | -0.55% | 9.6만 |
|---|
| 2026.06.15 | ₩70,531 | ₩70,531 | ₩70,023 | ₩70,023 | -0.72% | 6.8만 |
|---|
| 2026.06.12 | ₩69,368 | ₩69,636 | ₩68,767 | ₩69,609 | +0.35% | 8.7만 |
|---|
| 2026.06.11 | ₩68,045 | ₩69,301 | ₩68,018 | ₩69,275 | +1.81% | 30.1만 |
|---|
| 2026.06.10 | ₩67,737 | ₩68,232 | ₩67,309 | ₩67,376 | -0.53% | 23.7만 |
|---|
| 2026.06.09 | ₩68,807 | ₩69,007 | ₩67,516 | ₩68,472 | -0.49% | 33.6만 |
|---|
| 2026.06.08 | ₩68,272 | ₩68,472 | ₩68,045 | ₩68,245 | -0.04% | 14.3만 |
|---|
| 2026.06.05 | ₩68,833 | ₩68,894 | ₩67,750 | ₩67,964 | -1.26% | 7.7만 |
|---|
| 2026.06.04 | ₩68,860 | ₩69,194 | ₩68,734 | ₩69,194 | +0.49% | 8.4만 |
|---|
| 2026.06.03 | ₩68,700 | ₩68,793 | ₩68,392 | ₩68,472 | -0.33% | 9만 |
|---|
| 2026.06.02 | ₩68,432 | ₩68,887 | ₩68,432 | ₩68,887 | +0.66% | 11.3만 |
|---|
| 2026.06.01 | ₩68,312 | ₩68,740 | ₩68,111 | ₩68,486 | +0.25% | 22.6만 |
|---|
| 2026.05.29 | ₩69,087 | ₩69,261 | ₩68,753 | ₩68,753 | -0.48% | 11.5만 |
|---|
| 2026.05.28 | ₩68,472 | ₩68,874 | ₩68,379 | ₩68,767 | +0.43% | 10.5만 |
|---|
| 2026.05.27 | ₩68,820 | ₩68,890 | ₩68,539 | ₩68,767 | -0.08% | 13.7만 |
|---|
| 2026.05.26 | ₩68,459 | ₩68,606 | ₩68,254 | ₩68,526 | +0.10% | 13.7만 |
|---|
| 2026.05.22 | ₩67,924 | ₩67,983 | ₩67,657 | ₩67,683 | -0.35% | 14.4만 |
|---|
| 2026.05.21 | ₩67,068 | ₩67,978 | ₩66,988 | ₩67,897 | +1.24% | 70.2만 |
|---|
| 2026.05.20 | ₩66,694 | ₩67,623 | ₩66,667 | ₩67,496 | +1.20% | 7.8만 |
|---|
| 2026.05.19 | ₩66,574 | ₩66,774 | ₩66,400 | ₩66,400 | -0.26% | 8.9만 |
|---|
| 2026.05.18 | ₩66,641 | ₩66,868 | ₩66,348 | ₩66,774 | +0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩66,467 | ₩66,547 | ₩66,293 | ₩66,306 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩67,296 | ₩67,415 | ₩67,122 | ₩67,149 | -0.22% | 9.3만 |
|---|
| 2026.05.13 | ₩66,560 | ₩67,135 | ₩66,544 | ₩67,135 | +0.86% | 12.5만 |
|---|
| 2026.05.12 | ₩66,654 | ₩66,734 | ₩66,306 | ₩66,641 | -0.02% | 10.8만 |
|---|
| 2026.05.11 | ₩66,988 | ₩67,122 | ₩66,881 | ₩67,028 | +0.06% | 20.7만 |
|---|
| 2026.05.08 | ₩67,363 | ₩67,510 | ₩67,135 | ₩67,416 | +0.08% | 16.9만 |
|---|
| 2026.05.07 | ₩68,085 | ₩68,085 | ₩66,988 | ₩67,015 | -1.57% | 12.1만 |
|---|
| 2026.05.06 | ₩67,790 | ₩68,071 | ₩67,376 | ₩68,058 | +0.39% | 10.9만 |
