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 | ₩93,969 | ₩94,250 | ₩93,568 | ₩94,183 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,943 | ₩94,263 | ₩92,766 | ₩93,221 | -0.77% | 39만 |
| 2026.10.07 | ₩94,116 | ₩94,376 | ₩93,675 | ₩94,330 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,491 | ₩95,065 | ₩94,430 | ₩94,678 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,114 | ₩94,076 | ₩93,114 | ₩93,769 | +0.70% | 26만 |
| 2026.10.02 | ₩93,314 | ₩93,461 | ₩92,760 | ₩92,953 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,432 | ₩92,432 | ₩91,410 | ₩92,111 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,165 | ₩92,686 | ₩91,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,804 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩92,058 | ₩92,085 | ₩91,456 | ₩91,884 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,804 | ₩92,111 | ₩91,129 | ₩91,537 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,272 | ₩92,539 | ₩91,837 | ₩92,445 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,868 | ₩92,111 | ₩90,868 | ₩92,031 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,419 | ₩92,419 | ₩91,450 | ₩91,643 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,379 | ₩92,686 | ₩92,258 | ₩92,405 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,614 | ₩92,579 | ₩90,574 | ₩92,379 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,093 | ₩90,093 | ₩89,347 | ₩89,919 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,812 | ₩89,839 | ₩89,374 | ₩89,679 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,877 | ₩89,251 | ₩87,834 | ₩88,369 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩89,024 | ₩89,144 | ₩88,358 | ₩88,449 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,382 | ₩89,425 | ₩88,228 | ₩89,037 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,558 | ₩89,732 | ₩89,358 | ₩89,358 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,596 | ₩89,050 | ₩88,462 | ₩88,609 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,652 | ₩89,725 | ₩89,251 | ₩89,451 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,400 | ₩90,400 | ₩89,652 | ₩89,719 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,534 | ₩90,628 | ₩90,113 | ₩90,400 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,785 | ₩90,601 | ₩89,558 | ₩90,347 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,756 | ₩89,335 | ₩88,689 | ₩89,130 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,997 | ₩89,291 | ₩88,529 | ₩88,796 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,146 | ₩90,280 | ₩89,723 | ₩90,039 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,801 | ₩91,443 | ₩90,320 | ₩90,454 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,374 | ₩90,962 | ₩90,273 | ₩90,875 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,451 | ₩89,679 | ₩89,090 | ₩89,438 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,532 | ₩89,858 | ₩89,171 | ₩89,425 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,104 | ₩89,184 | ₩88,569 | ₩88,903 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,518 | ₩89,598 | ₩89,044 | ₩89,384 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,465 | ₩89,652 | ₩88,877 | ₩89,077 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,946 | ₩90,186 | ₩89,291 | ₩89,759 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,879 | ₩89,999 | ₩89,572 | ₩89,625 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,470 | ₩91,470 | ₩90,828 | ₩90,882 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩92,044 | ₩92,044 | ₩91,349 | ₩91,456 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,550 | ₩92,218 | ₩91,410 | ₩91,884 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,938 | ₩91,938 | ₩91,162 | ₩91,202 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,938 | ₩91,938 | ₩90,868 | ₩91,029 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,563 | ₩92,004 | ₩91,376 | ₩91,443 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,403 | ₩91,617 | ₩91,002 | ₩91,349 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,400 | ₩91,216 | ₩90,400 | ₩90,641 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,991 | ₩92,232 | ₩90,815 | ₩90,815 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,692 | ₩91,456 | ₩89,692 | ₩91,122 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,206 | ₩89,318 | ₩87,206 | ₩89,090 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,658 | ₩87,259 | ₩85,749 | ₩86,978 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,238 | ₩85,281 | ₩84,064 | ₩85,147 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,091 | ₩84,800 | ₩82,728 | ₩82,795 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,305 | ₩84,826 | ₩83,423 | ₩84,412 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,936 | ₩85,936 | ₩84,292 | ₩84,706 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,281 | ₩85,762 | ₩84,572 | ₩84,746 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,628 | ₩86,049 | ₩84,773 | ₩85,361 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,845 | ₩87,186 | ₩86,651 | ₩86,751 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,446 | ₩87,446 | ₩86,818 | ₩87,326 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩87,019 | ₩87,286 | ₩86,457 | ₩86,457 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,535 | ₩86,965 | ₩85,214 | ₩86,283 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,342 | ₩88,449 | ₩87,139 | ₩87,553 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,997 | ₩89,061 | ₩88,141 | ₩88,903 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,181 | ₩88,703 | ₩87,834 | ₩88,529 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,235 | ₩88,469 | ₩87,553 | ₩87,714 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,756 | ₩88,957 | ₩87,954 | ₩88,917 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,673 | ₩88,514 | ₩87,461 | ₩88,449 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,604 | ₩87,440 | ₩86,176 | ₩87,353 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,553 | ₩87,780 | ₩86,684 | ₩87,393 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,740 | ₩88,288 | ₩87,533 | ₩88,061 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩88,061 | ₩88,556 | ₩86,577 | ₩87,059 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,968 | ₩88,729 | ₩87,647 | ₩88,021 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,112 | ₩88,442 | ₩87,112 | ₩88,262 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,297 | ₩87,166 | ₩85,789 | ₩87,139 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,746 | ₩86,103 | ₩84,399 | ₩85,147 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,310 | ₩86,310 | ₩84,719 | ₩85,481 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,722 | ₩86,611 | ₩85,080 | ₩85,548 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,602 | ₩86,551 | ₩85,508 | ₩85,628 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,623 | ₩88,823 | ₩87,326 | ₩87,673 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,248 | ₩88,836 | ₩87,593 | ₩88,569 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,476 | ₩88,489 | ₩86,751 | ₩86,898 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩89,050 | ₩89,237 | ₩88,075 | ₩88,141 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,395 | ₩89,411 | ₩88,395 | ₩89,237 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,577 | ₩86,952 | ₩85,802 | ₩86,537 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,907 | ₩86,571 | ₩84,158 | ₩86,404 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,909 | ₩86,778 | ₩84,559 | ₩84,586 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,981 | ₩88,649 | ₩84,051 | ₩86,671 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,647 | ₩87,927 | ₩87,025 | ₩87,259 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,398 | ₩89,465 | ₩86,163 | ₩86,511 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,518 | ₩90,868 | ₩89,331 | ₩90,521 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,269 | ₩91,389 | ₩90,207 | ₩90,521 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,603 | ₩91,710 | ₩91,055 | ₩91,470 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,735 | ₩92,018 | ₩90,735 | ₩91,737 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,160 | ₩90,748 | ₩89,993 | ₩90,481 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,836 | ₩89,906 | ₩88,596 | ₩89,772 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,877 | ₩88,877 | ₩88,222 | ₩88,756 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,222 | ₩88,930 | ₩88,141 | ₩88,729 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,767 | ₩87,941 | ₩87,299 | ₩87,353 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,644 | ₩87,633 | ₩86,444 | ₩87,206 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,150 | ₩87,112 | ₩85,853 | ₩87,099 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,963 | ₩86,297 | ₩85,227 | ₩85,682 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,313 | ₩87,313 | ₩85,722 | ₩86,470 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,460 | ₩87,994 | ₩86,818 | ₩87,045 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,740 | ₩88,743 | ₩87,740 | ₩88,582 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩87,005 | ₩87,847 | ₩86,163 | ₩87,593 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,524 | ₩86,724 | ₩85,314 | ₩86,537 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,444 | ₩87,420 | ₩86,444 | ₩86,952 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,230 | ₩86,805 | ₩86,136 | ₩86,751 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,069 | ₩86,611 | ₩85,435 | ₩85,682 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,519 | ₩85,709 | ₩84,265 | ₩85,642 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,810 | ₩83,931 | ₩83,530 | ₩83,797 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,982 | ₩83,423 | ₩82,440 | ₩83,022 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,768 | ₩83,289 | ₩82,768 | ₩82,875 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,474 | ₩82,474 | ₩81,003 | ₩82,233 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,126 | ₩82,126 | ₩81,404 | ₩81,952 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,952 | ₩82,206 | ₩81,418 | ₩82,006 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,474 | ₩83,008 | ₩82,099 | ₩82,995 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,632 | ₩82,648 | ₩81,371 | ₩82,541 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,725 | ₩81,899 | ₩80,241 | ₩81,097 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,418 | ₩82,193 | ₩81,244 | ₩82,193 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,364 | ₩81,531 | ₩80,442 | ₩80,602 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,110 | ₩81,217 | ₩80,402 | ₩81,017 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,231 | ₩81,545 | ₩80,930 | ₩81,338 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,402 | ₩80,482 | ₩79,653 | ₩80,215 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,145 | ₩80,121 | ₩79,145 | ₩80,094 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,755 | ₩78,905 | ₩77,755 | ₩78,878 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,510 | ₩77,074 | ₩75,510 | ₩77,060 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,830 | ₩76,191 | ₩75,643 | ₩75,830 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,202 | ₩75,670 | ₩74,627 | ₩75,630 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,924 | ₩76,084 | ₩74,708 | ₩75,216 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,422 | ₩72,916 | ₩71,459 | ₩72,916 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,342 | ₩72,696 | ₩72,248 | ₩72,636 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,938 | ₩72,542 | ₩70,617 | ₩72,315 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,208 | ₩72,957 | ₩71,840 | ₩72,308 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,374 | ₩71,473 | ₩69,374 | ₩71,419 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,695 | ₩69,708 | ₩68,091 | ₩68,452 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,096 | ₩70,176 | ₩68,926 | ₩69,027 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,181 | ₩72,342 | ₩70,667 | ₩70,684 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,170 | ₩73,625 | ₩72,783 | ₩72,943 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,957 | ₩73,043 | ₩72,368 | ₩72,529 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,665 | ₩74,414 | ₩73,327 | ₩73,424 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,718 | ₩73,718 | ₩71,927 | ₩72,422 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,464 | ₩74,320 | ₩73,227 | ₩73,986 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩75,042 | ₩75,242 | ₩74,260 | ₩74,293 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,389 | ₩75,677 | ₩74,975 | ₩75,229 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩75,055 | ₩75,523 | ₩74,774 | ₩74,999 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,069 | ₩75,443 | ₩73,852 | ₩73,972 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,643 | ₩75,737 | ₩74,721 | ₩74,721 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,338 | ₩76,739 | ₩75,871 | ₩76,231 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩76,044 | ₩76,726 | ₩75,744 | ₩76,031 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,066 | ₩76,098 | ₩73,718 | ₩76,018 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,895 | ₩75,737 | ₩74,587 | ₩74,828 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,790 | ₩76,566 | ₩75,122 | ₩76,178 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,483 | ₩76,485 | ₩75,443 | ₩76,191 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,520 | ₩75,416 | ₩73,739 | ₩75,189 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,601 | ₩76,238 | ₩74,454 | ₩75,991 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,256 | ₩75,911 | ₩75,216 | ₩75,723 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,167 | ₩77,167 | ₩75,470 | ₩76,378 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,739 | ₩77,361 | ₩76,739 | ₩77,314 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,363 | ₩76,298 | ₩74,895 | ₩76,191 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,445 | ₩76,534 | ₩75,135 | ₩75,483 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,804 | ₩77,043 | ₩75,804 | ₩76,673 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,697 | ₩76,218 | ₩75,563 | ₩76,031 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,643 | ₩76,592 | ₩75,496 | ₩76,071 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,908 | ₩75,857 | ₩74,293 | ₩75,523 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,750 | ₩76,058 | ₩75,028 | ₩75,336 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,368 | ₩77,501 | ₩75,429 | ₩75,563 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,889 | ₩77,889 | ₩76,405 | ₩76,980 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,568 | ₩77,635 | ₩76,940 | ₩76,953 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,191 | ₩77,675 | ₩75,937 | ₩77,328 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩75,015 | ₩76,530 | ₩74,895 | ₩76,378 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,881 | ₩75,456 | ₩74,093 | ₩74,454 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,408 | ₩77,408 | ₩75,062 | ₩75,911 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,266 | ₩79,266 | ₩76,652 | ₩77,434 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,544 | ₩79,486 | ₩78,544 | ₩79,038 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,346 | ₩79,707 | ₩78,597 | ₩78,851 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,282 | ₩80,282 | ₩78,076 | ₩79,787 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,402 | ₩80,462 | ₩79,730 | ₩80,041 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,881 | ₩80,256 | ₩79,653 | ₩80,054 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,932 | ₩79,667 | ₩78,932 | ₩79,373 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,637 | ₩79,252 | ₩78,370 | ₩78,871 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,678 | ₩78,678 | ₩78,136 | ₩78,544 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩77,033 | ₩78,290 | ₩76,766 | ₩77,769 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,368 | ₩77,822 | ₩76,753 | ₩76,820 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,212 | ₩79,252 | ₩78,611 | ₩78,818 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,292 | ₩79,319 | ₩78,564 | ₩78,718 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,998 | ₩79,012 | ₩77,835 | ₩78,410 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,814 | ₩79,881 | ₩79,079 | ₩79,466 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,932 | ₩79,974 | ₩78,932 | ₩79,693 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,985 | ₩79,627 | ₩78,738 | ₩79,466 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,573 | ₩79,573 | ₩78,464 | ₩78,771 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,506 | ₩80,148 | ₩79,506 | ₩79,600 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩79,038 | ₩79,501 | ₩78,771 | ₩79,466 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,159 | ₩79,382 | ₩78,758 | ₩78,905 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,145 | ₩79,533 | ₩78,049 | ₩78,517 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,105 | ₩79,105 | ₩78,397 | ₩78,424 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,092 | ₩79,333 | ₩79,025 | ₩79,065 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩79,025 | ₩79,319 | ₩78,878 | ₩79,186 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,752 | ₩79,782 | ₩79,506 | ₩79,573 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,306 | ₩79,593 | ₩79,239 | ₩79,546 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,718 | ₩79,413 | ₩78,678 | ₩79,406 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,945 | ₩78,945 | ₩78,584 | ₩78,878 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,541 | ₩78,330 | ₩77,541 | ₩78,257 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,967 | ₩77,475 | ₩76,759 | ₩76,993 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,421 | ₩77,421 | ₩75,710 | ₩75,710 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,953 | ₩77,635 | ₩76,793 | ₩77,394 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,196 | ₩78,196 | ₩77,114 | ₩77,194 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,865 | ₩78,905 | ₩77,182 | ₩77,622 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,785 | ₩79,186 | ₩77,982 | ₩79,119 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,199 | ₩79,593 | ₩78,748 | ₩79,453 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,119 | ₩79,373 | ₩79,025 | ₩79,226 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,734 | ₩79,800 | ₩79,052 | ₩79,359 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,413 | ₩79,894 | ₩79,373 | ₩79,546 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,520 | ₩79,520 | ₩78,798 | ₩79,239 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,798 | ₩79,231 | ₩78,591 | ₩79,079 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,065 | ₩79,516 | ₩78,811 | ₩79,055 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,450 | ₩79,072 | ₩78,306 | ₩78,731 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,865 | ₩79,085 | ₩78,758 | ₩79,085 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,624 | ₩78,918 | ₩78,330 | ₩78,664 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,568 | ₩78,410 | ₩76,833 | ₩78,277 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,298 | ₩77,755 | ₩76,298 | ₩77,635 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,349 | ₩76,485 | ₩74,507 | ₩75,643 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,277 | ₩78,551 | ₩74,948 | ₩75,082 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,071 | ₩77,267 | ₩75,991 | ₩76,592 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,298 | ₩76,646 | ₩75,349 | ₩75,931 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,301 | ₩78,063 | ₩76,419 | ₩76,873 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,445 | ₩78,196 | ₩76,138 | ₩77,608 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,718 | ₩78,772 | ₩77,301 | ₩77,622 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩80,014 | ₩80,014 | ₩78,945 | ₩79,346 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,319 | ₩79,640 | ₩79,016 | ₩79,493 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,172 | ₩79,887 | ₩78,998 | ₩79,774 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,675 | ₩77,929 | ₩76,419 | ₩77,929 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,453 | ₩79,453 | ₩77,962 | ₩78,223 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,065 | ₩80,041 | ₩79,012 | ₩79,480 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,613 | ₩80,135 | ₩79,199 | ₩79,333 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩81,017 | ₩81,125 | ₩80,510 | ₩80,763 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,977 | ₩80,994 | ₩79,934 | ₩80,228 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,522 | ₩80,602 | ₩79,788 | ₩79,800 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩81,057 | ₩81,217 | ₩80,462 | ₩81,017 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,255 | ₩80,883 | ₩80,064 | ₩80,616 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,573 | ₩79,988 | ₩79,413 | ₩79,937 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,263 | ₩78,758 | ₩78,263 | ₩78,531 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩77,020 | ₩77,782 | ₩77,020 | ₩77,688 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,448 | ₩77,742 | ₩76,352 | ₩77,007 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,528 | ₩77,711 | ₩77,341 | ₩77,528 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩77,047 | ₩77,662 | ₩77,047 | ₩77,568 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,804 | ₩76,713 | ₩75,617 | ₩76,539 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,940 | ₩77,283 | ₩75,670 | ₩76,191 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,913 | ₩77,194 | ₩75,844 | ₩76,619 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,790 | ₩76,628 | ₩75,221 | ₩76,124 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,539 | ₩76,900 | ₩76,258 | ₩76,766 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,956 | ₩78,183 | ₩75,149 | ₩75,149 | -3.60% | 19만 |
|---|