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 | ₩93,793 | ₩94,073 | ₩93,393 | ₩94,006 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,766 | ₩94,086 | ₩92,592 | ₩93,046 | -0.77% | 39만 |
| 2026.10.07 | ₩93,940 | ₩94,198 | ₩93,499 | ₩94,153 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,313 | ₩94,887 | ₩94,253 | ₩94,500 | +0.20% | 32.5만 |
| 2026.10.05 | ₩92,939 | ₩93,900 | ₩92,939 | ₩93,593 | +0.70% | 26만 |
| 2026.10.02 | ₩93,139 | ₩93,286 | ₩92,585 | ₩92,779 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,259 | ₩92,259 | ₩91,238 | ₩91,938 | -0.35% | 19.3만 |
| 2026.09.30 | ₩91,992 | ₩92,512 | ₩91,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,631 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩91,885 | ₩91,912 | ₩91,285 | ₩91,712 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,631 | ₩91,938 | ₩90,958 | ₩91,365 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,098 | ₩92,365 | ₩91,665 | ₩92,272 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,698 | ₩91,938 | ₩90,698 | ₩91,858 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,245 | ₩92,245 | ₩91,278 | ₩91,471 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,205 | ₩92,512 | ₩92,085 | ₩92,232 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,444 | ₩92,405 | ₩90,404 | ₩92,205 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩89,924 | ₩89,924 | ₩89,179 | ₩89,750 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,644 | ₩89,670 | ₩89,206 | ₩89,510 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,710 | ₩89,083 | ₩87,669 | ₩88,203 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩88,856 | ₩88,976 | ₩88,192 | ₩88,283 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,216 | ₩89,257 | ₩88,063 | ₩88,870 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,390 | ₩89,563 | ₩89,190 | ₩89,190 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,429 | ₩88,883 | ₩88,296 | ₩88,443 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,483 | ₩89,557 | ₩89,083 | ₩89,283 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,231 | ₩90,231 | ₩89,483 | ₩89,550 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,364 | ₩90,457 | ₩89,944 | ₩90,231 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,617 | ₩90,431 | ₩89,390 | ₩90,177 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,590 | ₩89,167 | ₩88,523 | ₩88,963 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,830 | ₩89,123 | ₩88,363 | ₩88,630 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩89,977 | ₩90,111 | ₩89,554 | ₩89,870 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,631 | ₩91,271 | ₩90,151 | ₩90,284 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,204 | ₩90,791 | ₩90,104 | ₩90,704 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,283 | ₩89,510 | ₩88,923 | ₩89,270 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,363 | ₩89,689 | ₩89,003 | ₩89,257 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩88,936 | ₩89,016 | ₩88,403 | ₩88,736 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,350 | ₩89,430 | ₩88,876 | ₩89,217 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,297 | ₩89,483 | ₩88,710 | ₩88,910 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,777 | ₩90,017 | ₩89,123 | ₩89,590 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,710 | ₩89,830 | ₩89,403 | ₩89,457 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,298 | ₩91,298 | ₩90,658 | ₩90,711 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩91,872 | ₩91,872 | ₩91,178 | ₩91,285 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,378 | ₩92,045 | ₩91,238 | ₩91,712 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,765 | ₩91,765 | ₩90,991 | ₩91,031 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,765 | ₩91,765 | ₩90,698 | ₩90,858 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,391 | ₩91,832 | ₩91,205 | ₩91,271 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,231 | ₩91,445 | ₩90,831 | ₩91,178 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,231 | ₩91,044 | ₩90,231 | ₩90,471 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,818 | ₩92,058 | ₩90,644 | ₩90,644 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,523 | ₩91,285 | ₩89,523 | ₩90,951 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,042 | ₩89,150 | ₩87,042 | ₩88,923 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,495 | ₩87,095 | ₩85,588 | ₩86,815 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,080 | ₩85,121 | ₩83,907 | ₩84,987 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩83,933 | ₩84,640 | ₩82,572 | ₩82,639 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,147 | ₩84,667 | ₩83,266 | ₩84,253 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,774 | ₩85,774 | ₩84,133 | ₩84,547 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,121 | ₩85,601 | ₩84,414 | ₩84,587 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,468 | ₩85,888 | ₩84,614 | ₩85,201 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,682 | ₩87,022 | ₩86,488 | ₩86,588 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,282 | ₩87,282 | ₩86,655 | ₩87,162 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩86,855 | ₩87,122 | ₩86,295 | ₩86,295 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,374 | ₩86,802 | ₩85,054 | ₩86,121 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,176 | ₩88,283 | ₩86,975 | ₩87,389 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,830 | ₩88,894 | ₩87,976 | ₩88,736 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,016 | ₩88,536 | ₩87,669 | ₩88,363 