|---|
| 2026.05.05 | ₩66,026 | ₩66,427 | ₩65,841 | ₩66,400 | +0.57% | 25.6만 |
|---|
| 2026.05.04 | ₩65,878 | ₩65,999 | ₩65,210 | ₩65,277 | -0.91% | 14.4만 |
|---|
| 2026.05.01 | ₩66,346 | ₩66,534 | ₩66,199 | ₩66,266 | -0.12% | 11.1만 |
|---|
| 2026.04.30 | ₩65,972 | ₩66,587 | ₩65,865 | ₩66,507 | +0.81% | 8.3만 |
|---|
| 2026.04.29 | ₩65,705 | ₩65,705 | ₩65,263 | ₩65,531 | -0.26% | 42.9만 |
|---|
| 2026.04.28 | ₩66,119 | ₩66,199 | ₩65,852 | ₩65,905 | -0.32% | 9.8만 |
|---|
| 2026.04.27 | ₩66,534 | ₩66,634 | ₩66,306 | ₩66,373 | -0.24% | 10.2만 |
|---|
| 2026.04.24 | ₩66,520 | ₩66,948 | ₩66,453 | ₩66,774 | +0.38% | 8.6만 |
|---|
| 2026.04.23 | ₩66,855 | ₩67,042 | ₩66,059 | ₩66,587 | -0.40% | 18.7만 |
|---|
| 2026.04.22 | ₩67,216 | ₩67,216 | ₩66,868 | ₩67,109 | -0.16% | 20만 |
|---|
| 2026.04.21 | ₩67,844 | ₩67,932 | ₩67,002 | ₩67,015 | -1.22% | 16.6만 |
|---|
| 2026.04.20 | ₩68,406 | ₩68,446 | ₩68,111 | ₩68,446 | +0.06% | 11.1만 |
|---|
| 2026.04.17 | ₩68,753 | ₩69,154 | ₩68,728 | ₩68,847 | +0.14% | 14.3만 |
|---|
| 2026.04.16 | ₩68,125 | ₩68,138 | ₩67,577 | ₩67,777 | -0.51% | 11.7만 |
|---|
| 2026.04.15 | ₩67,831 | ₩67,851 | ₩67,389 | ₩67,831 | 0.00% | 14.3만 |
|---|
| 2026.04.14 | ₩67,710 | ₩68,098 | ₩67,710 | ₩67,964 | +0.38% | 9.9만 |
|---|
| 2026.04.13 | ₩66,895 | ₩67,603 | ₩66,863 | ₩67,603 | +1.06% | 13.2만 |
|---|
| 2026.04.10 | ₩67,764 | ₩67,857 | ₩67,369 | ₩67,496 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩66,895 | ₩67,610 | ₩66,768 | ₩67,443 | +0.82% | 10.4만 |
|---|
| 2026.04.08 | ₩67,697 | ₩67,817 | ₩67,329 | ₩67,710 | +0.02% | 14.8만 |
|---|
| 2026.04.07 | ₩64,969 | ₩65,344 | ₩64,421 | ₩65,344 | +0.58% | 24.2만 |
|---|
| 2026.04.06 | ₩65,183 | ₩65,785 | ₩65,183 | ₩65,638 | +0.70% | 29.3만 |
|---|
| 2026.04.02 | ₩64,207 | ₩65,531 | ₩64,207 | ₩65,330 | +1.75% | 28.4만 |
|---|
| 2026.04.01 | ₩65,197 | ₩65,678 | ₩65,063 | ₩65,464 | +0.41% | 26.8만 |
|---|
| 2026.03.31 | ₩63,592 | ₩64,461 | ₩63,378 | ₩64,381 | +1.24% | 33.4만 |
|---|
| 2026.03.30 | ₩63,124 | ₩63,418 | ₩62,656 | ₩62,937 | -0.30% | 17.9만 |
|---|
| 2026.03.27 | ₩62,857 | ₩63,097 | ₩62,455 | ₩62,629 | -0.36% | 16만 |
|---|
| 2026.03.26 | ₩63,592 | ₩63,994 | ₩63,151 | ₩63,151 | -0.69% | 17.7만 |
|---|
