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 | ₩69,405 | ₩69,499 | ₩69,190 | ₩69,418 | +0.02% | 10.1만 |
| 2026.10.08 | ₩68,989 | ₩69,123 | ₩68,641 | ₩69,123 | +0.19% | 7.1만 |
| 2026.10.07 | ₩69,150 | ₩69,351 | ₩69,028 | ₩69,164 | +0.02% | 6.1만 |
| 2026.10.06 | ₩70,022 | ₩70,022 | ₩69,727 | ₩69,821 | -0.29% | 7.2만 |
| 2026.10.05 | ₩69,646 | ₩69,915 | ₩69,439 | ₩69,847 | +0.29% | 10.5만 |
| 2026.10.02 | ₩69,526 | ₩69,774 | ₩69,365 | ₩69,687 | +0.23% | 11.7만 |
| 2026.10.01 | ₩69,485 | ₩69,485 | ₩68,897 | ₩69,110 | -0.54% | 7.6만 |
| 2026.09.30 | ₩70,049 | ₩70,102 | ₩69,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,593 |
| -0.65% |
| 8.9만 |
| 2026.09.29 | ₩70,129 | ₩70,141 | ₩69,727 | ₩70,035 | -0.13% | 15만 |
|---|
| 2026.09.28 | ₩70,062 | ₩70,484 | ₩69,943 | ₩70,210 | +0.21% | 9만 |
|---|
| 2026.09.25 | ₩69,982 | ₩70,424 | ₩69,834 | ₩70,277 | +0.42% | 4만 |
|---|
| 2026.09.24 | ₩69,982 | ₩70,290 | ₩69,713 | ₩70,075 | +0.13% | 6.8만 |
|---|
| 2026.09.23 | ₩70,344 | ₩70,344 | ₩69,874 | ₩70,102 | -0.34% | 6.2만 |
|---|
| 2026.09.22 | ₩70,773 | ₩70,880 | ₩70,397 | ₩70,773 | 0.00% | 6.3만 |
|---|
| 2026.09.21 | ₩70,290 | ₩70,466 | ₩70,136 | ₩70,370 | +0.11% | 6.9만 |
|---|
| 2026.09.18 | ₩69,982 | ₩69,982 | ₩69,512 | ₩69,633 | -0.50% | 4.5만 |
|---|
| 2026.09.17 | ₩70,411 | ₩70,505 | ₩70,262 | ₩70,310 | -0.14% | 6.4만 |
|---|
| 2026.09.16 | ₩69,955 | ₩70,110 | ₩69,499 | ₩69,767 | -0.27% | 10만 |
|---|
| 2026.09.15 | ₩69,700 | ₩69,713 | ₩69,418 | ₩69,687 | -0.02% | 8.7만 |
|---|
| 2026.09.14 | ₩69,847 | ₩70,062 | ₩69,620 | ₩69,888 | +0.06% | 10.8만 |
|---|
| 2026.09.11 | ₩70,277 | ₩70,277 | ₩70,015 | ₩70,183 | -0.13% | 37.2만 |
|---|
| 2026.09.10 | ₩69,687 | ₩69,747 | ₩69,378 | ₩69,485 | -0.29% | 6.2만 |
|---|
| 2026.09.09 | ₩69,982 | ₩70,102 | ₩69,646 | ₩69,673 | -0.44% | 8만 |
|---|
| 2026.09.08 | ₩71,095 | ₩71,115 | ₩70,598 | ₩70,598 | -0.70% | 12.1만 |
|---|
| 2026.09.04 | ₩71,027 | ₩71,416 | ₩71,027 | ₩71,349 | +0.45% | 5.4만 |
|---|
| 2026.09.03 | ₩71,068 | ₩71,242 | ₩70,786 | ₩71,175 | +0.15% | 7.7만 |
|---|
| 2026.09.02 | ₩70,773 | ₩71,072 | ₩70,732 | ₩71,014 | +0.34% | 5.1만 |
|---|
| 2026.09.01 | ₩71,309 | ₩71,309 | ₩70,786 | ₩70,837 | -0.66% | 23.6만 |
|---|
| 2026.08.31 | ₩71,912 | ₩71,926 | ₩71,363 | ₩71,561 | -0.49% | 6.1만 |
|---|
| 2026.08.28 | ₩71,980 | ₩72,087 | ₩71,698 | ₩71,792 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩71,658 | ₩71,658 | ₩71,336 | ₩71,571 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩72,047 | ₩72,146 | ₩71,685 | ₩71,725 | -0.45% | 8.6만 |
