시장 데이터를 불러오는 중
전체 종목
WisdomTree International Quality Dividend Growth Fund 과거 주가
WisdomTree International Quality Dividend Growth Fund · IQDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International Quality Dividend Growth Fund · IQDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,294 | ₩56,454 | ₩56,174 | ₩56,442 | +0.26% | 4.3만 |
| 2026.10.08 | ₩55,905 | ₩56,174 | ₩55,664 | ₩55,959 | +0.10% | 2.6만 |
| 2026.10.07 | ₩56,268 | ₩56,415 | ₩56,093 | ₩56,093 | -0.31% | 9.4만 |
| 2026.10.06 | ₩57,099 | ₩57,173 | ₩56,911 | ₩56,965 | -0.23% | 3.5만 |
| 2026.10.05 | ₩56,603 | ₩56,925 | ₩56,576 | ₩56,858 | +0.45% | 3.7만 |
| 2026.10.02 | ₩56,824 | ₩57,059 | ₩56,636 | ₩56,930 | +0.19% | 4.2만 |
| 2026.10.01 | ₩56,804 | ₩56,804 | ₩56,174 | ₩56,348 | -0.80% | 4.5만 |
| 2026.09.30 | ₩57,541 | ₩57,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,072 |
| -0.82% |
| 3.2만 |
| 2026.09.29 | ₩57,461 | ₩57,488 | ₩57,005 | ₩57,374 | -0.15% | 4만 |
|---|
| 2026.09.28 | ₩57,676 | ₩57,950 | ₩57,394 | ₩57,689 | +0.02% | 3.4만 |
|---|
| 2026.09.25 | ₩57,608 | ₩57,904 | ₩57,407 | ₩57,904 | +0.51% | 6.3만 |
|---|
| 2026.09.24 | ₩57,394 | ₩57,474 | ₩57,052 | ₩57,387 | -0.01% | 4.1만 |
|---|
| 2026.09.23 | ₩57,944 | ₩57,944 | ₩57,327 | ₩57,484 | -0.79% | 12.1만 |
|---|
| 2026.09.22 | ₩58,440 | ₩58,520 | ₩58,117 | ₩58,413 | -0.05% | 2.2만 |
|---|
| 2026.09.21 | ₩58,319 | ₩58,319 | ₩57,971 | ₩58,199 | -0.21% | 3.3만 |
|---|
| 2026.09.18 | ₩57,743 | ₩57,756 | ₩57,555 | ₩57,662 | -0.14% | 3.2만 |
|---|
| 2026.09.17 | ₩58,453 | ₩58,520 | ₩58,252 | ₩58,304 | -0.25% | 2.6만 |
|---|
| 2026.09.16 | ₩58,333 | ₩58,346 | ₩57,474 | ₩57,811 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩58,091 | ₩58,091 | ₩57,810 | ₩58,011 | -0.14% | 1.7만 |
|---|
| 2026.09.14 | ₩58,212 | ₩58,514 | ₩57,997 | ₩58,306 | +0.16% | 2만 |
|---|
| 2026.09.11 | ₩58,815 | ₩58,869 | ₩58,668 | ₩58,762 | -0.09% | 2.2만 |
|---|
| 2026.09.10 | ₩58,306 | ₩58,480 | ₩58,091 | ₩58,158 | -0.25% | 3만 |
|---|
| 2026.09.09 | ₩58,936 | ₩58,936 | ₩58,507 | ₩58,574 | -0.61% | 2.8만 |
|---|
| 2026.09.08 | ₩59,687 | ₩59,714 | ₩59,298 | ₩59,298 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩59,499 | ₩59,801 | ₩59,499 | ₩59,686 | +0.31% | 2.3만 |
|---|
| 2026.09.03 | ₩59,466 | ₩59,780 | ₩59,365 | ₩59,675 | +0.35% | 2.7만 |
|---|
| 2026.09.02 | ₩59,030 | ₩59,110 | ₩58,869 | ₩59,110 | +0.14% | 2.1만 |
|---|
| 2026.09.01 | ₩59,325 | ₩59,392 | ₩58,829 | ₩58,936 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,995 | ₩59,995 | ₩59,499 | ₩59,499 | -0.83% | 1.8만 |
