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 | ₩93,419 | ₩95,377 | ₩93,070 | ₩94,492 | +1.15% | 176.7만 |
| 2026.09.28–2026.10.02 | ₩92,105 | ₩93,768 | ₩91,427 | ₩93,258 | +1.25% | 121.7만 |
| 2026.09.21–2026.09.25 | ₩90,911 | ₩92,990 | ₩90,871 | ₩92,748 | +2.02% | 99.5만 |
| 2026.09.14–2026.09.18 | ₩88,672 | ₩90,388 | ₩88,122 | ₩90,214 | +1.74% | 200.6만 |
| 2026.09.08–2026.09.11 | ₩90,697 | ₩90,697 | ₩88,752 | ₩89,651 | -1.15% | 85.6만 |
| 2026.08.31–2026.09.04 | ₩90,442 | ₩90,925 | ₩88,819 | ₩90,697 | +0.28% | 84.6만 |
| 2026.08.24–2026.08.28 | ₩89,396 | ₩91,743 | ₩88,859 | ₩90,750 | +1.52% | 126.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,769 |
| ₩89,168 |
| ₩89,677 |
| -2.28% |
| 92.4만 |
| 2026.08.10–2026.08.14 | ₩91,863 | ₩92,520 | ₩91,166 | ₩91,756 | -0.12% | 109.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,491 | ₩92,534 | ₩87,491 | ₩91,649 | +4.75% | 111.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,217 | ₩87,545 | ₩82,999 | ₩87,263 | +1.21% | 105.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,304 | ₩87,733 | ₩84,849 | ₩85,024 | -2.61% | 69.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,524 | ₩89,353 | ₩85,493 | ₩86,566 | -2.21% | 182.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,028 | ₩89,248 | ₩86,459 | ₩89,208 | +1.34% | 80.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,579 | ₩89,020 | ₩86,070 | ₩87,344 | +0.88% | 101.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,913 | ₩89,114 | ₩84,675 | ₩85,426 | -3.92% | 126.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,685 | ₩89,704 | ₩87,035 | ₩88,859 | +0.20% | 142.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,934 | ₩88,940 | ₩84,326 | ₩86,821 | -1.27% | 111.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,032 | ₩92,319 | ₩86,445 | ₩86,794 | -4.66% | 204.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,511 | ₩91,045 | ₩88,430 | ₩90,777 | +2.56% | 101.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩87,599 | ₩88,229 | ₩85,507 | ₩87,639 | +0.05% | 287.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,727 | ₩89,034 | ₩85,594 | ₩87,330 | +0.70% | 166.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,254 | ₩87,089 | ₩82,710 | ₩87,035 | +4.54% | 192만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,744 | ₩83,562 | ₩81,269 | ₩83,146 | +0.49% | 234.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩81,376 | ₩82,918 | ₩80,504 | ₩82,811 | +1.76% | 123.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,757 | ₩81,812 | ₩75,757 | ₩81,604 | +7.72% | 147.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,579 | ₩76,441 | ₩71,694 | ₩76,079 | +4.82% | 104.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,923 | ₩73,196 | ₩68,314 | ₩72,552 | +3.76% | 399.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,906 | ₩74,657 | ₩69,152 | ₩69,253 | -6.30% | 87.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,301 | ₩75,925 | ₩72,163 | ₩72,659 | -3.51% | 87.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,309 | ₩76,991 | ₩73,960 | ₩74,215 | -0.13% | 67만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,845 | ₩76,816 | ₩73,980 | ₩75,073 | +0.30% | 140.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,696 | ₩77,614 | ₩75,140 | ₩75,972 | -0.94% | 137.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,154 | ₩77,295 | ₩74,537 | ₩76,924 | +2.36% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,441 | ₩78,144 | ₩75,274 | ₩75,583 | -1.12% | 125.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,801 | ₩79,747 | ₩74,336 | ₩76,629 | -2.76% | 307만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,190 | ₩80,726 | ₩78,332 | ₩79,110 | -0.10% | 114.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,621 | ₩79,512 | ₩77,004 | ₩79,130 | +1.94% | 150.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,190 | ₩80,236 | ₩78,091 | ₩79,076 | -0.14% | 196만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,418 | ₩80,411 | ₩78,721 | ₩79,727 | +0.39% | 416.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,284 | ₩79,794 | ₩78,305 | ₩78,774 | -0.64% | 93.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,204 | ₩80,043 | ₩78,842 | ₩79,834 | +0.80% | 81.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,453 | ₩78,587 | ₩75,958 | ₩78,513 | +0.08% | 158.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,995 | ₩80,062 | ₩77,435 | ₩77,876 | -2.65% | 74.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,707 | ₩80,156 | ₩78,563 | ₩79,807 | +1.40% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,548 | ₩79,344 | ₩76,548 | ₩79,344 | +3.65% | 80.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,554 | ₩78,808 | ₩74,751 | ₩75,891 | -2.14% | 136.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,432 | ₩80,276 | ₩76,387 | ₩77,863 | -1.98% | 153.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,282 | ₩81,391 | ₩76,669 | ₩78,184 | -3.81% | 117.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,834 | ₩81,483 | ₩79,673 | ₩80,491 | +0.82% | 58.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,299 | ₩79,016 | ₩76,602 | ₩78,788 | +1.93% | 73.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,790 | ₩77,537 | ₩75,467 | ₩76,790 | 0.00% | 94.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,211 | ₩78,439 | ₩75,395 | ₩75,395 | -3.60% | 19만 |
|---|