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 | ₩69,090 | ₩69,183 | ₩68,876 | ₩69,103 | +0.02% | 10.1만 |
| 2026.10.08 | ₩68,676 | ₩68,809 | ₩68,329 | ₩68,809 | +0.19% | 7.1만 |
| 2026.10.07 | ₩68,836 | ₩69,036 | ₩68,715 | ₩68,850 | +0.02% | 6.1만 |
| 2026.10.06 | ₩69,704 | ₩69,704 | ₩69,410 | ₩69,504 | -0.29% | 7.2만 |
| 2026.10.05 | ₩69,330 | ₩69,597 | ₩69,123 | ₩69,530 | +0.29% | 10.5만 |
| 2026.10.02 | ₩69,210 | ₩69,457 | ₩69,050 | ₩69,370 | +0.23% | 11.7만 |
| 2026.10.01 | ₩69,170 | ₩69,170 | ₩68,584 | ₩68,796 | -0.54% | 7.6만 |
| 2026.09.30 | ₩69,730 | ₩69,784 | ₩69,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,277 |
| -0.65% |
| 8.9만 |
| 2026.09.29 | ₩69,811 | ₩69,823 | ₩69,410 | ₩69,717 | -0.13% | 15만 |
|---|
| 2026.09.28 | ₩69,744 | ₩70,164 | ₩69,625 | ₩69,891 | +0.21% | 9만 |
|---|
| 2026.09.25 | ₩69,664 | ₩70,104 | ₩69,517 | ₩69,957 | +0.42% | 4만 |
|---|
| 2026.09.24 | ₩69,664 | ₩69,971 | ₩69,397 | ₩69,757 | +0.13% | 6.8만 |
|---|
| 2026.09.23 | ₩70,024 | ₩70,024 | ₩69,557 | ₩69,784 | -0.34% | 6.2만 |
|---|
| 2026.09.22 | ₩70,451 | ₩70,558 | ₩70,078 | ₩70,451 | 0.00% | 6.3만 |
|---|
| 2026.09.21 | ₩69,971 | ₩70,146 | ₩69,817 | ₩70,051 | +0.11% | 6.9만 |
|---|
| 2026.09.18 | ₩69,664 | ₩69,664 | ₩69,197 | ₩69,317 | -0.50% | 4.5만 |
|---|
| 2026.09.17 | ₩70,091 | ₩70,184 | ₩69,943 | ₩69,991 | -0.14% | 6.4만 |
|---|
| 2026.09.16 | ₩69,637 | ₩69,792 | ₩69,183 | ₩69,450 | -0.27% | 10만 |
|---|
| 2026.09.15 | ₩69,383 | ₩69,397 | ₩69,103 | ₩69,370 | -0.02% | 8.7만 |
|---|
| 2026.09.14 | ₩69,530 | ₩69,744 | ₩69,303 | ₩69,570 | +0.06% | 10.8만 |
|---|
| 2026.09.11 | ₩69,957 | ₩69,957 | ₩69,697 | ₩69,864 | -0.13% | 37.2만 |
|---|
| 2026.09.10 | ₩69,370 | ₩69,430 | ₩69,063 | ₩69,170 | -0.29% | 6.2만 |
|---|
| 2026.09.09 | ₩69,664 | ₩69,784 | ₩69,330 | ₩69,357 | -0.44% | 8만 |
|---|
| 2026.09.08 | ₩70,772 | ₩70,792 | ₩70,278 | ₩70,278 | -0.70% | 12.1만 |
|---|
| 2026.09.04 | ₩70,705 | ₩71,092 | ₩70,705 | ₩71,025 | +0.45% | 5.4만 |
|---|
| 2026.09.03 | ₩70,745 | ₩70,918 | ₩70,465 | ₩70,852 | +0.15% | 7.7만 |
|---|
| 2026.09.02 | ₩70,451 | ₩70,749 | ₩70,411 | ₩70,692 | +0.34% | 5.1만 |
|---|
| 2026.09.01 | ₩70,985 | ₩70,985 | ₩70,465 | ₩70,515 | -0.66% | 23.6만 |
|---|
| 2026.08.31 | ₩71,586 | ₩71,599 | ₩71,039 | ₩71,236 | -0.49% | 6.1만 |
|---|
| 2026.08.28 | ₩71,653 | ₩71,759 | ₩71,372 | ₩71,466 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩71,332 | ₩71,332 | ₩71,012 | ₩71,245 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩71,719 | ₩71,818 | ₩71,359 | ₩71,399 | -0.45% | 8.6만 |