|---|
| 2026.08.28 | ₩60,210 | ₩60,210 | ₩59,700 | ₩59,802 | -0.68% | 2.2만 |
|---|
| 2026.08.27 | ₩59,942 | ₩59,942 | ₩59,674 | ₩59,828 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩60,210 | ₩60,277 | ₩59,982 | ₩60,062 | -0.24% | 2.2만 |
|---|
| 2026.08.25 | ₩60,170 | ₩60,272 | ₩60,127 | ₩60,272 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩59,955 | ₩60,022 | ₩59,861 | ₩59,938 | -0.03% | 1.6만 |
|---|
| 2026.08.21 | ₩59,915 | ₩60,012 | ₩59,861 | ₩59,955 | +0.07% | 8.6만 |
|---|
| 2026.08.20 | ₩59,553 | ₩59,700 | ₩59,405 | ₩59,459 | -0.16% | 15만 |
|---|
| 2026.08.19 | ₩59,727 | ₩59,848 | ₩59,513 | ₩59,637 | -0.15% | 2.1만 |
|---|
| 2026.08.18 | ₩59,419 | ₩59,541 | ₩59,204 | ₩59,265 | -0.26% | 2만 |
|---|
| 2026.08.17 | ₩59,875 | ₩59,982 | ₩59,674 | ₩59,767 | -0.18% | 2만 |
|---|
| 2026.08.14 | ₩60,163 | ₩60,207 | ₩59,928 | ₩60,062 | -0.17% | 3.7만 |
|---|
| 2026.08.13 | ₩60,022 | ₩60,197 | ₩59,955 | ₩60,050 | +0.05% | 7.6만 |
|---|
| 2026.08.12 | ₩60,130 | ₩60,187 | ₩59,902 | ₩59,967 | -0.27% | 2.2만 |
|---|
| 2026.08.11 | ₩60,304 | ₩60,317 | ₩59,888 | ₩59,955 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩60,062 | ₩60,130 | ₩59,944 | ₩59,983 | -0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩60,223 | ₩60,223 | ₩59,995 | ₩60,175 | -0.08% | 2.3만 |
|---|
| 2026.08.06 | ₩59,888 | ₩60,103 | ₩59,647 | ₩59,835 | -0.09% | 4.5만 |
|---|
| 2026.08.05 | ₩59,848 | ₩59,863 | ₩59,647 | ₩59,674 | -0.29% | 2.4만 |
|---|
| 2026.08.04 | ₩59,312 | ₩59,727 | ₩59,312 | ₩59,633 | +0.54% | 2.7만 |
|---|
| 2026.08.03 | ₩58,882 | ₩59,070 | ₩58,775 | ₩59,017 | +0.23% | 2.3만 |
|---|
| 2026.07.31 | ₩58,614 | ₩58,829 | ₩58,118 | ₩58,547 | -0.11% | 3.9만 |
|---|
| 2026.07.30 | ₩58,480 | ₩59,137 | ₩58,440 | ₩59,017 | +0.92% | 2.8만 |
|---|
| 2026.07.29 | ₩57,676 | ₩58,239 | ₩57,394 | ₩57,582 | -0.16% | 2.9만 |
|---|
| 2026.07.28 | ₩57,394 | ₩57,952 | ₩57,381 | ₩57,729 | +0.58% | 2만 |
|---|
| 2026.07.27 | ₩57,928 | ₩57,928 | ₩57,313 | ₩57,551 | -0.65% | 2.2만 |
|---|
| 2026.07.24 | ₩57,220 | ₩57,488 | ₩57,072 | ₩57,072 | -0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩56,844 | ₩57,059 | ₩56,737 | ₩56,777 | -0.12% | 2.8만 |
|---|
| 2026.07.22 | ₩57,863 | ₩57,890 | ₩57,649 | ₩57,649 | -0.37% | 2.6만 |
|---|
| 2026.07.21 | ₩57,407 | ₩57,743 | ₩57,179 | ₩57,595 | +0.33% | 2.3만 |
|---|
| 2026.07.20 | ₩57,209 | ₩57,320 | ₩56,930 | ₩57,005 | -0.36% | 3.1만 |
|---|
| 2026.07.17 | ₩57,139 | ₩57,562 | ₩57,139 | ₩57,528 | +0.68% | 2.7만 |