| 2026.03.25 | ₩64,207 | ₩64,385 | ₩63,940 | ₩64,127 | -0.12% | 22.8만 |
|---|
| 2026.03.24 | ₩62,816 | ₩63,512 | ₩62,736 | ₩63,244 | +0.68% | 15.2만 |
|---|
| 2026.03.23 | ₩63,445 | ₩64,132 | ₩63,111 | ₩63,498 | +0.08% | 20.3만 |
|---|
| 2026.03.20 | ₩63,645 | ₩63,672 | ₩62,001 | ₩62,188 | -2.29% | 12.9만 |
|---|
| 2026.03.19 | ₩63,218 | ₩63,940 | ₩63,178 | ₩63,739 | +0.82% | 23.8만 |
|---|
| 2026.03.18 | ₩64,983 | ₩65,100 | ₩64,434 | ₩64,448 | -0.82% | 21만 |
|---|
| 2026.03.17 | ₩65,397 | ₩65,571 | ₩65,023 | ₩65,116 | -0.43% | 55.5만 |
|---|
| 2026.03.16 | ₩64,996 | ₩65,303 | ₩64,983 | ₩65,250 | +0.39% | 28.2만 |
|---|
| 2026.03.13 | ₩65,464 | ₩65,651 | ₩64,648 | ₩64,795 | -1.02% | 16.4만 |
|---|
| 2026.03.12 | ₩65,611 | ₩65,731 | ₩65,127 | ₩65,437 | -0.26% | 18.3만 |
|---|
| 2026.03.11 | ₩65,691 | ₩66,132 | ₩65,631 | ₩66,012 | +0.49% | 28.4만 |
|---|
| 2026.03.10 | ₩65,972 | ₩66,600 | ₩65,731 | ₩65,852 | -0.18% | 28.4만 |
|---|
| 2026.03.09 | ₩64,488 | ₩65,932 | ₩64,087 | ₩65,691 | +1.87% | 47.6만 |
|---|
| 2026.03.06 | ₩65,009 | ₩65,651 | ₩64,902 | ₩65,464 | +0.70% | 22.2만 |
|---|
| 2026.03.05 | ₩66,346 | ₩66,667 | ₩65,584 | ₩65,999 | -0.52% | 17.1만 |
|---|
| 2026.03.04 | ₩66,841 | ₩67,349 | ₩66,674 | ₩67,216 | +0.56% | 49.7만 |
|---|
| 2026.03.03 | ₩65,691 | ₩66,694 | ₩65,384 | ₩66,413 | +1.10% | 27.1만 |
|---|
| 2026.03.02 | ₩67,978 | ₩68,392 | ₩67,951 | ₩68,205 | +0.33% | 21.8만 |
|---|
| 2026.02.27 | ₩69,208 | ₩69,422 | ₩68,940 | ₩69,114 | -0.14% | 36.8만 |
|---|
| 2026.02.26 | ₩69,395 | ₩69,462 | ₩69,034 | ₩69,382 | -0.02% | 33.3만 |
|---|
| 2026.02.25 | ₩69,301 | ₩69,489 | ₩69,168 | ₩69,475 | +0.25% | 29만 |
|---|
| 2026.02.24 | ₩68,753 | ₩69,141 | ₩68,753 | ₩69,074 | +0.47% | 13.8만 |
|---|
| 2026.02.23 | ₩69,021 | ₩69,101 | ₩68,607 | ₩68,793 | -0.33% | 17.1만 |
|---|
| 2026.02.20 | ₩68,820 | ₩69,408 | ₩68,820 | ₩69,408 | +0.85% | 19.1만 |
|---|
| 2026.02.19 | ₩68,753 | ₩68,954 | ₩68,609 | ₩68,940 | +0.27% | 13만 |
|---|
| 2026.02.18 | ₩68,860 | ₩69,210 | ₩68,793 | ₩69,101 | +0.35% | 14.4만 |
|---|
| 2026.02.17 | ₩68,125 | ₩68,593 | ₩67,978 | ₩68,512 | +0.57% | 27.7만 |
|---|
| 2026.02.13 | ₩67,897 | ₩68,151 | ₩67,741 | ₩68,031 | +0.20% | 15.9만 |
|---|
| 2026.02.12 | ₩68,593 | ₩68,646 | ₩67,837 | ₩67,991 | -0.88% | 20.8만 |