|---|
| 2026.08.25 | ₩71,506 | ₩71,594 | ₩71,306 | ₩71,586 | +0.11% | 10.3만 |
|---|
| 2026.08.24 | ₩71,266 | ₩71,372 | ₩71,125 | ₩71,252 | -0.02% | 43.5만 |
|---|
| 2026.08.21 | ₩70,985 | ₩71,252 | ₩70,985 | ₩71,172 | +0.26% | 7.9만 |
|---|
| 2026.08.20 | ₩70,692 | ₩70,812 | ₩70,545 | ₩70,738 | +0.07% | 12.3만 |
|---|
| 2026.08.19 | ₩70,999 | ₩71,019 | ₩70,705 | ₩70,772 | -0.32% | 17.7만 |
|---|
| 2026.08.18 | ₩71,119 | ₩71,279 | ₩70,878 | ₩70,929 | -0.27% | 7.2만 |
|---|
| 2026.08.17 | ₩71,546 | ₩71,633 | ₩71,399 | ₩71,426 | -0.17% | 8.8만 |
|---|
| 2026.08.14 | ₩71,973 | ₩71,973 | ₩71,733 | ₩71,839 | -0.19% | 5.9만 |
|---|
| 2026.08.13 | ₩72,106 | ₩72,173 | ₩71,906 | ₩72,106 | 0.00% | 6.8만 |
|---|
| 2026.08.12 | ₩72,026 | ₩72,080 | ₩71,813 | ₩72,080 | +0.07% | 6만 |
|---|
| 2026.08.11 | ₩72,173 | ₩72,267 | ₩71,826 | ₩71,880 | -0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩71,933 | ₩71,986 | ₩71,759 | ₩71,920 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩71,986 | ₩71,986 | ₩71,586 | ₩71,813 | -0.24% | 15.7만 |
|---|
| 2026.08.06 | ₩71,813 | ₩71,853 | ₩71,506 | ₩71,613 | -0.28% | 11.5만 |
|---|
| 2026.08.05 | ₩71,653 | ₩71,653 | ₩71,346 | ₩71,399 | -0.35% | 16.7만 |
|---|
| 2026.08.04 | ₩71,159 | ₩71,559 | ₩71,079 | ₩71,519 | +0.51% | 14.9만 |
|---|
| 2026.08.03 | ₩70,385 | ₩70,785 | ₩70,385 | ₩70,757 | +0.53% | 9.4만 |
|---|
| 2026.07.31 | ₩70,531 | ₩70,531 | ₩70,003 | ₩70,338 | -0.27% | 10.4만 |
|---|
| 2026.07.30 | ₩70,812 | ₩70,932 | ₩70,425 | ₩70,888 | +0.11% | 9.3만 |
|---|
| 2026.07.29 | ₩70,318 | ₩70,625 | ₩69,829 | ₩69,891 | -0.61% | 9.7만 |
|---|
| 2026.07.28 | ₩69,877 | ₩70,529 | ₩69,877 | ₩70,425 | +0.78% | 8만 |
|---|
| 2026.07.27 | ₩70,425 | ₩70,545 | ₩69,784 | ₩70,224 | -0.28% | 12.1만 |
|---|
| 2026.07.24 | ₩69,624 | ₩69,892 | ₩69,490 | ₩69,565 | -0.08% | 6.3만 |
|---|
| 2026.07.23 | ₩69,263 | ₩69,504 | ₩69,076 | ₩69,170 | -0.13% | 19.1만 |
|---|
| 2026.07.22 | ₩70,037 | ₩70,198 | ₩69,957 | ₩69,991 | -0.07% | 5.8만 |
|---|
| 2026.07.21 | ₩69,504 | ₩69,984 | ₩67,942 | ₩69,891 | +0.56% | 31만 |
|---|
| 2026.07.20 | ₩69,397 | ₩69,490 | ₩68,836 | ₩68,836 | -0.81% | 5.1만 |
|---|
| 2026.07.17 | ₩69,076 | ₩69,610 | ₩69,036 | ₩69,477 | +0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩69,610 | ₩70,158 | ₩69,550 | ₩69,851 | +0.35% | 9.7만 |
|---|
| 2026.07.15 | ₩70,131 | ₩70,171 | ₩69,737 | ₩70,144 | +0.02% | 11.1만 |
|---|
