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 | ₩93,407 | ₩95,365 | ₩93,058 | ₩94,480 | +1.15% | 176.7만 |
| 2026.09.28–2026.10.02 | ₩92,093 | ₩93,756 | ₩91,416 | ₩93,246 | +1.25% | 121.7만 |
| 2026.09.21–2026.09.25 | ₩90,900 | ₩92,978 | ₩90,859 | ₩92,737 | +2.02% | 99.5만 |
| 2026.09.14–2026.09.18 | ₩88,660 | ₩90,377 | ₩88,111 | ₩90,202 | +1.74% | 200.6만 |
| 2026.09.08–2026.09.11 | ₩90,685 | ₩90,685 | ₩88,741 | ₩89,639 | -1.15% | 85.6만 |
| 2026.08.31–2026.09.04 | ₩90,430 | ₩90,913 | ₩88,808 | ₩90,685 | +0.28% | 84.6만 |
| 2026.08.24–2026.08.28 | ₩89,384 | ₩91,731 | ₩88,848 | ₩90,739 | +1.52% | 126.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,758 |
| ₩89,156 |
| ₩89,666 |
| -2.28% |
| 92.4만 |
| 2026.08.10–2026.08.14 | ₩91,852 | ₩92,509 | ₩91,154 | ₩91,744 | -0.12% | 109.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,480 | ₩92,522 | ₩87,480 | ₩91,637 | +4.75% | 111.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,206 | ₩87,534 | ₩82,988 | ₩87,252 | +1.21% | 105.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,293 | ₩87,722 | ₩84,839 | ₩85,013 | -2.61% | 69.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,513 | ₩89,341 | ₩85,482 | ₩86,555 | -2.21% | 182.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,017 | ₩89,237 | ₩86,448 | ₩89,197 | +1.34% | 80.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,569 | ₩89,009 | ₩86,059 | ₩87,333 | +0.88% | 101.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,902 | ₩89,103 | ₩84,664 | ₩85,415 | -3.92% | 126.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,674 | ₩89,693 | ₩87,024 | ₩88,848 | +0.20% | 142.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,923 | ₩88,928 | ₩84,316 | ₩86,810 | -1.27% | 111.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,020 | ₩92,308 | ₩86,434 | ₩86,783 | -4.66% | 204.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,499 | ₩91,034 | ₩88,419 | ₩90,766 | +2.56% | 101.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩87,588 | ₩88,218 | ₩85,496 | ₩87,628 | +0.05% | 287.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,716 | ₩89,022 | ₩85,583 | ₩87,319 | +0.70% | 166.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,243 | ₩87,078 | ₩82,700 | ₩87,024 | +4.54% | 192만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,734 | ₩83,551 | ₩81,259 | ₩83,136 | +0.49% | 234.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩81,366 | ₩82,908 | ₩80,494 | ₩82,801 | +1.76% | 123.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,747 | ₩81,802 | ₩75,747 | ₩81,594 | +7.72% | 147.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,570 | ₩76,431 | ₩71,685 | ₩76,069 | +4.82% | 104.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,915 | ₩73,186 | ₩68,305 | ₩72,543 | +3.76% | 399.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,897 | ₩74,648 | ₩69,144 | ₩69,244 | -6.30% | 87.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,292 | ₩75,915 | ₩72,154 | ₩72,650 | -3.51% | 87.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,299 | ₩76,981 | ₩73,951 | ₩74,205 | -0.13% | 67만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,836 | ₩76,807 | ₩73,971 | ₩75,064 | +0.30% | 140.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,686 | ₩77,605 | ₩75,131 | ₩75,962 | -0.94% | 137.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,144 | ₩77,285 | ₩74,527 | ₩76,914 | +2.36% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,431 | ₩78,134 | ₩75,265 | ₩75,573 | -1.12% | 125.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,791 | ₩79,737 | ₩74,326 | ₩76,619 | -2.76% | 307만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,180 | ₩80,715 | ₩78,322 | ₩79,100 | -0.10% | 114.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,611 | ₩79,502 | ₩76,994 | ₩79,120 | +1.94% | 150.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,180 | ₩80,226 | ₩78,081 | ₩79,066 | -0.14% | 196만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,408 | ₩80,400 | ₩78,711 | ₩79,717 | +0.39% | 416.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,274 | ₩79,784 | ₩78,295 | ₩78,764 | -0.64% | 93.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,194 | ₩80,033 | ₩78,832 | ₩79,824 | +0.80% | 81.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,443 | ₩78,577 | ₩75,949 | ₩78,503 | +0.08% | 158.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,985 | ₩80,052 | ₩77,425 | ₩77,866 | -2.65% | 74.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,697 | ₩80,146 | ₩78,553 | ₩79,797 | +1.40% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,539 | ₩79,334 | ₩76,539 | ₩79,334 | +3.65% | 80.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,544 | ₩78,798 | ₩74,742 | ₩75,882 | -2.14% | 136.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,422 | ₩80,266 | ₩76,378 | ₩77,853 | -1.98% | 153.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,272 | ₩81,381 | ₩76,659 | ₩78,174 | -3.81% | 117.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,824 | ₩81,473 | ₩79,663 | ₩80,481 | +0.82% | 58.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,289 | ₩79,006 | ₩76,592 | ₩78,778 | +1.93% | 73.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,780 | ₩77,527 | ₩75,458 | ₩76,780 | 0.00% | 94.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,201 | ₩78,429 | ₩75,385 | ₩75,385 | -3.60% | 19만 |
|---|