|---|
| 2026.07.16 | ₩57,722 | ₩58,105 | ₩57,722 | ₩57,875 | +0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩58,024 | ₩58,271 | ₩57,810 | ₩58,158 | +0.23% | 3.8만 |
|---|
| 2026.07.14 | ₩57,863 | ₩58,024 | ₩57,650 | ₩57,716 | -0.25% | 2.7만 |
|---|
| 2026.07.13 | ₩57,729 | ₩57,835 | ₩57,300 | ₩57,407 | -0.56% | 3.2만 |
|---|
| 2026.07.10 | ₩58,036 | ₩58,102 | ₩57,729 | ₩57,890 | -0.25% | 3만 |
|---|
| 2026.07.09 | ₩57,555 | ₩57,917 | ₩57,555 | ₩57,731 | +0.31% | 2.5만 |
|---|
| 2026.07.08 | ₩57,354 | ₩57,594 | ₩57,099 | ₩57,541 | +0.33% | 3.6만 |
|---|
| 2026.07.07 | ₩58,936 | ₩58,936 | ₩58,178 | ₩58,319 | -1.05% | 4.4만 |
|---|
| 2026.07.06 | ₩58,856 | ₩59,070 | ₩58,748 | ₩58,936 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩58,628 | ₩58,842 | ₩58,125 | ₩58,373 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩57,635 | ₩57,836 | ₩57,354 | ₩57,515 | -0.21% | 4.5만 |
|---|
| 2026.06.30 | ₩57,461 | ₩57,863 | ₩57,461 | ₩57,769 | +0.54% | 4.2만 |
|---|
| 2026.06.29 | ₩57,367 | ₩57,676 | ₩57,092 | ₩57,595 | +0.40% | 5.5만 |
|---|
| 2026.06.26 | ₩57,166 | ₩57,515 | ₩57,112 | ₩57,220 | +0.09% | 5.6만 |
|---|
| 2026.06.25 | ₩57,453 | ₩57,810 | ₩57,434 | ₩57,461 | +0.01% | 3.5만 |
|---|
| 2026.06.24 | ₩57,662 | ₩57,863 | ₩57,501 | ₩57,622 | -0.07% | 12.3만 |
|---|
| 2026.06.23 | ₩57,843 | ₩57,997 | ₩57,769 | ₩57,810 | -0.06% | 3.5만 |
|---|
| 2026.06.22 | ₩58,869 | ₩58,990 | ₩58,681 | ₩58,794 | -0.13% | 3.4만 |
|---|
| 2026.06.18 | ₩58,909 | ₩59,124 | ₩58,869 | ₩59,030 | +0.20% | 2.7만 |
|---|
| 2026.06.17 | ₩59,392 | ₩59,455 | ₩58,453 | ₩58,494 | -1.51% | 4.8만 |
|---|
| 2026.06.16 | ₩59,084 | ₩59,137 | ₩58,829 | ₩58,844 | -0.41% | 4.6만 |
|---|
| 2026.06.15 | ₩59,110 | ₩59,110 | ₩58,654 | ₩58,668 | -0.75% | 4.5만 |
|---|
| 2026.06.12 | ₩57,930 | ₩58,211 | ₩57,756 | ₩58,133 | +0.35% | 3.3만 |
|---|
| 2026.06.11 | ₩56,791 | ₩57,984 | ₩56,576 | ₩57,783 | +1.75% | 5.8만 |
|---|
| 2026.06.10 | ₩56,643 | ₩56,938 | ₩56,080 | ₩56,080 | -0.99% | 5.2만 |
|---|
| 2026.06.09 | ₩57,474 | ₩57,669 | ₩56,328 | ₩57,005 | -0.82% | 4.4만 |
|---|
| 2026.06.08 | ₩57,086 | ₩57,145 | ₩56,697 | ₩56,804 | -0.49% | 4만 |
|---|
| 2026.06.05 | ₩57,608 | ₩57,635 | ₩56,516 | ₩56,630 | -1.70% | 3.2만 |
|---|
| 2026.06.04 | ₩57,859 | ₩58,051 | ₩57,779 | ₩58,017 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩57,287 | ₩57,810 | ₩57,287 | ₩57,327 | +0.07% | 5.5만 |
|---|
| 2026.06.02 | ₩57,783 | ₩57,957 | ₩57,689 | ₩57,702 | -0.14% | 24.8만 |
|---|
