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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩93,452 | ₩95,410 | ₩93,103 | ₩94,525 | +1.15% | 176.7만 |
| 2026.09.28–2026.10.02 | ₩92,137 | ₩93,800 | ₩91,459 | ₩93,291 | +1.25% | 121.7만 |
| 2026.09.21–2026.09.25 | ₩90,943 | ₩93,022 | ₩90,903 | ₩92,781 | +2.02% | 99.5만 |
| 2026.09.14–2026.09.18 | ₩88,703 | ₩90,420 | ₩88,153 | ₩90,245 | +1.74% | 200.6만 |
| 2026.09.08–2026.09.11 | ₩90,728 | ₩90,728 | ₩88,783 | ₩89,682 | -1.15% | 85.6만 |
| 2026.08.31–2026.09.04 | ₩90,473 | ₩90,956 | ₩88,850 | ₩90,728 | +0.28% | 84.6만 |
| 2026.08.24–2026.08.28 | ₩89,427 | ₩91,775 | ₩88,890 | ₩90,782 | +1.52% | 126.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,802 |
| ₩89,199 |
| ₩89,709 |
| -2.28% |
| 92.4만 |
| 2026.08.10–2026.08.14 | ₩91,895 | ₩92,553 | ₩91,198 | ₩91,788 | -0.12% | 109.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,522 | ₩92,566 | ₩87,522 | ₩91,681 | +4.75% | 111.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,248 | ₩87,576 | ₩83,028 | ₩87,294 | +1.21% | 105.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,334 | ₩87,764 | ₩84,879 | ₩85,054 | -2.61% | 69.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,555 | ₩89,384 | ₩85,523 | ₩86,596 | -2.21% | 182.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,059 | ₩89,279 | ₩86,489 | ₩89,239 | +1.34% | 80.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,610 | ₩89,051 | ₩86,100 | ₩87,374 | +0.88% | 101.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,944 | ₩89,145 | ₩84,705 | ₩85,456 | -3.92% | 126.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,716 | ₩89,736 | ₩87,066 | ₩88,890 | +0.20% | 142.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,965 | ₩88,971 | ₩84,356 | ₩86,851 | -1.27% | 111.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,064 | ₩92,352 | ₩86,476 | ₩86,824 | -4.66% | 204.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,542 | ₩91,077 | ₩88,461 | ₩90,809 | +2.56% | 101.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩87,629 | ₩88,260 | ₩85,537 | ₩87,670 | +0.05% | 287.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,757 | ₩89,065 | ₩85,624 | ₩87,361 | +0.70% | 166.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,283 | ₩87,120 | ₩82,739 | ₩87,066 | +4.54% | 192만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,773 | ₩83,591 | ₩81,297 | ₩83,175 | +0.49% | 234.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩81,405 | ₩82,947 | ₩80,533 | ₩82,840 | +1.76% | 123.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,784 | ₩81,841 | ₩75,784 | ₩81,633 | +7.72% | 147.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,604 | ₩76,468 | ₩71,719 | ₩76,106 | +4.82% | 104.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,948 | ₩73,221 | ₩68,338 | ₩72,577 | +3.76% | 399.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,932 | ₩74,684 | ₩69,177 | ₩69,277 | -6.30% | 87.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,327 | ₩75,951 | ₩72,188 | ₩72,685 | -3.51% | 87.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,335 | ₩77,018 | ₩73,986 | ₩74,241 | -0.13% | 67만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,871 | ₩76,843 | ₩74,006 | ₩75,099 | +0.30% | 140.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,723 | ₩77,642 | ₩75,166 | ₩75,998 | -0.94% | 137.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,180 | ₩77,322 | ₩74,563 | ₩76,951 | +2.36% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,468 | ₩78,172 | ₩75,301 | ₩75,609 | -1.12% | 125.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,829 | ₩79,775 | ₩74,362 | ₩76,656 | -2.76% | 307만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,218 | ₩80,754 | ₩78,359 | ₩79,137 | -0.10% | 114.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,648 | ₩79,540 | ₩77,031 | ₩79,158 | +1.94% | 150.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,218 | ₩80,264 | ₩78,118 | ₩79,104 | -0.14% | 196만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,446 | ₩80,439 | ₩78,748 | ₩79,755 | +0.39% | 416.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,312 | ₩79,822 | ₩78,333 | ₩78,802 | -0.64% | 93.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,231 | ₩80,071 | ₩78,869 | ₩79,862 | +0.80% | 81.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,480 | ₩78,614 | ₩75,985 | ₩78,540 | +0.08% | 158.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩80,023 | ₩80,090 | ₩77,462 | ₩77,903 | -2.65% | 74.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,735 | ₩80,184 | ₩78,590 | ₩79,835 | +1.40% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,575 | ₩79,372 | ₩76,575 | ₩79,372 | +3.65% | 80.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,581 | ₩78,836 | ₩74,777 | ₩75,918 | -2.14% | 136.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,459 | ₩80,305 | ₩76,414 | ₩77,890 | -1.98% | 153.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,311 | ₩81,419 | ₩76,696 | ₩78,212 | -3.81% | 117.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,862 | ₩81,512 | ₩79,701 | ₩80,519 | +0.82% | 58.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,326 | ₩79,044 | ₩76,629 | ₩78,815 | +1.93% | 73.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,817 | ₩77,564 | ₩75,494 | ₩76,817 | 0.00% | 94.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,239 | ₩78,467 | ₩75,421 | ₩75,421 | -3.60% | 19만 |
|---|