|---|
| 2026.02.11 | ₩68,633 | ₩68,742 | ₩68,299 | ₩68,673 | +0.06% | 13.7만 |
|---|
| 2026.02.10 | ₩68,486 | ₩68,606 | ₩68,312 | ₩68,312 | -0.25% | 18.8만 |
|---|
| 2026.02.09 | ₩68,085 | ₩68,586 | ₩68,045 | ₩68,539 | +0.67% | 20만 |
|---|
| 2026.02.06 | ₩67,750 | ₩68,365 | ₩67,737 | ₩68,365 | +0.91% | 15.1만 |
|---|
| 2026.02.05 | ₩67,216 | ₩67,550 | ₩67,035 | ₩67,122 | -0.14% | 16.1만 |
|---|
| 2026.02.04 | ₩68,165 | ₩68,432 | ₩67,697 | ₩67,951 | -0.31% | 23.6만 |
|---|
| 2026.02.03 | ₩67,416 | ₩67,630 | ₩66,948 | ₩67,349 | -0.10% | 38.8만 |
|---|
| 2026.02.02 | ₩67,349 | ₩67,924 | ₩67,349 | ₩67,924 | +0.85% | 11.2만 |
|---|
| 2026.01.30 | ₩67,109 | ₩67,189 | ₩66,721 | ₩67,082 | -0.04% | 13.3만 |
|---|
| 2026.01.29 | ₩66,935 | ₩67,082 | ₩66,280 | ₩66,948 | +0.02% | 29.7만 |
|---|
| 2026.01.28 | ₩66,788 | ₩66,821 | ₩66,614 | ₩66,614 | -0.26% | 22.5만 |
|---|
| 2026.01.27 | ₩67,429 | ₩67,523 | ₩67,229 | ₩67,256 | -0.26% | 26.4만 |
|---|
| 2026.01.26 | ₩67,242 | ₩67,336 | ₩67,149 | ₩67,149 | -0.14% | 14.3만 |
|---|
| 2026.01.23 | ₩67,376 | ₩67,450 | ₩67,162 | ₩67,189 | -0.28% | 16.7만 |
|---|
| 2026.01.22 | ₩67,683 | ₩67,757 | ₩67,471 | ₩67,496 | -0.28% | 23.9만 |
|---|
| 2026.01.21 | ₩66,627 | ₩67,563 | ₩66,440 | ₩67,376 | +1.12% | 22.2만 |
|---|
| 2026.01.20 | ₩66,346 | ₩66,748 | ₩66,280 | ₩66,320 | -0.04% | 25.5만 |
|---|
| 2026.01.16 | ₩67,951 | ₩68,178 | ₩67,844 | ₩68,151 | +0.30% | 16.9만 |
|---|
| 2026.01.15 | ₩68,138 | ₩68,192 | ₩67,964 | ₩67,978 | -0.24% | 36만 |
|---|
| 2026.01.14 | ₩67,911 | ₩68,004 | ₩67,710 | ₩67,991 | +0.12% | 24.7만 |
|---|
| 2026.01.13 | ₩68,111 | ₩68,125 | ₩67,864 | ₩67,964 | -0.22% | 14.9만 |
|---|
| 2026.01.12 | ₩67,938 | ₩68,165 | ₩67,904 | ₩68,165 | +0.33% | 14.4만 |
|---|
| 2026.01.09 | ₩67,550 | ₩67,817 | ₩67,536 | ₩67,817 | +0.40% | 14.3만 |
|---|
| 2026.01.08 | ₩66,413 | ₩66,841 | ₩66,373 | ₩66,828 | +0.62% | 24.6만 |
|---|
| 2026.01.07 | ₩66,641 | ₩66,709 | ₩66,507 | ₩66,574 | -0.10% | 53만 |
|---|
| 2026.01.06 | ₩66,574 | ₩66,810 | ₩66,574 | ₩66,761 | +0.28% | 17만 |
|---|
| 2026.01.05 | ₩66,039 | ₩66,493 | ₩66,039 | ₩66,493 | +0.69% | 18만 |
|---|
| 2026.01.02 | ₩65,691 | ₩65,892 | ₩65,504 | ₩65,852 | +0.24% | 18.2만 |
|---|