| 2026.06.01 | ₩57,575 | ₩57,917 | ₩57,300 | ₩57,622 | +0.08% | 23.5만 |
|---|
| 2026.05.29 | ₩58,306 | ₩58,561 | ₩58,105 | ₩58,105 | -0.34% | 5.1만 |
|---|
| 2026.05.28 | ₩57,729 | ₩58,145 | ₩57,625 | ₩57,984 | +0.44% | 3.6만 |
|---|
| 2026.05.27 | ₩58,038 | ₩58,119 | ₩57,810 | ₩57,957 | -0.14% | 2.1만 |
|---|
| 2026.05.26 | ₩57,810 | ₩57,810 | ₩57,488 | ₩57,749 | -0.10% | 3.2만 |
|---|
| 2026.05.22 | ₩57,112 | ₩57,260 | ₩57,005 | ₩57,032 | -0.14% | 1.5만 |
|---|
| 2026.05.21 | ₩56,402 | ₩57,213 | ₩56,402 | ₩57,045 | +1.14% | 11.5만 |
|---|
| 2026.05.20 | ₩55,986 | ₩57,045 | ₩55,986 | ₩56,898 | +1.63% | 5.4만 |
|---|
| 2026.05.19 | ₩56,093 | ₩56,150 | ₩55,704 | ₩55,905 | -0.33% | 25만 |
|---|
| 2026.05.18 | ₩56,174 | ₩56,321 | ₩55,859 | ₩56,281 | +0.19% | 3.3만 |
|---|
| 2026.05.15 | ₩55,879 | ₩55,993 | ₩55,745 | ₩55,798 | -0.14% | 2.2만 |
|---|
| 2026.05.14 | ₩56,884 | ₩57,059 | ₩56,723 | ₩56,752 | -0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩56,348 | ₩56,963 | ₩56,348 | ₩56,871 | +0.93% | 1.9만 |
|---|
| 2026.05.12 | ₩56,670 | ₩56,670 | ₩56,317 | ₩56,603 | -0.12% | 2.7만 |
|---|
| 2026.05.11 | ₩57,206 | ₩57,287 | ₩57,018 | ₩57,032 | -0.30% | 5.7만 |
|---|
| 2026.05.08 | ₩57,541 | ₩57,608 | ₩57,300 | ₩57,572 | +0.05% | 4.8만 |
|---|
| 2026.05.07 | ₩58,078 | ₩58,078 | ₩57,059 | ₩57,179 | -1.55% | 5.5만 |
|---|
| 2026.05.06 | ₩57,796 | ₩58,051 | ₩57,716 | ₩58,011 | +0.37% | 4.7만 |
|---|
| 2026.05.05 | ₩56,066 | ₩56,375 | ₩55,905 | ₩56,268 | +0.36% | 15.5만 |
|---|
| 2026.05.04 | ₩55,926 | ₩56,077 | ₩55,223 | ₩55,403 | -0.94% | 4만 |
|---|
| 2026.05.01 | ₩56,442 | ₩56,764 | ₩56,294 | ₩56,308 | -0.24% | 5.1만 |
|---|
| 2026.04.30 | ₩56,013 | ₩56,656 | ₩55,892 | ₩56,415 | +0.72% | 2.2만 |
|---|
| 2026.04.29 | ₩55,530 | ₩55,530 | ₩55,074 | ₩55,128 | -0.72% | 4.6만 |
|---|
| 2026.04.28 | ₩55,825 | ₩55,983 | ₩55,691 | ₩55,731 | -0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩56,469 | ₩56,469 | ₩56,160 | ₩56,160 | -0.55% | 3.2만 |
|---|
| 2026.04.24 | ₩56,321 | ₩56,589 | ₩56,200 | ₩56,549 | +0.40% | 2.3만 |
|---|
| 2026.04.23 | ₩56,616 | ₩56,750 | ₩55,664 | ₩56,187 | -0.76% | 6.8만 |
|---|
| 2026.04.22 | ₩56,911 | ₩56,925 | ₩56,627 | ₩56,764 | -0.26% | 8.6만 |
|---|
| 2026.04.21 | ₩57,676 | ₩57,689 | ₩56,670 | ₩56,670 | -1.74% | 4.9만 |
|---|
| 2026.04.20 | ₩58,051 | ₩58,199 | ₩57,917 | ₩58,118 | +0.12% | 3.2만 |
|---|
| 2026.04.17 | ₩58,628 | ₩58,990 | ₩58,449 | ₩58,547 | -0.14% | 3만 |
|---|
| 2026.04.16 | ₩57,870 | ₩57,870 | ₩57,394 | ₩57,568 | -0.52% | 4.9만 |