|---|
| 2026.08.25 | ₩71,832 | ₩71,921 | ₩71,631 | ₩71,912 | +0.11% | 10.3만 |
|---|
| 2026.08.24 | ₩71,591 | ₩71,698 | ₩71,450 | ₩71,577 | -0.02% | 43.5만 |
|---|
| 2026.08.21 | ₩71,309 | ₩71,577 | ₩71,309 | ₩71,497 | +0.26% | 7.9만 |
|---|
| 2026.08.20 | ₩71,014 | ₩71,135 | ₩70,867 | ₩71,061 | +0.07% | 12.3만 |
|---|
| 2026.08.19 | ₩71,322 | ₩71,343 | ₩71,027 | ₩71,095 | -0.32% | 17.7만 |
|---|
| 2026.08.18 | ₩71,443 | ₩71,604 | ₩71,202 | ₩71,253 | -0.27% | 7.2만 |
|---|
| 2026.08.17 | ₩71,872 | ₩71,959 | ₩71,725 | ₩71,752 | -0.17% | 8.8만 |
|---|
| 2026.08.14 | ₩72,301 | ₩72,301 | ₩72,060 | ₩72,167 | -0.19% | 5.9만 |
|---|
| 2026.08.13 | ₩72,435 | ₩72,502 | ₩72,234 | ₩72,435 | 0.00% | 6.8만 |
|---|
| 2026.08.12 | ₩72,355 | ₩72,409 | ₩72,140 | ₩72,409 | +0.07% | 6만 |
|---|
| 2026.08.11 | ₩72,502 | ₩72,596 | ₩72,154 | ₩72,207 | -0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩72,261 | ₩72,315 | ₩72,087 | ₩72,248 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩72,315 | ₩72,315 | ₩71,912 | ₩72,140 | -0.24% | 15.7만 |
|---|
| 2026.08.06 | ₩72,140 | ₩72,181 | ₩71,832 | ₩71,939 | -0.28% | 11.5만 |
|---|
| 2026.08.05 | ₩71,980 | ₩71,980 | ₩71,671 | ₩71,725 | -0.35% | 16.7만 |
|---|
| 2026.08.04 | ₩71,483 | ₩71,886 | ₩71,403 | ₩71,845 | +0.51% | 14.9만 |
|---|
| 2026.08.03 | ₩70,706 | ₩71,108 | ₩70,706 | ₩71,080 | +0.53% | 9.4만 |
|---|
| 2026.07.31 | ₩70,853 | ₩70,853 | ₩70,322 | ₩70,659 | -0.27% | 10.4만 |
|---|
| 2026.07.30 | ₩71,135 | ₩71,255 | ₩70,746 | ₩71,211 | +0.11% | 9.3만 |
|---|
| 2026.07.29 | ₩70,639 | ₩70,947 | ₩70,148 | ₩70,210 | -0.61% | 9.7만 |
|---|
| 2026.07.28 | ₩70,196 | ₩70,850 | ₩70,196 | ₩70,746 | +0.78% | 8만 |
|---|
| 2026.07.27 | ₩70,746 | ₩70,867 | ₩70,102 | ₩70,545 | -0.28% | 12.1만 |
|---|
| 2026.07.24 | ₩69,941 | ₩70,211 | ₩69,807 | ₩69,882 | -0.08% | 6.3만 |
|---|
| 2026.07.23 | ₩69,579 | ₩69,821 | ₩69,392 | ₩69,485 | -0.13% | 19.1만 |
|---|
| 2026.07.22 | ₩70,357 | ₩70,518 | ₩70,277 | ₩70,310 | -0.07% | 5.8만 |
|---|
| 2026.07.21 | ₩69,821 | ₩70,303 | ₩68,252 | ₩70,210 | +0.56% | 31만 |
|---|
| 2026.07.20 | ₩69,713 | ₩69,807 | ₩69,150 | ₩69,150 | -0.81% | 5.1만 |
|---|
| 2026.07.17 | ₩69,392 | ₩69,928 | ₩69,351 | ₩69,794 | +0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩69,928 | ₩70,478 | ₩69,868 | ₩70,169 | +0.35% | 9.7만 |
|---|
| 2026.07.15 | ₩70,451 | ₩70,491 | ₩70,055 | ₩70,464 | +0.02% | 11.1만 |
|---|