| 2025.12.31 | ₩65,290 | ₩65,317 | ₩65,023 | ₩65,063 | -0.35% | 16.8만 |
|---|
| 2025.12.30 | ₩65,263 | ₩65,491 | ₩65,250 | ₩65,263 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩64,969 | ₩65,049 | ₩64,873 | ₩64,956 | -0.02% | 15만 |
|---|
| 2025.12.26 | ₩65,116 | ₩65,223 | ₩65,063 | ₩65,223 | +0.16% | 10.2만 |
|---|
| 2025.12.24 | ₩65,036 | ₩65,156 | ₩65,009 | ₩65,103 | +0.10% | 13.6만 |
|---|
| 2025.12.23 | ₩65,143 | ₩65,223 | ₩65,009 | ₩65,009 | -0.21% | 9.7만 |
|---|
| 2025.12.22 | ₩64,902 | ₩65,076 | ₩64,809 | ₩65,076 | +0.27% | 15.3만 |
|---|
| 2025.12.19 | ₩64,956 | ₩65,183 | ₩64,929 | ₩64,929 | -0.04% | 10.5만 |
|---|
| 2025.12.18 | ₩64,474 | ₩64,835 | ₩64,421 | ₩64,474 | 0.00% | 18.1만 |
|---|
| 2025.12.17 | ₩64,408 | ₩64,537 | ₩63,973 | ₩64,047 | -0.56% | 13.9만 |
|---|
| 2025.12.16 | ₩64,474 | ₩64,541 | ₩64,194 | ₩64,408 | -0.10% | 20.7만 |
|---|
| 2025.12.15 | ₩64,809 | ₩64,835 | ₩64,608 | ₩64,675 | -0.21% | 21.2만 |
|---|
| 2025.12.12 | ₩64,795 | ₩64,913 | ₩64,301 | ₩64,488 | -0.47% | 24.5만 |
|---|
| 2025.12.11 | ₩64,314 | ₩64,622 | ₩64,314 | ₩64,622 | +0.48% | 15.9만 |
|---|
| 2025.12.10 | ₩63,846 | ₩64,882 | ₩63,345 | ₩64,274 | +0.67% | 18.5만 |
|---|
| 2025.12.09 | ₩63,873 | ₩64,113 | ₩63,739 | ₩63,739 | -0.21% | 15만 |
|---|
| 2025.12.08 | ₩64,047 | ₩64,087 | ₩63,853 | ₩63,993 | -0.08% | 17만 |
|---|
| 2025.12.05 | ₩64,194 | ₩64,314 | ₩64,100 | ₩64,140 | -0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,140 | ₩64,287 | ₩64,087 | ₩64,167 | +0.04% | 13.7만 |
|---|
| 2025.12.03 | ₩63,552 | ₩63,859 | ₩63,552 | ₩63,859 | +0.48% | 10.6만 |
|---|
| 2025.12.02 | ₩63,619 | ₩63,672 | ₩63,458 | ₩63,672 | +0.08% | 15.9만 |
|---|
| 2025.12.01 | ₩63,418 | ₩63,806 | ₩63,418 | ₩63,619 | +0.32% | 11.1만 |
|---|
| 2025.11.28 | ₩63,752 | ₩63,918 | ₩63,699 | ₩63,900 | +0.23% | 3.8만 |
|---|
| 2025.11.26 | ₩63,432 | ₩63,723 | ₩63,432 | ₩63,579 | +0.23% | 16.1만 |
|---|
| 2025.11.25 | ₩62,643 | ₩63,157 | ₩62,482 | ₩63,111 | +0.75% | 21.4만 |
|---|
| 2025.11.24 | ₩62,282 | ₩62,548 | ₩62,161 | ₩62,469 | +0.30% | 16.5만 |
|---|
| 2025.11.21 | ₩62,135 | ₩62,669 | ₩61,907 | ₩62,496 | +0.58% | 39.9만 |
|---|
| 2025.11.20 | ₩62,696 | ₩62,910 | ₩61,506 | ₩61,560 | -1.81% | 41.3만 |
|---|
