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 | ₩94,265 | ₩94,547 | ₩93,863 | ₩94,480 | +0.23% | 14.5만 |
| 2026.10.08 | ₩94,238 | ₩94,560 | ₩93,058 | ₩93,514 | -0.77% | 39만 |
| 2026.10.07 | ₩94,413 | ₩94,673 | ₩93,970 | ₩94,627 | +0.23% | 64.7만 |
| 2026.10.06 | ₩94,788 | ₩95,365 | ₩94,728 | ₩94,976 | +0.20% | 32.5만 |
| 2026.10.05 | ₩93,407 | ₩94,373 | ₩93,407 | ₩94,064 | +0.70% | 26만 |
| 2026.10.02 | ₩93,608 | ₩93,756 | ₩93,052 | ₩93,246 | -0.39% | 37.4만 |
| 2026.10.01 | ₩92,723 | ₩92,723 | ₩91,697 | ₩92,401 | -0.35% | 19.3만 |
| 2026.09.30 | ₩92,455 | ₩92,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,093 |
| -0.39% |
| 18.8만 |
| 2026.09.29 | ₩92,348 | ₩92,375 | ₩91,744 | ₩92,173 | -0.19% | 21.8만 |
|---|
| 2026.09.28 | ₩92,093 | ₩92,401 | ₩91,416 | ₩91,825 | -0.29% | 24.4만 |
|---|
| 2026.09.25 | ₩92,562 | ₩92,831 | ₩92,127 | ₩92,737 | +0.19% | 21.2만 |
|---|
| 2026.09.24 | ₩91,154 | ₩92,401 | ₩91,154 | ₩92,321 | +1.28% | 27.9만 |
|---|
| 2026.09.23 | ₩92,710 | ₩92,710 | ₩91,738 | ₩91,932 | -0.84% | 19.6만 |
|---|
| 2026.09.22 | ₩92,670 | ₩92,978 | ₩92,549 | ₩92,696 | +0.03% | 18.8만 |
|---|
| 2026.09.21 | ₩90,900 | ₩92,871 | ₩90,859 | ₩92,670 | +1.95% | 12만 |
|---|
| 2026.09.18 | ₩90,377 | ₩90,377 | ₩89,628 | ₩90,202 | -0.19% | 126.8만 |
|---|
| 2026.09.17 | ₩90,095 | ₩90,122 | ₩89,655 | ₩89,961 | -0.15% | 17.3만 |
|---|
| 2026.09.16 | ₩89,156 | ₩89,532 | ₩88,111 | ₩88,647 | -0.57% | 29.5만 |
|---|
| 2026.09.15 | ₩89,304 | ₩89,425 | ₩88,636 | ₩88,727 | -0.65% | 13만 |
|---|
| 2026.09.14 | ₩88,660 | ₩89,706 | ₩88,506 | ₩89,317 | +0.74% | 14만 |
|---|
| 2026.09.11 | ₩89,840 | ₩90,015 | ₩89,639 | ₩89,639 | -0.22% | 32.2만 |
|---|
| 2026.09.10 | ₩88,875 | ₩89,331 | ₩88,741 | ₩88,888 | +0.02% | 23.3만 |
|---|
| 2026.09.09 | ₩89,934 | ₩90,008 | ₩89,532 | ₩89,733 | -0.22% | 12.5만 |
|---|
| 2026.09.08 | ₩90,685 | ₩90,685 | ₩89,934 | ₩90,001 | -0.75% | 17.5만 |
|---|
| 2026.09.04 | ₩90,819 | ₩90,913 | ₩90,397 | ₩90,685 | -0.15% | 22.8만 |
|---|
| 2026.09.03 | ₩90,068 | ₩90,886 | ₩89,840 | ₩90,631 | +0.63% | 16.1만 |
|---|
| 2026.09.02 | ₩89,036 | ₩89,616 | ₩88,969 | ₩89,411 | +0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩89,277 | ₩89,572 | ₩88,808 | ₩89,076 | -0.23% | 20만 |
|---|
| 2026.08.31 | ₩90,430 | ₩90,564 | ₩90,005 | ₩90,323 | -0.12% | 8.8만 |
|---|
| 2026.08.28 | ₩91,087 | ₩91,731 | ₩90,605 | ₩90,739 | -0.38% | 14만 |
|---|
| 2026.08.27 | ₩90,658 | ₩91,248 | ₩90,558 | ₩91,161 | +0.55% | 18.7만 |
|---|
| 2026.08.26 | ₩89,733 | ₩89,961 | ₩89,371 | ₩89,720 | -0.01% | 17.6만 |
|---|