| 2026.07.14 | ₩70,102 | ₩70,424 | ₩70,049 | ₩70,062 | -0.06% | 8.2만 |
|---|
| 2026.07.13 | ₩70,210 | ₩70,277 | ₩69,847 | ₩69,915 | -0.42% | 6.1만 |
|---|
| 2026.07.10 | ₩70,290 | ₩70,531 | ₩70,171 | ₩70,424 | +0.19% | 6.5만 |
|---|
| 2026.07.09 | ₩69,861 | ₩70,230 | ₩69,861 | ₩70,062 | +0.29% | 7.5만 |
|---|
| 2026.07.08 | ₩69,700 | ₩69,968 | ₩69,378 | ₩69,955 | +0.37% | 8.3만 |
|---|
| 2026.07.07 | ₩71,443 | ₩71,443 | ₩70,679 | ₩70,800 | -0.90% | 8.4만 |
|---|
| 2026.07.06 | ₩71,349 | ₩71,644 | ₩71,282 | ₩71,644 | +0.41% | 16.8만 |
|---|
| 2026.07.02 | ₩70,826 | ₩71,074 | ₩70,358 | ₩70,826 | 0.00% | 6.1만 |
|---|
| 2026.07.01 | ₩70,116 | ₩70,317 | ₩68,667 | ₩70,089 | -0.04% | 11.2만 |
|---|
| 2026.06.30 | ₩69,901 | ₩70,344 | ₩69,894 | ₩70,236 | +0.48% | 14.7만 |
|---|
| 2026.06.29 | ₩69,807 | ₩70,062 | ₩69,425 | ₩70,029 | +0.32% | 25.5만 |
|---|
| 2026.06.26 | ₩69,257 | ₩69,888 | ₩69,257 | ₩69,660 | +0.58% | 14.4만 |
|---|
| 2026.06.25 | ₩70,250 | ₩70,397 | ₩69,941 | ₩70,022 | -0.32% | 21만 |
|---|
| 2026.06.24 | ₩70,169 | ₩70,424 | ₩70,008 | ₩70,231 | +0.09% | 11.4만 |
|---|
| 2026.06.23 | ₩70,022 | ₩70,464 | ₩70,022 | ₩70,210 | +0.27% | 9.2만 |
|---|
| 2026.06.22 | ₩71,242 | ₩71,322 | ₩71,095 | ₩71,175 | -0.09% | 10.7만 |
|---|
| 2026.06.18 | ₩71,242 | ₩71,457 | ₩71,081 | ₩71,380 | +0.19% | 8.2만 |
|---|
| 2026.06.17 | ₩70,974 | ₩71,215 | ₩70,478 | ₩70,478 | -0.70% | 10.4만 |
|---|
| 2026.06.16 | ₩70,732 | ₩70,800 | ₩70,344 | ₩70,344 | -0.55% | 9.6만 |
|---|
| 2026.06.15 | ₩70,732 | ₩70,732 | ₩70,223 | ₩70,223 | -0.72% | 6.8만 |
|---|
| 2026.06.12 | ₩69,566 | ₩69,834 | ₩68,962 | ₩69,807 | +0.35% | 8.7만 |
|---|
| 2026.06.11 | ₩68,238 | ₩69,499 | ₩68,212 | ₩69,472 | +1.81% | 30.1만 |
|---|
| 2026.06.10 | ₩67,930 | ₩68,426 | ₩67,501 | ₩67,568 | -0.53% | 23.7만 |
|---|
| 2026.06.09 | ₩69,003 | ₩69,204 | ₩67,709 | ₩68,667 | -0.49% | 33.6만 |
|---|
| 2026.06.08 | ₩68,466 | ₩68,667 | ₩68,238 | ₩68,440 | -0.04% | 14.3만 |
|---|
| 2026.06.05 | ₩69,030 | ₩69,090 | ₩67,943 | ₩68,158 | -1.26% | 7.7만 |
|---|
| 2026.06.04 | ₩69,056 | ₩69,392 | ₩68,930 | ₩69,392 | +0.49% | 8.4만 |
|---|
| 2026.06.03 | ₩68,895 | ₩68,989 | ₩68,587 | ₩68,667 | -0.33% | 9만 |
|---|
| 2026.06.02 | ₩68,627 | ₩69,083 | ₩68,627 | ₩69,083 | +0.66% | 11.3만 |
|---|
| 2026.06.01 | ₩68,507 | ₩68,936 | ₩68,305 | ₩68,681 | +0.25% | 22.6만 |
|---|
| 2026.05.29 | ₩69,284 | ₩69,459 | ₩68,949 | ₩68,949 | -0.48% | 11.5만 |
|---|
| 2026.05.28 | ₩68,667 | ₩69,070 | ₩68,574 | ₩68,962 | +0.43% | 10.5만 |