|---|
| 2026.04.15 | ₩57,635 | ₩57,702 | ₩57,461 | ₩57,702 | +0.12% | 14.3만 |
|---|
| 2026.04.14 | ₩57,582 | ₩57,890 | ₩57,582 | ₩57,790 | +0.36% | 6만 |
|---|
| 2026.04.13 | ₩56,428 | ₩57,313 | ₩56,428 | ₩57,206 | +1.38% | 5.7만 |
|---|
| 2026.04.10 | ₩57,367 | ₩57,407 | ₩56,844 | ₩57,139 | -0.40% | 15.3만 |
|---|
| 2026.04.09 | ₩56,536 | ₩57,166 | ₩56,348 | ₩56,992 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩57,340 | ₩57,340 | ₩56,831 | ₩57,220 | -0.21% | 2.6만 |
|---|
| 2026.04.07 | ₩54,350 | ₩55,181 | ₩53,874 | ₩54,712 | +0.67% | 3.6만 |
|---|
| 2026.04.06 | ₩54,551 | ₩54,953 | ₩54,551 | ₩54,806 | +0.47% | 4.3만 |
|---|
| 2026.04.02 | ₩53,773 | ₩54,618 | ₩53,713 | ₩54,578 | +1.50% | 3만 |
|---|
| 2026.04.01 | ₩54,752 | ₩55,222 | ₩54,678 | ₩54,927 | +0.32% | 6.1만 |
|---|
| 2026.03.31 | ₩53,096 | ₩54,001 | ₩52,915 | ₩53,827 | +1.38% | 5.5만 |
|---|
| 2026.03.30 | ₩52,674 | ₩52,741 | ₩52,043 | ₩52,218 | -0.87% | 6.4만 |
|---|
| 2026.03.27 | ₩52,593 | ₩52,794 | ₩52,097 | ₩52,258 | -0.64% | 7.2만 |
|---|
| 2026.03.26 | ₩53,358 | ₩53,753 | ₩52,801 | ₩52,875 | -0.90% | 4.3만 |
|---|
| 2026.03.25 | ₩54,149 | ₩54,188 | ₩53,679 | ₩53,921 | -0.42% | 11만 |
|---|
| 2026.03.24 | ₩52,768 | ₩53,465 | ₩52,768 | ₩53,183 | +0.79% | 6.7만 |
|---|
| 2026.03.23 | ₩53,559 | ₩54,202 | ₩53,237 | ₩53,591 | +0.06% | 11.2만 |
|---|
| 2026.03.20 | ₩53,626 | ₩53,626 | ₩52,084 | ₩52,231 | -2.60% | 4.8만 |
|---|
| 2026.03.19 | ₩52,942 | ₩54,135 | ₩52,848 | ₩53,840 | +1.70% | 7.2만 |
|---|
| 2026.03.18 | ₩54,497 | ₩54,685 | ₩53,800 | ₩53,854 | -1.18% | 5.9만 |
|---|
| 2026.03.17 | ₩55,074 | ₩55,141 | ₩54,746 | ₩54,746 | -0.60% | 5.5만 |
|---|
| 2026.03.16 | ₩54,444 | ₩54,859 | ₩54,444 | ₩54,725 | +0.52% | 6.6만 |
|---|
| 2026.03.13 | ₩54,813 | ₩55,007 | ₩53,941 | ₩53,948 | -1.58% | 2.9만 |
|---|
| 2026.03.12 | ₩55,315 | ₩55,423 | ₩54,739 | ₩54,994 | -0.58% | 7.8만 |
|---|
| 2026.03.11 | ₩55,570 | ₩56,013 | ₩55,420 | ₩55,812 | +0.43% | 9.4만 |
|---|
| 2026.03.10 | ₩56,080 | ₩56,630 | ₩55,718 | ₩55,879 | -0.36% | 9.9만 |
|---|
| 2026.03.09 | ₩54,390 | ₩55,879 | ₩54,028 | ₩55,718 | +2.44% | 23.2만 |
|---|
| 2026.03.06 | ₩54,833 | ₩55,623 | ₩54,752 | ₩55,463 | +1.15% | 9만 |
|---|
| 2026.03.05 | ₩56,107 | ₩56,402 | ₩55,289 | ₩55,825 | -0.50% | 13.7만 |
|---|
| 2026.03.04 | ₩56,723 | ₩57,126 | ₩56,495 | ₩57,086 | +0.64% | 8.1만 |
|---|
| 2026.03.03 | ₩55,423 | ₩56,576 | ₩54,980 | ₩56,174 | +1.35% | 14.9만 |
|---|
| 2026.03.02 | ₩57,836 | ₩58,306 | ₩57,783 | ₩58,098 | +0.45% | 7.2만 |
