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 | ₩93,952 | ₩94,232 | ₩93,551 | ₩94,166 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,925 | ₩94,246 | ₩92,749 | ₩93,203 | -0.77% | 39만 |
| 2026.10.07 | ₩94,099 | ₩94,358 | ₩93,658 | ₩94,313 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,473 | ₩95,048 | ₩94,413 | ₩94,660 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,096 | ₩94,059 | ₩93,096 | ₩93,751 | +0.70% | 26만 |
| 2026.10.02 | ₩93,297 | ₩93,444 | ₩92,742 | ₩92,936 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,415 | ₩92,415 | ₩91,392 | ₩92,094 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,148 | ₩92,669 | ₩91,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,787 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩92,041 | ₩92,067 | ₩91,439 | ₩91,867 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,787 | ₩92,094 | ₩91,112 | ₩91,519 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,254 | ₩92,522 | ₩91,820 | ₩92,428 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,851 | ₩92,094 | ₩90,851 | ₩92,014 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,401 | ₩92,401 | ₩91,433 | ₩91,626 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,361 | ₩92,669 | ₩92,241 | ₩92,388 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,597 | ₩92,562 | ₩90,557 | ₩92,361 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,076 | ₩90,076 | ₩89,330 | ₩89,902 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,795 | ₩89,822 | ₩89,357 | ₩89,662 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,860 | ₩89,234 | ₩87,817 | ₩88,352 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩89,007 | ₩89,127 | ₩88,341 | ₩88,432 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,365 | ₩89,408 | ₩88,212 | ₩89,020 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,541 | ₩89,715 | ₩89,341 | ₩89,341 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,579 | ₩89,034 | ₩88,446 | ₩88,593 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,635 | ₩89,709 | ₩89,234 | ₩89,435 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,383 | ₩90,383 | ₩89,635 | ₩89,702 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,517 | ₩90,611 | ₩90,096 | ₩90,383 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,769 | ₩90,584 | ₩89,541 | ₩90,330 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,740 | ₩89,318 | ₩88,673 | ₩89,114 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,980 | ₩89,274 | ₩88,512 | ₩88,780 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,130 | ₩90,263 | ₩89,706 | ₩90,023 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,784 | ₩91,426 | ₩90,303 | ₩90,437 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,357 | ₩90,945 | ₩90,256 | ₩90,858 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,435 | ₩89,662 | ₩89,074 | ₩89,421 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,515 | ₩89,841 | ₩89,154 | ₩89,408 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,087 | ₩89,167 | ₩88,553 | ₩88,887 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,501 | ₩89,582 | ₩89,027 | ₩89,368 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,448 | ₩89,635 | ₩88,860 | ₩89,060 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,929 | ₩90,170 | ₩89,274 | ₩89,742 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,862 | ₩89,983 | ₩89,555 | ₩89,608 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,453 | ₩91,453 | ₩90,811 | ₩90,865 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩92,027 | ₩92,027 | ₩91,332 | ₩91,439 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,533 | ₩92,201 | ₩91,392 | ₩91,867 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,920 | ₩91,920 | ₩91,145 | ₩91,185 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,920 | ₩91,920 | ₩90,851 | ₩91,012 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,546 | ₩91,987 | ₩91,359 | ₩91,426 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,386 | ₩91,600 | ₩90,985 | ₩91,332 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,383 | ₩91,199 | ₩90,383 | ₩90,624 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,974 | ₩92,214 | ₩90,798 | ₩90,798 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,675 | ₩91,439 | ₩89,675 | ₩91,105 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,189 | ₩89,301 | ₩87,189 | ₩89,074 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,641 | ₩87,243 | ₩85,733 | ₩86,962 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,222 | ₩85,265 | ₩84,049 | ₩85,131 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,075 | ₩84,784 | ₩82,712 | ₩82,779 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,289 | ₩84,810 | ₩83,407 | ₩84,396 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,920 | ₩85,920 | ₩84,276 | ₩84,690 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,265 | ₩85,746 | ₩84,557 | ₩84,730 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,612 | ₩86,033 | ₩84,757 | ₩85,345 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,829 | ₩87,169 | ₩86,635 | ₩86,735 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,430 | ₩87,430 | ₩86,802 | ₩87,310 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩87,002 | ₩87,270 | ₩86,441 | ₩86,441 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,519 | ₩86,949 | ₩85,198 | ₩86,267 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,325 | ₩88,432 | ₩87,123 | ₩87,537 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,980 | ₩89,044 | ₩88,125 | ₩88,887 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,165 | ₩88,686 | ₩87,817 | ₩88,512 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,218 | ₩88,452 | ₩87,537 | ₩87,697 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,740 | ₩88,940 | ₩87,938 | ₩88,900 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,657 | ₩88,498 | ₩87,445 | ₩88,432 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,588 | ₩87,423 | ₩86,160 | ₩87,336 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,537 | ₩87,764 | ₩86,668 | ₩87,376 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,724 | ₩88,272 | ₩87,517 | ₩88,045 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩88,045 | ₩88,539 | ₩86,561 | ₩87,042 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,951 | ₩88,713 | ₩87,630 | ₩88,005 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,096 | ₩88,426 | ₩87,096 | ₩88,245 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,281 | ₩87,149 | ₩85,773 | ₩87,123 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,730 | ₩86,087 | ₩84,383 | ₩85,131 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,294 | ₩86,294 | ₩84,704 | ₩85,465 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,706 | ₩86,595 | ₩85,064 | ₩85,532 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,586 | ₩86,534 | ₩85,492 | ₩85,612 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,606 | ₩88,806 | ₩87,310 | ₩87,657 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,232 | ₩88,820 | ₩87,577 | ₩88,553 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,459 | ₩88,472 | ₩86,735 | ₩86,882 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩89,034 | ₩89,221 | ₩88,058 | ₩88,125 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,379 | ₩89,394 | ₩88,379 | ₩89,221 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,561 | ₩86,935 | ₩85,786 | ₩86,521 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,891 | ₩86,555 | ₩84,142 | ₩86,387 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,893 | ₩86,762 | ₩84,543 | ₩84,570 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,964 | ₩88,633 | ₩84,035 | ₩86,655 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,630 | ₩87,911 | ₩87,009 | ₩87,243 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,381 | ₩89,448 | ₩86,147 | ₩86,494 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,501 | ₩90,851 | ₩89,314 | ₩90,504 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,252 | ₩91,372 | ₩90,190 | ₩90,504 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,586 | ₩91,693 | ₩91,038 | ₩91,453 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,718 | ₩92,001 | ₩90,718 | ₩91,720 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,143 | ₩90,731 | ₩89,976 | ₩90,464 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,820 | ₩89,889 | ₩88,579 | ₩89,755 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,860 | ₩88,860 | ₩88,205 | ₩88,740 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,205 | ₩88,913 | ₩88,125 | ₩88,713 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,751 | ₩87,924 | ₩87,283 | ₩87,336 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,628 | ₩87,617 | ₩86,428 | ₩87,189 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,134 | ₩87,096 | ₩85,837 | ₩87,082 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,946 | ₩86,281 | ₩85,211 | ₩85,666 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,296 | ₩87,296 | ₩85,706 | ₩86,454 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,443 | ₩87,978 | ₩86,802 | ₩87,029 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,724 | ₩88,726 | ₩87,724 | ₩88,566 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,989 | ₩87,831 | ₩86,147 | ₩87,577 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,508 | ₩86,708 | ₩85,298 | ₩86,521 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,428 | ₩87,403 | ₩86,428 | ₩86,935 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,214 | ₩86,788 | ₩86,120 | ₩86,735 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,053 | ₩86,595 | ₩85,419 | ₩85,666 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,503 | ₩85,693 | ₩84,249 | ₩85,626 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,795 | ₩83,915 | ₩83,514 | ₩83,781 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,966 | ₩83,407 | ₩82,425 | ₩83,006 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,752 | ₩83,274 | ₩82,752 | ₩82,859 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,458 | ₩82,458 | ₩80,988 | ₩82,218 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,111 | ₩82,111 | ₩81,389 | ₩81,937 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,937 | ₩82,191 | ₩81,403 | ₩81,991 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,458 | ₩82,993 | ₩82,084 | ₩82,980 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,616 | ₩82,632 | ₩81,356 | ₩82,525 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,710 | ₩81,884 | ₩80,226 | ₩81,082 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,403 | ₩82,178 | ₩81,229 | ₩82,178 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,349 | ₩81,516 | ₩80,427 | ₩80,587 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,095 | ₩81,202 | ₩80,387 | ₩81,002 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,215 | ₩81,530 | ₩80,915 | ₩81,322 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,387 | ₩80,467 | ₩79,638 | ₩80,200 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,131 | ₩80,106 | ₩79,131 | ₩80,079 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,741 | ₩78,890 | ₩77,741 | ₩78,863 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,495 | ₩77,059 | ₩75,495 | ₩77,046 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,816 | ₩76,177 | ₩75,629 | ₩75,816 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,188 | ₩75,656 | ₩74,613 | ₩75,616 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,910 | ₩76,070 | ₩74,694 | ₩75,201 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,408 | ₩72,903 | ₩71,446 | ₩72,903 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,328 | ₩72,682 | ₩72,235 | ₩72,622 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,925 | ₩72,529 | ₩70,604 | ₩72,301 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,194 | ₩72,943 | ₩71,827 | ₩72,295 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,361 | ₩71,459 | ₩69,361 | ₩71,406 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,682 | ₩69,695 | ₩68,078 | ₩68,439 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,083 | ₩70,163 | ₩68,914 | ₩69,014 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,168 | ₩72,328 | ₩70,654 | ₩70,671 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,157 | ₩73,611 | ₩72,769 | ₩72,930 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,943 | ₩73,030 | ₩72,355 | ₩72,515 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,651 | ₩74,400 | ₩73,313 | ₩73,411 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,705 | ₩73,705 | ₩71,914 | ₩72,408 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,451 | ₩74,306 | ₩73,213 | ₩73,972 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩75,028 | ₩75,228 | ₩74,246 | ₩74,279 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,375 | ₩75,663 | ₩74,961 | ₩75,215 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩75,041 | ₩75,509 | ₩74,760 | ₩74,985 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,054 | ₩75,429 | ₩73,838 | ₩73,959 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,629 | ₩75,723 | ₩74,707 | ₩74,707 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,324 | ₩76,725 | ₩75,856 | ₩76,217 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩76,030 | ₩76,712 | ₩75,729 | ₩76,017 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,052 | ₩76,084 | ₩73,705 | ₩76,003 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,881 | ₩75,723 | ₩74,573 | ₩74,814 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,776 | ₩76,551 | ₩75,108 | ₩76,164 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,469 | ₩76,471 | ₩75,429 | ₩76,177 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,507 | ₩75,402 | ₩73,725 | ₩75,175 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,587 | ₩76,224 | ₩74,440 | ₩75,977 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,242 | ₩75,896 | ₩75,201 | ₩75,709 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,153 | ₩77,153 | ₩75,455 | ₩76,364 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,725 | ₩77,346 | ₩76,725 | ₩77,300 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,348 | ₩76,284 | ₩74,881 | ₩76,177 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,431 | ₩76,519 | ₩75,121 | ₩75,469 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,790 | ₩77,028 | ₩75,790 | ₩76,658 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,683 | ₩76,204 | ₩75,549 | ₩76,017 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,629 | ₩76,578 | ₩75,482 | ₩76,057 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,894 | ₩75,843 | ₩74,279 | ₩75,509 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,736 | ₩76,043 | ₩75,014 | ₩75,322 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,353 | ₩77,487 | ₩75,415 | ₩75,549 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,874 | ₩77,874 | ₩76,391 | ₩76,966 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,554 | ₩77,620 | ₩76,925 | ₩76,939 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,177 | ₩77,661 | ₩75,923 | ₩77,313 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩75,001 | ₩76,515 | ₩74,881 | ₩76,364 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,867 | ₩75,442 | ₩74,079 | ₩74,440 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,393 | ₩77,393 | ₩75,048 | ₩75,896 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,251 | ₩79,251 | ₩76,638 | ₩77,420 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,529 | ₩79,471 | ₩78,529 | ₩79,024 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,331 | ₩79,692 | ₩78,583 | ₩78,837 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,267 | ₩80,267 | ₩78,061 | ₩79,772 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,387 | ₩80,447 | ₩79,715 | ₩80,026 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,866 | ₩80,241 | ₩79,638 | ₩80,039 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,917 | ₩79,652 | ₩78,917 | ₩79,358 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,623 | ₩79,238 | ₩78,355 | ₩78,857 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,663 | ₩78,663 | ₩78,122 | ₩78,529 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩77,019 | ₩78,275 | ₩76,752 | ₩77,754 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,353 | ₩77,808 | ₩76,738 | ₩76,805 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,197 | ₩79,238 | ₩78,596 | ₩78,803 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,278 | ₩79,304 | ₩78,549 | ₩78,703 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,984 | ₩78,997 | ₩77,821 | ₩78,396 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,799 | ₩79,866 | ₩79,064 | ₩79,451 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,917 | ₩79,959 | ₩78,917 | ₩79,679 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,970 | ₩79,612 | ₩78,723 | ₩79,451 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,558 | ₩79,558 | ₩78,449 | ₩78,756 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,491 | ₩80,133 | ₩79,491 | ₩79,585 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩79,024 | ₩79,486 | ₩78,756 | ₩79,451 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,144 | ₩79,367 | ₩78,743 | ₩78,890 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,131 | ₩79,518 | ₩78,035 | ₩78,502 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,091 | ₩79,091 | ₩78,382 | ₩78,409 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,077 | ₩79,318 | ₩79,010 | ₩79,050 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩79,010 | ₩79,304 | ₩78,863 | ₩79,171 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,737 | ₩79,767 | ₩79,491 | ₩79,558 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,291 | ₩79,578 | ₩79,224 | ₩79,532 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,703 | ₩79,398 | ₩78,663 | ₩79,391 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,930 | ₩78,930 | ₩78,569 | ₩78,863 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,527 | ₩78,315 | ₩77,527 | ₩78,242 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,952 | ₩77,460 | ₩76,745 | ₩76,979 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,407 | ₩77,407 | ₩75,696 | ₩75,696 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,939 | ₩77,620 | ₩76,778 | ₩77,380 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,182 | ₩78,182 | ₩77,099 | ₩77,179 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,850 | ₩78,890 | ₩77,167 | ₩77,607 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,770 | ₩79,171 | ₩77,968 | ₩79,104 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,184 | ₩79,578 | ₩78,734 | ₩79,438 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,104 | ₩79,358 | ₩79,010 | ₩79,211 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,719 | ₩79,785 | ₩79,037 | ₩79,344 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,398 | ₩79,879 | ₩79,358 | ₩79,532 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,505 | ₩79,505 | ₩78,783 | ₩79,224 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,783 | ₩79,216 | ₩78,576 | ₩79,064 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,050 | ₩79,501 | ₩78,797 | ₩79,040 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,436 | ₩79,057 | ₩78,291 | ₩78,716 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,850 | ₩79,070 | ₩78,743 | ₩79,070 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,609 | ₩78,903 | ₩78,315 | ₩78,649 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,554 | ₩78,396 | ₩76,819 | ₩78,262 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,284 | ₩77,741 | ₩76,284 | ₩77,620 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,335 | ₩76,471 | ₩74,493 | ₩75,629 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,262 | ₩78,536 | ₩74,934 | ₩75,068 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,057 | ₩77,253 | ₩75,977 | ₩76,578 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,284 | ₩76,631 | ₩75,335 | ₩75,916 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,286 | ₩78,048 | ₩76,404 | ₩76,859 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,431 | ₩78,182 | ₩76,124 | ₩77,594 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,703 | ₩78,758 | ₩77,286 | ₩77,607 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩79,999 | ₩79,999 | ₩78,930 | ₩79,331 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,304 | ₩79,625 | ₩79,001 | ₩79,478 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,157 | ₩79,872 | ₩78,984 | ₩79,759 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,661 | ₩77,914 | ₩76,404 | ₩77,914 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,438 | ₩79,438 | ₩77,948 | ₩78,208 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,050 | ₩80,026 | ₩78,997 | ₩79,465 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,598 | ₩80,120 | ₩79,184 | ₩79,318 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩81,002 | ₩81,110 | ₩80,495 | ₩80,748 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,962 | ₩80,979 | ₩79,919 | ₩80,213 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,507 | ₩80,587 | ₩79,773 | ₩79,785 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩81,042 | ₩81,202 | ₩80,447 | ₩81,002 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,240 | ₩80,868 | ₩80,049 | ₩80,601 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,558 | ₩79,973 | ₩79,398 | ₩79,922 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,249 | ₩78,743 | ₩78,249 | ₩78,516 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩77,006 | ₩77,767 | ₩77,006 | ₩77,674 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,433 | ₩77,727 | ₩76,337 | ₩76,992 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,514 | ₩77,697 | ₩77,326 | ₩77,514 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩77,032 | ₩77,647 | ₩77,032 | ₩77,554 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,790 | ₩76,698 | ₩75,602 | ₩76,525 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,925 | ₩77,269 | ₩75,656 | ₩76,177 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,899 | ₩77,179 | ₩75,830 | ₩76,605 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,776 | ₩76,614 | ₩75,207 | ₩76,110 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,525 | ₩76,885 | ₩76,244 | ₩76,752 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,941 | ₩78,168 | ₩75,135 | ₩75,135 | -3.60% | 19만 |
|---|