|---|
| 2026.05.27 | ₩69,016 | ₩69,086 | ₩68,735 | ₩68,962 | -0.08% | 13.7만 |
|---|
| 2026.05.26 | ₩68,654 | ₩68,802 | ₩68,449 | ₩68,721 | +0.10% | 13.7만 |
|---|
| 2026.05.22 | ₩68,118 | ₩68,177 | ₩67,850 | ₩67,876 | -0.35% | 14.4만 |
|---|
| 2026.05.21 | ₩67,260 | ₩68,171 | ₩67,179 | ₩68,091 | +1.24% | 70.2만 |
|---|
| 2026.05.20 | ₩66,884 | ₩67,816 | ₩66,857 | ₩67,689 | +1.20% | 7.8만 |
|---|
| 2026.05.19 | ₩66,763 | ₩66,965 | ₩66,589 | ₩66,589 | -0.26% | 8.9만 |
|---|
| 2026.05.18 | ₩66,830 | ₩67,058 | ₩66,537 | ₩66,965 | +0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩66,656 | ₩66,737 | ₩66,482 | ₩66,495 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩67,487 | ₩67,607 | ₩67,313 | ₩67,340 | -0.22% | 9.3만 |
|---|
| 2026.05.13 | ₩66,750 | ₩67,327 | ₩66,734 | ₩67,327 | +0.86% | 12.5만 |
|---|
| 2026.05.12 | ₩66,844 | ₩66,924 | ₩66,495 | ₩66,830 | -0.02% | 10.8만 |
|---|
| 2026.05.11 | ₩67,179 | ₩67,313 | ₩67,072 | ₩67,219 | +0.06% | 20.7만 |
|---|
| 2026.05.08 | ₩67,555 | ₩67,702 | ₩67,327 | ₩67,608 | +0.08% | 16.9만 |
|---|
| 2026.05.07 | ₩68,279 | ₩68,279 | ₩67,179 | ₩67,206 | -1.57% | 12.1만 |
|---|
| 2026.05.06 | ₩67,984 | ₩68,265 | ₩67,568 | ₩68,252 | +0.39% | 10.9만 |
|---|
| 2026.05.05 | ₩66,214 | ₩66,616 | ₩66,029 | ₩66,589 | +0.57% | 25.6만 |
|---|
| 2026.05.04 | ₩66,066 | ₩66,187 | ₩65,396 | ₩65,463 | -0.91% | 14.4만 |
|---|
| 2026.05.01 | ₩66,535 | ₩66,723 | ₩66,388 | ₩66,455 | -0.12% | 11.1만 |
|---|
| 2026.04.30 | ₩66,160 | ₩66,777 | ₩66,053 | ₩66,696 | +0.81% | 8.3만 |
|---|
| 2026.04.29 | ₩65,892 | ₩65,892 | ₩65,449 | ₩65,718 | -0.26% | 42.9만 |
|---|
| 2026.04.28 | ₩66,308 | ₩66,388 | ₩66,039 | ₩66,093 | -0.32% | 9.8만 |
|---|
| 2026.04.27 | ₩66,723 | ₩66,824 | ₩66,495 | ₩66,562 | -0.24% | 10.2만 |
|---|
| 2026.04.24 | ₩66,710 | ₩67,139 | ₩66,643 | ₩66,965 | +0.38% | 8.6만 |
|---|
| 2026.04.23 | ₩67,045 | ₩67,233 | ₩66,247 | ₩66,777 | -0.40% | 18.7만 |
|---|
| 2026.04.22 | ₩67,407 | ₩67,407 | ₩67,058 | ₩67,300 | -0.16% | 20만 |
|---|
| 2026.04.21 | ₩68,037 | ₩68,126 | ₩67,192 | ₩67,206 | -1.22% | 16.6만 |
|---|
| 2026.04.20 | ₩68,600 | ₩68,641 | ₩68,305 | ₩68,641 | +0.06% | 11.1만 |
|---|
| 2026.04.17 | ₩68,949 | ₩69,351 | ₩68,924 | ₩69,043 | +0.14% | 14.3만 |
|---|
| 2026.04.16 | ₩68,319 | ₩68,332 | ₩67,769 | ₩67,970 | -0.51% | 11.7만 |
|---|
| 2026.04.15 | ₩68,024 | ₩68,044 | ₩67,581 | ₩68,024 | 0.00% | 14.3만 |
|---|
| 2026.04.14 | ₩67,903 | ₩68,292 | ₩67,903 | ₩68,158 | +0.38% | 9.9만 |
|---|
