시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. Quality Growth Fund 과거 주가
WisdomTree U.S. Quality Growth Fund · QGRW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. Quality Growth Fund · QGRW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,949 | ₩94,230 | ₩93,548 | ₩94,163 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,922 | ₩94,243 | ₩92,746 | ₩93,201 | -0.77% | 39만 |
| 2026.10.07 | ₩94,096 | ₩94,355 | ₩93,655 | ₩94,310 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,470 | ₩95,045 | ₩94,410 | ₩94,657 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,094 | ₩94,056 | ₩93,094 | ₩93,748 | +0.70% | 26만 |
| 2026.10.02 | ₩93,294 | ₩93,441 | ₩92,739 | ₩92,933 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,412 | ₩92,412 | ₩91,390 | ₩92,091 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,145 | ₩92,666 | ₩91,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,784 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩92,038 | ₩92,065 | ₩91,436 | ₩91,864 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,784 | ₩92,091 | ₩91,109 | ₩91,517 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,252 | ₩92,519 | ₩91,817 | ₩92,425 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,848 | ₩92,091 | ₩90,848 | ₩92,011 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,399 | ₩92,399 | ₩91,430 | ₩91,624 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,359 | ₩92,666 | ₩92,238 | ₩92,385 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,595 | ₩92,559 | ₩90,554 | ₩92,359 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,073 | ₩90,073 | ₩89,328 | ₩89,900 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,793 | ₩89,819 | ₩89,354 | ₩89,659 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,857 | ₩89,231 | ₩87,815 | ₩88,349 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩89,004 | ₩89,125 | ₩88,339 | ₩88,430 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,363 | ₩89,405 | ₩88,209 | ₩89,018 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,539 | ₩89,713 | ₩89,338 | ₩89,338 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,577 | ₩89,031 | ₩88,443 | ₩88,590 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,632 | ₩89,706 | ₩89,231 | ₩89,432 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,381 | ₩90,381 | ₩89,632 | ₩89,699 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,514 | ₩90,608 | ₩90,093 | ₩90,381 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,766 | ₩90,581 | ₩89,539 | ₩90,327 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,737 | ₩89,316 | ₩88,670 | ₩89,111 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,978 | ₩89,272 | ₩88,510 | ₩88,777 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,127 | ₩90,260 | ₩89,703 | ₩90,020 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,782 | ₩91,423 | ₩90,301 | ₩90,434 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,354 | ₩90,942 | ₩90,254 | ₩90,855 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,432 | ₩89,659 | ₩89,071 | ₩89,419 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,512 | ₩89,838 | ₩89,151 | ₩89,405 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,084 | ₩89,165 | ₩88,550 | ₩88,884 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,499 | ₩89,579 | ₩89,024 | ₩89,365 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,445 | ₩89,632 | ₩88,857 | ₩89,058 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,926 | ₩90,167 | ₩89,272 | ₩89,739 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,860 | ₩89,980 | ₩89,552 | ₩89,606 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,450 | ₩91,450 | ₩90,808 | ₩90,862 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩92,025 | ₩92,025 | ₩91,330 | ₩91,436 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,530 | ₩92,198 | ₩91,390 | ₩91,864 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,918 | ₩91,918 | ₩91,142 | ₩91,183 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,918 | ₩91,918 | ₩90,848 | ₩91,009 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,543 | ₩91,984 | ₩91,356 | ₩91,423 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,383 | ₩91,597 | ₩90,982 | ₩91,330 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,381 | ₩91,196 | ₩90,381 | ₩90,621 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,971 | ₩92,212 | ₩90,795 | ₩90,795 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,672 | ₩91,436 | ₩89,672 | ₩91,102 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,187 | ₩89,298 | ₩87,187 | ₩89,071 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,639 | ₩87,240 | ₩85,730 | ₩86,960 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,220 | ₩85,262 | ₩84,046 | ₩85,129 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,073 | ₩84,781 | ₩82,710 | ₩82,777 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,287 | ₩84,808 | ₩83,405 | ₩84,394 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,917 | ₩85,917 | ₩84,273 | ₩84,688 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,262 | ₩85,743 | ₩84,554 | ₩84,728 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,610 | ₩86,031 | ₩84,754 | ₩85,343 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,826 | ₩87,167 | ₩86,632 | ₩86,732 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,427 | ₩87,427 | ₩86,799 | ₩87,307 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩87,000 | ₩87,267 | ₩86,438 | ₩86,438 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,516 | ₩86,946 | ₩85,196 | ₩86,265 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,323 | ₩88,430 | ₩87,120 | ₩87,534 