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 | ₩94,035 | ₩94,316 | ₩93,633 | ₩94,249 | +0.23% | 14.5만 |
| 2026.10.08 | ₩94,008 | ₩94,329 | ₩92,831 | ₩93,286 | -0.77% | 39만 |
| 2026.10.07 | ₩94,182 | ₩94,441 | ₩93,740 | ₩94,396 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,556 | ₩95,132 | ₩94,496 | ₩94,744 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,179 | ₩94,142 | ₩93,179 | ₩93,834 | +0.70% | 26만 |
| 2026.10.02 | ₩93,379 | ₩93,526 | ₩92,824 | ₩93,018 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,496 | ₩92,496 | ₩91,473 | ₩92,175 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,229 | ₩92,751 | ₩91,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,868 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩92,122 | ₩92,149 | ₩91,520 | ₩91,948 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,868 | ₩92,175 | ₩91,192 | ₩91,600 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,336 | ₩92,603 | ₩91,901 | ₩92,510 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,931 | ₩92,175 | ₩90,931 | ₩92,095 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,483 | ₩92,483 | ₩91,513 | ₩91,707 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,443 | ₩92,751 | ₩92,323 | ₩92,470 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,677 | ₩92,644 | ₩90,637 | ₩92,443 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,156 | ₩90,156 | ₩89,409 | ₩89,982 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,875 | ₩89,901 | ₩89,436 | ₩89,741 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,938 | ₩89,313 | ₩87,895 | ₩88,430 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩89,085 | ₩89,206 | ₩88,419 | ₩88,510 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,443 | ₩89,487 | ₩88,290 | ₩89,099 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,621 | ₩89,794 | ₩89,420 | ₩89,420 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,657 | ₩89,112 | ₩88,524 | ₩88,671 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,714 | ₩89,788 | ₩89,313 | ₩89,514 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,463 | ₩90,463 | ₩89,714 | ₩89,781 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,597 | ₩90,691 | ₩90,176 | ₩90,463 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,848 | ₩90,664 | ₩89,621 | ₩90,410 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,818 | ₩89,397 | ₩88,751 | ₩89,193 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩89,059 | ₩89,353 | ₩88,591 | ₩88,858 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,209 | ₩90,343 | ₩89,785 | ₩90,102 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,865 | ₩91,507 | ₩90,383 | ₩90,517 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,436 | ₩91,025 | ₩90,336 | ₩90,938 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,514 | ₩89,741 | ₩89,152 | ₩89,500 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,594 | ₩89,920 | ₩89,233 | ₩89,487 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,166 | ₩89,246 | ₩88,631 | ₩88,965 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,580 | ₩89,661 | ₩89,106 | ₩89,447 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,527 | ₩89,714 | ₩88,938 | ₩89,139 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩90,008 | ₩90,249 | ₩89,353 | ₩89,821 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,942 | ₩90,062 | ₩89,634 | ₩89,687 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,533 | ₩91,533 | ₩90,891 | ₩90,945 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩92,109 | ₩92,109 | ₩91,413 | ₩91,520 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,614 | ₩92,282 | ₩91,473 | ₩91,948 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩92,002 | ₩92,002 | ₩91,226 | ₩91,266 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩92,002 | ₩92,002 | ₩90,931 | ₩91,092 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,627 | ₩92,068 | ₩91,440 | ₩91,507 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,466 | ₩91,680 | ₩91,065 | ₩91,413 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,463 | ₩91,279 | ₩90,463 | ₩90,704 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩92,055 | ₩92,296 | ₩90,878 | ₩90,878 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,754 | ₩91,520 | ₩89,754 | ₩91,186 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,266 | ₩89,380 | ₩87,266 | ₩89,152 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,718 | ₩87,320 | ₩85,808 | ₩87,039 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,297 | ₩85,340 | ₩84,123 | ₩85,206 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,150 | ₩84,859 | ₩82,785 | ₩82,852 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,364 | ₩84,885 | ₩83,481 | ₩84,471 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,996 | ₩85,996 | ₩84,350 | ₩84,765 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,340 | ₩85,822 | ₩84,631 | ₩84,805 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,688 | ₩86,109 | ₩84,832 | ₩85,420 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,905 | ₩87,246 | ₩86,711 | ₩86,812 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,507 | ₩87,507 | ₩86,878 | ₩87,387 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩87,079 | ₩87,347 | ₩86,517 | ₩86,517 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,594 | ₩87,026 | ₩85,273 | ₩86,343 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,403 | ₩88,510 | ₩87,199 | ₩87,614 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩89,059 | ₩89,123 | ₩88,203 | ₩88,965 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,243 | ₩88,764 | ₩87,895 | ₩88,591 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,296 | ₩88,530 | ₩87,614 | ₩87,775 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,818 | ₩89,019 | ₩88,015 | ₩88,978 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,734 | ₩88,576 | ₩87,522 | ₩88,510 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,664 | ₩87,500 | ₩86,236 | ₩87,413 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,614 | ₩87,842 | ₩86,745 | ₩87,454 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,801 | ₩88,350 | ₩87,594 | ₩88,122 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩88,122 | ₩88,617 | ₩86,638 | ₩87,119 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩88,029 | ₩88,791 | ₩87,708 | ₩88,082 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,173 | ₩88,504 | ₩87,173 | ₩88,323 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,357 | ₩87,226 | ₩85,848 | ₩87,199 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,805 | ₩86,163 | ₩84,457 | ₩85,206 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,370 | ₩86,370 | ₩84,778 | ₩85,541 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,782 | ₩86,671 | ₩85,140 | ₩85,608 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,661 | ₩86,611 | ₩85,568 | ₩85,688 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,684 | ₩88,885 | ₩87,387 | ₩87,734 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,310 | ₩88,898 | ₩87,654 | ₩88,631 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,537 | ₩88,550 | ₩86,812 | ₩86,959 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩89,112 | ₩89,300 | ₩88,136 | ₩88,203 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,457 | ₩89,473 | ₩88,457 | ₩89,300 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,638 | ₩87,012 | ₩85,862 | ₩86,598 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,966 | ₩86,631 | ₩84,217 | ₩86,464 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,969 | ₩86,838 | ₩84,618 | ₩84,645 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩88,042 | ₩88,711 | ₩84,110 | ₩86,731 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,708 | ₩87,989 | ₩87,086 | ₩87,320 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,460 | ₩89,527 | ₩86,223 | ₩86,571 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,580 | ₩90,931 | ₩89,393 | ₩90,584 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,333 | ₩91,453 | ₩90,269 | ₩90,584 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,667 | ₩91,774 | ₩91,119 | ₩91,533 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,798 | ₩92,082 | ₩90,798 | ₩91,801 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,222 | ₩90,811 | ₩90,055 | ₩90,544 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,898 | ₩89,968 | ₩88,657 | ₩89,835 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,938 | ₩88,938 | ₩88,283 | ₩88,818 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,283 | ₩88,992 | ₩88,203 | ₩88,791 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,828 | ₩88,002 | ₩87,360 | ₩87,413 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,705 | ₩87,694 | ₩86,504 | ₩87,266 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,210 | ₩87,173 | ₩85,913 | ₩87,159 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩86,022 | ₩86,357 | ₩85,287 | ₩85,741 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,373 | ₩87,373 | ₩85,782 | ₩86,531 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,520 | ₩88,056 | ₩86,878 | ₩87,106 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,801 | ₩88,805 | ₩87,801 | ₩88,644 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩87,066 | ₩87,908 | ₩86,223 | ₩87,654 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,584 | ₩86,785 | ₩85,374 | ₩86,598 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,504 | ₩87,480 | ₩86,504 | ₩87,012 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,290 | ₩86,865 | ₩86,196 | ₩86,812 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,129 | ₩86,671 | ₩85,494 | ₩85,741 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,578 | ₩85,768 | ₩84,324 | ₩85,701 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,869 | ₩83,989 | ₩83,588 | ₩83,855 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩83,039 | ₩83,481 | ₩82,498 | ₩83,080 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,825 | ₩83,347 | ₩82,825 | ₩82,932 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,531 | ₩82,531 | ₩81,060 | ₩82,290 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,183 | ₩82,183 | ₩81,461 | ₩82,009 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩82,009 | ₩82,264 | ₩81,474 | ₩82,063 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,531 | ₩83,066 | ₩82,157 | ₩83,053 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,688 | ₩82,705 | ₩81,428 | ₩82,598 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,782 | ₩81,956 | ₩80,297 | ₩81,153 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,474 | ₩82,250 | ₩81,301 | ₩82,250 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,421 | ₩81,588 | ₩80,498 | ₩80,658 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,167 | ₩81,274 | ₩80,458 | ₩81,073 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,287 | ₩81,602 | ₩80,986 | ₩81,394 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,458 | ₩80,538 | ₩79,709 | ₩80,271 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,200 | ₩80,177 | ₩79,200 | ₩80,150 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,809 | ₩78,960 | ₩77,809 | ₩78,933 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,562 | ₩77,127 | ₩75,562 | ₩77,114 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,883 | ₩76,244 | ₩75,696 | ₩75,883 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,254 | ₩75,723 | ₩74,679 | ₩75,683 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,977 | ₩76,137 | ₩74,760 | ₩75,268 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,472 | ₩72,967 | ₩71,509 | ₩72,967 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,392 | ₩72,746 | ₩72,298 | ₩72,686 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,987 | ₩72,593 | ₩70,666 | ₩72,365 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,258 | ₩73,007 | ₩71,890 | ₩72,359 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,422 | ₩71,523 | ₩69,422 | ₩71,469 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,744 | ₩69,757 | ₩68,138 | ₩68,500 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,145 | ₩70,225 | ₩68,974 | ₩69,075 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,231 | ₩72,392 | ₩70,716 | ₩70,733 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,221 | ₩73,676 | ₩72,833 | ₩72,994 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩73,007 | ₩73,094 | ₩72,419 | ₩72,579 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,716 | ₩74,465 | ₩73,378 | ₩73,475 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,770 | ₩73,770 | ₩71,977 | ₩72,472 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,516 | ₩74,372 | ₩73,278 | ₩74,037 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩75,094 | ₩75,295 | ₩74,311 | ₩74,345 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,442 | ₩75,729 | ₩75,027 | ₩75,281 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩75,107 | ₩75,576 | ₩74,826 | ₩75,051 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,121 | ₩75,495 | ₩73,904 | ₩74,024 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,696 | ₩75,790 | ₩74,773 | ₩74,773 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,391 | ₩76,793 | ₩75,923 | ₩76,284 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩76,097 | ₩76,779 | ₩75,796 | ₩76,084 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,118 | ₩76,151 | ₩73,770 | ₩76,070 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,947 | ₩75,790 | ₩74,639 | ₩74,880 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,843 | ₩76,619 | ₩75,174 | ₩76,231 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,535 | ₩76,539 | ₩75,495 | ₩76,244 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,572 | ₩75,469 | ₩73,790 | ₩75,241 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,653 | ₩76,291 | ₩74,505 | ₩76,044 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,308 | ₩75,963 | ₩75,268 | ₩75,776 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,221 | ₩77,221 | ₩75,522 | ₩76,432 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,793 | ₩77,415 | ₩76,793 | ₩77,368 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,415 | ₩76,351 | ₩74,947 | ₩76,244 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,498 | ₩76,587 | ₩75,188 | ₩75,535 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,856 | ₩77,096 | ₩75,856 | ₩76,726 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,749 | ₩76,271 | ₩75,616 | ₩76,084 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,696 | ₩76,646 | ₩75,549 | ₩76,124 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,960 | ₩75,910 | ₩74,345 | ₩75,576 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,803 | ₩76,111 | ₩75,081 | ₩75,388 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,421 | ₩77,555 | ₩75,482 | ₩75,616 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,943 | ₩77,943 | ₩76,458 | ₩77,034 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,622 | ₩77,689 | ₩76,993 | ₩77,007 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,244 | ₩77,729 | ₩75,990 | ₩77,381 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩75,067 | ₩76,583 | ₩74,947 | ₩76,432 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,933 | ₩75,509 | ₩74,144 | ₩74,505 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,462 | ₩77,462 | ₩75,114 | ₩75,963 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,321 | ₩79,321 | ₩76,706 | ₩77,488 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,599 | ₩79,542 | ₩78,599 | ₩79,093 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,401 | ₩79,762 | ₩78,652 | ₩78,906 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,337 | ₩80,337 | ₩78,130 | ₩79,843 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,458 | ₩80,518 | ₩79,785 | ₩80,097 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,936 | ₩80,312 | ₩79,709 | ₩80,110 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,986 | ₩79,722 | ₩78,986 | ₩79,428 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,692 | ₩79,307 | ₩78,425 | ₩78,926 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,732 | ₩78,732 | ₩78,191 | ₩78,599 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩77,087 | ₩78,344 | ₩76,820 | ₩77,823 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,421 | ₩77,876 | ₩76,806 | ₩76,873 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,267 | ₩79,307 | ₩78,665 | ₩78,873 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,348 | ₩79,374 | ₩78,619 | ₩78,772 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩79,053 | ₩79,067 | ₩77,890 | ₩78,465 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,869 | ₩79,936 | ₩79,134 | ₩79,522 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,986 | ₩80,030 | ₩78,986 | ₩79,749 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩79,040 | ₩79,682 | ₩78,793 | ₩79,522 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,629 | ₩79,629 | ₩78,518 | ₩78,826 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,562 | ₩80,204 | ₩79,562 | ₩79,655 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩79,093 | ₩79,556 | ₩78,826 | ₩79,522 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,214 | ₩79,437 | ₩78,813 | ₩78,960 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,200 | ₩79,588 | ₩78,104 | ₩78,572 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,160 | ₩79,160 | ₩78,451 | ₩78,478 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,147 | ₩79,388 | ₩79,080 | ₩79,120 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩79,080 | ₩79,374 | ₩78,933 | ₩79,241 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,808 | ₩79,837 | ₩79,562 | ₩79,629 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,361 | ₩79,649 | ₩79,294 | ₩79,602 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,772 | ₩79,468 | ₩78,732 | ₩79,461 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩79,000 | ₩79,000 | ₩78,639 | ₩78,933 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,595 | ₩78,385 | ₩77,595 | ₩78,311 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩77,020 | ₩77,528 | ₩76,813 | ₩77,047 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,475 | ₩77,475 | ₩75,763 | ₩75,763 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩77,007 | ₩77,689 | ₩76,846 | ₩77,448 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,251 | ₩78,251 | ₩77,167 | ₩77,248 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,920 | ₩78,960 | ₩77,236 | ₩77,676 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,839 | ₩79,241 | ₩78,037 | ₩79,174 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,254 | ₩79,649 | ₩78,803 | ₩79,508 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,174 | ₩79,428 | ₩79,080 | ₩79,281 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,789 | ₩79,856 | ₩79,107 | ₩79,414 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,468 | ₩79,950 | ₩79,428 | ₩79,602 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,575 | ₩79,575 | ₩78,853 | ₩79,294 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,853 | ₩79,286 | ₩78,645 | ₩79,134 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,120 | ₩79,571 | ₩78,866 | ₩79,110 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,505 | ₩79,127 | ₩78,360 | ₩78,786 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,920 | ₩79,140 | ₩78,813 | ₩79,140 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,679 | ₩78,973 | ₩78,385 | ₩78,719 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,622 | ₩78,465 | ₩76,886 | ₩78,331 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,351 | ₩77,809 | ₩76,351 | ₩77,689 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,402 | ₩76,539 | ₩74,559 | ₩75,696 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,331 | ₩78,605 | ₩75,000 | ₩75,134 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,124 | ₩77,321 | ₩76,044 | ₩76,646 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,351 | ₩76,699 | ₩75,402 | ₩75,984 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,355 | ₩78,117 | ₩76,472 | ₩76,927 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,498 | ₩78,251 | ₩76,191 | ₩77,662 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,772 | ₩78,827 | ₩77,355 | ₩77,676 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩80,070 | ₩80,070 | ₩79,000 | ₩79,401 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,374 | ₩79,695 | ₩79,071 | ₩79,548 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,227 | ₩79,943 | ₩79,053 | ₩79,829 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,729 | ₩77,983 | ₩76,472 | ₩77,983 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,508 | ₩79,508 | ₩78,017 | ₩78,278 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,120 | ₩80,097 | ₩79,067 | ₩79,535 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,669 | ₩80,190 | ₩79,254 | ₩79,388 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩81,073 | ₩81,181 | ₩80,566 | ₩80,819 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩81,033 | ₩81,050 | ₩79,990 | ₩80,284 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,578 | ₩80,658 | ₩79,844 | ₩79,856 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩81,113 | ₩81,274 | ₩80,518 | ₩81,073 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,311 | ₩80,939 | ₩80,119 | ₩80,672 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,629 | ₩80,043 | ₩79,468 | ₩79,992 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,318 | ₩78,813 | ₩78,318 | ₩78,585 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩77,074 | ₩77,836 | ₩77,074 | ₩77,742 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,502 | ₩77,796 | ₩76,405 | ₩77,060 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,582 | ₩77,765 | ₩77,395 | ₩77,582 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩77,100 | ₩77,716 | ₩77,100 | ₩77,622 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,856 | ₩76,766 | ₩75,669 | ₩76,592 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,993 | ₩77,337 | ₩75,723 | ₩76,244 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,967 | ₩77,248 | ₩75,897 | ₩76,672 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,843 | ₩76,682 | ₩75,273 | ₩76,177 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,592 | ₩76,953 | ₩76,311 | ₩76,820 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩78,010 | ₩78,237 | ₩75,201 | ₩75,201 | -3.60% | 19만 |
|---|