| 2026.04.13 | ₩67,085 | ₩67,796 | ₩67,053 | ₩67,796 | +1.06% | 13.2만 |
|---|
| 2026.04.10 | ₩67,957 | ₩68,051 | ₩67,561 | ₩67,689 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩67,085 | ₩67,803 | ₩66,958 | ₩67,635 | +0.82% | 10.4만 |
|---|
| 2026.04.08 | ₩67,890 | ₩68,010 | ₩67,521 | ₩67,903 | +0.02% | 14.8만 |
|---|
| 2026.04.07 | ₩65,154 | ₩65,530 | ₩64,605 | ₩65,530 | +0.58% | 24.2만 |
|---|
| 2026.04.06 | ₩65,369 | ₩65,972 | ₩65,369 | ₩65,825 | +0.70% | 29.3만 |
|---|
| 2026.04.02 | ₩64,390 | ₩65,718 | ₩64,390 | ₩65,516 | +1.75% | 28.4만 |
|---|
| 2026.04.01 | ₩65,382 | ₩65,865 | ₩65,248 | ₩65,650 | +0.41% | 26.8만 |
|---|
| 2026.03.31 | ₩63,773 | ₩64,645 | ₩63,559 | ₩64,564 | +1.24% | 33.4만 |
|---|
| 2026.03.30 | ₩63,304 | ₩63,599 | ₩62,835 | ₩63,116 | -0.30% | 17.9만 |
|---|
| 2026.03.27 | ₩63,036 | ₩63,277 | ₩62,633 | ₩62,808 | -0.36% | 16만 |
|---|
| 2026.03.26 | ₩63,773 | ₩64,177 | ₩63,331 | ₩63,331 | -0.69% | 17.7만 |
|---|
| 2026.03.25 | ₩64,390 | ₩64,568 | ₩64,122 | ₩64,310 | -0.12% | 22.8만 |
|---|
| 2026.03.24 | ₩62,995 | ₩63,693 | ₩62,915 | ₩63,425 | +0.68% | 15.2만 |
|---|
| 2026.03.23 | ₩63,626 | ₩64,315 | ₩63,290 | ₩63,679 | +0.08% | 20.3만 |
|---|
| 2026.03.20 | ₩63,827 | ₩63,854 | ₩62,178 | ₩62,365 | -2.29% | 12.9만 |
|---|
| 2026.03.19 | ₩63,398 | ₩64,122 | ₩63,358 | ₩63,921 | +0.82% | 23.8만 |
|---|
| 2026.03.18 | ₩65,168 | ₩65,286 | ₩64,618 | ₩64,631 | -0.82% | 21만 |
|---|
| 2026.03.17 | ₩65,583 | ₩65,758 | ₩65,208 | ₩65,302 | -0.43% | 55.5만 |
|---|
| 2026.03.16 | ₩65,181 | ₩65,490 | ₩65,168 | ₩65,436 | +0.39% | 28.2만 |
|---|
| 2026.03.13 | ₩65,650 | ₩65,838 | ₩64,833 | ₩64,980 | -1.02% | 16.4만 |
|---|
| 2026.03.12 | ₩65,798 | ₩65,919 | ₩65,313 | ₩65,624 | -0.26% | 18.3만 |
|---|
| 2026.03.11 | ₩65,878 | ₩66,321 | ₩65,818 | ₩66,200 | +0.49% | 28.4만 |
|---|
| 2026.03.10 | ₩66,160 | ₩66,790 | ₩65,919 | ₩66,039 | -0.18% | 28.4만 |
|---|
| 2026.03.09 | ₩64,672 | ₩66,120 | ₩64,269 | ₩65,878 | +1.87% | 47.6만 |
|---|
| 2026.03.06 | ₩65,195 | ₩65,838 | ₩65,087 | ₩65,650 | +0.70% | 22.2만 |
|---|
| 2026.03.05 | ₩66,535 | ₩66,857 | ₩65,771 | ₩66,187 | -0.52% | 17.1만 |
|---|
| 2026.03.04 | ₩67,032 | ₩67,541 | ₩66,864 | ₩67,407 | +0.56% | 49.7만 |
|---|
| 2026.03.03 | ₩65,878 | ₩66,884 | ₩65,570 | ₩66,603 | +1.10% | 27.1만 |
|---|
| 2026.03.02 | ₩68,171 | ₩68,587 | ₩68,145 | ₩68,399 | +0.33% | 21.8만 |
|---|
| 2026.02.27 | ₩69,405 | ₩69,620 | ₩69,137 | ₩69,311 | -0.14% | 36.8만 |
|---|
| 2026.02.26 | ₩69,593 | ₩69,660 | ₩69,231 | ₩69,579 | -0.02% | 33.3만 |