|---|
| 2026.02.27 | ₩59,405 | ₩59,607 | ₩59,258 | ₩59,285 | -0.20% | 4.4만 |
|---|
| 2026.02.26 | ₩59,593 | ₩59,633 | ₩59,137 | ₩59,499 | -0.16% | 5만 |
|---|
| 2026.02.25 | ₩59,419 | ₩59,700 | ₩59,379 | ₩59,593 | +0.29% | 4만 |
|---|
| 2026.02.24 | ₩58,909 | ₩59,271 | ₩58,882 | ₩59,191 | +0.48% | 4.4만 |
|---|
| 2026.02.23 | ₩59,285 | ₩59,432 | ₩58,949 | ₩59,043 | -0.41% | 3.8만 |
|---|
| 2026.02.20 | ₩59,043 | ₩59,653 | ₩59,043 | ₩59,553 | +0.86% | 10.5만 |
|---|
| 2026.02.19 | ₩58,882 | ₩59,110 | ₩58,782 | ₩59,110 | +0.39% | 4.7만 |
|---|
| 2026.02.18 | ₩59,325 | ₩59,660 | ₩59,177 | ₩59,392 | +0.11% | 14만 |
|---|
| 2026.02.17 | ₩58,802 | ₩59,297 | ₩58,574 | ₩59,177 | +0.64% | 7.3만 |
|---|
| 2026.02.13 | ₩58,916 | ₩59,137 | ₩58,641 | ₩59,057 | +0.24% | 3.7만 |
|---|
| 2026.02.12 | ₩59,607 | ₩59,660 | ₩58,811 | ₩59,003 | -1.01% | 4.3만 |
|---|
| 2026.02.11 | ₩59,459 | ₩59,660 | ₩59,184 | ₩59,486 | +0.05% | 7.4만 |
|---|
| 2026.02.10 | ₩59,459 | ₩59,526 | ₩59,191 | ₩59,191 | -0.45% | 6.3만 |
|---|
| 2026.02.09 | ₩59,003 | ₩59,392 | ₩58,936 | ₩59,338 | +0.57% | 5.1만 |
|---|
| 2026.02.06 | ₩58,172 | ₩58,722 | ₩58,158 | ₩58,641 | +0.81% | 4.9만 |
|---|
| 2026.02.05 | ₩57,689 | ₩57,870 | ₩57,448 | ₩57,461 | -0.40% | 4.5만 |
|---|
| 2026.02.04 | ₩58,762 | ₩58,853 | ₩58,145 | ₩58,346 | -0.71% | 9.8만 |
|---|
| 2026.02.03 | ₩57,971 | ₩58,292 | ₩57,676 | ₩58,024 | +0.09% | 11.7만 |
|---|
| 2026.02.02 | ₩57,997 | ₩58,359 | ₩57,997 | ₩58,359 | +0.62% | 6.8만 |
|---|
| 2026.01.30 | ₩58,252 | ₩58,292 | ₩57,755 | ₩57,850 | -0.69% | 6.3만 |
|---|
| 2026.01.29 | ₩58,540 | ₩58,540 | ₩57,727 | ₩58,319 | -0.38% | 21.4만 |
|---|
| 2026.01.28 | ₩58,192 | ₩58,936 | ₩57,823 | ₩58,024 | -0.29% | 12.7만 |
|---|
| 2026.01.27 | ₩58,641 | ₩59,110 | ₩58,641 | ₩58,829 | +0.32% | 23.6만 |
|---|
| 2026.01.26 | ₩58,158 | ₩58,279 | ₩58,058 | ₩58,131 | -0.05% | 8.9만 |
|---|
| 2026.01.23 | ₩57,501 | ₩57,890 | ₩57,421 | ₩57,877 | +0.65% | 10만 |
|---|
| 2026.01.22 | ₩57,528 | ₩57,698 | ₩57,519 | ₩57,676 | +0.26% | 11.9만 |
|---|
| 2026.01.21 | ₩56,710 | ₩57,381 | ₩56,455 | ₩57,260 | +0.97% | 12.1만 |
|---|
| 2026.01.20 | ₩56,495 | ₩56,898 | ₩56,361 | ₩56,415 | -0.14% | 10.7만 |
|---|
| 2026.01.16 | ₩57,501 | ₩57,570 | ₩57,287 | ₩57,535 | +0.06% | 4.9만 |
|---|
| 2026.01.15 | ₩57,622 | ₩57,622 | ₩57,407 | ₩57,407 | -0.37% | 4.4만 |
|---|
| 2026.01.14 | ₩57,555 | ₩57,602 | ₩57,354 | ₩57,488 | -0.12% | 26.1만 |
|---|
| 2026.01.13 | ₩57,823 | ₩57,823 | ₩57,448 | ₩57,595 | -0.39% | 27.3만 |
|---|
