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 | ₩93,842 | ₩94,122 | ₩93,442 | ₩94,056 | +0.23% | 14.5만 |
| 2026.10.08 | ₩93,815 | ₩94,136 | ₩92,641 | ₩93,095 | -0.77% | 39만 |
| 2026.10.07 | ₩93,989 | ₩94,248 | ₩93,548 | ₩94,202 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,363 | ₩94,937 | ₩94,303 | ₩94,550 | +0.20% | 32.5만 |
| 2026.10.05 | ₩92,988 | ₩93,949 | ₩92,988 | ₩93,642 | +0.70% | 26만 |
| 2026.10.02 | ₩93,188 | ₩93,335 | ₩92,634 | ₩92,828 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,307 | ₩92,307 | ₩91,286 | ₩91,987 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,040 | ₩92,561 | ₩91,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,680 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩91,933 | ₩91,960 | ₩91,332 | ₩91,760 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩91,680 | ₩91,987 | ₩91,005 | ₩91,413 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,147 | ₩92,414 | ₩91,713 | ₩92,320 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩90,745 | ₩91,987 | ₩90,745 | ₩91,906 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,294 | ₩92,294 | ₩91,326 | ₩91,519 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,254 | ₩92,561 | ₩92,133 | ₩92,280 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,492 | ₩92,454 | ₩90,451 | ₩92,254 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩89,971 | ₩89,971 | ₩89,226 | ₩89,797 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩89,691 | ₩89,717 | ₩89,253 | ₩89,557 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩88,756 | ₩89,130 | ₩87,715 | ₩88,249 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩88,903 | ₩89,023 | ₩88,238 | ₩88,329 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,262 | ₩89,303 | ₩88,109 | ₩88,916 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,437 | ₩89,610 | ₩89,237 | ₩89,237 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,476 | ₩88,930 | ₩88,342 | ₩88,489 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,530 | ₩89,604 | ₩89,130 | ₩89,330 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,278 | ₩90,278 | ₩89,530 | ₩89,597 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,411 | ₩90,505 | ₩89,991 | ₩90,278 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩89,664 | ₩90,478 | ₩89,437 | ₩90,225 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩88,636 | ₩89,214 | ₩88,569 | ₩89,010 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩88,876 | ₩89,170 | ₩88,409 | ₩88,676 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,024 | ₩90,158 | ₩89,601 | ₩89,918 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩90,678 | ₩91,319 | ₩90,198 | ₩90,331 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,251 | ₩90,839 | ₩90,151 | ₩90,752 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,330 | ₩89,557 | ₩88,970 | ₩89,317 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,410 | ₩89,736 | ₩89,050 | ₩89,303 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩88,983 | ₩89,063 | ₩88,449 | ₩88,783 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,397 | ₩89,477 | ₩88,923 | ₩89,263 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,344 | ₩89,530 | ₩88,756 | ₩88,956 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩89,824 | ₩90,064 | ₩89,170 | ₩89,637 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩89,757 | ₩89,877 | ₩89,450 | ₩89,504 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,346 | ₩91,346 | ₩90,705 | ₩90,758 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩91,920 | ₩91,920 | ₩91,226 | ₩91,332 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,426 | ₩92,093 | ₩91,286 | ₩91,760 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩91,813 | ₩91,813 | ₩91,039 | ₩91,079 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩91,813 | ₩91,813 | ₩90,745 | ₩90,905 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,439 | ₩91,880 | ₩91,252 | ₩91,319 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,279 | ₩91,493 | ₩90,879 | ₩91,226 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,278 | ₩91,092 | ₩90,278 | ₩90,518 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩91,866 | ₩92,107 | ₩90,692 | ₩90,692 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,570 | ₩91,332 | ₩89,570 | ₩90,999 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,088 | ₩89,197 | ₩87,088 | ₩88,970 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,540 | ₩87,141 | ₩85,633 | ₩86,861 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,124 | ₩85,165 | ₩83,951 | ₩85,032 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩83,977 | ₩84,685 | ₩82,616 | ₩82,682 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,191 | ₩84,711 | ₩83,310 | ₩84,298 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩85,819 | ₩85,819 | ₩84,178 | ₩84,591 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,165 | ₩85,646 | ₩84,458 | ₩84,631 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,512 | ₩85,933 | ₩84,658 | ₩85,245 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩86,727 | ₩87,068 | ₩86,534 | ₩86,634 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,328 | ₩87,328 | ₩86,700 | ₩87,208 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩86,901 | ₩87,168 | ₩86,340 | ₩86,340 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,419 | ₩86,847 | ₩85,099 | ₩86,167 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,222 | ₩88,329 | ₩87,021 | ₩87,435 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩88,876 | ₩88,940 | ₩88,022 | ₩88,783 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,062 | ₩88,583 | ₩87,715 | ₩88,409 