|---|
| 2026.02.25 | ₩69,499 | ₩69,687 | ₩69,365 | ₩69,673 | +0.25% | 29만 |
|---|
| 2026.02.24 | ₩68,949 | ₩69,338 | ₩68,949 | ₩69,271 | +0.47% | 13.8만 |
|---|
| 2026.02.23 | ₩69,217 | ₩69,298 | ₩68,803 | ₩68,989 | -0.33% | 17.1만 |
|---|
| 2026.02.20 | ₩69,016 | ₩69,606 | ₩69,016 | ₩69,606 | +0.85% | 19.1만 |
|---|
| 2026.02.19 | ₩68,949 | ₩69,150 | ₩68,804 | ₩69,137 | +0.27% | 13만 |
|---|
| 2026.02.18 | ₩69,056 | ₩69,408 | ₩68,989 | ₩69,298 | +0.35% | 14.4만 |
|---|
| 2026.02.17 | ₩68,319 | ₩68,788 | ₩68,171 | ₩68,708 | +0.57% | 27.7만 |
|---|
| 2026.02.13 | ₩68,091 | ₩68,346 | ₩67,934 | ₩68,225 | +0.20% | 15.9만 |
|---|
| 2026.02.12 | ₩68,788 | ₩68,842 | ₩68,031 | ₩68,185 | -0.88% | 20.8만 |
|---|
| 2026.02.11 | ₩68,828 | ₩68,938 | ₩68,493 | ₩68,869 | +0.06% | 13.7만 |
|---|
| 2026.02.10 | ₩68,681 | ₩68,802 | ₩68,507 | ₩68,507 | -0.25% | 18.8만 |
|---|
| 2026.02.09 | ₩68,279 | ₩68,781 | ₩68,238 | ₩68,735 | +0.67% | 20만 |
|---|
| 2026.02.06 | ₩67,943 | ₩68,560 | ₩67,930 | ₩68,560 | +0.91% | 15.1만 |
|---|
| 2026.02.05 | ₩67,407 | ₩67,742 | ₩67,226 | ₩67,313 | -0.14% | 16.1만 |
|---|
| 2026.02.04 | ₩68,359 | ₩68,627 | ₩67,890 | ₩68,145 | -0.31% | 23.6만 |
|---|
| 2026.02.03 | ₩67,608 | ₩67,823 | ₩67,139 | ₩67,541 | -0.10% | 38.8만 |
|---|
| 2026.02.02 | ₩67,541 | ₩68,118 | ₩67,541 | ₩68,118 | +0.85% | 11.2만 |
|---|
| 2026.01.30 | ₩67,300 | ₩67,380 | ₩66,911 | ₩67,273 | -0.04% | 13.3만 |
|---|
| 2026.01.29 | ₩67,125 | ₩67,273 | ₩66,468 | ₩67,139 | +0.02% | 29.7만 |
|---|
| 2026.01.28 | ₩66,978 | ₩67,011 | ₩66,804 | ₩66,804 | -0.26% | 22.5만 |
|---|
| 2026.01.27 | ₩67,622 | ₩67,715 | ₩67,420 | ₩67,447 | -0.26% | 26.4만 |
|---|
| 2026.01.26 | ₩67,434 | ₩67,528 | ₩67,340 | ₩67,340 | -0.14% | 14.3만 |
|---|
| 2026.01.23 | ₩67,568 | ₩67,642 | ₩67,353 | ₩67,380 | -0.28% | 16.7만 |
|---|
| 2026.01.22 | ₩67,876 | ₩67,950 | ₩67,663 | ₩67,689 | -0.28% | 23.9만 |
|---|
| 2026.01.21 | ₩66,817 | ₩67,756 | ₩66,629 | ₩67,568 | +1.12% | 22.2만 |
|---|
| 2026.01.20 | ₩66,535 | ₩66,938 | ₩66,468 | ₩66,509 | -0.04% | 25.5만 |
|---|
| 2026.01.16 | ₩68,145 | ₩68,372 | ₩68,037 | ₩68,346 | +0.30% | 16.9만 |
|---|
| 2026.01.15 | ₩68,332 | ₩68,386 | ₩68,158 | ₩68,171 | -0.24% | 36만 |
|---|
| 2026.01.14 | ₩68,104 | ₩68,198 | ₩67,903 | ₩68,185 | +0.12% | 24.7만 |
|---|
| 2026.01.13 | ₩68,305 | ₩68,319 | ₩68,057 | ₩68,158 | -0.22% | 14.9만 |
|---|
| 2026.01.12 | ₩68,131 | ₩68,359 | ₩68,098 | ₩68,359 | +0.33% | 14.4만 |
|---|