| 2026.07.14 | ₩69,784 | ₩70,104 | ₩69,730 | ₩69,744 | -0.06% | 8.2만 |
|---|
| 2026.07.13 | ₩69,891 | ₩69,957 | ₩69,530 | ₩69,597 | -0.42% | 6.1만 |
|---|
| 2026.07.10 | ₩69,971 | ₩70,211 | ₩69,852 | ₩70,104 | +0.19% | 6.5만 |
|---|
| 2026.07.09 | ₩69,544 | ₩69,911 | ₩69,544 | ₩69,744 | +0.29% | 7.5만 |
|---|
| 2026.07.08 | ₩69,383 | ₩69,650 | ₩69,063 | ₩69,637 | +0.37% | 8.3만 |
|---|
| 2026.07.07 | ₩71,119 | ₩71,119 | ₩70,358 | ₩70,478 | -0.90% | 8.4만 |
|---|
| 2026.07.06 | ₩71,025 | ₩71,319 | ₩70,958 | ₩71,319 | +0.41% | 16.8만 |
|---|
| 2026.07.02 | ₩70,505 | ₩70,752 | ₩70,039 | ₩70,505 | 0.00% | 6.1만 |
|---|
| 2026.07.01 | ₩69,797 | ₩69,997 | ₩68,356 | ₩69,771 | -0.04% | 11.2만 |
|---|
| 2026.06.30 | ₩69,584 | ₩70,024 | ₩69,577 | ₩69,917 | +0.48% | 14.7만 |
|---|
| 2026.06.29 | ₩69,490 | ₩69,744 | ₩69,110 | ₩69,710 | +0.32% | 25.5만 |
|---|
| 2026.06.26 | ₩68,943 | ₩69,570 | ₩68,943 | ₩69,343 | +0.58% | 14.4만 |
|---|
| 2026.06.25 | ₩69,931 | ₩70,078 | ₩69,624 | ₩69,704 | -0.32% | 21만 |
|---|
| 2026.06.24 | ₩69,851 | ₩70,104 | ₩69,690 | ₩69,912 | +0.09% | 11.4만 |
|---|
| 2026.06.23 | ₩69,704 | ₩70,144 | ₩69,704 | ₩69,891 | +0.27% | 9.2만 |
|---|
| 2026.06.22 | ₩70,918 | ₩70,999 | ₩70,772 | ₩70,852 | -0.09% | 10.7만 |
|---|
| 2026.06.18 | ₩70,918 | ₩71,132 | ₩70,758 | ₩71,056 | +0.19% | 8.2만 |
|---|
| 2026.06.17 | ₩70,651 | ₩70,892 | ₩70,158 | ₩70,158 | -0.70% | 10.4만 |
|---|
| 2026.06.16 | ₩70,411 | ₩70,478 | ₩70,024 | ₩70,024 | -0.55% | 9.6만 |
|---|
| 2026.06.15 | ₩70,411 | ₩70,411 | ₩69,904 | ₩69,904 | -0.72% | 6.8만 |
|---|
| 2026.06.12 | ₩69,250 | ₩69,517 | ₩68,649 | ₩69,490 | +0.35% | 8.7만 |
|---|
| 2026.06.11 | ₩67,928 | ₩69,183 | ₩67,902 | ₩69,157 | +1.81% | 30.1만 |
|---|
| 2026.06.10 | ₩67,621 | ₩68,115 | ₩67,194 | ₩67,261 | -0.53% | 23.7만 |
|---|
| 2026.06.09 | ₩68,689 | ₩68,890 | ₩67,401 | ₩68,356 | -0.49% | 33.6만 |
|---|
| 2026.06.08 | ₩68,155 | ₩68,356 | ₩67,928 | ₩68,129 | -0.04% | 14.3만 |
|---|
| 2026.06.05 | ₩68,716 | ₩68,776 | ₩67,635 | ₩67,848 | -1.26% | 7.7만 |
|---|
| 2026.06.04 | ₩68,743 | ₩69,076 | ₩68,617 | ₩69,076 | +0.49% | 8.4만 |
|---|
| 2026.06.03 | ₩68,583 | ₩68,676 | ₩68,276 | ₩68,356 | -0.33% | 9만 |
|---|
| 2026.06.02 | ₩68,316 | ₩68,769 | ₩68,316 | ₩68,769 | +0.66% | 11.3만 |
|---|
| 2026.06.01 | ₩68,195 | ₩68,623 | ₩67,995 | ₩68,369 | +0.25% | 22.6만 |
|---|
| 2026.05.29 | ₩68,970 | ₩69,143 | ₩68,636 | ₩68,636 | -0.48% | 11.5만 |
|---|
| 2026.05.28 | ₩68,356 | ₩68,756 | ₩68,262 | ₩68,649 | +0.43% | 10.5만 |