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,069 | ₩88,303 | ₩87,389 | ₩87,549 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,590 | ₩88,790 | ₩87,789 | ₩88,750 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,509 | ₩88,348 | ₩87,297 | ₩88,283 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,442 | ₩87,275 | ₩86,015 | ₩87,189 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,389 | ₩87,616 | ₩86,522 | ₩87,229 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,576 | ₩88,123 | ₩87,369 | ₩87,896 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩87,896 | ₩88,389 | ₩86,415 | ₩86,895 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,802 | ₩88,563 | ₩87,482 | ₩87,856 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩86,949 | ₩88,276 | ₩86,949 | ₩88,096 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,135 | ₩87,002 | ₩85,628 | ₩86,975 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,587 | ₩85,941 | ₩84,240 | ₩84,987 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,148 | ₩86,148 | ₩84,560 | ₩85,321 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,561 | ₩86,448 | ₩84,921 | ₩85,388 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,441 | ₩86,388 | ₩85,347 | ₩85,468 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,456 | ₩88,656 | ₩87,162 | ₩87,509 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,083 | ₩88,670 | ₩87,429 | ₩88,403 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,309 | ₩88,323 | ₩86,588 | ₩86,735 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩88,883 | ₩89,070 | ₩87,909 | ₩87,976 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,229 | ₩89,243 | ₩88,229 | ₩89,070 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,415 | ₩86,788 | ₩85,641 | ₩86,375 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,747 | ₩86,408 | ₩84,000 | ₩86,241 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,748 | ₩86,615 | ₩84,400 | ₩84,427 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,816 | ₩88,483 | ₩83,893 | ₩86,508 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,482 | ₩87,762 | ₩86,862 | ₩87,095 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,230 | ₩89,297 | ₩86,001 | ₩86,348 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,350 | ₩90,698 | ₩89,163 | ₩90,351 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,098 | ₩91,218 | ₩90,037 | ₩90,351 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,431 | ₩91,538 | ₩90,884 | ₩91,298 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,564 | ₩91,845 | ₩90,564 | ₩91,565 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩89,990 | ₩90,577 | ₩89,824 | ₩90,311 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,670 | ₩89,737 | ₩88,429 | ₩89,604 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,710 | ₩88,710 | ₩88,056 | ₩88,590 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,056 | ₩88,763 | ₩87,976 | ₩88,563 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,602 | ₩87,776 | ₩87,135 | ₩87,189 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,482 | ₩87,469 | ₩86,281 | ₩87,042 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩85,988 | ₩86,949 | ₩85,692 | ₩86,935 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,801 | ₩86,135 | ₩85,067 | ₩85,521 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,149 | ₩87,149 | ₩85,561 | ₩86,308 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,295 | ₩87,829 | ₩86,655 | ₩86,882 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,576 | ₩88,576 | ₩87,576 | ₩88,416 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,842 | ₩87,682 | ₩86,001 | ₩87,429 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,361 | ₩86,562 | ₩85,154 | ₩86,375 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,281 | ₩87,255 | ₩86,281 | ₩86,788 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,068 | ₩86,642 | ₩85,975 | ₩86,588 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩85,908 | ₩86,448 | ₩85,274 | ₩85,521 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,360 | ₩85,548 | ₩84,107 | ₩85,481 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,653 | ₩83,773 | ₩83,373 | ₩83,640 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,826 | ₩83,266 | ₩82,286 | ₩82,866 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,612 | ₩83,133 | ₩82,612 | ₩82,719 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,319 | ₩82,319 | ₩80,851 | ₩82,079 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩81,972 | ₩81,972 | ₩81,252 | ₩81,799 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,799 | ₩82,052 | ₩81,265 | ₩81,852 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,319 | ₩82,853 | ₩81,945 | ₩82,839 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,478 | ₩82,492 | ₩81,218 | ₩82,386 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,572 | ₩81,745 | ₩80,091 | ₩80,945 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,265 | ₩82,039 | ₩81,091 | ₩82,039 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,212 | ₩81,378 | ₩80,291 | ₩80,451 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩80,958 | ₩81,065 | ₩80,251 | ₩80,865 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,078 | ₩81,392 | ₩80,778 | ₩81,185 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,251 | ₩80,331 | ₩79,504 | ₩80,064 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩78,997 | ₩79,971 | ₩78,997 | ₩79,944 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,609 | ₩78,757 | ₩77,609 | ₩78,730 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,368 | ₩76,929 | ₩75,368 | ₩76,915 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,688 | ₩76,048 | ₩75,501 | ₩75,688 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,061 | ₩75,528 | ₩74,487 | ₩75,488 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,781 | ₩75,942 | ₩74,567 | ₩75,074 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,286 | ₩72,780 | ₩71,325 | ₩72,780 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,206 | ₩72,559 | ₩72,112 | ₩72,499 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,805 | ₩72,406 | ₩70,485 | ₩72,179 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,072 | ₩72,820 | ₩71,706 | ₩72,172 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,244 | ₩71,339 | ₩69,244 | ₩71,285 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,564 | ₩69,577 | ₩67,963 | ₩68,323 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩69,964 | ₩70,044 | ₩68,797 | ₩68,897 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,046 | ₩72,206 | ₩70,534 | ₩70,551 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,033 | ₩73,487 | ₩72,646 | ₩72,806 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,820 | ₩72,906 | ₩72,233 | ₩72,393 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,527 | ₩74,274 | ₩73,189 | ₩73,287 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,580 | ₩73,580 | ₩71,792 | ₩72,286 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,327 | ₩74,180 | ₩73,089 | ₩73,847 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩74,901 | ₩75,101 | ₩74,120 | ₩74,154 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,248 | ₩75,535 | ₩74,834 | ₩75,088 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩74,914 | ₩75,381 | ₩74,634 | ₩74,858 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩74,928 | ₩75,301 | ₩73,713 | ₩73,834 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,501 | ₩75,595 | ₩74,581 | ₩74,581 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,195 | ₩76,595 | ₩75,728 | ₩76,088 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩75,901 | ₩76,582 | ₩75,601 | ₩75,888 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩73,927 | ₩75,955 | ₩73,580 | ₩75,875 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,754 | ₩75,595 | ₩74,447 | ₩74,687 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,648 | ₩76,422 | ₩74,981 | ₩76,035 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,341 | ₩76,342 | ₩75,301 | ₩76,048 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,381 | ₩75,274 | ₩73,600 | ₩75,048 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,461 | ₩76,095 | ₩74,314 | ₩75,848 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,114 | ₩75,768 | ₩75,074 | ₩75,581 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,022 | ₩77,022 | ₩75,328 | ₩76,235 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,595 | ₩77,216 | ₩76,595 | ₩77,169 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,221 | ₩76,155 | ₩74,754 | ₩76,048 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,302 | ₩76,390 | ₩74,994 | ₩75,341 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,661 | ₩76,898 | ₩75,661 | ₩76,529 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,555 | ₩76,075 | ₩75,421 | ₩75,888 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,501 | ₩76,449 | ₩75,354 | ₩75,928 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,767 | ₩75,715 | ₩74,154 | ₩75,381 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,608 | ₩75,915 | ₩74,888 | ₩75,194 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,222 | ₩77,356 | ₩75,288 | ₩75,421 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,743 | ₩77,743 | ₩76,262 | ₩76,835 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,422 | ₩77,489 | ₩76,795 | ₩76,809 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,048 | ₩77,529 | ₩75,795 | ₩77,182 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩74,874 | ₩76,386 | ₩74,754 | ₩76,235 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,741 | ₩75,314 | ₩73,954 | ₩74,314 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,262 | ₩77,262 | ₩74,921 | ₩75,768 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,117 | ₩79,117 | ₩76,509 | ₩77,289 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,396 | ₩79,337 | ₩78,396 | ₩78,890 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,197 | ₩79,557 | ₩78,450 | ₩78,703 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,131 | ₩80,131 | ₩77,929 | ₩79,637 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,251 | ₩80,311 | ₩79,580 | ₩79,891 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,731 | ₩80,106 | ₩79,504 | ₩79,904 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,783 | ₩79,517 | ₩78,783 | ₩79,224 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,490 | ₩79,104 | ₩78,223 | ₩78,723 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,530 | ₩78,530 | ₩77,989 | ₩78,396 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩76,889 | ₩78,143 | ₩76,622 | ₩77,623 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,222 | ₩77,676 | ₩76,609 | ₩76,675 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,064 | ₩79,104 | ₩78,463 | ₩78,670 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,144 | ₩79,170 | ₩78,416 | ₩78,570 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,850 | ₩78,863 | ₩77,689 | ₩78,263 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,664 | ₩79,731 | ₩78,930 | ₩79,317 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,783 | ₩79,824 | ₩78,783 | ₩79,544 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,837 | ₩79,477 | ₩78,590 | ₩79,317 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,424 | ₩79,424 | ₩78,316 | ₩78,623 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,357 | ₩79,997 | ₩79,357 | ₩79,450 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩78,890 | ₩79,352 | ₩78,623 | ₩79,317 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,010 | ₩79,233 | ₩78,610 | ₩78,757 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩78,997 | ₩79,384 | ₩77,903 | ₩78,370 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩78,957 | ₩78,957 | ₩78,250 | ₩78,276 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩78,943 | ₩79,184 | ₩78,877 | ₩78,917 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩78,877 | ₩79,170 | ₩78,730 | ₩79,037 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,603 | ₩79,632 | ₩79,357 | ₩79,424 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,157 | ₩79,444 | ₩79,090 | ₩79,397 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,570 | ₩79,264 | ₩78,530 | ₩79,257 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,797 | ₩78,797 | ₩78,436 | ₩78,730 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,396 | ₩78,183 | ₩77,396 | ₩78,110 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,822 | ₩77,329 | ₩76,615 | ₩76,849 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,276 | ₩77,276 | ₩75,568 | ₩75,568 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,809 | ₩77,489 | ₩76,649 | ₩77,249 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,050 | ₩78,050 | ₩76,969 | ₩77,049 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,717 | ₩78,757 | ₩77,037 | ₩77,476 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,637 | ₩79,037 | ₩77,836 | ₩78,970 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,050 | ₩79,444 | ₩78,601 | ₩79,304 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩78,970 | ₩79,224 | ₩78,877 | ₩79,077 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,584 | ₩79,651 | ₩78,903 | ₩79,210 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,264 | ₩79,744 | ₩79,224 | ₩79,397 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,370 | ₩79,370 | ₩78,650 | ₩79,090 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,650 | ₩79,082 | ₩78,443 | ₩78,930 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩78,917 | ₩79,366 | ₩78,663 | ₩78,906 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,303 | ₩78,923 | ₩78,159 | ₩78,583 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,717 | ₩78,937 | ₩78,610 | ₩78,937 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,476 | ₩78,770 | ₩78,183 | ₩78,516 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,422 | ₩78,263 | ₩76,689 | ₩78,130 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,155 | ₩77,609 | ₩76,155 | ₩77,489 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,208 | ₩76,342 | ₩74,367 | ₩75,501 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,130 | ₩78,403 | ₩74,807 | ₩74,941 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩75,928 | ₩77,122 | ₩75,848 | ₩76,449 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,155 | ₩76,502 | ₩75,208 | ₩75,788 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,156 | ₩77,916 | ₩76,275 | ₩76,729 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,302 | ₩78,050 | ₩75,995 | ₩77,462 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,570 | ₩78,625 | ₩77,156 | ₩77,476 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩79,864 | ₩79,864 | ₩78,797 | ₩79,197 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,170 | ₩79,490 | ₩78,867 | ₩79,344 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,023 | ₩79,737 | ₩78,850 | ₩79,624 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,529 | ₩77,783 | ₩76,275 | ₩77,783 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,304 | ₩79,304 | ₩77,816 | ₩78,076 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩78,917 | ₩79,891 | ₩78,863 | ₩79,330 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,464 | ₩79,984 | ₩79,050 | ₩79,184 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩80,865 | ₩80,973 | ₩80,359 | ₩80,611 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,825 | ₩80,842 | ₩79,784 | ₩80,077 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,371 | ₩80,451 | ₩79,639 | ₩79,651 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩80,905 | ₩81,065 | ₩80,311 | ₩80,865 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,104 | ₩80,731 | ₩79,913 | ₩80,464 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,424 | ₩79,837 | ₩79,264 | ₩79,787 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,116 | ₩78,610 | ₩78,116 | ₩78,383 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩76,875 | ₩77,636 | ₩76,875 | ₩77,543 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,302 | ₩77,596 | ₩76,208 | ₩76,862 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,382 | ₩77,565 | ₩77,196 | ₩77,382 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩76,902 | ₩77,516 | ₩76,902 | ₩77,422 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,661 | ₩76,569 | ₩75,475 | ₩76,395 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,795 | ₩77,138 | ₩75,528 | ₩76,048 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,769 | ₩77,049 | ₩75,701 | ₩76,475 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,648 | ₩76,485 | ₩75,080 | ₩75,982 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,395 | ₩76,755 | ₩76,115 | ₩76,622 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,809 | ₩78,036 | ₩75,008 | ₩75,008 | -3.60% | 19만 |
|---|