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 | ₩93,821 | ₩94,101 | ₩93,421 | ₩94,035 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,794 | ₩94,115 | ₩92,620 | ₩93,074 | -0.77% | 39만 |
| 2026.10.07 | ₩93,968 | ₩94,227 | ₩93,527 | ₩94,181 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,341 | ₩94,915 | ₩94,281 | ₩94,528 | +0.20% | 32.5만 |
| 2026.10.05 | ₩92,967 | ₩93,928 | ₩92,967 | ₩93,621 | +0.70% | 26만 |
| 2026.10.02 | ₩93,167 | ₩93,314 | ₩92,613 | ₩92,807 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,286 | ₩92,286 | ₩91,265 | ₩91,966 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,019 | ₩92,540 | ₩91,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,659 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩91,913 | ₩91,939 | ₩91,312 | ₩91,739 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,659 | ₩91,966 | ₩90,985 | ₩91,392 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,126 | ₩92,393 | ₩91,692 | ₩92,300 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,725 | ₩91,966 | ₩90,725 | ₩91,886 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,273 | ₩92,273 | ₩91,305 | ₩91,499 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,233 | ₩92,540 | ₩92,113 | ₩92,260 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,471 | ₩92,433 | ₩90,431 | ₩92,233 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩89,951 | ₩89,951 | ₩89,206 | ₩89,777 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,670 | ₩89,697 | ₩89,233 | ₩89,537 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,736 | ₩89,110 | ₩87,695 | ₩88,229 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩88,883 | ₩89,003 | ₩88,218 | ₩88,309 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,242 | ₩89,283 | ₩88,089 | ₩88,896 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,417 | ₩89,590 | ₩89,217 | ₩89,217 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,456 | ₩88,910 | ₩88,323 | ₩88,469 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,510 | ₩89,584 | ₩89,110 | ₩89,310 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,258 | ₩90,258 | ₩89,510 | ₩89,577 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,391 | ₩90,485 | ₩89,971 | ₩90,258 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,644 | ₩90,458 | ₩89,417 | ₩90,204 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,616 | ₩89,194 | ₩88,549 | ₩88,990 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,856 | ₩89,150 | ₩88,389 | ₩88,656 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,004 | ₩90,138 | ₩89,581 | ₩89,897 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,658 | ₩91,299 | ₩90,178 | ₩90,311 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,231 | ₩90,818 | ₩90,131 | ₩90,731 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,310 | ₩89,537 | ₩88,950 | ₩89,297 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,390 | ₩89,716 | ₩89,030 | ₩89,283 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩88,963 | ₩89,043 | ₩88,429 | ₩88,763 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,377 | ₩89,457 | ₩88,903 | ₩89,243 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,323 | ₩89,510 | ₩88,736 | ₩88,936 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,804 | ₩90,044 | ₩89,150 | ₩89,617 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,737 | ₩89,857 | ₩89,430 | ₩89,484 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,325 | ₩91,325 | ₩90,685 | ₩90,738 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩91,899 | ₩91,899 | ₩91,205 | ₩91,312 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,405 | ₩92,073 | ₩91,265 | ₩91,739 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,792 | ₩91,792 | ₩91,018 | ₩91,058 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,792 | ₩91,792 | ₩90,725 | ₩90,885 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,419 | ₩91,859 | ₩91,232 | ₩91,299 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,259 | ₩91,472 | ₩90,858 | ₩91,205 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,258 | ₩91,072 | ₩90,258 | ₩90,498 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,846 | ₩92,086 | ₩90,671 | ₩90,671 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,550 | ₩91,312 | ₩89,550 | ₩90,978 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,068 | ₩89,177 | ₩87,068 | ₩88,950 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,521 | ₩87,121 | ₩85,613 | ₩86,841 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,105 | ₩85,146 | ₩83,932 | ₩85,013 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩83,958 | ₩84,666 | ₩82,597 | ₩82,664 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,172 | ₩84,692 | ₩83,291 | ₩84,279 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,800 | ₩85,800 | ₩84,159 | ₩84,572 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,146 | ₩85,627 | ₩84,439 | ₩84,612 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,493 | ₩85,914 | ₩84,639 | ₩85,226 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,708 | ₩87,048 | ₩86,514 | ₩86,614 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,308 | ₩87,308 | ₩86,681 | ₩87,188 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩86,881 | ₩87,148 | ₩86,321 | ₩86,321 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,400 | ₩86,828 | ₩85,079 | ₩86,147 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,202 | ₩88,309 | ₩87,001 | ₩87,415 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,856 | ₩88,920 | ₩88,002 | ₩88,763 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,042 | ₩88,563 | ₩87,695 | ₩88,389 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,096 | ₩88,329 | ₩87,415 | ₩87,575 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,616 | ₩88,816 | ₩87,815 | ₩88,776 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,535 | ₩88,375 | ₩87,323 | ₩88,309 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,467 | ₩87,302 | ₩86,040 | ₩87,215 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,415 | ₩87,642 | ₩86,548 | ₩87,255 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,602 | ₩88,149 | ₩87,395 | ₩87,922 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩87,922 | ₩88,416 | ₩86,441 | ₩86,921 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,829 | ₩88,589 | ₩87,508 | ₩87,882 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩86,975 | ₩88,302 | ₩86,975 | ₩88,122 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,160 | ₩87,028 | ₩85,653 | ₩87,001 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,612 | ₩85,967 | ₩84,265 | ₩85,013 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,174 | ₩86,174 | ₩84,586 | ₩85,346 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,587 | ₩86,474 | ₩84,946 | ₩85,413 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,467 | ₩86,414 | ₩85,373 | ₩85,493 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,483 | ₩88,683 | ₩87,188 | ₩87,535 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,109 | ₩88,696 | ₩87,455 | ₩88,429 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,336 | ₩88,349 | ₩86,614 | ₩86,761 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩88,910 | ₩89,097 | ₩87,935 | ₩88,002 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,256 | ₩89,270 | ₩88,256 | ₩89,097 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,441 | ₩86,814 | ₩85,667 | ₩86,401 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,773 | ₩86,434 | ₩84,025 | ₩86,267 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,773 | ₩86,641 | ₩84,426 | ₩84,452 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,842 | ₩88,509 | ₩83,918 | ₩86,534 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,508 | ₩87,789 | ₩86,888 | ₩87,121 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,257 | ₩89,323 | ₩86,027 | ₩86,374 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,377 | ₩90,725 | ₩89,190 | ₩90,378 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,125 | ₩91,245 | ₩90,064 | ₩90,378 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,459 | ₩91,566 | ₩90,912 | ₩91,325 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,591 | ₩91,872 | ₩90,591 | ₩91,592 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,017 | ₩90,605 | ₩89,851 | ₩90,338 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,696 | ₩89,764 | ₩88,456 | ₩89,630 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,736 | ₩88,736 | ₩88,082 | ₩88,616 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,082 | ₩88,790 | ₩88,002 | ₩88,589 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,629 | ₩87,802 | ₩87,161 | ₩87,215 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,507 | ₩87,495 | ₩86,307 | ₩87,068 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,014 | ₩86,975 | ₩85,717 | ₩86,961 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,827 | ₩86,160 | ₩85,093 | ₩85,547 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,175 | ₩87,175 | ₩85,587 | ₩86,334 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,322 | ₩87,855 | ₩86,681 | ₩86,908 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,602 | ₩88,603 | ₩87,602 | ₩88,443 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,868 | ₩87,709 | ₩86,027 | ₩87,455 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,387 | ₩86,588 | ₩85,180 | ₩86,401 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,307 | ₩87,282 | ₩86,307 | ₩86,814 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,094 | ₩86,668 | ₩86,000 | ₩86,614 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩85,934 | ₩86,474 | ₩85,300 | ₩85,547 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,385 | ₩85,573 | ₩84,132 | ₩85,507 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,678 | ₩83,798 | ₩83,398 | ₩83,665 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,851 | ₩83,291 | ₩82,310 | ₩82,891 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,637 | ₩83,158 | ₩82,637 | ₩82,744 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,344 | ₩82,344 | ₩80,876 | ₩82,103 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩81,997 | ₩81,997 | ₩81,276 | ₩81,823 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,823 | ₩82,077 | ₩81,289 | ₩81,876 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,344 | ₩82,877 | ₩81,970 | ₩82,864 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,503 | ₩82,517 | ₩81,243 | ₩82,410 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,596 | ₩81,770 | ₩80,115 | ₩80,969 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,289 | ₩82,063 | ₩81,116 | ₩82,063 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,236 | ₩81,403 | ₩80,315 | ₩80,475 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩80,982 | ₩81,089 | ₩80,275 | ₩80,889 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,102 | ₩81,416 | ₩80,802 | ₩81,209 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,275 | ₩80,355 | ₩79,528 | ₩80,088 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,020 | ₩79,995 | ₩79,020 | ₩79,968 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,633 | ₩78,780 | ₩77,633 | ₩78,754 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,390 | ₩76,952 | ₩75,390 | ₩76,939 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,711 | ₩76,071 | ₩75,524 | ₩75,711 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,083 | ₩75,551 | ₩74,510 | ₩75,511 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,804 | ₩75,964 | ₩74,590 | ₩75,097 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,308 | ₩72,801 | ₩71,347 | ₩72,801 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,227 | ₩72,581 | ₩72,134 | ₩72,521 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,826 | ₩72,428 | ₩70,506 | ₩72,201 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,094 | ₩72,841 | ₩71,727 | ₩72,194 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,265 | ₩71,360 | ₩69,265 | ₩71,307 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,585 | ₩69,598 | ₩67,984 | ₩68,344 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩69,985 | ₩70,065 | ₩68,818 | ₩68,918 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,067 | ₩72,227 | ₩70,555 | ₩70,573 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,055 | ₩73,509 | ₩72,668 | ₩72,828 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,841 | ₩72,928 | ₩72,254 | ₩72,414 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,549 | ₩74,296 | ₩73,211 | ₩73,308 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,602 | ₩73,602 | ₩71,814 | ₩72,308 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,349 | ₩74,203 | ₩73,111 | ₩73,869 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩74,923 | ₩75,124 | ₩74,143 | ₩74,176 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,270 | ₩75,557 | ₩74,857 | ₩75,110 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩74,937 | ₩75,404 | ₩74,656 | ₩74,881 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩74,950 | ₩75,324 | ₩73,736 | ₩73,856 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,524 | ₩75,617 | ₩74,603 | ₩74,603 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,218 | ₩76,618 | ₩75,751 | ₩76,111 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩75,924 | ₩76,605 | ₩75,624 | ₩75,911 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩73,949 | ₩75,978 | ₩73,602 | ₩75,898 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,777 | ₩75,617 | ₩74,470 | ₩74,710 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,671 | ₩76,445 | ₩75,003 | ₩76,058 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,364 | ₩76,365 | ₩75,324 | ₩76,071 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,403 | ₩75,297 | ₩73,622 | ₩75,070 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,483 | ₩76,118 | ₩74,336 | ₩75,871 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,137 | ₩75,791 | ₩75,097 | ₩75,604 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,045 | ₩77,045 | ₩75,350 | ₩76,258 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,618 | ₩77,239 | ₩76,618 | ₩77,192 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,244 | ₩76,178 | ₩74,777 | ₩76,071 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,325 | ₩76,413 | ₩75,017 | ₩75,364 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,684 | ₩76,921 | ₩75,684 | ₩76,552 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,577 | ₩76,098 | ₩75,444 | ₩75,911 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,524 | ₩76,471 | ₩75,377 | ₩75,951 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,790 | ₩75,737 | ₩74,176 | ₩75,404 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,631 | ₩75,938 | ₩74,910 | ₩75,217 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,245 | ₩77,379 | ₩75,310 | ₩75,444 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,766 | ₩77,766 | ₩76,285 | ₩76,858 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,446 | ₩77,512 | ₩76,818 | ₩76,832 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,071 | ₩77,552 | ₩75,817 | ₩77,205 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩74,897 | ₩76,409 | ₩74,777 | ₩76,258 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,763 | ₩75,337 | ₩73,976 | ₩74,336 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,286 | ₩77,286 | ₩74,943 | ₩75,791 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,141 | ₩79,141 | ₩76,531 | ₩77,312 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,420 | ₩79,361 | ₩78,420 | ₩78,914 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,221 | ₩79,581 | ₩78,473 | ₩78,727 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,155 | ₩80,155 | ₩77,953 | ₩79,661 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,275 | ₩80,335 | ₩79,604 | ₩79,915 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,754 | ₩80,130 | ₩79,528 | ₩79,928 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,807 | ₩79,541 | ₩78,807 | ₩79,247 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,513 | ₩79,127 | ₩78,246 | ₩78,747 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,553 | ₩78,553 | ₩78,013 | ₩78,420 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩76,912 | ₩78,166 | ₩76,645 | ₩77,646 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,245 | ₩77,699 | ₩76,632 | ₩76,698 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,087 | ₩79,127 | ₩78,487 | ₩78,694 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,167 | ₩79,194 | ₩78,440 | ₩78,593 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,874 | ₩78,887 | ₩77,713 | ₩78,286 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,688 | ₩79,754 | ₩78,954 | ₩79,341 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,807 | ₩79,848 | ₩78,807 | ₩79,568 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,860 | ₩79,501 | ₩78,613 | ₩79,341 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,448 | ₩79,448 | ₩78,340 | ₩78,647 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,381 | ₩80,021 | ₩79,381 | ₩79,474 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩78,914 | ₩79,375 | ₩78,647 | ₩79,341 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,034 | ₩79,257 | ₩78,633 | ₩78,780 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,020 | ₩79,408 | ₩77,926 | ₩78,393 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩78,980 | ₩78,980 | ₩78,273 | ₩78,300 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩78,967 | ₩79,207 | ₩78,900 | ₩78,940 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩78,900 | ₩79,194 | ₩78,754 | ₩79,061 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,626 | ₩79,656 | ₩79,381 | ₩79,448 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,181 | ₩79,468 | ₩79,114 | ₩79,421 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,593 | ₩79,287 | ₩78,553 | ₩79,281 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,820 | ₩78,820 | ₩78,460 | ₩78,754 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,419 | ₩78,206 | ₩77,419 | ₩78,133 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,845 | ₩77,352 | ₩76,638 | ₩76,872 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,299 | ₩77,299 | ₩75,591 | ₩75,591 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,832 | ₩77,512 | ₩76,672 | ₩77,272 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,073 | ₩78,073 | ₩76,992 | ₩77,072 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,740 | ₩78,780 | ₩77,060 | ₩77,499 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,660 | ₩79,061 | ₩77,859 | ₩78,994 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,074 | ₩79,468 | ₩78,624 | ₩79,327 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩78,994 | ₩79,247 | ₩78,900 | ₩79,101 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,608 | ₩79,674 | ₩78,927 | ₩79,234 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,287 | ₩79,768 | ₩79,247 | ₩79,421 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,394 | ₩79,394 | ₩78,673 | ₩79,114 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,673 | ₩79,106 | ₩78,467 | ₩78,954 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩78,940 | ₩79,390 | ₩78,687 | ₩78,930 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,326 | ₩78,947 | ₩78,182 | ₩78,607 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,740 | ₩78,960 | ₩78,633 | ₩78,960 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,500 | ₩78,794 | ₩78,206 | ₩78,540 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,446 | ₩78,286 | ₩76,712 | ₩78,153 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,178 | ₩77,633 | ₩76,178 | ₩77,512 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,230 | ₩76,365 | ₩74,389 | ₩75,524 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,153 | ₩78,427 | ₩74,830 | ₩74,963 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩75,951 | ₩77,145 | ₩75,871 | ₩76,471 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,178 | ₩76,525 | ₩75,230 | ₩75,811 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,179 | ₩77,939 | ₩76,298 | ₩76,752 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,325 | ₩78,073 | ₩76,018 | ₩77,486 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,593 | ₩78,648 | ₩77,179 | ₩77,499 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩79,888 | ₩79,888 | ₩78,820 | ₩79,221 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,194 | ₩79,514 | ₩78,891 | ₩79,367 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,047 | ₩79,761 | ₩78,874 | ₩79,648 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,552 | ₩77,806 | ₩76,298 | ₩77,806 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,327 | ₩79,327 | ₩77,839 | ₩78,100 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩78,940 | ₩79,915 | ₩78,887 | ₩79,354 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,488 | ₩80,008 | ₩79,074 | ₩79,207 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩80,889 | ₩80,997 | ₩80,383 | ₩80,635 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,849 | ₩80,866 | ₩79,808 | ₩80,101 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,395 | ₩80,475 | ₩79,662 | ₩79,674 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩80,929 | ₩81,089 | ₩80,335 | ₩80,889 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,128 | ₩80,755 | ₩79,937 | ₩80,489 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,448 | ₩79,861 | ₩79,287 | ₩79,811 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,140 | ₩78,633 | ₩78,140 | ₩78,407 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩76,898 | ₩77,659 | ₩76,898 | ₩77,566 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,326 | ₩77,619 | ₩76,231 | ₩76,885 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,406 | ₩77,588 | ₩77,219 | ₩77,406 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩76,925 | ₩77,539 | ₩76,925 | ₩77,446 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,684 | ₩76,592 | ₩75,497 | ₩76,418 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,818 | ₩77,161 | ₩75,551 | ₩76,071 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,792 | ₩77,072 | ₩75,724 | ₩76,498 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,671 | ₩76,507 | ₩75,102 | ₩76,004 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,418 | ₩76,778 | ₩76,138 | ₩76,645 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,833 | ₩78,060 | ₩75,030 | ₩75,030 | -3.60% | 19만 |
|---|