|---|
| 2026.05.27 | ₩68,703 | ₩68,772 | ₩68,422 | ₩68,649 | -0.08% | 13.7만 |
|---|
| 2026.05.26 | ₩68,342 | ₩68,489 | ₩68,138 | ₩68,409 | +0.10% | 13.7만 |
|---|
| 2026.05.22 | ₩67,808 | ₩67,867 | ₩67,541 | ₩67,568 | -0.35% | 14.4만 |
|---|
| 2026.05.21 | ₩66,954 | ₩67,862 | ₩66,874 | ₩67,782 | +1.24% | 70.2만 |
|---|
| 2026.05.20 | ₩66,580 | ₩67,508 | ₩66,554 | ₩67,381 | +1.20% | 7.8만 |
|---|
| 2026.05.19 | ₩66,460 | ₩66,660 | ₩66,287 | ₩66,287 | -0.26% | 8.9만 |
|---|
| 2026.05.18 | ₩66,527 | ₩66,754 | ₩66,235 | ₩66,660 | +0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩66,353 | ₩66,433 | ₩66,180 | ₩66,193 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩67,181 | ₩67,300 | ₩67,007 | ₩67,034 | -0.22% | 9.3만 |
|---|
| 2026.05.13 | ₩66,447 | ₩67,021 | ₩66,431 | ₩67,021 | +0.86% | 12.5만 |
|---|
| 2026.05.12 | ₩66,540 | ₩66,620 | ₩66,193 | ₩66,527 | -0.02% | 10.8만 |
|---|
| 2026.05.11 | ₩66,874 | ₩67,007 | ₩66,767 | ₩66,914 | +0.06% | 20.7만 |
|---|
| 2026.05.08 | ₩67,248 | ₩67,395 | ₩67,021 | ₩67,301 | +0.08% | 16.9만 |
|---|
| 2026.05.07 | ₩67,969 | ₩67,969 | ₩66,874 | ₩66,901 | -1.57% | 12.1만 |
|---|
| 2026.05.06 | ₩67,675 | ₩67,955 | ₩67,261 | ₩67,942 | +0.39% | 10.9만 |
|---|
| 2026.05.05 | ₩65,913 | ₩66,313 | ₩65,729 | ₩66,287 | +0.57% | 25.6만 |
|---|
| 2026.05.04 | ₩65,766 | ₩65,886 | ₩65,099 | ₩65,165 | -0.91% | 14.4만 |
|---|
| 2026.05.01 | ₩66,233 | ₩66,420 | ₩66,086 | ₩66,153 | -0.12% | 11.1만 |
|---|
| 2026.04.30 | ₩65,860 | ₩66,474 | ₩65,753 | ₩66,393 | +0.81% | 8.3만 |
|---|
| 2026.04.29 | ₩65,593 | ₩65,593 | ₩65,152 | ₩65,419 | -0.26% | 42.9만 |
|---|
| 2026.04.28 | ₩66,006 | ₩66,086 | ₩65,739 | ₩65,793 | -0.32% | 9.8만 |
|---|
| 2026.04.27 | ₩66,420 | ₩66,520 | ₩66,193 | ₩66,260 | -0.24% | 10.2만 |
|---|
| 2026.04.24 | ₩66,407 | ₩66,834 | ₩66,340 | ₩66,660 | +0.38% | 8.6만 |
|---|
| 2026.04.23 | ₩66,741 | ₩66,927 | ₩65,946 | ₩66,474 | -0.40% | 18.7만 |
|---|
| 2026.04.22 | ₩67,101 | ₩67,101 | ₩66,754 | ₩66,994 | -0.16% | 20만 |
|---|
| 2026.04.21 | ₩67,728 | ₩67,816 | ₩66,887 | ₩66,901 | -1.22% | 16.6만 |
|---|
| 2026.04.20 | ₩68,289 | ₩68,329 | ₩67,995 | ₩68,329 | +0.06% | 11.1만 |
|---|
| 2026.04.17 | ₩68,636 | ₩69,036 | ₩68,611 | ₩68,729 | +0.14% | 14.3만 |
|---|
| 2026.04.16 | ₩68,009 | ₩68,022 | ₩67,461 | ₩67,662 | -0.51% | 11.7만 |
|---|
| 2026.04.15 | ₩67,715 | ₩67,735 | ₩67,274 | ₩67,715 | 0.00% | 14.3만 |
|---|
| 2026.04.14 | ₩67,595 | ₩67,982 | ₩67,595 | ₩67,848 | +0.38% | 9.9만 |
|---|