| 2026.01.12 | ₩57,729 | ₩57,863 | ₩57,677 | ₩57,850 | +0.21% | 2.9만 |
|---|
| 2026.01.09 | ₩57,179 | ₩57,468 | ₩57,153 | ₩57,441 | +0.46% | 4.4만 |
|---|
| 2026.01.08 | ₩56,388 | ₩56,683 | ₩56,388 | ₩56,656 | +0.48% | 19.8만 |
|---|
| 2026.01.07 | ₩56,777 | ₩56,844 | ₩56,549 | ₩56,630 | -0.26% | 14.2만 |
|---|
| 2026.01.06 | ₩56,804 | ₩56,938 | ₩56,737 | ₩56,884 | +0.14% | 7.6만 |
|---|
| 2026.01.05 | ₩56,187 | ₩56,749 | ₩56,154 | ₩56,697 | +0.91% | 8.4만 |
|---|
| 2026.01.02 | ₩56,013 | ₩56,093 | ₩55,798 | ₩56,066 | +0.10% | 4.1만 |
|---|
| 2025.12.31 | ₩55,731 | ₩55,731 | ₩55,490 | ₩55,624 | -0.19% | 2.4만 |
|---|
| 2025.12.30 | ₩55,879 | ₩55,973 | ₩55,798 | ₩55,825 | -0.10% | 2.8만 |
|---|
| 2025.12.29 | ₩55,610 | ₩55,691 | ₩55,494 | ₩55,597 | -0.02% | 3.1만 |
|---|
| 2025.12.26 | ₩55,932 | ₩55,932 | ₩55,677 | ₩55,758 | -0.31% | 1.5만 |
|---|
| 2025.12.24 | ₩55,919 | ₩56,060 | ₩55,905 | ₩55,973 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩55,999 | ₩55,999 | ₩55,865 | ₩55,932 | -0.12% | 2.3만 |
|---|
| 2025.12.22 | ₩55,597 | ₩55,722 | ₩55,580 | ₩55,718 | +0.22% | 2.2만 |
|---|
| 2025.12.19 | ₩55,476 | ₩55,691 | ₩55,409 | ₩55,409 | -0.12% | 18.4만 |
|---|
| 2025.12.18 | ₩55,302 | ₩55,537 | ₩55,175 | ₩55,302 | 0.00% | 3.4만 |
|---|
| 2025.12.17 | ₩55,101 | ₩55,268 | ₩54,819 | ₩54,826 | -0.50% | 4.4만 |
|---|
| 2025.12.16 | ₩55,423 | ₩55,490 | ₩55,181 | ₩55,356 | -0.12% | 4.2만 |
|---|
| 2025.12.15 | ₩55,530 | ₩55,637 | ₩55,362 | ₩55,396 | -0.24% | 3.2만 |
|---|
| 2025.12.12 | ₩55,530 | ₩55,554 | ₩55,047 | ₩55,201 | -0.59% | 6.9만 |
|---|
| 2025.12.11 | ₩55,168 | ₩55,476 | ₩55,168 | ₩55,396 | +0.41% | 4.4만 |
|---|
| 2025.12.10 | ₩54,377 | ₩55,034 | ₩54,377 | ₩54,994 | +1.13% | 5.5만 |
|---|
| 2025.12.09 | ₩54,363 | ₩54,564 | ₩54,176 | ₩54,223 | -0.26% | 12.4만 |
|---|
| 2025.12.08 | ₩54,618 | ₩54,658 | ₩54,377 | ₩54,430 | -0.34% | 3.8만 |
|---|
| 2025.12.05 | ₩54,833 | ₩54,890 | ₩54,591 | ₩54,591 | -0.44% | 6.4만 |
|---|
| 2025.12.04 | ₩54,819 | ₩54,927 | ₩54,700 | ₩54,806 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩54,176 | ₩54,519 | ₩54,176 | ₩54,484 | +0.57% | 3.4만 |
|---|
| 2025.12.02 | ₩54,095 | ₩54,095 | ₩53,867 | ₩54,028 | -0.12% | 2.8만 |
|---|
| 2025.12.01 | ₩54,068 | ₩54,232 | ₩53,988 | ₩53,988 | -0.15% | 2.9만 |
|---|
| 2025.11.28 | ₩54,001 | ₩54,645 | ₩54,001 | ₩54,176 | +0.32% | 12만 |
|---|
| 2025.11.26 | ₩53,639 | ₩54,041 | ₩53,626 | ₩53,921 | +0.52% | 3.8만 |
|---|
| 2025.11.25 | ₩52,942 | ₩53,417 | ₩52,942 | ₩53,344 | +0.76% | 9.5만 |
