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 | ₩93,898 | ₩94,179 | ₩93,498 | ₩94,112 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,872 | ₩94,192 | ₩92,696 | ₩93,150 | -0.77% | 39만 |
| 2026.10.07 | ₩94,045 | ₩94,304 | ₩93,604 | ₩94,259 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,419 | ₩94,994 | ₩94,359 | ₩94,606 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,043 | ₩94,005 | ₩93,043 | ₩93,698 | +0.70% | 26만 |
| 2026.10.02 | ₩93,244 | ₩93,391 | ₩92,690 | ₩92,883 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,362 | ₩92,362 | ₩91,340 | ₩92,042 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,095 | ₩92,616 | ₩91,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,735 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩91,988 | ₩92,015 | ₩91,387 | ₩91,815 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,735 | ₩92,042 | ₩91,060 | ₩91,467 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,202 | ₩92,469 | ₩91,768 | ₩92,376 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,800 | ₩92,042 | ₩90,800 | ₩91,962 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,349 | ₩92,349 | ₩91,381 | ₩91,574 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,309 | ₩92,616 | ₩92,189 | ₩92,336 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,546 | ₩92,509 | ₩90,506 | ₩92,309 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,025 | ₩90,025 | ₩89,280 | ₩89,851 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,744 | ₩89,771 | ₩89,306 | ₩89,611 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,809 | ₩89,183 | ₩87,768 | ₩88,302 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩88,956 | ₩89,077 | ₩88,291 | ₩88,382 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,315 | ₩89,357 | ₩88,162 | ₩88,970 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,491 | ₩89,664 | ₩89,290 | ₩89,290 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,529 | ₩88,983 | ₩88,395 | ₩88,542 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,584 | ₩89,658 | ₩89,183 | ₩89,384 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,332 | ₩90,332 | ₩89,584 | ₩89,651 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,466 | ₩90,559 | ₩90,045 | ₩90,332 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,718 | ₩90,532 | ₩89,491 | ₩90,279 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,689 | ₩89,268 | ₩88,622 | ₩89,063 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,930 | ₩89,223 | ₩88,462 | ₩88,729 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,078 | ₩90,212 | ₩89,655 | ₩89,971 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,733 | ₩91,374 | ₩90,252 | ₩90,385 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,305 | ₩90,893 | ₩90,205 | ₩90,806 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,384 | ₩89,611 | ₩89,023 | ₩89,370 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,464 | ₩89,790 | ₩89,103 | ₩89,357 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,036 | ₩89,117 | ₩88,502 | ₩88,836 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,450 | ₩89,531 | ₩88,976 | ₩89,317 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,397 | ₩89,584 | ₩88,809 | ₩89,010 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,878 | ₩90,118 | ₩89,223 | ₩89,691 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,811 | ₩89,931 | ₩89,504 | ₩89,557 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,401 | ₩91,401 | ₩90,759 | ₩90,813 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩91,975 | ₩91,975 | ₩91,280 | ₩91,387 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,481 | ₩92,149 | ₩91,340 | ₩91,815 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,868 | ₩91,868 | ₩91,093 | ₩91,133 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,868 | ₩91,868 | ₩90,800 | ₩90,960 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,494 | ₩91,935 | ₩91,307 | ₩91,374 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,334 | ₩91,548 | ₩90,933 | ₩91,280 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,332 | ₩91,147 | ₩90,332 | ₩90,572 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,921 | ₩92,162 | ₩90,746 | ₩90,746 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,624 | ₩91,387 | ₩89,624 | ₩91,053 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,140 | ₩89,250 | ₩87,140 | ₩89,023 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,592 | ₩87,193 | ₩85,684 | ₩86,913 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,175 | ₩85,216 | ₩84,001 | ₩85,083 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,028 | ₩84,736 | ₩82,665 | ₩82,732 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,241 | ₩84,762 | ₩83,360 | ₩84,348 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,871 | ₩85,871 | ₩84,228 | ₩84,642 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,216 | ₩85,697 | ₩84,508 | ₩84,682 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,564 | ₩85,984 | ₩84,709 | ₩85,297 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,779 | ₩87,120 | ₩86,585 | ₩86,686 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,380 | ₩87,380 | ₩86,752 | ₩87,260 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩86,953 | ₩87,220 | ₩86,392 | ₩86,392 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,470 | ₩86,899 | ₩85,150 | ₩86,218 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,275 | ₩88,382 | ₩87,073 | ₩87,487 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,930 | ₩88,994 | ₩88,075 | ₩88,836 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,115 | ₩88,636 | ₩87,768 | ₩88,462 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,168 | ₩88,402 | ₩87,487 | ₩87,647 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,689 | ₩88,890 | ₩87,888 | ₩88,849 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,607 | ₩88,447 | ₩87,395 | ₩88,382 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,539 | ₩87,374 | ₩86,111 | ₩87,287 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,487 | ₩87,714 | ₩86,619 | ₩87,327 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,674 | ₩88,222 | ₩87,467 | ₩87,995 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩87,995 | ₩88,489 | ₩86,512 | ₩86,993 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,901 | ₩88,662 | ₩87,581 | ₩87,955 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,046 | ₩88,375 | ₩87,046 | ₩88,195 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,231 | ₩87,100 | ₩85,724 | ₩87,073 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,682 | ₩86,038 | ₩84,335 | ₩85,083 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,245 | ₩86,245 | ₩84,655 | ₩85,417 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,657 | ₩86,545 | ₩85,016 | ₩85,484 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,537 | ₩86,485 | ₩85,443 | ₩85,564 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,556 | ₩88,756 | ₩87,260 | ₩87,607 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,182 | ₩88,769 | ₩87,527 | ₩88,502 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,409 | ₩88,422 | ₩86,686 | ₩86,833 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩88,983 | ₩89,170 | ₩88,008 | ₩88,075 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,329 | ₩89,344 | ₩88,329 | ₩89,170 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,512 | ₩86,886 | ₩85,737 | ₩86,472 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,842 | ₩86,505 | ₩84,094 | ₩86,338 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,844 | ₩86,712 | ₩84,495 | ₩84,522 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,914 | ₩88,582 | ₩83,988 | ₩86,605 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,581 | ₩87,861 | ₩86,959 | ₩87,193 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,330 | ₩89,397 | ₩86,098 | ₩86,445 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,450 | ₩90,800 | ₩89,263 | ₩90,452 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,200 | ₩91,320 | ₩90,138 | ₩90,452 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,534 | ₩91,641 | ₩90,987 | ₩91,401 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,666 | ₩91,948 | ₩90,666 | ₩91,668 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,092 | ₩90,679 | ₩89,925 | ₩90,412 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,769 | ₩89,838 | ₩88,529 | ₩89,704 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,809 | ₩88,809 | ₩88,155 | ₩88,689 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,155 | ₩88,863 | ₩88,075 | ₩88,662 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,701 | ₩87,874 | ₩87,233 | ₩87,287 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,579 | ₩87,567 | ₩86,378 | ₩87,140 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,085 | ₩87,046 | ₩85,788 | ₩87,033 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,898 | ₩86,231 | ₩85,163 | ₩85,617 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,247 | ₩87,247 | ₩85,657 | ₩86,405 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,394 | ₩87,928 | ₩86,752 | ₩86,979 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,674 | ₩88,676 | ₩87,674 | ₩88,516 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,939 | ₩87,781 | ₩86,098 | ₩87,527 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,459 | ₩86,659 | ₩85,250 | ₩86,472 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,378 | ₩87,353 | ₩86,378 | ₩86,886 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,165 | ₩86,739 | ₩86,071 | ₩86,686 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,004 | ₩86,545 | ₩85,370 | ₩85,617 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,455 | ₩85,644 | ₩84,201 | ₩85,577 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,747 | ₩83,867 | ₩83,467 | ₩83,734 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,919 | ₩83,360 | ₩82,378 | ₩82,959 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,705 | ₩83,226 | ₩82,705 | ₩82,812 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,411 | ₩82,411 | ₩80,942 | ₩82,171 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,064 | ₩82,064 | ₩81,343 | ₩81,891 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,891 | ₩82,144 | ₩81,356 | ₩81,944 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,411 | ₩82,946 | ₩82,037 | ₩82,932 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,570 | ₩82,585 | ₩81,310 | ₩82,478 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,663 | ₩81,837 | ₩80,181 | ₩81,036 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,356 | ₩82,131 | ₩81,183 | ₩82,131 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,303 | ₩81,470 | ₩80,381 | ₩80,542 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,049 | ₩81,156 | ₩80,341 | ₩80,956 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,169 | ₩81,483 | ₩80,869 | ₩81,276 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,341 | ₩80,421 | ₩79,593 | ₩80,154 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,086 | ₩80,061 | ₩79,086 | ₩80,034 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,697 | ₩78,845 | ₩77,697 | ₩78,818 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,453 | ₩77,015 | ₩75,453 | ₩77,002 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,773 | ₩76,134 | ₩75,586 | ₩75,773 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,145 | ₩75,613 | ₩74,571 | ₩75,573 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,867 | ₩76,027 | ₩74,651 | ₩75,159 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,367 | ₩72,861 | ₩71,405 | ₩72,861 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,287 | ₩72,641 | ₩72,194 | ₩72,581 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,885 | ₩72,487 | ₩70,564 | ₩72,260 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,153 | ₩72,901 | ₩71,786 | ₩72,254 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,322 | ₩71,419 | ₩69,322 | ₩71,365 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,642 | ₩69,656 | ₩68,040 | ₩68,400 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,043 | ₩70,123 | ₩68,874 | ₩68,975 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,127 | ₩72,287 | ₩70,613 | ₩70,631 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,115 | ₩73,569 | ₩72,728 | ₩72,888 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,901 | ₩72,988 | ₩72,314 | ₩72,474 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,609 | ₩74,357 | ₩73,271 | ₩73,369 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,663 | ₩73,663 | ₩71,873 | ₩72,367 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,409 | ₩74,264 | ₩73,171 | ₩73,930 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩74,985 | ₩75,185 | ₩74,204 | ₩74,237 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,332 | ₩75,620 | ₩74,918 | ₩75,172 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩74,998 | ₩75,466 | ₩74,718 | ₩74,942 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,012 | ₩75,386 | ₩73,796 | ₩73,917 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,586 | ₩75,680 | ₩74,665 | ₩74,665 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,281 | ₩76,681 | ₩75,813 | ₩76,174 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩75,987 | ₩76,668 | ₩75,686 | ₩75,973 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,010 | ₩76,040 | ₩73,663 | ₩75,960 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,838 | ₩75,680 | ₩74,531 | ₩74,771 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,733 | ₩76,508 | ₩75,065 | ₩76,120 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,426 | ₩76,428 | ₩75,386 | ₩76,134 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,464 | ₩75,359 | ₩73,683 | ₩75,132 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,544 | ₩76,181 | ₩74,397 | ₩75,933 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,199 | ₩75,853 | ₩75,159 | ₩75,666 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,109 | ₩77,109 | ₩75,412 | ₩76,321 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,681 | ₩77,302 | ₩76,681 | ₩77,256 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,306 | ₩76,241 | ₩74,838 | ₩76,134 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,388 | ₩76,476 | ₩75,079 | ₩75,426 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,746 | ₩76,985 | ₩75,746 | ₩76,615 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,640 | ₩76,160 | ₩75,506 | ₩75,973 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,586 | ₩76,534 | ₩75,439 | ₩76,014 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,852 | ₩75,800 | ₩74,237 | ₩75,466 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,693 | ₩76,000 | ₩74,972 | ₩75,279 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,309 | ₩77,443 | ₩75,372 | ₩75,506 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,830 | ₩77,830 | ₩76,347 | ₩76,922 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,510 | ₩77,576 | ₩76,882 | ₩76,895 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,134 | ₩77,616 | ₩75,880 | ₩77,269 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩74,958 | ₩76,472 | ₩74,838 | ₩76,321 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,825 | ₩75,399 | ₩74,037 | ₩74,397 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,349 | ₩77,349 | ₩75,005 | ₩75,853 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,206 | ₩79,206 | ₩76,595 | ₩77,376 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,485 | ₩79,426 | ₩78,485 | ₩78,979 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,286 | ₩79,647 | ₩78,538 | ₩78,792 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,221 | ₩80,221 | ₩78,017 | ₩79,727 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,341 | ₩80,401 | ₩79,669 | ₩79,981 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,820 | ₩80,196 | ₩79,593 | ₩79,994 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,872 | ₩79,607 | ₩78,872 | ₩79,313 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,578 | ₩79,192 | ₩78,311 | ₩78,812 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,618 | ₩78,618 | ₩78,077 | ₩78,485 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩76,975 | ₩78,231 | ₩76,708 | ₩77,710 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,309 | ₩77,763 | ₩76,695 | ₩76,762 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,152 | ₩79,192 | ₩78,551 | ₩78,758 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,233 | ₩79,259 | ₩78,505 | ₩78,658 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,939 | ₩78,952 | ₩77,777 | ₩78,351 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,753 | ₩79,820 | ₩79,019 | ₩79,406 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,872 | ₩79,914 | ₩78,872 | ₩79,633 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,925 | ₩79,566 | ₩78,678 | ₩79,406 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,513 | ₩79,513 | ₩78,404 | ₩78,712 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,446 | ₩80,087 | ₩79,446 | ₩79,540 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩78,979 | ₩79,441 | ₩78,712 | ₩79,406 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,099 | ₩79,322 | ₩78,698 | ₩78,845 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,086 | ₩79,473 | ₩77,990 | ₩78,458 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,046 | ₩79,046 | ₩78,338 | ₩78,364 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,032 | ₩79,273 | ₩78,965 | ₩79,005 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩78,965 | ₩79,259 | ₩78,818 | ₩79,126 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,692 | ₩79,721 | ₩79,446 | ₩79,513 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,246 | ₩79,533 | ₩79,179 | ₩79,486 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,658 | ₩79,353 | ₩78,618 | ₩79,346 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,885 | ₩78,885 | ₩78,525 | ₩78,818 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,483 | ₩78,271 | ₩77,483 | ₩78,197 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,908 | ₩77,416 | ₩76,701 | ₩76,935 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,363 | ₩77,363 | ₩75,653 | ₩75,653 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,895 | ₩77,576 | ₩76,735 | ₩77,336 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,137 | ₩78,137 | ₩77,055 | ₩77,136 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,805 | ₩78,845 | ₩77,124 | ₩77,563 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,725 | ₩79,126 | ₩77,924 | ₩79,059 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,139 | ₩79,533 | ₩78,689 | ₩79,393 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,059 | ₩79,313 | ₩78,965 | ₩79,166 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,673 | ₩79,740 | ₩78,992 | ₩79,299 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,353 | ₩79,834 | ₩79,313 | ₩79,486 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,460 | ₩79,460 | ₩78,738 | ₩79,179 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,738 | ₩79,171 | ₩78,531 | ₩79,019 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,005 | ₩79,456 | ₩78,752 | ₩78,995 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,391 | ₩79,012 | ₩78,247 | ₩78,672 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,805 | ₩79,026 | ₩78,698 | ₩79,026 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,565 | ₩78,859 | ₩78,271 | ₩78,605 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,510 | ₩78,351 | ₩76,775 | ₩78,217 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,241 | ₩77,697 | ₩76,241 | ₩77,576 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,292 | ₩76,428 | ₩74,451 | ₩75,586 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,217 | ₩78,491 | ₩74,892 | ₩75,025 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,014 | ₩77,209 | ₩75,933 | ₩76,534 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,241 | ₩76,588 | ₩75,292 | ₩75,873 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,242 | ₩78,004 | ₩76,361 | ₩76,815 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,388 | ₩78,137 | ₩76,080 | ₩77,550 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,658 | ₩78,713 | ₩77,242 | ₩77,563 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩79,954 | ₩79,954 | ₩78,885 | ₩79,286 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,259 | ₩79,580 | ₩78,956 | ₩79,433 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,112 | ₩79,827 | ₩78,939 | ₩79,713 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,616 | ₩77,870 | ₩76,361 | ₩77,870 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,393 | ₩79,393 | ₩77,904 | ₩78,164 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,005 | ₩79,981 | ₩78,952 | ₩79,420 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,553 | ₩80,074 | ₩79,139 | ₩79,273 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩80,956 | ₩81,064 | ₩80,449 | ₩80,702 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,915 | ₩80,933 | ₩79,874 | ₩80,168 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,461 | ₩80,542 | ₩79,728 | ₩79,740 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩80,996 | ₩81,156 | ₩80,401 | ₩80,956 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,194 | ₩80,822 | ₩80,003 | ₩80,555 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,513 | ₩79,927 | ₩79,353 | ₩79,876 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,204 | ₩78,698 | ₩78,204 | ₩78,471 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩76,962 | ₩77,723 | ₩76,962 | ₩77,630 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,389 | ₩77,683 | ₩76,294 | ₩76,949 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,469 | ₩77,652 | ₩77,282 | ₩77,469 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩76,989 | ₩77,603 | ₩76,989 | ₩77,510 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,746 | ₩76,655 | ₩75,559 | ₩76,481 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,882 | ₩77,225 | ₩75,613 | ₩76,134 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,855 | ₩77,136 | ₩75,786 | ₩76,561 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,733 | ₩76,571 | ₩75,164 | ₩76,067 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,481 | ₩76,842 | ₩76,201 | ₩76,708 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,897 | ₩78,124 | ₩75,092 | ₩75,092 | -3.60% | 19만 |
|---|