| 2026.04.13 | ₩66,781 | ₩67,488 | ₩66,749 | ₩67,488 | +1.06% | 13.2만 |
|---|
| 2026.04.10 | ₩67,648 | ₩67,742 | ₩67,254 | ₩67,381 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩66,781 | ₩67,495 | ₩66,654 | ₩67,328 | +0.82% | 10.4만 |
|---|
| 2026.04.08 | ₩67,581 | ₩67,702 | ₩67,214 | ₩67,595 | +0.02% | 14.8만 |
|---|
| 2026.04.07 | ₩64,858 | ₩65,232 | ₩64,311 | ₩65,232 | +0.58% | 24.2만 |
|---|
| 2026.04.06 | ₩65,072 | ₩65,673 | ₩65,072 | ₩65,526 | +0.70% | 29.3만 |
|---|
| 2026.04.02 | ₩64,098 | ₩65,419 | ₩64,098 | ₩65,219 | +1.75% | 28.4만 |
|---|
| 2026.04.01 | ₩65,085 | ₩65,566 | ₩64,952 | ₩65,352 | +0.41% | 26.8만 |
|---|
| 2026.03.31 | ₩63,484 | ₩64,351 | ₩63,270 | ₩64,271 | +1.24% | 33.4만 |
|---|
| 2026.03.30 | ₩63,016 | ₩63,310 | ₩62,549 | ₩62,830 | -0.30% | 17.9만 |
|---|
| 2026.03.27 | ₩62,749 | ₩62,990 | ₩62,349 | ₩62,523 | -0.36% | 16만 |
|---|
| 2026.03.26 | ₩63,484 | ₩63,885 | ₩63,043 | ₩63,043 | -0.69% | 17.7만 |
|---|
| 2026.03.25 | ₩64,098 | ₩64,275 | ₩63,831 | ₩64,017 | -0.12% | 22.8만 |
|---|
| 2026.03.24 | ₩62,709 | ₩63,403 | ₩62,629 | ₩63,137 | +0.68% | 15.2만 |
|---|
| 2026.03.23 | ₩63,337 | ₩64,023 | ₩63,003 | ₩63,390 | +0.08% | 20.3만 |
|---|
| 2026.03.20 | ₩63,537 | ₩63,564 | ₩61,895 | ₩62,082 | -2.29% | 12.9만 |
|---|
| 2026.03.19 | ₩63,110 | ₩63,831 | ₩63,070 | ₩63,630 | +0.82% | 23.8만 |
|---|
| 2026.03.18 | ₩64,872 | ₩64,989 | ₩64,324 | ₩64,338 | -0.82% | 21만 |
|---|
| 2026.03.17 | ₩65,286 | ₩65,459 | ₩64,912 | ₩65,005 | -0.43% | 55.5만 |
|---|
| 2026.03.16 | ₩64,885 | ₩65,192 | ₩64,872 | ₩65,139 | +0.39% | 28.2만 |
|---|
| 2026.03.13 | ₩65,352 | ₩65,539 | ₩64,538 | ₩64,685 | -1.02% | 16.4만 |
|---|
| 2026.03.12 | ₩65,499 | ₩65,619 | ₩65,016 | ₩65,326 | -0.26% | 18.3만 |
|---|
| 2026.03.11 | ₩65,579 | ₩66,020 | ₩65,519 | ₩65,900 | +0.49% | 28.4만 |
|---|
| 2026.03.10 | ₩65,860 | ₩66,487 | ₩65,619 | ₩65,739 | -0.18% | 28.4만 |
|---|
| 2026.03.09 | ₩64,378 | ₩65,819 | ₩63,977 | ₩65,579 | +1.87% | 47.6만 |
|---|
| 2026.03.06 | ₩64,898 | ₩65,539 | ₩64,792 | ₩65,352 | +0.70% | 22.2만 |
|---|
| 2026.03.05 | ₩66,233 | ₩66,554 | ₩65,472 | ₩65,886 | -0.52% | 17.1만 |
|---|
| 2026.03.04 | ₩66,727 | ₩67,234 | ₩66,560 | ₩67,101 | +0.56% | 49.7만 |
|---|
| 2026.03.03 | ₩65,579 | ₩66,580 | ₩65,272 | ₩66,300 | +1.10% | 27.1만 |
|---|
| 2026.03.02 | ₩67,862 | ₩68,276 | ₩67,835 | ₩68,089 | +0.33% | 21.8만 |
|---|
| 2026.02.27 | ₩69,090 | ₩69,303 | ₩68,823 | ₩68,996 | -0.14% | 36.8만 |
|---|
| 2026.02.26 | ₩69,277 | ₩69,343 | ₩68,916 | ₩69,263 | -0.02% | 33.3만 |
