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 | ₩93,962 | ₩94,242 | ₩93,561 | ₩94,175 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,935 | ₩94,256 | ₩92,759 | ₩93,213 | -0.77% | 39만 |
| 2026.10.07 | ₩94,109 | ₩94,368 | ₩93,668 | ₩94,322 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,483 | ₩95,058 | ₩94,423 | ₩94,670 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,106 | ₩94,068 | ₩93,106 | ₩93,761 | +0.70% | 26만 |
| 2026.10.02 | ₩93,307 | ₩93,454 | ₩92,752 | ₩92,946 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,425 | ₩92,425 | ₩91,402 | ₩92,104 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,157 | ₩92,678 | ₩91,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,796 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩92,050 | ₩92,077 | ₩91,449 | ₩91,877 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,796 | ₩92,104 | ₩91,121 | ₩91,529 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,264 | ₩92,531 | ₩91,830 | ₩92,438 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,861 | ₩92,104 | ₩90,861 | ₩92,024 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,411 | ₩92,411 | ₩91,442 | ₩91,636 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,371 | ₩92,678 | ₩92,251 | ₩92,398 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,607 | ₩92,572 | ₩90,567 | ₩92,371 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,085 | ₩90,085 | ₩89,340 | ₩89,912 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,805 | ₩89,832 | ₩89,366 | ₩89,671 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,869 | ₩89,243 | ₩87,827 | ₩88,361 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩89,016 | ₩89,137 | ₩88,351 | ₩88,441 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,375 | ₩89,417 | ₩88,221 | ₩89,030 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,551 | ₩89,725 | ₩89,350 | ₩89,350 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,589 | ₩89,043 | ₩88,455 | ₩88,602 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,644 | ₩89,718 | ₩89,243 | ₩89,444 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,393 | ₩90,393 | ₩89,644 | ₩89,711 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,527 | ₩90,620 | ₩90,106 | ₩90,393 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,778 | ₩90,593 | ₩89,551 | ₩90,339 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,749 | ₩89,328 | ₩88,682 | ₩89,123 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,989 | ₩89,284 | ₩88,522 | ₩88,789 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,139 | ₩90,273 | ₩89,715 | ₩90,032 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,794 | ₩91,435 | ₩90,313 | ₩90,446 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,366 | ₩90,954 | ₩90,266 | ₩90,867 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,444 | ₩89,671 | ₩89,083 | ₩89,431 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,524 | ₩89,850 | ₩89,163 | ₩89,417 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,096 | ₩89,177 | ₩88,562 | ₩88,896 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,511 | ₩89,591 | ₩89,036 | ₩89,377 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,457 | ₩89,644 | ₩88,869 | ₩89,070 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,938 | ₩90,179 | ₩89,284 | ₩89,751 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,872 | ₩89,992 | ₩89,564 | ₩89,618 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,462 | ₩91,462 | ₩90,821 | ₩90,874 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩92,037 | ₩92,037 | ₩91,342 | ₩91,449 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,542 | ₩92,211 | ₩91,402 | ₩91,877 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,930 | ₩91,930 | ₩91,155 | ₩91,195 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,930 | ₩91,930 | ₩90,861 | ₩91,021 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,556 | ₩91,997 | ₩91,369 | ₩91,435 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,395 | ₩91,609 | ₩90,994 | ₩91,342 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,393 | ₩91,208 | ₩90,393 | ₩90,633 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,983 | ₩92,224 | ₩90,807 | ₩90,807 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,685 | ₩91,449 | ₩89,685 | ₩91,115 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,198 | ₩89,310 | ₩87,198 | ₩89,083 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,650 | ₩87,252 | ₩85,742 | ₩86,971 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,231 | ₩85,274 | ₩84,058 | ₩85,140 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,084 | ₩84,793 | ₩82,721 | ₩82,788 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,298 | ₩84,819 | ₩83,416 | ₩84,405 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,929 | ₩85,929 | ₩84,285 | ₩84,699 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,274 | ₩85,755 | ₩84,565 | ₩84,739 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,621 | ₩86,042 | ₩84,766 | ₩85,354 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,838 | ₩87,178 | ₩86,644 | ₩86,744 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,439 | ₩87,439 | ₩86,811 | ₩87,319 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩87,011 | ₩87,279 | ₩86,450 | ₩86,450 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,528 | ₩86,958 | ₩85,207 | ₩86,276 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,335 | ₩88,441 | ₩87,132 | ₩87,546 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,989 | ₩89,054 | ₩88,134 | ₩88,896 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,174 | ₩88,695 | ₩87,827 | ₩88,522 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,228 | ₩88,462 | ₩87,546 | ₩87,706 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,749 | ₩88,949 | ₩87,947 | ₩88,909 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,666 | ₩88,507 | ₩87,454 | ₩88,441 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,597 | ₩87,432 | ₩86,169 | ₩87,346 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,546 | ₩87,773 | ₩86,677 | ₩87,386 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,733 | ₩88,281 | ₩87,526 | ₩88,054 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩88,054 | ₩88,548 | ₩86,570 | ₩87,051 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,960 | ₩88,722 | ₩87,640 | ₩88,014 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,105 | ₩88,435 | ₩87,105 | ₩88,254 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,290 | ₩87,158 | ₩85,782 | ₩87,132 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,739 | ₩86,096 | ₩84,392 | ₩85,140 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,303 | ₩86,303 | ₩84,712 | ₩85,474 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,715 | ₩86,604 | ₩85,073 | ₩85,541 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,595 | ₩86,544 | ₩85,501 | ₩85,621 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,615 | ₩88,816 | ₩87,319 | ₩87,666 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,241 | ₩88,829 | ₩87,586 | ₩88,562 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,468 | ₩88,482 | ₩86,744 | ₩86,891 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩89,043 | ₩89,230 | ₩88,067 | ₩88,134 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,388 | ₩89,404 | ₩88,388 | ₩89,230 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,570 | ₩86,945 | ₩85,795 | ₩86,530 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,900 | ₩86,564 | ₩84,151 | ₩86,397 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,902 | ₩86,771 | ₩84,552 | ₩84,579 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,974 | ₩88,642 | ₩84,044 | ₩86,664 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,640 | ₩87,920 | ₩87,018 | ₩87,252 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,390 | ₩89,457 | ₩86,156 | ₩86,503 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,511 | ₩90,861 | ₩89,324 | ₩90,513 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,262 | ₩91,382 | ₩90,199 | ₩90,513 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,596 | ₩91,703 | ₩91,048 | ₩91,462 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,727 | ₩92,010 | ₩90,727 | ₩91,729 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,152 | ₩90,740 | ₩89,985 | ₩90,473 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,829 | ₩89,898 | ₩88,589 | ₩89,765 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,869 | ₩88,869 | ₩88,214 | ₩88,749 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,214 | ₩88,923 | ₩88,134 | ₩88,722 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,760 | ₩87,934 | ₩87,292 | ₩87,346 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,637 | ₩87,626 | ₩86,437 | ₩87,198 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,143 | ₩87,105 | ₩85,846 | ₩87,092 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,955 | ₩86,290 | ₩85,220 | ₩85,675 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,305 | ₩87,305 | ₩85,715 | ₩86,463 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,452 | ₩87,987 | ₩86,811 | ₩87,038 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,733 | ₩88,736 | ₩87,733 | ₩88,575 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,998 | ₩87,840 | ₩86,156 | ₩87,586 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,517 | ₩86,717 | ₩85,307 | ₩86,530 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,437 | ₩87,412 | ₩86,437 | ₩86,945 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,223 | ₩86,798 | ₩86,129 | ₩86,744 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,062 | ₩86,604 | ₩85,428 | ₩85,675 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,512 | ₩85,702 | ₩84,258 | ₩85,635 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,804 | ₩83,924 | ₩83,523 | ₩83,790 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,975 | ₩83,416 | ₩82,434 | ₩83,015 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,761 | ₩83,282 | ₩82,761 | ₩82,868 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,467 | ₩82,467 | ₩80,997 | ₩82,226 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,119 | ₩82,119 | ₩81,398 | ₩81,946 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,946 | ₩82,200 | ₩81,411 | ₩81,999 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,467 | ₩83,002 | ₩82,093 | ₩82,988 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,625 | ₩82,641 | ₩81,364 | ₩82,534 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,719 | ₩81,892 | ₩80,235 | ₩81,090 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,411 | ₩82,186 | ₩81,237 | ₩82,186 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,358 | ₩81,525 | ₩80,435 | ₩80,596 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,104 | ₩81,211 | ₩80,395 | ₩81,010 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,224 | ₩81,538 | ₩80,923 | ₩81,331 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,395 | ₩80,475 | ₩79,647 | ₩80,208 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,139 | ₩80,115 | ₩79,139 | ₩80,088 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,749 | ₩78,898 | ₩77,749 | ₩78,872 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,503 | ₩77,067 | ₩75,503 | ₩77,054 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,824 | ₩76,185 | ₩75,637 | ₩75,824 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,196 | ₩75,664 | ₩74,621 | ₩75,624 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,918 | ₩76,078 | ₩74,701 | ₩75,209 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,416 | ₩72,910 | ₩71,454 | ₩72,910 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,336 | ₩72,690 | ₩72,242 | ₩72,630 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,932 | ₩72,536 | ₩70,612 | ₩72,309 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,202 | ₩72,951 | ₩71,834 | ₩72,302 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,369 | ₩71,467 | ₩69,369 | ₩71,413 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,689 | ₩69,703 | ₩68,085 | ₩68,446 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,090 | ₩70,170 | ₩68,921 | ₩69,021 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,175 | ₩72,336 | ₩70,661 | ₩70,678 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,164 | ₩73,619 | ₩72,777 | ₩72,937 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,951 | ₩73,037 | ₩72,362 | ₩72,523 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,659 | ₩74,407 | ₩73,321 | ₩73,418 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,712 | ₩73,712 | ₩71,921 | ₩72,416 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,458 | ₩74,314 | ₩73,221 | ₩73,980 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩75,036 | ₩75,236 | ₩74,254 | ₩74,287 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,383 | ₩75,670 | ₩74,969 | ₩75,223 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩75,049 | ₩75,517 | ₩74,768 | ₩74,993 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,062 | ₩75,437 | ₩73,846 | ₩73,966 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,637 | ₩75,731 | ₩74,715 | ₩74,715 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,332 | ₩76,733 | ₩75,864 | ₩76,225 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩76,038 | ₩76,720 | ₩75,737 | ₩76,025 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,060 | ₩76,091 | ₩73,712 | ₩76,011 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,889 | ₩75,731 | ₩74,581 | ₩74,822 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,784 | ₩76,559 | ₩75,116 | ₩76,172 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,477 | ₩76,479 | ₩75,437 | ₩76,185 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,514 | ₩75,410 | ₩73,732 | ₩75,183 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,595 | ₩76,232 | ₩74,448 | ₩75,985 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,249 | ₩75,904 | ₩75,209 | ₩75,717 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,161 | ₩77,161 | ₩75,463 | ₩76,372 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,733 | ₩77,355 | ₩76,733 | ₩77,308 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,356 | ₩76,292 | ₩74,889 | ₩76,185 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,439 | ₩76,527 | ₩75,129 | ₩75,477 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,797 | ₩77,036 | ₩75,797 | ₩76,666 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,691 | ₩76,212 | ₩75,557 | ₩76,025 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,637 | ₩76,586 | ₩75,490 | ₩76,065 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,902 | ₩75,851 | ₩74,287 | ₩75,517 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,744 | ₩76,051 | ₩75,022 | ₩75,330 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,361 | ₩77,495 | ₩75,423 | ₩75,557 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,883 | ₩77,883 | ₩76,399 | ₩76,974 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,562 | ₩77,629 | ₩76,934 | ₩76,947 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,185 | ₩77,669 | ₩75,931 | ₩77,321 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩75,009 | ₩76,523 | ₩74,889 | ₩76,372 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,875 | ₩75,450 | ₩74,087 | ₩74,448 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,401 | ₩77,401 | ₩75,056 | ₩75,904 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,259 | ₩79,259 | ₩76,646 | ₩77,428 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,537 | ₩79,480 | ₩78,537 | ₩79,032 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,339 | ₩79,700 | ₩78,591 | ₩78,845 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,275 | ₩80,275 | ₩78,070 | ₩79,780 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,395 | ₩80,455 | ₩79,723 | ₩80,034 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,874 | ₩80,250 | ₩79,647 | ₩80,048 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,925 | ₩79,660 | ₩78,925 | ₩79,366 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,631 | ₩79,246 | ₩78,364 | ₩78,865 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,671 | ₩78,671 | ₩78,130 | ₩78,537 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩77,027 | ₩78,283 | ₩76,760 | ₩77,762 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,361 | ₩77,816 | ₩76,746 | ₩76,813 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,206 | ₩79,246 | ₩78,604 | ₩78,811 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,286 | ₩79,313 | ₩78,557 | ₩78,711 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,992 | ₩79,005 | ₩77,829 | ₩78,404 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,807 | ₩79,874 | ₩79,072 | ₩79,460 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,925 | ₩79,968 | ₩78,925 | ₩79,687 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,979 | ₩79,620 | ₩78,731 | ₩79,460 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,567 | ₩79,567 | ₩78,457 | ₩78,765 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,500 | ₩80,141 | ₩79,500 | ₩79,593 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩79,032 | ₩79,494 | ₩78,765 | ₩79,460 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,152 | ₩79,375 | ₩78,751 | ₩78,898 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,139 | ₩79,527 | ₩78,043 | ₩78,511 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,099 | ₩79,099 | ₩78,390 | ₩78,417 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,085 | ₩79,326 | ₩79,019 | ₩79,059 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩79,019 | ₩79,313 | ₩78,872 | ₩79,179 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,746 | ₩79,775 | ₩79,500 | ₩79,567 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,299 | ₩79,587 | ₩79,232 | ₩79,540 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,711 | ₩79,406 | ₩78,671 | ₩79,400 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,938 | ₩78,938 | ₩78,578 | ₩78,872 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,535 | ₩78,324 | ₩77,535 | ₩78,250 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,960 | ₩77,468 | ₩76,753 | ₩76,987 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,415 | ₩77,415 | ₩75,704 | ₩75,704 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,947 | ₩77,629 | ₩76,787 | ₩77,388 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,190 | ₩78,190 | ₩77,107 | ₩77,187 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,858 | ₩78,898 | ₩77,175 | ₩77,615 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,778 | ₩79,179 | ₩77,976 | ₩79,112 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,192 | ₩79,587 | ₩78,742 | ₩79,446 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,112 | ₩79,366 | ₩79,019 | ₩79,219 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,727 | ₩79,794 | ₩79,045 | ₩79,353 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,406 | ₩79,887 | ₩79,366 | ₩79,540 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,513 | ₩79,513 | ₩78,791 | ₩79,232 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,791 | ₩79,224 | ₩78,584 | ₩79,072 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,059 | ₩79,509 | ₩78,805 | ₩79,048 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,444 | ₩79,065 | ₩78,300 | ₩78,725 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,858 | ₩79,079 | ₩78,751 | ₩79,079 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,618 | ₩78,912 | ₩78,324 | ₩78,658 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,562 | ₩78,404 | ₩76,827 | ₩78,270 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,292 | ₩77,749 | ₩76,292 | ₩77,629 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,343 | ₩76,479 | ₩74,501 | ₩75,637 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,270 | ₩78,544 | ₩74,942 | ₩75,076 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,065 | ₩77,261 | ₩75,985 | ₩76,586 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,292 | ₩76,639 | ₩75,343 | ₩75,924 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,294 | ₩78,056 | ₩76,412 | ₩76,867 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,439 | ₩78,190 | ₩76,132 | ₩77,602 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,711 | ₩78,766 | ₩77,294 | ₩77,615 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩80,008 | ₩80,008 | ₩78,938 | ₩79,339 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,313 | ₩79,633 | ₩79,009 | ₩79,486 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,166 | ₩79,881 | ₩78,992 | ₩79,767 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,669 | ₩77,923 | ₩76,412 | ₩77,923 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,446 | ₩79,446 | ₩77,956 | ₩78,217 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,059 | ₩80,034 | ₩79,005 | ₩79,473 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,607 | ₩80,128 | ₩79,192 | ₩79,326 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩81,010 | ₩81,118 | ₩80,504 | ₩80,756 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,970 | ₩80,987 | ₩79,927 | ₩80,222 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,516 | ₩80,596 | ₩79,782 | ₩79,794 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩81,050 | ₩81,211 | ₩80,455 | ₩81,010 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,248 | ₩80,876 | ₩80,057 | ₩80,609 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,567 | ₩79,981 | ₩79,406 | ₩79,930 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,257 | ₩78,751 | ₩78,257 | ₩78,524 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩77,014 | ₩77,776 | ₩77,014 | ₩77,682 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,441 | ₩77,735 | ₩76,345 | ₩77,000 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,522 | ₩77,705 | ₩77,335 | ₩77,522 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩77,040 | ₩77,655 | ₩77,040 | ₩77,562 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,797 | ₩76,706 | ₩75,610 | ₩76,533 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,934 | ₩77,277 | ₩75,664 | ₩76,185 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,907 | ₩77,187 | ₩75,838 | ₩76,613 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,784 | ₩76,622 | ₩75,215 | ₩76,118 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,533 | ₩76,893 | ₩76,252 | ₩76,760 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,949 | ₩78,177 | ₩75,143 | ₩75,143 | -3.60% | 19만 |
|---|