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,978 | ₩89,042 | ₩88,122 | ₩88,884 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,162 | ₩88,684 | ₩87,815 | ₩88,510 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,216 | ₩88,450 | ₩87,534 | ₩87,695 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,737 | ₩88,937 | ₩87,935 | ₩88,897 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,654 | ₩88,495 | ₩87,442 | ₩88,430 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,585 | ₩87,421 | ₩86,158 | ₩87,334 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,534 | ₩87,761 | ₩86,666 | ₩87,374 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,721 | ₩88,269 | ₩87,514 | ₩88,042 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩88,042 | ₩88,537 | ₩86,559 | ₩87,040 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,948 | ₩88,710 | ₩87,628 | ₩88,002 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,093 | ₩88,423 | ₩87,093 | ₩88,242 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,278 | ₩87,147 | ₩85,770 | ₩87,120 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,728 | ₩86,084 | ₩84,380 | ₩85,129 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,291 | ₩86,291 | ₩84,701 | ₩85,463 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,703 | ₩86,592 | ₩85,062 | ₩85,530 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,583 | ₩86,532 | ₩85,490 | ₩85,610 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,603 | ₩88,804 | ₩87,307 | ₩87,654 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,229 | ₩88,817 | ₩87,574 | ₩88,550 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,456 | ₩88,470 | ₩86,732 | ₩86,879 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩89,031 | ₩89,218 | ₩88,055 | ₩88,122 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,376 | ₩89,392 | ₩88,376 | ₩89,218 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,559 | ₩86,933 | ₩85,784 | ₩86,519 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,888 | ₩86,552 | ₩84,140 | ₩86,385 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,890 | ₩86,759 | ₩84,541 | ₩84,567 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,962 | ₩88,630 | ₩84,033 | ₩86,652 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,628 | ₩87,908 | ₩87,006 | ₩87,240 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,378 | ₩89,445 | ₩86,144 | ₩86,492 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,499 | ₩90,848 | ₩89,312 | ₩90,501 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,249 | ₩91,370 | ₩90,187 | ₩90,501 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,583 | ₩91,690 | ₩91,036 | ₩91,450 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,715 | ₩91,998 | ₩90,715 | ₩91,717 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,140 | ₩90,728 | ₩89,973 | ₩90,461 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,817 | ₩89,886 | ₩88,577 | ₩89,753 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,857 | ₩88,857 | ₩88,202 | ₩88,737 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,202 | ₩88,911 | ₩88,122 | ₩88,710 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,748 | ₩87,922 | ₩87,280 | ₩87,334 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,625 | ₩87,614 | ₩86,425 | ₩87,187 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,131 | ₩87,093 | ₩85,834 | ₩87,080 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,944 | ₩86,278 | ₩85,209 | ₩85,663 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,294 | ₩87,294 | ₩85,703 | ₩86,452 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,441 | ₩87,975 | ₩86,799 | ₩87,026 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,721 | ₩88,724 | ₩87,721 | ₩88,563 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,986 | ₩87,828 | ₩86,144 | ₩87,574 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,505 | ₩86,706 | ₩85,296 | ₩86,519 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,425 | ₩87,401 | ₩86,425 | ₩86,933 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,211 | ₩86,786 | ₩86,118 | ₩86,732 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,051 | ₩86,592 | ₩85,416 | ₩85,663 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,501 | ₩85,690 | ₩84,247 | ₩85,623 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,792 | ₩83,913 | ₩83,512 | ₩83,779 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,964 | ₩83,405 | ₩82,422 | ₩83,004 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,750 | ₩83,271 | ₩82,750 | ₩82,857 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,456 | ₩82,456 | ₩80,986 | ₩82,215 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,108 | ₩82,108 | ₩81,387 | ₩81,935 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,935 | ₩82,189 | ₩81,400 | ₩81,988 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,456 | ₩82,990 | ₩82,082 | ₩82,977 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,614 | ₩82,630 | ₩81,353 | ₩82,523 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,707 | ₩81,881 | ₩80,224 | ₩81,079 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,400 | ₩82,175 | ₩81,226 | ₩82,175 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,347 | ₩81,514 | ₩80,425 | ₩80,585 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,093 | ₩81,200 | ₩80,384 | ₩80,999 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,213 | ₩81,527 | ₩80,912 | ₩81,320 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,384 | ₩80,465 | ₩79,636 | ₩80,197 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,128 | ₩80,104 | ₩79,128 | ₩80,077 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,738 | ₩78,888 | ₩77,738 | ₩78,861 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,493 | ₩77,057 | ₩75,493 | ₩77,043 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,814 | ₩76,175 | ₩75,627 | ₩75,814 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,186 | ₩75,654 | ₩74,611 | ₩75,614 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,908 | ₩76,068 | ₩74,691 | ₩75,199 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,406 | ₩72,901 | ₩71,444 | ₩72,901 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,326 | ₩72,680 | ₩72,232 | ₩72,620 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,923 | ₩72,526 | ₩70,602 | ₩72,299 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,192 | ₩72,941 | ₩71,825 | ₩72,293 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,359 | ₩71,457 | ₩69,359 | ₩71,404 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,680 | ₩69,693 | ₩68,076 | ₩68,437 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,081 | ₩70,161 | ₩68,911 | ₩69,012 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,166 | ₩72,326 | ₩70,651 | ₩70,669 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,155 | ₩73,609 | ₩72,767 | ₩72,927 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,941 | ₩73,028 | ₩72,353 | ₩72,513 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,649 | ₩74,397 | ₩73,311 | ₩73,408 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,702 | ₩73,702 | ₩71,912 | ₩72,406 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,449 | ₩74,304 | ₩73,211 | ₩73,970 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩75,025 | ₩75,226 | ₩74,244 | ₩74,277 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,373 | ₩75,660 | ₩74,959 | ₩75,213 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩75,039 | ₩75,507 | ₩74,758 | ₩74,983 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,052 | ₩75,426 | ₩73,836 | ₩73,956 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,627 | ₩75,720 | ₩74,705 | ₩74,705 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,322 | ₩76,723 | ₩75,854 | ₩76,215 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩76,028 | ₩76,709 | ₩75,727 | ₩76,014 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,050 | ₩76,081 | ₩73,702 | ₩76,001 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,878 | ₩75,720 | ₩74,571 | ₩74,812 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,774 | ₩76,549 | ₩75,106 | ₩76,161 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,467 | ₩76,469 | ₩75,426 | ₩76,175 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,504 | ₩75,400 | ₩73,723 | ₩75,173 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,584 | ₩76,222 | ₩74,437 | ₩75,974 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,239 | ₩75,894 | ₩75,199 | ₩75,707 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,150 | ₩77,150 | ₩75,453 | ₩76,362 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,723 | ₩77,344 | ₩76,723 | ₩77,297 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,346 | ₩76,282 | ₩74,878 | ₩76,175 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,429 | ₩76,517 | ₩75,119 | ₩75,467 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,787 | ₩77,026 | ₩75,787 | ₩76,656 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,680 | ₩76,202 | ₩75,547 | ₩76,014 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,627 | ₩76,576 | ₩75,480 | ₩76,055 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,892 | ₩75,841 | ₩74,277 | ₩75,507 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,734 | ₩76,041 | ₩75,012 | ₩75,320 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,351 | ₩77,484 | ₩75,413 | ₩75,547 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,872 | ₩77,872 | ₩76,389 | ₩76,963 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,551 | ₩77,618 | ₩76,923 | ₩76,937 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,175 | ₩77,658 | ₩75,921 | ₩77,311 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩74,999 | ₩76,513 | ₩74,878 | ₩76,362 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,865 | ₩75,440 | ₩74,077 | ₩74,437 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,391 | ₩77,391 | ₩75,046 | ₩75,894 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,249 | ₩79,249 | ₩76,636 | ₩77,418 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,527 | ₩79,469 | ₩78,527 | ₩79,021 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,329 | ₩79,690 | ₩78,580 | ₩78,834 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,264 | ₩80,264 | ₩78,059 | ₩79,770 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,384 | ₩80,445 | ₩79,712 | ₩80,024 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,863 | ₩80,239 | ₩79,636 | ₩80,037 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,914 | ₩79,649 | ₩78,914 | ₩79,355 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,620 | ₩79,235 | ₩78,353 | ₩78,854 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,661 | ₩78,661 | ₩78,119 | ₩78,527 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩77,017 | ₩78,273 | ₩76,749 | ₩77,752 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,351 | ₩77,805 | ₩76,736 | ₩76,803 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,195 | ₩79,235 | ₩78,594 | ₩78,801 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,275 | ₩79,302 | ₩78,547 | ₩78,701 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,981 | ₩78,995 | ₩77,819 | ₩78,393 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,796 | ₩79,863 | ₩79,061 | ₩79,449 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,914 | ₩79,957 | ₩78,914 | ₩79,676 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,968 | ₩79,609 | ₩78,721 | ₩79,449 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,556 | ₩79,556 | ₩78,447 | ₩78,754 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,489 | ₩80,131 | ₩79,489 | ₩79,583 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩79,021 | ₩79,484 | ₩78,754 | ₩79,449 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,142 | ₩79,365 | ₩78,741 | ₩78,888 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,128 | ₩79,516 | ₩78,032 | ₩78,500 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,088 | ₩79,088 | ₩78,380 | ₩78,407 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,075 | ₩79,315 | ₩79,008 | ₩79,048 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩79,008 | ₩79,302 | ₩78,861 | ₩79,168 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,735 | ₩79,764 | ₩79,489 | ₩79,556 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,289 | ₩79,576 | ₩79,222 | ₩79,529 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,701 | ₩79,396 | ₩78,661 | ₩79,389 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,928 | ₩78,928 | ₩78,567 | ₩78,861 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,525 | ₩78,313 | ₩77,525 | ₩78,240 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,950 | ₩77,458 | ₩76,743 | ₩76,977 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,404 | ₩77,404 | ₩75,694 | ₩75,694 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,937 | ₩77,618 | ₩76,776 | ₩77,378 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,179 | ₩78,179 | ₩77,097 | ₩77,177 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,848 | ₩78,888 | ₩77,165 | ₩77,605 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,767 | ₩79,168 | ₩77,966 | ₩79,102 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,182 | ₩79,576 | ₩78,731 | ₩79,436 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,102 | ₩79,355 | ₩79,008 | ₩79,208 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,716 | ₩79,783 | ₩79,035 | ₩79,342 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,396 | ₩79,877 | ₩79,355 | ₩79,529 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,502 | ₩79,502 | ₩78,781 | ₩79,222 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,781 | ₩79,214 | ₩78,574 | ₩79,061 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,048 | ₩79,498 | ₩78,794 | ₩79,037 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,433 | ₩79,055 | ₩78,289 | ₩78,714 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,848 | ₩79,068 | ₩78,741 | ₩79,068 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,607 | ₩78,901 | ₩78,313 | ₩78,647 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,551 | ₩78,393 | ₩76,816 | ₩78,260 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,282 | ₩77,738 | ₩76,282 | ₩77,618 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,333 | ₩76,469 | ₩74,491 | ₩75,627 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,260 | ₩78,534 | ₩74,932 | ₩75,066 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,055 | ₩77,251 | ₩75,974 | ₩76,576 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,282 | ₩76,629 | ₩75,333 | ₩75,914 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,284 | ₩78,046 | ₩76,402 | ₩76,856 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,429 | ₩78,179 | ₩76,121 | ₩77,591 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,701 | ₩78,755 | ₩77,284 | ₩77,605 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩79,997 | ₩79,997 | ₩78,928 | ₩79,329 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,302 | ₩79,623 | ₩78,999 | ₩79,476 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,155 | ₩79,870 | ₩78,981 | ₩79,756 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,658 | ₩77,912 | ₩76,402 | ₩77,912 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,436 | ₩79,436 | ₩77,946 | ₩78,206 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,048 | ₩80,024 | ₩78,995 | ₩79,462 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,596 | ₩80,117 | ₩79,182 | ₩79,315 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩80,999 | ₩81,107 | ₩80,493 | ₩80,745 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,959 | ₩80,976 | ₩79,917 | ₩80,211 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,505 | ₩80,585 | ₩79,771 | ₩79,783 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩81,039 | ₩81,200 | ₩80,445 | ₩80,999 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,237 | ₩80,866 | ₩80,046 | ₩80,598 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,556 | ₩79,970 | ₩79,396 | ₩79,919 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,246 | ₩78,741 | ₩78,246 | ₩78,514 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩77,003 | ₩77,765 | ₩77,003 | ₩77,672 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,431 | ₩77,725 | ₩76,335 | ₩76,990 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,511 | ₩77,694 | ₩77,324 | ₩77,511 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩77,030 | ₩77,645 | ₩77,030 | ₩77,551 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,787 | ₩76,696 | ₩75,600 | ₩76,522 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,923 | ₩77,267 | ₩75,654 | ₩76,175 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,896 | ₩77,177 | ₩75,827 | ₩76,602 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,774 | ₩76,612 | ₩75,205 | ₩76,108 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,522 | ₩76,883 | ₩76,242 | ₩76,749 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,939 | ₩78,166 | ₩75,132 | ₩75,132 | -3.60% | 19만 |
|---|