| 2026.01.09 | ₩67,742 | ₩68,010 | ₩67,729 | ₩68,010 | +0.40% | 14.3만 |
|---|
| 2026.01.08 | ₩66,603 | ₩67,032 | ₩66,562 | ₩67,018 | +0.62% | 24.6만 |
|---|
| 2026.01.07 | ₩66,830 | ₩66,899 | ₩66,696 | ₩66,763 | -0.10% | 53만 |
|---|
| 2026.01.06 | ₩66,763 | ₩67,001 | ₩66,763 | ₩66,951 | +0.28% | 17만 |
|---|
| 2026.01.05 | ₩66,227 | ₩66,683 | ₩66,227 | ₩66,683 | +0.69% | 18만 |
|---|
| 2026.01.02 | ₩65,878 | ₩66,080 | ₩65,691 | ₩66,039 | +0.24% | 18.2만 |
|---|
| 2025.12.31 | ₩65,476 | ₩65,503 | ₩65,208 | ₩65,248 | -0.35% | 16.8만 |
|---|
| 2025.12.30 | ₩65,449 | ₩65,677 | ₩65,436 | ₩65,449 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩65,154 | ₩65,235 | ₩65,058 | ₩65,141 | -0.02% | 15만 |
|---|
| 2025.12.26 | ₩65,302 | ₩65,409 | ₩65,248 | ₩65,409 | +0.16% | 10.2만 |
|---|
| 2025.12.24 | ₩65,221 | ₩65,342 | ₩65,195 | ₩65,288 | +0.10% | 13.6만 |
|---|
| 2025.12.23 | ₩65,329 | ₩65,409 | ₩65,195 | ₩65,195 | -0.21% | 9.7만 |
|---|
| 2025.12.22 | ₩65,087 | ₩65,262 | ₩64,993 | ₩65,262 | +0.27% | 15.3만 |
|---|
| 2025.12.19 | ₩65,141 | ₩65,369 | ₩65,114 | ₩65,114 | -0.04% | 10.5만 |
|---|
| 2025.12.18 | ₩64,658 | ₩65,020 | ₩64,605 | ₩64,658 | 0.00% | 18.1만 |
|---|
| 2025.12.17 | ₩64,591 | ₩64,721 | ₩64,155 | ₩64,229 | -0.56% | 13.9만 |
|---|
| 2025.12.16 | ₩64,658 | ₩64,725 | ₩64,377 | ₩64,591 | -0.10% | 20.7만 |
|---|
| 2025.12.15 | ₩64,993 | ₩65,020 | ₩64,792 | ₩64,859 | -0.21% | 21.2만 |
|---|
| 2025.12.12 | ₩64,980 | ₩65,098 | ₩64,484 | ₩64,672 | -0.47% | 24.5만 |
|---|
| 2025.12.11 | ₩64,497 | ₩64,806 | ₩64,497 | ₩64,806 | +0.48% | 15.9만 |
|---|
| 2025.12.10 | ₩64,028 | ₩65,067 | ₩63,525 | ₩64,457 | +0.67% | 18.5만 |
|---|
| 2025.12.09 | ₩64,055 | ₩64,296 | ₩63,921 | ₩63,921 | -0.21% | 15만 |
|---|
| 2025.12.08 | ₩64,229 | ₩64,269 | ₩64,035 | ₩64,175 | -0.08% | 17만 |
|---|
| 2025.12.05 | ₩64,377 | ₩64,497 | ₩64,283 | ₩64,323 | -0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,323 | ₩64,470 | ₩64,269 | ₩64,350 | +0.04% | 13.7만 |
|---|
| 2025.12.03 | ₩63,733 | ₩64,041 | ₩63,733 | ₩64,041 | +0.48% | 10.6만 |
|---|
| 2025.12.02 | ₩63,800 | ₩63,854 | ₩63,639 | ₩63,854 | +0.08% | 15.9만 |
|---|
| 2025.12.01 | ₩63,599 | ₩63,988 | ₩63,599 | ₩63,800 | +0.32% | 11.1만 |
|---|
| 2025.11.28 | ₩63,934 | ₩64,100 | ₩63,880 | ₩64,082 | +0.23% | 3.8만 |
|---|
| 2025.11.26 | ₩63,612 | ₩63,905 | ₩63,612 | ₩63,760 | +0.23% | 16.1만 |
|---|
| 2025.11.25 | ₩62,821 | ₩63,337 | ₩62,660 | ₩63,290 | +0.75% | 21.4만 |
|---|