|---|
| 2026.02.25 | ₩69,183 | ₩69,370 | ₩69,050 | ₩69,357 | +0.25% | 29만 |
|---|
| 2026.02.24 | ₩68,636 | ₩69,023 | ₩68,636 | ₩68,956 | +0.47% | 13.8만 |
|---|
| 2026.02.23 | ₩68,903 | ₩68,983 | ₩68,490 | ₩68,676 | -0.33% | 17.1만 |
|---|
| 2026.02.20 | ₩68,703 | ₩69,290 | ₩68,703 | ₩69,290 | +0.85% | 19.1만 |
|---|
| 2026.02.19 | ₩68,636 | ₩68,836 | ₩68,492 | ₩68,823 | +0.27% | 13만 |
|---|
| 2026.02.18 | ₩68,743 | ₩69,092 | ₩68,676 | ₩68,983 | +0.35% | 14.4만 |
|---|
| 2026.02.17 | ₩68,009 | ₩68,476 | ₩67,862 | ₩68,396 | +0.57% | 27.7만 |
|---|
| 2026.02.13 | ₩67,782 | ₩68,035 | ₩67,625 | ₩67,915 | +0.20% | 15.9만 |
|---|
| 2026.02.12 | ₩68,476 | ₩68,529 | ₩67,722 | ₩67,875 | -0.88% | 20.8만 |
|---|
| 2026.02.11 | ₩68,516 | ₩68,625 | ₩68,182 | ₩68,556 | +0.06% | 13.7만 |
|---|
| 2026.02.10 | ₩68,369 | ₩68,489 | ₩68,195 | ₩68,195 | -0.25% | 18.8만 |
|---|
| 2026.02.09 | ₩67,969 | ₩68,469 | ₩67,928 | ₩68,422 | +0.67% | 20만 |
|---|
| 2026.02.06 | ₩67,635 | ₩68,249 | ₩67,621 | ₩68,249 | +0.91% | 15.1만 |
|---|
| 2026.02.05 | ₩67,101 | ₩67,435 | ₩66,921 | ₩67,007 | -0.14% | 16.1만 |
|---|
| 2026.02.04 | ₩68,049 | ₩68,316 | ₩67,581 | ₩67,835 | -0.31% | 23.6만 |
|---|
| 2026.02.03 | ₩67,301 | ₩67,515 | ₩66,834 | ₩67,234 | -0.10% | 38.8만 |
|---|
| 2026.02.02 | ₩67,234 | ₩67,808 | ₩67,234 | ₩67,808 | +0.85% | 11.2만 |
|---|
| 2026.01.30 | ₩66,994 | ₩67,074 | ₩66,607 | ₩66,967 | -0.04% | 13.3만 |
|---|
| 2026.01.29 | ₩66,821 | ₩66,967 | ₩66,167 | ₩66,834 | +0.02% | 29.7만 |
|---|
| 2026.01.28 | ₩66,674 | ₩66,707 | ₩66,500 | ₩66,500 | -0.26% | 22.5만 |
|---|
| 2026.01.27 | ₩67,314 | ₩67,408 | ₩67,114 | ₩67,141 | -0.26% | 26.4만 |
|---|
| 2026.01.26 | ₩67,128 | ₩67,221 | ₩67,034 | ₩67,034 | -0.14% | 14.3만 |
|---|
| 2026.01.23 | ₩67,261 | ₩67,334 | ₩67,048 | ₩67,074 | -0.28% | 16.7만 |
|---|
| 2026.01.22 | ₩67,568 | ₩67,641 | ₩67,356 | ₩67,381 | -0.28% | 23.9만 |
|---|
| 2026.01.21 | ₩66,514 | ₩67,448 | ₩66,327 | ₩67,261 | +1.12% | 22.2만 |
|---|
| 2026.01.20 | ₩66,233 | ₩66,634 | ₩66,167 | ₩66,207 | -0.04% | 25.5만 |
|---|
| 2026.01.16 | ₩67,835 | ₩68,062 | ₩67,728 | ₩68,035 | +0.30% | 16.9만 |
|---|
| 2026.01.15 | ₩68,022 | ₩68,075 | ₩67,848 | ₩67,862 | -0.24% | 36만 |
|---|
| 2026.01.14 | ₩67,795 | ₩67,888 | ₩67,595 | ₩67,875 | +0.12% | 24.7만 |
|---|
| 2026.01.13 | ₩67,995 | ₩68,009 | ₩67,748 | ₩67,848 | -0.22% | 14.9만 |
|---|
| 2026.01.12 | ₩67,822 | ₩68,049 | ₩67,788 | ₩68,049 | +0.33% | 14.4만 |
|---|
