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 | ₩93,912 | ₩94,193 | ₩93,512 | ₩94,126 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,886 | ₩94,206 | ₩92,710 | ₩93,164 | -0.77% | 39만 |
| 2026.10.07 | ₩94,059 | ₩94,318 | ₩93,618 | ₩94,273 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,433 | ₩95,008 | ₩94,373 | ₩94,620 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,057 | ₩94,019 | ₩93,057 | ₩93,712 | +0.70% | 26만 |
| 2026.10.02 | ₩93,258 | ₩93,405 | ₩92,703 | ₩92,897 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,376 | ₩92,376 | ₩91,354 | ₩92,055 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,109 | ₩92,630 | ₩91,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,748 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩92,002 | ₩92,029 | ₩91,401 | ₩91,828 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,748 | ₩92,055 | ₩91,074 | ₩91,481 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,216 | ₩92,483 | ₩91,782 | ₩92,389 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,813 | ₩92,055 | ₩90,813 | ₩91,975 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,363 | ₩92,363 | ₩91,394 | ₩91,588 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,323 | ₩92,630 | ₩92,202 | ₩92,349 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,559 | ₩92,523 | ₩90,519 | ₩92,323 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,038 | ₩90,038 | ₩89,293 | ₩89,865 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,758 | ₩89,784 | ₩89,320 | ₩89,624 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,823 | ₩89,197 | ₩87,781 | ₩88,315 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩88,970 | ₩89,090 | ₩88,304 | ₩88,395 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,328 | ₩89,370 | ₩88,175 | ₩88,983 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,504 | ₩89,678 | ₩89,304 | ₩89,304 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,542 | ₩88,996 | ₩88,409 | ₩88,555 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,597 | ₩89,671 | ₩89,197 | ₩89,397 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,346 | ₩90,346 | ₩89,597 | ₩89,664 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,479 | ₩90,573 | ₩90,058 | ₩90,346 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,731 | ₩90,546 | ₩89,504 | ₩90,292 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,702 | ₩89,281 | ₩88,636 | ₩89,076 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,943 | ₩89,237 | ₩88,475 | ₩88,743 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,092 | ₩90,225 | ₩89,668 | ₩89,985 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,746 | ₩91,388 | ₩90,265 | ₩90,399 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,319 | ₩90,907 | ₩90,219 | ₩90,820 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,397 | ₩89,624 | ₩89,036 | ₩89,384 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,477 | ₩89,803 | ₩89,117 | ₩89,370 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,050 | ₩89,130 | ₩88,515 | ₩88,849 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,464 | ₩89,544 | ₩88,990 | ₩89,330 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,410 | ₩89,597 | ₩88,823 | ₩89,023 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,891 | ₩90,132 | ₩89,237 | ₩89,704 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,825 | ₩89,945 | ₩89,517 | ₩89,571 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,414 | ₩91,414 | ₩90,773 | ₩90,826 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩91,989 | ₩91,989 | ₩91,294 | ₩91,401 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,494 | ₩92,162 | ₩91,354 | ₩91,828 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,882 | ₩91,882 | ₩91,107 | ₩91,147 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,882 | ₩91,882 | ₩90,813 | ₩90,973 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,508 | ₩91,949 | ₩91,321 | ₩91,388 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,347 | ₩91,561 | ₩90,947 | ₩91,294 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,346 | ₩91,160 | ₩90,346 | ₩90,586 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,935 | ₩92,176 | ₩90,760 | ₩90,760 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,638 | ₩91,401 | ₩89,638 | ₩91,067 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,153 | ₩89,264 | ₩87,153 | ₩89,036 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,605 | ₩87,206 | ₩85,697 | ₩86,926 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,187 | ₩85,229 | ₩84,013 | ₩85,096 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,040 | ₩84,748 | ₩82,678 | ₩82,744 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,254 | ₩84,775 | ₩83,372 | ₩84,361 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,884 | ₩85,884 | ₩84,241 | ₩84,655 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,229 | ₩85,710 | ₩84,521 | ₩84,695 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,576 | ₩85,997 | ₩84,722 | ₩85,309 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,792 | ₩87,133 | ₩86,598 | ₩86,699 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,393 | ₩87,393 | ₩86,765 | ₩87,273 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩86,966 | ₩87,233 | ₩86,405 | ₩86,405 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,483 | ₩86,912 | ₩85,162 | ₩86,231 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,288 | ₩88,395 | ₩87,086 | ₩87,500 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,943 | ₩89,007 | ₩88,088 | ₩88,849 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,128 | ₩88,649 | ₩87,781 | ₩88,475 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,181 | ₩88,415 | ₩87,500 | ₩87,660 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,702 | ₩88,903 | ₩87,901 | ₩88,863 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,620 | ₩88,461 | ₩87,408 | ₩88,395 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,552 | ₩87,387 | ₩86,124 | ₩87,300 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,500 | ₩87,727 | ₩86,632 | ₩87,340 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,687 | ₩88,235 | ₩87,480 | ₩88,008 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩88,008 | ₩88,502 | ₩86,525 | ₩87,006 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,914 | ₩88,676 | ₩87,594 | ₩87,968 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,059 | ₩88,389 | ₩87,059 | ₩88,208 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,244 | ₩87,113 | ₩85,737 | ₩87,086 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,695 | ₩86,051 | ₩84,347 | ₩85,096 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,258 | ₩86,258 | ₩84,668 | ₩85,430 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,670 | ₩86,558 | ₩85,029 | ₩85,496 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,550 | ₩86,498 | ₩85,456 | ₩85,576 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,569 | ₩88,769 | ₩87,273 | ₩87,620 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,195 | ₩88,783 | ₩87,540 | ₩88,515 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,422 | ₩88,435 | ₩86,699 | ₩86,846 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩88,996 | ₩89,183 | ₩88,021 | ₩88,088 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,342 | ₩89,357 | ₩88,342 | ₩89,183 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,525 | ₩86,899 | ₩85,750 | ₩86,485 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,855 | ₩86,518 | ₩84,107 | ₩86,351 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,857 | ₩86,725 | ₩84,508 | ₩84,534 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,928 | ₩88,596 | ₩84,000 | ₩86,618 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,594 | ₩87,874 | ₩86,972 | ₩87,206 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,344 | ₩89,410 | ₩86,111 | ₩86,458 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,464 | ₩90,813 | ₩89,277 | ₩90,466 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,214 | ₩91,334 | ₩90,152 | ₩90,466 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,548 | ₩91,655 | ₩91,000 | ₩91,414 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,680 | ₩91,962 | ₩90,680 | ₩91,681 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,105 | ₩90,693 | ₩89,938 | ₩90,426 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,783 | ₩89,851 | ₩88,542 | ₩89,718 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,823 | ₩88,823 | ₩88,168 | ₩88,702 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,168 | ₩88,876 | ₩88,088 | ₩88,676 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,714 | ₩87,888 | ₩87,246 | ₩87,300 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,592 | ₩87,580 | ₩86,391 | ₩87,153 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,097 | ₩87,059 | ₩85,801 | ₩87,046 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,910 | ₩86,244 | ₩85,176 | ₩85,630 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,260 | ₩87,260 | ₩85,670 | ₩86,418 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,407 | ₩87,941 | ₩86,765 | ₩86,993 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,687 | ₩88,689 | ₩87,687 | ₩88,529 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,952 | ₩87,794 | ₩86,111 | ₩87,540 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,472 | ₩86,672 | ₩85,263 | ₩86,485 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,391 | ₩87,367 | ₩86,391 | ₩86,899 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,178 | ₩86,752 | ₩86,084 | ₩86,699 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,017 | ₩86,558 | ₩85,383 | ₩85,630 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,468 | ₩85,657 | ₩84,214 | ₩85,590 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,760 | ₩83,880 | ₩83,479 | ₩83,746 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,931 | ₩83,372 | ₩82,390 | ₩82,972 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,718 | ₩83,239 | ₩82,718 | ₩82,825 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,424 | ₩82,424 | ₩80,954 | ₩82,183 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,076 | ₩82,076 | ₩81,355 | ₩81,903 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,903 | ₩82,157 | ₩81,368 | ₩81,956 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,424 | ₩82,958 | ₩82,050 | ₩82,945 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,582 | ₩82,597 | ₩81,322 | ₩82,491 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,676 | ₩81,849 | ₩80,193 | ₩81,048 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,368 | ₩82,143 | ₩81,195 | ₩82,143 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,315 | ₩81,482 | ₩80,393 | ₩80,554 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,061 | ₩81,168 | ₩80,353 | ₩80,968 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,181 | ₩81,495 | ₩80,881 | ₩81,288 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,353 | ₩80,433 | ₩79,605 | ₩80,166 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,097 | ₩80,073 | ₩79,097 | ₩80,046 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,708 | ₩78,857 | ₩77,708 | ₩78,830 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,464 | ₩77,027 | ₩75,464 | ₩77,013 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,784 | ₩76,145 | ₩75,597 | ₩75,784 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,157 | ₩75,624 | ₩74,582 | ₩75,584 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,878 | ₩76,038 | ₩74,662 | ₩75,170 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,378 | ₩72,872 | ₩71,416 | ₩72,872 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,298 | ₩72,652 | ₩72,204 | ₩72,592 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,895 | ₩72,498 | ₩70,575 | ₩72,271 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,164 | ₩72,912 | ₩71,797 | ₩72,264 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,332 | ₩71,430 | ₩69,332 | ₩71,376 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,653 | ₩69,666 | ₩68,050 | ₩68,410 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,054 | ₩70,134 | ₩68,885 | ₩68,985 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,138 | ₩72,298 | ₩70,624 | ₩70,641 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,126 | ₩73,580 | ₩72,739 | ₩72,899 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,912 | ₩72,999 | ₩72,325 | ₩72,485 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,620 | ₩74,368 | ₩73,282 | ₩73,380 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,674 | ₩73,674 | ₩71,884 | ₩72,378 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,420 | ₩74,275 | ₩73,182 | ₩73,941 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩74,996 | ₩75,197 | ₩74,215 | ₩74,248 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,344 | ₩75,631 | ₩74,930 | ₩75,183 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩75,010 | ₩75,477 | ₩74,729 | ₩74,954 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,023 | ₩75,397 | ₩73,807 | ₩73,928 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,597 | ₩75,691 | ₩74,676 | ₩74,676 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,292 | ₩76,693 | ₩75,825 | ₩76,185 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩75,998 | ₩76,680 | ₩75,698 | ₩75,985 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,021 | ₩76,052 | ₩73,674 | ₩75,971 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,849 | ₩75,691 | ₩74,542 | ₩74,783 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,744 | ₩76,519 | ₩75,076 | ₩76,132 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,437 | ₩76,439 | ₩75,397 | ₩76,145 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,475 | ₩75,370 | ₩73,694 | ₩75,143 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,555 | ₩76,192 | ₩74,409 | ₩75,945 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,210 | ₩75,865 | ₩75,170 | ₩75,678 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,120 | ₩77,120 | ₩75,424 | ₩76,332 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,693 | ₩77,314 | ₩76,693 | ₩77,267 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,317 | ₩76,252 | ₩74,849 | ₩76,145 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,399 | ₩76,487 | ₩75,090 | ₩75,437 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,758 | ₩76,996 | ₩75,758 | ₩76,626 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,651 | ₩76,172 | ₩75,517 | ₩75,985 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,597 | ₩76,546 | ₩75,451 | ₩76,025 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,863 | ₩75,811 | ₩74,248 | ₩75,477 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,704 | ₩76,012 | ₩74,983 | ₩75,290 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,321 | ₩77,454 | ₩75,384 | ₩75,517 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,842 | ₩77,842 | ₩76,359 | ₩76,933 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,521 | ₩77,588 | ₩76,893 | ₩76,907 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,145 | ₩77,628 | ₩75,891 | ₩77,281 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩74,970 | ₩76,483 | ₩74,849 | ₩76,332 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,836 | ₩75,410 | ₩74,048 | ₩74,409 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,361 | ₩77,361 | ₩75,016 | ₩75,865 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,218 | ₩79,218 | ₩76,606 | ₩77,388 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,496 | ₩79,438 | ₩78,496 | ₩78,991 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,298 | ₩79,659 | ₩78,550 | ₩78,804 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,233 | ₩80,233 | ₩78,029 | ₩79,739 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,353 | ₩80,413 | ₩79,681 | ₩79,992 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,832 | ₩80,208 | ₩79,605 | ₩80,006 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,884 | ₩79,618 | ₩78,884 | ₩79,325 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,590 | ₩79,204 | ₩78,323 | ₩78,824 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,630 | ₩78,630 | ₩78,089 | ₩78,496 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩76,987 | ₩78,242 | ₩76,720 | ₩77,721 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,321 | ₩77,775 | ₩76,706 | ₩76,773 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,164 | ₩79,204 | ₩78,563 | ₩78,770 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,244 | ₩79,271 | ₩78,516 | ₩78,670 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,951 | ₩78,964 | ₩77,788 | ₩78,363 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,765 | ₩79,832 | ₩79,031 | ₩79,418 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,884 | ₩79,926 | ₩78,884 | ₩79,645 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,937 | ₩79,578 | ₩78,690 | ₩79,418 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,525 | ₩79,525 | ₩78,416 | ₩78,723 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,458 | ₩80,099 | ₩79,458 | ₩79,552 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩78,991 | ₩79,453 | ₩78,723 | ₩79,418 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,111 | ₩79,334 | ₩78,710 | ₩78,857 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,097 | ₩79,485 | ₩78,002 | ₩78,470 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,057 | ₩79,057 | ₩78,349 | ₩78,376 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,044 | ₩79,284 | ₩78,977 | ₩79,017 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩78,977 | ₩79,271 | ₩78,830 | ₩79,138 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,704 | ₩79,733 | ₩79,458 | ₩79,525 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,258 | ₩79,545 | ₩79,191 | ₩79,498 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,670 | ₩79,365 | ₩78,630 | ₩79,358 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,897 | ₩78,897 | ₩78,536 | ₩78,830 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,494 | ₩78,283 | ₩77,494 | ₩78,209 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,920 | ₩77,428 | ₩76,713 | ₩76,947 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,374 | ₩77,374 | ₩75,664 | ₩75,664 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,907 | ₩77,588 | ₩76,746 | ₩77,347 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,149 | ₩78,149 | ₩77,067 | ₩77,147 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,817 | ₩78,857 | ₩77,135 | ₩77,575 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,737 | ₩79,138 | ₩77,935 | ₩79,071 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,151 | ₩79,545 | ₩78,701 | ₩79,405 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,071 | ₩79,325 | ₩78,977 | ₩79,178 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,685 | ₩79,752 | ₩79,004 | ₩79,311 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,365 | ₩79,846 | ₩79,325 | ₩79,498 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,472 | ₩79,472 | ₩78,750 | ₩79,191 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,750 | ₩79,183 | ₩78,543 | ₩79,031 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,017 | ₩79,467 | ₩78,763 | ₩79,007 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,403 | ₩79,024 | ₩78,259 | ₩78,683 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,817 | ₩79,037 | ₩78,710 | ₩79,037 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,576 | ₩78,870 | ₩78,283 | ₩78,617 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,521 | ₩78,363 | ₩76,786 | ₩78,229 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,252 | ₩77,708 | ₩76,252 | ₩77,588 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,304 | ₩76,439 | ₩74,462 | ₩75,597 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,229 | ₩78,503 | ₩74,903 | ₩75,036 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,025 | ₩77,221 | ₩75,945 | ₩76,546 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,252 | ₩76,599 | ₩75,304 | ₩75,885 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,254 | ₩78,015 | ₩76,372 | ₩76,826 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,399 | ₩78,149 | ₩76,092 | ₩77,561 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,670 | ₩78,725 | ₩77,254 | ₩77,575 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩79,966 | ₩79,966 | ₩78,897 | ₩79,298 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,271 | ₩79,592 | ₩78,968 | ₩79,445 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,124 | ₩79,839 | ₩78,951 | ₩79,725 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,628 | ₩77,882 | ₩76,372 | ₩77,882 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,405 | ₩79,405 | ₩77,915 | ₩78,176 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,017 | ₩79,992 | ₩78,964 | ₩79,431 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,565 | ₩80,086 | ₩79,151 | ₩79,284 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩80,968 | ₩81,076 | ₩80,461 | ₩80,714 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,928 | ₩80,945 | ₩79,886 | ₩80,180 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,473 | ₩80,554 | ₩79,740 | ₩79,752 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩81,008 | ₩81,168 | ₩80,413 | ₩80,968 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,206 | ₩80,834 | ₩80,015 | ₩80,567 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,525 | ₩79,939 | ₩79,365 | ₩79,888 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,216 | ₩78,710 | ₩78,216 | ₩78,483 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩76,973 | ₩77,735 | ₩76,973 | ₩77,641 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,401 | ₩77,695 | ₩76,305 | ₩76,960 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,481 | ₩77,664 | ₩77,294 | ₩77,481 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩77,000 | ₩77,615 | ₩77,000 | ₩77,521 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,758 | ₩76,666 | ₩75,571 | ₩76,492 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,893 | ₩77,237 | ₩75,624 | ₩76,145 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,867 | ₩77,147 | ₩75,798 | ₩76,573 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,744 | ₩76,582 | ₩75,175 | ₩76,078 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,492 | ₩76,853 | ₩76,212 | ₩76,720 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,909 | ₩78,136 | ₩75,103 | ₩75,103 | -3.60% | 19만 |
|---|