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 | ₩93,931 | ₩94,212 | ₩93,531 | ₩94,145 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,905 | ₩94,225 | ₩92,729 | ₩93,183 | -0.77% | 39만 |
| 2026.10.07 | ₩94,078 | ₩94,338 | ₩93,637 | ₩94,292 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,452 | ₩95,027 | ₩94,392 | ₩94,640 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,076 | ₩94,038 | ₩93,076 | ₩93,731 | +0.70% | 26만 |
| 2026.10.02 | ₩93,277 | ₩93,424 | ₩92,722 | ₩92,916 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,395 | ₩92,395 | ₩91,373 | ₩92,074 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,128 | ₩92,649 | ₩91,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,767 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩92,021 | ₩92,047 | ₩91,419 | ₩91,847 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,767 | ₩92,074 | ₩91,092 | ₩91,500 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,234 | ₩92,502 | ₩91,800 | ₩92,408 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,831 | ₩92,074 | ₩90,831 | ₩91,994 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,381 | ₩92,381 | ₩91,413 | ₩91,606 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,341 | ₩92,649 | ₩92,221 | ₩92,368 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,578 | ₩92,542 | ₩90,538 | ₩92,341 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,057 | ₩90,057 | ₩89,311 | ₩89,883 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,776 | ₩89,803 | ₩89,338 | ₩89,642 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,841 | ₩89,215 | ₩87,798 | ₩88,333 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩88,988 | ₩89,108 | ₩88,322 | ₩88,413 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,346 | ₩89,388 | ₩88,193 | ₩89,001 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,522 | ₩89,696 | ₩89,322 | ₩89,322 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,560 | ₩89,014 | ₩88,426 | ₩88,573 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,616 | ₩89,689 | ₩89,215 | ₩89,415 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,364 | ₩90,364 | ₩89,616 | ₩89,682 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,497 | ₩90,591 | ₩90,077 | ₩90,364 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,749 | ₩90,564 | ₩89,522 | ₩90,310 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,720 | ₩89,299 | ₩88,654 | ₩89,094 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,961 | ₩89,255 | ₩88,493 | ₩88,760 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,110 | ₩90,244 | ₩89,686 | ₩90,003 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,765 | ₩91,406 | ₩90,284 | ₩90,417 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,337 | ₩90,925 | ₩90,237 | ₩90,838 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,415 | ₩89,642 | ₩89,054 | ₩89,402 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,495 | ₩89,821 | ₩89,135 | ₩89,388 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,068 | ₩89,148 | ₩88,533 | ₩88,867 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,482 | ₩89,562 | ₩89,008 | ₩89,348 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,429 | ₩89,616 | ₩88,841 | ₩89,041 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,910 | ₩90,150 | ₩89,255 | ₩89,722 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,843 | ₩89,963 | ₩89,535 | ₩89,589 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,433 | ₩91,433 | ₩90,791 | ₩90,845 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩92,007 | ₩92,007 | ₩91,312 | ₩91,419 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,513 | ₩92,181 | ₩91,373 | ₩91,847 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,900 | ₩91,900 | ₩91,125 | ₩91,166 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,900 | ₩91,900 | ₩90,831 | ₩90,992 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,526 | ₩91,967 | ₩91,339 | ₩91,406 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,366 | ₩91,580 | ₩90,965 | ₩91,312 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,364 | ₩91,179 | ₩90,364 | ₩90,604 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,954 | ₩92,194 | ₩90,778 | ₩90,778 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,656 | ₩91,419 | ₩89,656 | ₩91,085 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,170 | ₩89,282 | ₩87,170 | ₩89,054 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,623 | ₩87,224 | ₩85,714 | ₩86,943 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,204 | ₩85,246 | ₩84,030 | ₩85,113 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,057 | ₩84,765 | ₩82,694 | ₩82,761 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,271 | ₩84,792 | ₩83,389 | ₩84,378 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,901 | ₩85,901 | ₩84,258 | ₩84,672 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,246 | ₩85,727 | ₩84,538 | ₩84,712 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,594 | ₩86,015 | ₩84,739 | ₩85,327 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,810 | ₩87,150 | ₩86,616 | ₩86,716 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,411 | ₩87,411 | ₩86,783 | ₩87,291 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩86,983 | ₩87,251 | ₩86,422 | ₩86,422 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,500 | ₩86,930 | ₩85,180 | ₩86,248 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,306 | ₩88,413 | ₩87,104 | ₩87,518 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,961 | ₩89,025 | ₩88,106 | ₩88,867 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,146 | ₩88,667 | ₩87,798 | ₩88,493 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,199 | ₩88,433 | ₩87,518 | ₩87,678 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,720 | ₩88,921 | ₩87,919 | ₩88,881 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,638 | ₩88,479 | ₩87,426 | ₩88,413 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,569 | ₩87,404 | ₩86,142 | ₩87,317 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,518 | ₩87,745 | ₩86,649 | ₩87,357 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,705 | ₩88,253 | ₩87,498 | ₩88,026 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩88,026 | ₩88,520 | ₩86,542 | ₩87,023 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,932 | ₩88,694 | ₩87,611 | ₩87,985 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,077 | ₩88,406 | ₩87,077 | ₩88,226 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,262 | ₩87,130 | ₩85,754 | ₩87,104 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,712 | ₩86,068 | ₩84,365 | ₩85,113 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,275 | ₩86,275 | ₩84,685 | ₩85,447 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,687 | ₩86,576 | ₩85,046 | ₩85,514 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,567 | ₩86,516 | ₩85,474 | ₩85,594 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,587 | ₩88,787 | ₩87,291 | ₩87,638 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,213 | ₩88,801 | ₩87,558 | ₩88,533 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,440 | ₩88,453 | ₩86,716 | ₩86,863 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩89,014 | ₩89,201 | ₩88,039 | ₩88,106 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,360 | ₩89,375 | ₩88,360 | ₩89,201 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,542 | ₩86,917 | ₩85,767 | ₩86,502 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,872 | ₩86,536 | ₩84,124 | ₩86,369 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,874 | ₩86,743 | ₩84,525 | ₩84,552 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,945 | ₩88,613 | ₩84,017 | ₩86,636 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,611 | ₩87,892 | ₩86,990 | ₩87,224 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,362 | ₩89,429 | ₩86,128 | ₩86,476 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,482 | ₩90,831 | ₩89,295 | ₩90,484 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,232 | ₩91,353 | ₩90,170 | ₩90,484 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,566 | ₩91,673 | ₩91,019 | ₩91,433 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,698 | ₩91,981 | ₩90,698 | ₩91,700 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,123 | ₩90,711 | ₩89,956 | ₩90,444 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,801 | ₩89,869 | ₩88,560 | ₩89,736 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,841 | ₩88,841 | ₩88,186 | ₩88,720 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,186 | ₩88,894 | ₩88,106 | ₩88,694 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,732 | ₩87,905 | ₩87,264 | ₩87,317 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,609 | ₩87,598 | ₩86,409 | ₩87,170 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,115 | ₩87,077 | ₩85,818 | ₩87,064 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,928 | ₩86,262 | ₩85,193 | ₩85,647 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,277 | ₩87,277 | ₩85,687 | ₩86,436 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,424 | ₩87,959 | ₩86,783 | ₩87,010 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,705 | ₩88,707 | ₩87,705 | ₩88,547 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,970 | ₩87,812 | ₩86,128 | ₩87,558 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,489 | ₩86,689 | ₩85,280 | ₩86,502 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,409 | ₩87,384 | ₩86,409 | ₩86,917 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,195 | ₩86,770 | ₩86,102 | ₩86,716 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,035 | ₩86,576 | ₩85,400 | ₩85,647 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,485 | ₩85,674 | ₩84,231 | ₩85,607 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,777 | ₩83,897 | ₩83,496 | ₩83,763 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,948 | ₩83,389 | ₩82,407 | ₩82,988 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,734 | ₩83,256 | ₩82,734 | ₩82,841 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,440 | ₩82,440 | ₩80,971 | ₩82,200 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,093 | ₩82,093 | ₩81,372 | ₩81,919 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,919 | ₩82,173 | ₩81,385 | ₩81,973 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,440 | ₩82,975 | ₩82,066 | ₩82,962 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,599 | ₩82,614 | ₩81,338 | ₩82,507 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,692 | ₩81,866 | ₩80,209 | ₩81,064 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,385 | ₩82,160 | ₩81,211 | ₩82,160 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,331 | ₩81,498 | ₩80,410 | ₩80,570 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,078 | ₩81,184 | ₩80,369 | ₩80,984 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,198 | ₩81,512 | ₩80,897 | ₩81,305 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,369 | ₩80,450 | ₩79,621 | ₩80,182 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,113 | ₩80,089 | ₩79,113 | ₩80,062 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,724 | ₩78,873 | ₩77,724 | ₩78,846 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,479 | ₩77,042 | ₩75,479 | ₩77,029 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,800 | ₩76,161 | ₩75,613 | ₩75,800 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,172 | ₩75,639 | ₩74,597 | ₩75,599 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,893 | ₩76,054 | ₩74,677 | ₩75,185 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,393 | ₩72,887 | ₩71,431 | ₩72,887 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,312 | ₩72,667 | ₩72,219 | ₩72,606 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,909 | ₩72,513 | ₩70,589 | ₩72,286 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,179 | ₩72,927 | ₩71,811 | ₩72,279 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,346 | ₩71,444 | ₩69,346 | ₩71,390 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,667 | ₩69,680 | ₩68,063 | ₩68,424 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,068 | ₩70,148 | ₩68,899 | ₩68,999 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,152 | ₩72,312 | ₩70,638 | ₩70,656 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,141 | ₩73,595 | ₩72,753 | ₩72,914 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,927 | ₩73,014 | ₩72,339 | ₩72,499 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,635 | ₩74,383 | ₩73,297 | ₩73,395 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,689 | ₩73,689 | ₩71,898 | ₩72,393 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,435 | ₩74,290 | ₩73,197 | ₩73,956 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩75,011 | ₩75,212 | ₩74,230 | ₩74,263 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,359 | ₩75,646 | ₩74,945 | ₩75,199 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩75,025 | ₩75,492 | ₩74,744 | ₩74,969 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,038 | ₩75,412 | ₩73,822 | ₩73,943 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,613 | ₩75,706 | ₩74,691 | ₩74,691 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,308 | ₩76,708 | ₩75,840 | ₩76,201 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩76,014 | ₩76,695 | ₩75,713 | ₩76,000 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,036 | ₩76,067 | ₩73,689 | ₩75,987 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,864 | ₩75,706 | ₩74,557 | ₩74,798 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,760 | ₩76,535 | ₩75,092 | ₩76,147 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,452 | ₩76,455 | ₩75,412 | ₩76,161 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,490 | ₩75,386 | ₩73,709 | ₩75,158 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,571 | ₩76,207 | ₩74,424 | ₩75,960 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,225 | ₩75,880 | ₩75,185 | ₩75,693 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,136 | ₩77,136 | ₩75,439 | ₩76,348 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,708 | ₩77,330 | ₩76,708 | ₩77,283 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,332 | ₩76,267 | ₩74,864 | ₩76,161 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,414 | ₩76,503 | ₩75,105 | ₩75,452 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,773 | ₩77,012 | ₩75,773 | ₩76,642 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,666 | ₩76,187 | ₩75,533 | ₩76,000 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,613 | ₩76,561 | ₩75,466 | ₩76,040 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,878 | ₩75,827 | ₩74,263 | ₩75,492 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,720 | ₩76,027 | ₩74,998 | ₩75,305 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,336 | ₩77,470 | ₩75,399 | ₩75,533 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,857 | ₩77,857 | ₩76,374 | ₩76,949 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,537 | ₩77,604 | ₩76,909 | ₩76,922 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,161 | ₩77,644 | ₩75,907 | ₩77,296 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩74,985 | ₩76,499 | ₩74,864 | ₩76,348 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,851 | ₩75,426 | ₩74,063 | ₩74,424 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,376 | ₩77,376 | ₩75,032 | ₩75,880 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,234 | ₩79,234 | ₩76,622 | ₩77,403 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,512 | ₩79,454 | ₩78,512 | ₩79,007 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,314 | ₩79,675 | ₩78,566 | ₩78,819 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,249 | ₩80,249 | ₩78,045 | ₩79,755 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,369 | ₩80,430 | ₩79,697 | ₩80,009 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,848 | ₩80,224 | ₩79,621 | ₩80,022 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,900 | ₩79,635 | ₩78,900 | ₩79,341 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,606 | ₩79,220 | ₩78,338 | ₩78,840 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,646 | ₩78,646 | ₩78,105 | ₩78,512 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩77,002 | ₩78,258 | ₩76,735 | ₩77,737 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,336 | ₩77,791 | ₩76,722 | ₩76,789 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,180 | ₩79,220 | ₩78,579 | ₩78,786 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,260 | ₩79,287 | ₩78,532 | ₩78,686 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,966 | ₩78,980 | ₩77,804 | ₩78,379 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,782 | ₩79,848 | ₩79,047 | ₩79,434 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,900 | ₩79,942 | ₩78,900 | ₩79,661 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,953 | ₩79,594 | ₩78,706 | ₩79,434 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,541 | ₩79,541 | ₩78,432 | ₩78,739 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,474 | ₩80,116 | ₩79,474 | ₩79,568 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩79,007 | ₩79,469 | ₩78,739 | ₩79,434 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,127 | ₩79,350 | ₩78,726 | ₩78,873 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,113 | ₩79,501 | ₩78,018 | ₩78,485 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,073 | ₩79,073 | ₩78,365 | ₩78,392 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,060 | ₩79,301 | ₩78,993 | ₩79,033 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩78,993 | ₩79,287 | ₩78,846 | ₩79,154 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,720 | ₩79,749 | ₩79,474 | ₩79,541 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,274 | ₩79,561 | ₩79,207 | ₩79,514 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,686 | ₩79,381 | ₩78,646 | ₩79,374 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,913 | ₩78,913 | ₩78,552 | ₩78,846 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,510 | ₩78,298 | ₩77,510 | ₩78,225 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,936 | ₩77,443 | ₩76,728 | ₩76,962 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,390 | ₩77,390 | ₩75,680 | ₩75,680 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,922 | ₩77,604 | ₩76,762 | ₩77,363 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,165 | ₩78,165 | ₩77,082 | ₩77,163 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,833 | ₩78,873 | ₩77,151 | ₩77,590 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,753 | ₩79,154 | ₩77,951 | ₩79,087 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,167 | ₩79,561 | ₩78,717 | ₩79,421 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,087 | ₩79,341 | ₩78,993 | ₩79,194 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,701 | ₩79,768 | ₩79,020 | ₩79,327 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,381 | ₩79,862 | ₩79,341 | ₩79,514 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,488 | ₩79,488 | ₩78,766 | ₩79,207 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,766 | ₩79,199 | ₩78,559 | ₩79,047 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,033 | ₩79,484 | ₩78,779 | ₩79,023 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,419 | ₩79,040 | ₩78,274 | ₩78,699 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,833 | ₩79,053 | ₩78,726 | ₩79,053 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,592 | ₩78,886 | ₩78,298 | ₩78,632 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,537 | ₩78,379 | ₩76,802 | ₩78,245 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,267 | ₩77,724 | ₩76,267 | ₩77,604 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,319 | ₩76,455 | ₩74,477 | ₩75,613 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,245 | ₩78,519 | ₩74,918 | ₩75,052 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,040 | ₩77,236 | ₩75,960 | ₩76,561 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,267 | ₩76,615 | ₩75,319 | ₩75,900 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,270 | ₩78,031 | ₩76,388 | ₩76,842 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,414 | ₩78,165 | ₩76,107 | ₩77,577 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,686 | ₩78,741 | ₩77,270 | ₩77,590 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩79,982 | ₩79,982 | ₩78,913 | ₩79,314 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,287 | ₩79,608 | ₩78,984 | ₩79,461 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,140 | ₩79,855 | ₩78,966 | ₩79,741 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,644 | ₩77,898 | ₩76,388 | ₩77,898 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,421 | ₩79,421 | ₩77,931 | ₩78,191 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,033 | ₩80,009 | ₩78,980 | ₩79,447 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,581 | ₩80,102 | ₩79,167 | ₩79,301 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩80,984 | ₩81,092 | ₩80,478 | ₩80,730 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,944 | ₩80,961 | ₩79,902 | ₩80,196 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,490 | ₩80,570 | ₩79,756 | ₩79,768 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩81,024 | ₩81,184 | ₩80,430 | ₩80,984 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,222 | ₩80,850 | ₩80,031 | ₩80,583 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,541 | ₩79,955 | ₩79,381 | ₩79,904 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,232 | ₩78,726 | ₩78,232 | ₩78,499 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩76,989 | ₩77,751 | ₩76,989 | ₩77,657 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,417 | ₩77,710 | ₩76,321 | ₩76,976 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,497 | ₩77,680 | ₩77,310 | ₩77,497 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩77,016 | ₩77,630 | ₩77,016 | ₩77,537 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,773 | ₩76,682 | ₩75,586 | ₩76,508 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,909 | ₩77,252 | ₩75,639 | ₩76,161 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,882 | ₩77,163 | ₩75,813 | ₩76,588 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,760 | ₩76,597 | ₩75,191 | ₩76,094 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,508 | ₩76,869 | ₩76,227 | ₩76,735 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,924 | ₩78,151 | ₩75,118 | ₩75,118 | -3.60% | 19만 |
|---|