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 | ₩93,429 | ₩95,387 | ₩93,080 | ₩94,502 | +1.15% | 176.7만 |
| 2026.09.28–2026.10.02 | ₩92,114 | ₩93,777 | ₩91,437 | ₩93,268 | +1.25% | 121.7만 |
| 2026.09.21–2026.09.25 | ₩90,921 | ₩92,999 | ₩90,880 | ₩92,758 | +2.02% | 99.5만 |
| 2026.09.14–2026.09.18 | ₩88,681 | ₩90,398 | ₩88,131 | ₩90,223 | +1.74% | 200.6만 |
| 2026.09.08–2026.09.11 | ₩90,706 | ₩90,706 | ₩88,761 | ₩89,660 | -1.15% | 85.6만 |
| 2026.08.31–2026.09.04 | ₩90,451 | ₩90,934 | ₩88,828 | ₩90,706 | +0.28% | 84.6만 |
| 2026.08.24–2026.08.28 | ₩89,405 | ₩91,752 | ₩88,869 | ₩90,760 | +1.52% | 126.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,779 |
| ₩89,177 |
| ₩89,687 |
| -2.28% |
| 92.4만 |
| 2026.08.10–2026.08.14 | ₩91,873 | ₩92,530 | ₩91,175 | ₩91,766 | -0.12% | 109.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,501 | ₩92,543 | ₩87,501 | ₩91,658 | +4.75% | 111.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,226 | ₩87,554 | ₩83,007 | ₩87,273 | +1.21% | 105.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,313 | ₩87,742 | ₩84,858 | ₩85,033 | -2.61% | 69.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,533 | ₩89,362 | ₩85,502 | ₩86,575 | -2.21% | 182.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,037 | ₩89,258 | ₩86,468 | ₩89,217 | +1.34% | 80.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,589 | ₩89,030 | ₩86,079 | ₩87,353 | +0.88% | 101.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,922 | ₩89,123 | ₩84,684 | ₩85,435 | -3.92% | 126.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,694 | ₩89,714 | ₩87,045 | ₩88,869 | +0.20% | 142.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,943 | ₩88,949 | ₩84,335 | ₩86,830 | -1.27% | 111.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,041 | ₩92,329 | ₩86,454 | ₩86,803 | -4.66% | 204.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,520 | ₩91,055 | ₩88,439 | ₩90,787 | +2.56% | 101.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩87,608 | ₩88,238 | ₩85,516 | ₩87,648 | +0.05% | 287.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,736 | ₩89,043 | ₩85,603 | ₩87,340 | +0.70% | 166.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,262 | ₩87,098 | ₩82,719 | ₩87,045 | +4.54% | 192만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,753 | ₩83,571 | ₩81,277 | ₩83,155 | +0.49% | 234.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩81,385 | ₩82,927 | ₩80,513 | ₩82,820 | +1.76% | 123.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,765 | ₩81,821 | ₩75,765 | ₩81,613 | +7.72% | 147.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,586 | ₩76,449 | ₩71,701 | ₩76,087 | +4.82% | 104.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,931 | ₩73,203 | ₩68,321 | ₩72,559 | +3.76% | 399.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,914 | ₩74,665 | ₩69,159 | ₩69,260 | -6.30% | 87.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,309 | ₩75,933 | ₩72,171 | ₩72,667 | -3.51% | 87.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,316 | ₩76,999 | ₩73,968 | ₩74,223 | -0.13% | 67만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,853 | ₩76,825 | ₩73,988 | ₩75,081 | +0.30% | 140.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,704 | ₩77,623 | ₩75,148 | ₩75,980 | -0.94% | 137.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,161 | ₩77,303 | ₩74,544 | ₩76,932 | +2.36% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,449 | ₩78,152 | ₩75,282 | ₩75,591 | -1.12% | 125.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,809 | ₩79,755 | ₩74,343 | ₩76,637 | -2.76% | 307만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,198 | ₩80,734 | ₩78,340 | ₩79,118 | -0.10% | 114.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,629 | ₩79,520 | ₩77,012 | ₩79,138 | +1.94% | 150.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,198 | ₩80,245 | ₩78,099 | ₩79,084 | -0.14% | 196만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,426 | ₩80,419 | ₩78,729 | ₩79,735 | +0.39% | 416.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,292 | ₩79,802 | ₩78,313 | ₩78,783 | -0.64% | 93.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,212 | ₩80,051 | ₩78,850 | ₩79,842 | +0.80% | 81.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,461 | ₩78,595 | ₩75,966 | ₩78,521 | +0.08% | 158.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩80,003 | ₩80,070 | ₩77,443 | ₩77,884 | -2.65% | 74.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,716 | ₩80,164 | ₩78,571 | ₩79,815 | +1.40% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,556 | ₩79,353 | ₩76,556 | ₩79,353 | +3.65% | 80.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,562 | ₩78,816 | ₩74,759 | ₩75,899 | -2.14% | 136.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,440 | ₩80,285 | ₩76,395 | ₩77,871 | -1.98% | 153.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,291 | ₩81,399 | ₩76,677 | ₩78,193 | -3.81% | 117.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,842 | ₩81,492 | ₩79,681 | ₩80,499 | +0.82% | 58.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,307 | ₩79,024 | ₩76,610 | ₩78,796 | +1.93% | 73.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,798 | ₩77,545 | ₩75,475 | ₩76,798 | 0.00% | 94.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,219 | ₩78,447 | ₩75,403 | ₩75,403 | -3.60% | 19만 |
|---|