|---|
| 2025.11.24 | ₩52,526 | ₩52,741 | ₩52,406 | ₩52,633 | +0.20% | 4만 |
|---|
| 2025.11.21 | ₩52,338 | ₩52,821 | ₩52,198 | ₩52,667 | +0.63% | 4.9만 |
|---|
| 2025.11.20 | ₩52,848 | ₩52,996 | ₩51,815 | ₩51,822 | -1.94% | 15.1만 |
|---|
| 2025.11.19 | ₩52,593 | ₩52,794 | ₩52,419 | ₩52,620 | +0.05% | 7.2만 |
|---|
| 2025.11.18 | ₩52,540 | ₩52,714 | ₩52,231 | ₩52,580 | +0.08% | 17.2만 |
|---|
| 2025.11.17 | ₩53,586 | ₩53,706 | ₩53,037 | ₩53,210 | -0.70% | 4.3만 |
|---|
| 2025.11.14 | ₩53,773 | ₩54,109 | ₩53,773 | ₩53,952 | +0.33% | 2.7만 |
|---|
| 2025.11.13 | ₩54,618 | ₩54,725 | ₩54,142 | ₩54,182 | -0.80% | 2.8만 |
|---|
| 2025.11.12 | ₩54,551 | ₩54,767 | ₩54,551 | ₩54,766 | +0.39% | 7.5만 |
|---|
| 2025.11.11 | ₩54,122 | ₩54,417 | ₩54,122 | ₩54,404 | +0.52% | 2.7만 |
|---|
| 2025.11.10 | ₩53,586 | ₩53,815 | ₩53,438 | ₩53,780 | +0.36% | 17.2만 |
|---|
| 2025.11.07 | ₩52,848 | ₩53,264 | ₩52,745 | ₩53,264 | +0.79% | 9.9만 |
|---|
| 2025.11.06 | ₩53,223 | ₩53,223 | ₩52,875 | ₩52,975 | -0.47% | 3.8만 |
|---|
| 2025.11.05 | ₩52,969 | ₩53,291 | ₩52,935 | ₩53,210 | +0.46% | 4만 |
|---|
| 2025.11.04 | ₩52,861 | ₩53,105 | ₩52,821 | ₩52,861 | 0.00% | 3.4만 |
|---|
| 2025.11.03 | ₩53,411 | ₩53,492 | ₩53,304 | ₩53,384 | -0.05% | 4.2만 |
|---|
| 2025.10.31 | ₩53,384 | ₩53,519 | ₩53,304 | ₩53,358 | -0.05% | 3.8만 |
|---|
| 2025.10.30 | ₩53,451 | ₩53,846 | ₩53,451 | ₩53,599 | +0.28% | 4.6만 |
|---|
| 2025.10.29 | ₩54,122 | ₩54,216 | ₩53,706 | ₩53,840 | -0.52% | 3.3만 |
|---|
| 2025.10.28 | ₩54,256 | ₩54,377 | ₩54,216 | ₩54,243 | -0.02% | 2.4만 |
|---|
| 2025.10.27 | ₩54,283 | ₩54,417 | ₩54,260 | ₩54,367 | +0.16% | 2.9만 |
|---|
| 2025.10.24 | ₩54,028 | ₩54,121 | ₩53,934 | ₩53,934 | -0.17% | 3.5만 |
|---|
| 2025.10.23 | ₩53,834 | ₩54,068 | ₩53,826 | ₩53,974 | +0.26% | 11.3만 |
|---|
| 2025.10.22 | ₩53,800 | ₩53,921 | ₩53,451 | ₩53,740 | -0.11% | 4.1만 |
|---|
| 2025.10.21 | ₩53,854 | ₩53,999 | ₩53,728 | ₩53,827 | -0.05% | 4.2만 |
|---|
| 2025.10.20 | ₩53,780 | ₩54,109 | ₩53,780 | ₩54,055 | +0.51% | 2.8만 |
|---|
| 2025.10.17 | ₩53,277 | ₩53,665 | ₩53,264 | ₩53,559 | +0.53% | 6.6만 |
|---|
| 2025.10.16 | ₩53,693 | ₩53,810 | ₩53,337 | ₩53,525 | -0.31% | 4.8만 |
|---|
| 2025.10.15 | ₩53,331 | ₩53,505 | ₩53,116 | ₩53,411 | +0.15% | 6.8만 |
|---|
| 2025.10.14 | ₩52,620 | ₩53,250 | ₩52,620 | ₩53,036 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩52,902 | ₩53,182 | ₩52,882 | ₩53,085 | +0.35% | 3.6만 |
|---|
| 2025.10.10 | ₩53,505 | ₩53,545 | ₩52,499 | ₩52,553 | -1.78% | 8.5만 |
|---|