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,115 | ₩88,349 | ₩87,435 | ₩87,595 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩88,636 | ₩88,836 | ₩87,835 | ₩88,796 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,555 | ₩88,394 | ₩87,343 | ₩88,329 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,487 | ₩87,321 | ₩86,060 | ₩87,234 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,435 | ₩87,662 | ₩86,567 | ₩87,274 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩87,622 | ₩88,169 | ₩87,415 | ₩87,942 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩87,942 | ₩88,436 | ₩86,460 | ₩86,941 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩87,848 | ₩88,609 | ₩87,528 | ₩87,902 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩86,994 | ₩88,322 | ₩86,994 | ₩88,142 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,180 | ₩87,048 | ₩85,673 | ₩87,021 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩84,631 | ₩85,986 | ₩84,284 | ₩85,032 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,193 | ₩86,193 | ₩84,605 | ₩85,366 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,606 | ₩86,494 | ₩84,965 | ₩85,432 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,486 | ₩86,433 | ₩85,392 | ₩85,512 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,503 | ₩88,703 | ₩87,208 | ₩87,555 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,129 | ₩88,716 | ₩87,475 | ₩88,449 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,356 | ₩88,369 | ₩86,634 | ₩86,781 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩88,930 | ₩89,117 | ₩87,955 | ₩88,022 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,276 | ₩89,290 | ₩88,276 | ₩89,117 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,460 | ₩86,834 | ₩85,686 | ₩86,420 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩84,792 | ₩86,454 | ₩84,044 | ₩86,287 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩85,793 | ₩86,660 | ₩84,445 | ₩84,471 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩87,862 | ₩88,529 | ₩83,937 | ₩86,554 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,528 | ₩87,808 | ₩86,907 | ₩87,141 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,277 | ₩89,344 | ₩86,046 | ₩86,393 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,397 | ₩90,745 | ₩89,210 | ₩90,398 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,146 | ₩91,266 | ₩90,084 | ₩90,398 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,479 | ₩91,586 | ₩90,932 | ₩91,346 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩90,612 | ₩91,893 | ₩90,612 | ₩91,613 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,038 | ₩90,625 | ₩89,871 | ₩90,358 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩88,716 | ₩89,784 | ₩88,476 | ₩89,651 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩88,756 | ₩88,756 | ₩88,102 | ₩88,636 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,102 | ₩88,810 | ₩88,022 | ₩88,609 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩87,648 | ₩87,822 | ₩87,181 | ₩87,234 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,527 | ₩87,515 | ₩86,327 | ₩87,088 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,033 | ₩86,994 | ₩85,737 | ₩86,981 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩85,846 | ₩86,180 | ₩85,112 | ₩85,566 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,194 | ₩87,194 | ₩85,606 | ₩86,353 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,341 | ₩87,875 | ₩86,700 | ₩86,927 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩87,622 | ₩88,623 | ₩87,622 | ₩88,462 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩86,887 | ₩87,728 | ₩86,046 | ₩87,475 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,407 | ₩86,607 | ₩85,199 | ₩86,420 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,327 | ₩87,301 | ₩86,327 | ₩86,834 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,113 | ₩86,687 | ₩86,020 | ₩86,634 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩85,953 | ₩86,494 | ₩85,319 | ₩85,566 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,404 | ₩85,593 | ₩84,151 | ₩85,526 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩83,697 | ₩83,817 | ₩83,417 | ₩83,684 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩82,869 | ₩83,310 | ₩82,329 | ₩82,909 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩82,656 | ₩83,176 | ₩82,656 | ₩82,763 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,362 | ₩82,362 | ₩80,894 | ₩82,122 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,015 | ₩82,015 | ₩81,294 | ₩81,841 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩81,841 | ₩82,095 | ₩81,308 | ₩81,895 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,362 | ₩82,896 | ₩81,988 | ₩82,883 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,521 | ₩82,536 | ₩81,261 | ₩82,429 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,615 | ₩81,788 | ₩80,133 | ₩80,987 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,308 | ₩82,082 | ₩81,134 | ₩82,082 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,254 | ₩81,421 | ₩80,333 | ₩80,493 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,001 | ₩81,107 | ₩80,293 | ₩80,907 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,121 | ₩81,434 | ₩80,820 | ₩81,227 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,293 | ₩80,373 | ₩79,545 | ₩80,106 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,038 | ₩80,013 | ₩79,038 | ₩79,986 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩77,650 | ₩78,798 | ₩77,650 | ₩78,771 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,407 | ₩76,969 | ₩75,407 | ₩76,956 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩75,728 | ₩76,088 | ₩75,541 | ₩75,728 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,100 | ₩75,568 | ₩74,526 | ₩75,528 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩75,821 | ₩75,981 | ₩74,606 | ₩75,114 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,324 | ₩72,818 | ₩71,363 | ₩72,818 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,244 | ₩72,597 | ₩72,150 | ₩72,537 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩70,842 | ₩72,444 | ₩70,522 | ₩72,217 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,110 | ₩72,858 | ₩71,743 | ₩72,210 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,280 | ₩71,376 | ₩69,280 | ₩71,323 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,601 | ₩69,614 | ₩67,999 | ₩68,359 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,001 | ₩70,081 | ₩68,833 | ₩68,933 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,084 | ₩72,244 | ₩70,571 | ₩70,588 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,071 | ₩73,525 | ₩72,684 | ₩72,844 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩72,858 | ₩72,945 | ₩72,270 | ₩72,431 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,565 | ₩74,313 | ₩73,228 | ₩73,325 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,619 | ₩73,619 | ₩71,830 | ₩72,324 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,365 | ₩74,219 | ₩73,127 | ₩73,886 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩74,940 | ₩75,140 | ₩74,159 | ₩74,193 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,287 | ₩75,574 | ₩74,873 | ₩75,127 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩74,954 | ₩75,421 | ₩74,673 | ₩74,897 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩74,967 | ₩75,341 | ₩73,752 | ₩73,872 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,541 | ₩75,634 | ₩74,620 | ₩74,620 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,235 | ₩76,635 | ₩75,768 | ₩76,128 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩75,941 | ₩76,622 | ₩75,641 | ₩75,928 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩73,966 | ₩75,995 | ₩73,619 | ₩75,915 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩74,793 | ₩75,634 | ₩74,486 | ₩74,727 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩75,688 | ₩76,462 | ₩75,020 | ₩76,075 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,381 | ₩76,382 | ₩75,341 | ₩76,088 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,420 | ₩75,314 | ₩73,639 | ₩75,087 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,500 | ₩76,135 | ₩74,353 | ₩75,888 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,154 | ₩75,808 | ₩75,114 | ₩75,621 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,063 | ₩77,063 | ₩75,367 | ₩76,275 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,635 | ₩77,256 | ₩76,635 | ₩77,209 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,261 | ₩76,195 | ₩74,793 | ₩76,088 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,342 | ₩76,430 | ₩75,034 | ₩75,381 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩75,701 | ₩76,938 | ₩75,701 | ₩76,569 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,594 | ₩76,115 | ₩75,461 | ₩75,928 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,541 | ₩76,489 | ₩75,394 | ₩75,968 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩74,807 | ₩75,754 | ₩74,193 | ₩75,421 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,648 | ₩75,955 | ₩74,927 | ₩75,234 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,263 | ₩77,396 | ₩75,327 | ₩75,461 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩77,783 | ₩77,783 | ₩76,302 | ₩76,876 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,463 | ₩77,530 | ₩76,836 | ₩76,849 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,088 | ₩77,570 | ₩75,835 | ₩77,223 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩74,913 | ₩76,426 | ₩74,793 | ₩76,275 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩74,780 | ₩75,354 | ₩73,992 | ₩74,353 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,303 | ₩77,303 | ₩74,960 | ₩75,808 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,158 | ₩79,158 | ₩76,549 | ₩77,330 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,438 | ₩79,379 | ₩78,438 | ₩78,931 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,238 | ₩79,599 | ₩78,491 | ₩78,745 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,173 | ₩80,173 | ₩77,970 | ₩79,679 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,293 | ₩80,353 | ₩79,622 | ₩79,933 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩79,772 | ₩80,148 | ₩79,545 | ₩79,946 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩78,825 | ₩79,559 | ₩78,825 | ₩79,265 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,531 | ₩79,145 | ₩78,264 | ₩78,765 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,571 | ₩78,571 | ₩78,030 | ₩78,438 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩76,929 | ₩78,184 | ₩76,662 | ₩77,663 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,263 | ₩77,717 | ₩76,649 | ₩76,716 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,105 | ₩79,145 | ₩78,504 | ₩78,711 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,185 | ₩79,212 | ₩78,458 | ₩78,611 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩78,891 | ₩78,905 | ₩77,730 | ₩78,304 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩79,706 | ₩79,772 | ₩78,972 | ₩79,359 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩78,825 | ₩79,866 | ₩78,825 | ₩79,586 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩78,878 | ₩79,519 | ₩78,631 | ₩79,359 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,465 | ₩79,465 | ₩78,357 | ₩78,664 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,399 | ₩80,039 | ₩79,399 | ₩79,492 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩78,931 | ₩79,393 | ₩78,664 | ₩79,359 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,052 | ₩79,275 | ₩78,651 | ₩78,798 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,038 | ₩79,425 | ₩77,944 | ₩78,411 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩78,998 | ₩78,998 | ₩78,291 | ₩78,317 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩78,985 | ₩79,225 | ₩78,918 | ₩78,958 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩78,918 | ₩79,212 | ₩78,771 | ₩79,078 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩79,644 | ₩79,674 | ₩79,399 | ₩79,465 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,198 | ₩79,485 | ₩79,132 | ₩79,439 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,611 | ₩79,305 | ₩78,571 | ₩79,299 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩78,838 | ₩78,838 | ₩78,478 | ₩78,771 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,436 | ₩78,224 | ₩77,436 | ₩78,151 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩76,862 | ₩77,370 | ₩76,655 | ₩76,889 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,316 | ₩77,316 | ₩75,608 | ₩75,608 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩76,849 | ₩77,530 | ₩76,689 | ₩77,290 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,090 | ₩78,090 | ₩77,009 | ₩77,089 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩78,758 | ₩78,798 | ₩77,077 | ₩77,516 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩78,678 | ₩79,078 | ₩77,877 | ₩79,012 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,092 | ₩79,485 | ₩78,642 | ₩79,345 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,012 | ₩79,265 | ₩78,918 | ₩79,118 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,626 | ₩79,692 | ₩78,945 | ₩79,252 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,305 | ₩79,786 | ₩79,265 | ₩79,439 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,412 | ₩79,412 | ₩78,691 | ₩79,132 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩78,691 | ₩79,124 | ₩78,484 | ₩78,972 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩78,958 | ₩79,408 | ₩78,705 | ₩78,947 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,344 | ₩78,965 | ₩78,200 | ₩78,624 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩78,758 | ₩78,978 | ₩78,651 | ₩78,978 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,518 | ₩78,811 | ₩78,224 | ₩78,558 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,463 | ₩78,304 | ₩76,729 | ₩78,171 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,195 | ₩77,650 | ₩76,195 | ₩77,530 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,247 | ₩76,382 | ₩74,406 | ₩75,541 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,171 | ₩78,444 | ₩74,847 | ₩74,980 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩75,968 | ₩77,163 | ₩75,888 | ₩76,489 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,195 | ₩76,542 | ₩75,247 | ₩75,828 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,196 | ₩77,957 | ₩76,315 | ₩76,769 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,342 | ₩78,090 | ₩76,035 | ₩77,503 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,611 | ₩78,666 | ₩77,196 | ₩77,516 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩79,906 | ₩79,906 | ₩78,838 | ₩79,238 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,212 | ₩79,532 | ₩78,909 | ₩79,385 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,065 | ₩79,779 | ₩78,891 | ₩79,666 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,570 | ₩77,824 | ₩76,315 | ₩77,824 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,345 | ₩79,345 | ₩77,857 | ₩78,117 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩78,958 | ₩79,933 | ₩78,905 | ₩79,372 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,505 | ₩80,026 | ₩79,092 | ₩79,225 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩80,907 | ₩81,015 | ₩80,401 | ₩80,653 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩80,867 | ₩80,884 | ₩79,826 | ₩80,119 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,413 | ₩80,493 | ₩79,680 | ₩79,692 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩80,947 | ₩81,107 | ₩80,353 | ₩80,907 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,146 | ₩80,774 | ₩79,955 | ₩80,507 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,465 | ₩79,879 | ₩79,305 | ₩79,828 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,157 | ₩78,651 | ₩78,157 | ₩78,424 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩76,916 | ₩77,677 | ₩76,916 | ₩77,583 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,343 | ₩77,637 | ₩76,248 | ₩76,902 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,423 | ₩77,606 | ₩77,236 | ₩77,423 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩76,942 | ₩77,557 | ₩76,942 | ₩77,463 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩75,701 | ₩76,609 | ₩75,514 | ₩76,435 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩76,836 | ₩77,179 | ₩75,568 | ₩76,088 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩76,809 | ₩77,089 | ₩75,741 | ₩76,515 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩75,688 | ₩76,525 | ₩75,119 | ₩76,021 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,435 | ₩76,796 | ₩76,155 | ₩76,662 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩77,850 | ₩78,077 | ₩75,047 | ₩75,047 | -3.60% | 19만 |
|---|