| 2025.11.24 | ₩62,459 | ₩62,726 | ₩62,338 | ₩62,647 | +0.30% | 16.5만 |
|---|
| 2025.11.21 | ₩62,312 | ₩62,848 | ₩62,084 | ₩62,674 | +0.58% | 39.9만 |
|---|
| 2025.11.20 | ₩62,875 | ₩63,089 | ₩61,681 | ₩61,735 | -1.81% | 41.3만 |
|---|
| 2025.11.19 | ₩62,392 | ₩62,699 | ₩62,298 | ₩62,593 | +0.32% | 23.4만 |
|---|
| 2025.11.18 | ₩62,003 | ₩62,325 | ₩61,775 | ₩62,191 | +0.30% | 37.9만 |
|---|
| 2025.11.17 | ₩63,197 | ₩63,364 | ₩62,647 | ₩62,875 | -0.51% | 15.5만 |
|---|
| 2025.11.14 | ₩63,223 | ₩63,760 | ₩63,116 | ₩63,612 | +0.62% | 27.4만 |
|---|
| 2025.11.13 | ₩64,336 | ₩64,437 | ₩63,626 | ₩63,666 | -1.04% | 26.4만 |
|---|
| 2025.11.12 | ₩64,484 | ₩64,692 | ₩64,484 | ₩64,564 | +0.12% | 35만 |
|---|
| 2025.11.11 | ₩63,733 | ₩64,283 | ₩63,733 | ₩64,162 | +0.67% | 16.7만 |
|---|
| 2025.11.10 | ₩63,250 | ₩63,585 | ₩63,036 | ₩63,492 | +0.38% | 13.4만 |
|---|
| 2025.11.07 | ₩62,325 | ₩62,848 | ₩62,204 | ₩62,848 | +0.84% | 23.3만 |
|---|
| 2025.11.06 | ₩62,928 | ₩63,022 | ₩62,473 | ₩62,727 | -0.32% | 14.8만 |
|---|
| 2025.11.05 | ₩62,794 | ₩63,223 | ₩62,794 | ₩63,089 | +0.47% | 11.2만 |
|---|
| 2025.11.04 | ₩62,660 | ₩62,985 | ₩62,660 | ₩62,781 | +0.19% | 16만 |
|---|
| 2025.11.03 | ₩63,277 | ₩63,277 | ₩63,089 | ₩63,143 | -0.21% | 40.2만 |
|---|
| 2025.10.31 | ₩63,223 | ₩63,425 | ₩63,036 | ₩63,116 | -0.17% | 52만 |
|---|
| 2025.10.30 | ₩63,223 | ₩63,498 | ₩63,130 | ₩63,264 | +0.06% | 16.1만 |
|---|
| 2025.10.29 | ₩63,398 | ₩63,485 | ₩63,116 | ₩63,344 | -0.08% | 30.6만 |
|---|
| 2025.10.28 | ₩63,532 | ₩63,599 | ₩63,418 | ₩63,438 | -0.15% | 10.2만 |
|---|
| 2025.10.27 | ₩63,478 | ₩63,693 | ₩63,478 | ₩63,653 | +0.27% | 12.7만 |
|---|
| 2025.10.24 | ₩63,290 | ₩63,371 | ₩63,190 | ₩63,237 | -0.08% | 13.1만 |
|---|
| 2025.10.23 | ₩63,063 | ₩63,337 | ₩62,995 | ₩63,277 | +0.34% | 12만 |
|---|
| 2025.10.22 | ₩63,063 | ₩63,250 | ₩62,553 | ₩62,915 | -0.23% | 28.1만 |
|---|
| 2025.10.21 | ₩62,915 | ₩63,182 | ₩62,863 | ₩62,962 | +0.07% | 15.2만 |
|---|
| 2025.10.20 | ₩62,674 | ₩63,116 | ₩62,674 | ₩63,049 | +0.60% | 7.3만 |
|---|
| 2025.10.17 | ₩62,057 | ₩62,513 | ₩62,030 | ₩62,486 | +0.69% | 16.1만 |
|---|
| 2025.10.16 | ₩62,647 | ₩62,727 | ₩62,137 | ₩62,191 | -0.73% | 22.8만 |
|---|
| 2025.10.15 | ₩62,499 | ₩62,607 | ₩62,030 | ₩62,446 | -0.09% | 10.9만 |
|---|
| 2025.10.14 | ₩61,883 | ₩62,459 | ₩61,815 | ₩62,298 | +0.67% | 13.3만 |
|---|
| 2025.10.13 | ₩62,204 | ₩62,432 | ₩62,084 | ₩62,392 | +0.30% | 21.1만 |
|---|
| 2025.10.10 | ₩62,955 | ₩63,081 | ₩61,507 | ₩61,588 | -2.17% | 27.9만 |
|---|