| 2026.01.09 | ₩67,435 | ₩67,702 | ₩67,421 | ₩67,702 | +0.40% | 14.3만 |
|---|
| 2026.01.08 | ₩66,300 | ₩66,727 | ₩66,260 | ₩66,714 | +0.62% | 24.6만 |
|---|
| 2026.01.07 | ₩66,527 | ₩66,595 | ₩66,393 | ₩66,460 | -0.10% | 53만 |
|---|
| 2026.01.06 | ₩66,460 | ₩66,696 | ₩66,460 | ₩66,647 | +0.28% | 17만 |
|---|
| 2026.01.05 | ₩65,926 | ₩66,380 | ₩65,926 | ₩66,380 | +0.69% | 18만 |
|---|
| 2026.01.02 | ₩65,579 | ₩65,779 | ₩65,392 | ₩65,739 | +0.24% | 18.2만 |
|---|
| 2025.12.31 | ₩65,179 | ₩65,205 | ₩64,912 | ₩64,952 | -0.35% | 16.8만 |
|---|
| 2025.12.30 | ₩65,152 | ₩65,379 | ₩65,139 | ₩65,152 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩64,858 | ₩64,939 | ₩64,762 | ₩64,845 | -0.02% | 15만 |
|---|
| 2025.12.26 | ₩65,005 | ₩65,112 | ₩64,952 | ₩65,112 | +0.16% | 10.2만 |
|---|
| 2025.12.24 | ₩64,925 | ₩65,045 | ₩64,898 | ₩64,992 | +0.10% | 13.6만 |
|---|
| 2025.12.23 | ₩65,032 | ₩65,112 | ₩64,898 | ₩64,898 | -0.21% | 9.7만 |
|---|
| 2025.12.22 | ₩64,792 | ₩64,965 | ₩64,698 | ₩64,965 | +0.27% | 15.3만 |
|---|
| 2025.12.19 | ₩64,845 | ₩65,072 | ₩64,818 | ₩64,818 | -0.04% | 10.5만 |
|---|
| 2025.12.18 | ₩64,365 | ₩64,725 | ₩64,311 | ₩64,365 | 0.00% | 18.1만 |
|---|
| 2025.12.17 | ₩64,298 | ₩64,427 | ₩63,864 | ₩63,937 | -0.56% | 13.9만 |
|---|
| 2025.12.16 | ₩64,365 | ₩64,431 | ₩64,084 | ₩64,298 | -0.10% | 20.7만 |
|---|
| 2025.12.15 | ₩64,698 | ₩64,725 | ₩64,498 | ₩64,565 | -0.21% | 21.2만 |
|---|
| 2025.12.12 | ₩64,685 | ₩64,802 | ₩64,191 | ₩64,378 | -0.47% | 24.5만 |
|---|
| 2025.12.11 | ₩64,204 | ₩64,511 | ₩64,204 | ₩64,511 | +0.48% | 15.9만 |
|---|
| 2025.12.10 | ₩63,737 | ₩64,772 | ₩63,237 | ₩64,164 | +0.67% | 18.5만 |
|---|
| 2025.12.09 | ₩63,764 | ₩64,004 | ₩63,630 | ₩63,630 | -0.21% | 15만 |
|---|
| 2025.12.08 | ₩63,937 | ₩63,977 | ₩63,744 | ₩63,884 | -0.08% | 17만 |
|---|
| 2025.12.05 | ₩64,084 | ₩64,204 | ₩63,991 | ₩64,031 | -0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,031 | ₩64,178 | ₩63,977 | ₩64,058 | +0.04% | 13.7만 |
|---|
| 2025.12.03 | ₩63,444 | ₩63,751 | ₩63,444 | ₩63,751 | +0.48% | 10.6만 |
|---|
| 2025.12.02 | ₩63,510 | ₩63,564 | ₩63,350 | ₩63,564 | +0.08% | 15.9만 |
|---|
| 2025.12.01 | ₩63,310 | ₩63,697 | ₩63,310 | ₩63,510 | +0.32% | 11.1만 |
|---|
| 2025.11.28 | ₩63,644 | ₩63,809 | ₩63,590 | ₩63,791 | +0.23% | 3.8만 |
|---|
| 2025.11.26 | ₩63,323 | ₩63,614 | ₩63,323 | ₩63,470 | +0.23% | 16.1만 |
|---|
| 2025.11.25 | ₩62,536 | ₩63,050 | ₩62,376 | ₩63,003 | +0.75% | 21.4만 |
|---|