| 2025.11.19 | ₩62,215 | ₩62,521 | ₩62,121 | ₩62,415 | +0.32% | 23.4만 |
|---|
| 2025.11.18 | ₩61,827 | ₩62,148 | ₩61,600 | ₩62,014 | +0.30% | 37.9만 |
|---|
| 2025.11.17 | ₩63,017 | ₩63,184 | ₩62,469 | ₩62,696 | -0.51% | 15.5만 |
|---|
| 2025.11.14 | ₩63,044 | ₩63,579 | ₩62,937 | ₩63,432 | +0.62% | 27.4만 |
|---|
| 2025.11.13 | ₩64,154 | ₩64,254 | ₩63,445 | ₩63,485 | -1.04% | 26.4만 |
|---|
| 2025.11.12 | ₩64,301 | ₩64,508 | ₩64,301 | ₩64,381 | +0.12% | 35만 |
|---|
| 2025.11.11 | ₩63,552 | ₩64,100 | ₩63,552 | ₩63,980 | +0.67% | 16.7만 |
|---|
| 2025.11.10 | ₩63,071 | ₩63,405 | ₩62,857 | ₩63,311 | +0.38% | 13.4만 |
|---|
| 2025.11.07 | ₩62,148 | ₩62,669 | ₩62,028 | ₩62,669 | +0.84% | 23.3만 |
|---|
| 2025.11.06 | ₩62,750 | ₩62,843 | ₩62,295 | ₩62,549 | -0.32% | 14.8만 |
|---|
| 2025.11.05 | ₩62,616 | ₩63,044 | ₩62,616 | ₩62,910 | +0.47% | 11.2만 |
|---|
| 2025.11.04 | ₩62,482 | ₩62,806 | ₩62,482 | ₩62,603 | +0.19% | 16만 |
|---|
| 2025.11.03 | ₩63,097 | ₩63,097 | ₩62,910 | ₩62,964 | -0.21% | 40.2만 |
|---|
| 2025.10.31 | ₩63,044 | ₩63,244 | ₩62,857 | ₩62,937 | -0.17% | 52만 |
|---|
| 2025.10.30 | ₩63,044 | ₩63,318 | ₩62,950 | ₩63,084 | +0.06% | 16.1만 |
|---|
| 2025.10.29 | ₩63,218 | ₩63,305 | ₩62,937 | ₩63,164 | -0.08% | 30.6만 |
|---|
| 2025.10.28 | ₩63,351 | ₩63,418 | ₩63,238 | ₩63,258 | -0.15% | 10.2만 |
|---|
| 2025.10.27 | ₩63,298 | ₩63,512 | ₩63,298 | ₩63,472 | +0.27% | 12.7만 |
|---|
| 2025.10.24 | ₩63,111 | ₩63,191 | ₩63,010 | ₩63,057 | -0.08% | 13.1만 |
|---|
| 2025.10.23 | ₩62,883 | ₩63,157 | ₩62,816 | ₩63,097 | +0.34% | 12만 |
|---|
| 2025.10.22 | ₩62,883 | ₩63,071 | ₩62,375 | ₩62,736 | -0.23% | 28.1만 |
|---|
| 2025.10.21 | ₩62,736 | ₩63,002 | ₩62,684 | ₩62,783 | +0.07% | 15.2만 |
|---|
| 2025.10.20 | ₩62,496 | ₩62,937 | ₩62,496 | ₩62,870 | +0.60% | 7.3만 |
|---|
| 2025.10.17 | ₩61,881 | ₩62,335 | ₩61,854 | ₩62,308 | +0.69% | 16.1만 |
|---|
| 2025.10.16 | ₩62,469 | ₩62,549 | ₩61,961 | ₩62,014 | -0.73% | 22.8만 |
|---|
| 2025.10.15 | ₩62,322 | ₩62,429 | ₩61,854 | ₩62,268 | -0.09% | 10.9만 |
|---|
| 2025.10.14 | ₩61,707 | ₩62,282 | ₩61,640 | ₩62,121 | +0.67% | 13.3만 |
|---|
| 2025.10.13 | ₩62,028 | ₩62,255 | ₩61,907 | ₩62,215 | +0.30% | 21.1만 |
|---|
| 2025.10.10 | ₩62,776 | ₩62,902 | ₩61,332 | ₩61,413 | -2.17% | 27.9만 |
|---|