| 2025.11.24 | ₩62,175 | ₩62,441 | ₩62,055 | ₩62,362 | +0.30% | 16.5만 |
|---|
| 2025.11.21 | ₩62,029 | ₩62,563 | ₩61,802 | ₩62,389 | +0.58% | 39.9만 |
|---|
| 2025.11.20 | ₩62,589 | ₩62,803 | ₩61,401 | ₩61,455 | -1.81% | 41.3만 |
|---|
| 2025.11.19 | ₩62,109 | ₩62,414 | ₩62,015 | ₩62,309 | +0.32% | 23.4만 |
|---|
| 2025.11.18 | ₩61,722 | ₩62,042 | ₩61,495 | ₩61,908 | +0.30% | 37.9만 |
|---|
| 2025.11.17 | ₩62,910 | ₩63,076 | ₩62,362 | ₩62,589 | -0.51% | 15.5만 |
|---|
| 2025.11.14 | ₩62,936 | ₩63,470 | ₩62,830 | ₩63,323 | +0.62% | 27.4만 |
|---|
| 2025.11.13 | ₩64,044 | ₩64,144 | ₩63,337 | ₩63,377 | -1.04% | 26.4만 |
|---|
| 2025.11.12 | ₩64,191 | ₩64,398 | ₩64,191 | ₩64,271 | +0.12% | 35만 |
|---|
| 2025.11.11 | ₩63,444 | ₩63,991 | ₩63,444 | ₩63,871 | +0.67% | 16.7만 |
|---|
| 2025.11.10 | ₩62,963 | ₩63,297 | ₩62,749 | ₩63,203 | +0.38% | 13.4만 |
|---|
| 2025.11.07 | ₩62,042 | ₩62,563 | ₩61,922 | ₩62,563 | +0.84% | 23.3만 |
|---|
| 2025.11.06 | ₩62,643 | ₩62,736 | ₩62,189 | ₩62,442 | -0.32% | 14.8만 |
|---|
| 2025.11.05 | ₩62,509 | ₩62,936 | ₩62,509 | ₩62,803 | +0.47% | 11.2만 |
|---|
| 2025.11.04 | ₩62,376 | ₩62,699 | ₩62,376 | ₩62,496 | +0.19% | 16만 |
|---|
| 2025.11.03 | ₩62,990 | ₩62,990 | ₩62,803 | ₩62,856 | -0.21% | 40.2만 |
|---|
| 2025.10.31 | ₩62,936 | ₩63,137 | ₩62,749 | ₩62,830 | -0.17% | 52만 |
|---|
| 2025.10.30 | ₩62,936 | ₩63,210 | ₩62,843 | ₩62,976 | +0.06% | 16.1만 |
|---|
| 2025.10.29 | ₩63,110 | ₩63,197 | ₩62,830 | ₩63,056 | -0.08% | 30.6만 |
|---|
| 2025.10.28 | ₩63,243 | ₩63,310 | ₩63,130 | ₩63,150 | -0.15% | 10.2만 |
|---|
| 2025.10.27 | ₩63,190 | ₩63,403 | ₩63,190 | ₩63,363 | +0.27% | 12.7만 |
|---|
| 2025.10.24 | ₩63,003 | ₩63,083 | ₩62,903 | ₩62,950 | -0.08% | 13.1만 |
|---|
| 2025.10.23 | ₩62,776 | ₩63,050 | ₩62,709 | ₩62,990 | +0.34% | 12만 |
|---|
| 2025.10.22 | ₩62,776 | ₩62,963 | ₩62,269 | ₩62,629 | -0.23% | 28.1만 |
|---|
| 2025.10.21 | ₩62,629 | ₩62,895 | ₩62,577 | ₩62,676 | +0.07% | 15.2만 |
|---|
| 2025.10.20 | ₩62,389 | ₩62,830 | ₩62,389 | ₩62,763 | +0.60% | 7.3만 |
|---|
| 2025.10.17 | ₩61,775 | ₩62,229 | ₩61,748 | ₩62,202 | +0.69% | 16.1만 |
|---|
| 2025.10.16 | ₩62,362 | ₩62,442 | ₩61,855 | ₩61,908 | -0.73% | 22.8만 |
|---|
| 2025.10.15 | ₩62,215 | ₩62,322 | ₩61,748 | ₩62,162 | -0.09% | 10.9만 |
|---|
| 2025.10.14 | ₩61,601 | ₩62,175 | ₩61,535 | ₩62,015 | +0.67% | 13.3만 |
|---|
| 2025.10.13 | ₩61,922 | ₩62,149 | ₩61,802 | ₩62,109 | +0.30% | 21.1만 |
|---|
| 2025.10.10 | ₩62,669 | ₩62,795 | ₩61,228 | ₩61,308 | -2.17% | 27.9만 |
|---|