| 2026.08.25 | ₩89,813 | ₩90,141 | ₩89,451 | ₩89,706 | -0.12% | 57만 |
|---|
| 2026.08.24 | ₩89,384 | ₩89,465 | ₩88,848 | ₩89,183 | -0.23% | 19.4만 |
|---|
| 2026.08.21 | ₩89,800 | ₩89,881 | ₩89,324 | ₩89,666 | -0.15% | 33.3만 |
|---|
| 2026.08.20 | ₩89,746 | ₩89,934 | ₩89,156 | ₩89,358 | -0.43% | 19.4만 |
|---|
| 2026.08.19 | ₩90,229 | ₩90,471 | ₩89,572 | ₩90,041 | -0.21% | 14.2만 |
|---|
| 2026.08.18 | ₩90,162 | ₩90,283 | ₩89,854 | ₩89,907 | -0.28% | 14.6만 |
|---|
| 2026.08.17 | ₩91,758 | ₩91,758 | ₩91,114 | ₩91,168 | -0.64% | 11만 |
|---|
| 2026.08.14 | ₩92,334 | ₩92,334 | ₩91,637 | ₩91,744 | -0.64% | 14.3만 |
|---|
| 2026.08.13 | ₩91,838 | ₩92,509 | ₩91,697 | ₩92,173 | +0.37% | 28.9만 |
|---|
| 2026.08.12 | ₩92,227 | ₩92,227 | ₩91,449 | ₩91,490 | -0.80% | 38.6만 |
|---|
| 2026.08.11 | ₩92,227 | ₩92,227 | ₩91,154 | ₩91,315 | -0.99% | 14.8만 |
|---|
| 2026.08.10 | ₩91,852 | ₩92,294 | ₩91,664 | ₩91,731 | -0.13% | 13만 |
|---|
| 2026.08.07 | ₩91,691 | ₩91,905 | ₩91,288 | ₩91,637 | -0.06% | 20.4만 |
|---|
| 2026.08.06 | ₩90,685 | ₩91,503 | ₩90,685 | ₩90,926 | +0.27% | 18.2만 |
|---|
| 2026.08.05 | ₩92,281 | ₩92,522 | ₩91,101 | ₩91,101 | -1.28% | 28.9만 |
|---|
| 2026.08.04 | ₩89,974 | ₩91,744 | ₩89,974 | ₩91,409 | +1.59% | 21.4만 |
|---|
| 2026.08.03 | ₩87,480 | ₩89,599 | ₩87,480 | ₩89,371 | +2.16% | 22.8만 |
|---|
| 2026.07.31 | ₩86,931 | ₩87,534 | ₩86,019 | ₩87,252 | +0.37% | 15.5만 |
|---|
| 2026.07.30 | ₩84,504 | ₩85,549 | ₩84,329 | ₩85,415 | +1.08% | 23.9만 |
|---|
| 2026.07.29 | ₩84,356 | ₩85,067 | ₩82,988 | ₩83,055 | -1.54% | 23.6만 |
|---|
| 2026.07.28 | ₩84,571 | ₩85,094 | ₩83,686 | ₩84,678 | +0.13% | 18.7만 |
|---|
| 2026.07.27 | ₩86,206 | ₩86,206 | ₩84,557 | ₩84,973 | -1.43% | 23.5만 |
|---|
| 2026.07.24 | ₩85,549 | ₩86,032 | ₩84,839 | ₩85,013 | -0.63% | 11.7만 |
|---|
| 2026.07.23 | ₩85,898 | ₩86,320 | ₩85,040 | ₩85,630 | -0.31% | 19.6만 |
|---|
| 2026.07.22 | ₩87,118 | ₩87,460 | ₩86,924 | ₩87,024 | -0.11% | 10.5만 |
|---|
| 2026.07.21 | ₩87,722 | ₩87,722 | ₩87,091 | ₩87,601 | -0.14% | 13.2만 |
|---|
| 2026.07.20 | ₩87,293 | ₩87,561 | ₩86,729 | ₩86,729 | -0.65% | 14.6만 |
|---|
| 2026.07.17 | ₩85,804 | ₩87,239 | ₩85,482 | ₩86,555 | +0.88% | 125.3만 |
|---|
| 2026.07.16 | ₩88,620 | ₩88,727 | ₩87,413 | ₩87,829 | -0.89% | 11.3만 |
|---|
| 2026.07.15 | ₩89,277 | ₩89,341 | ₩88,419 | ₩89,183 | -0.11% | 14.1만 |
|---|
| 2026.07.14 | ₩88,459 | ₩88,982 | ₩88,111 | ₩88,808 | +0.39% | 14.4만 |
|---|
| 2026.07.13 | ₩88,513 | ₩88,747 | ₩87,829 | ₩87,990 | -0.59% | 17만 |
|---|
| 2026.07.10 | ₩89,036 | ₩89,237 | ₩88,231 | ₩89,197 | +0.18% | 17.7만 |
|---|
| 2026.07.09 | ₩87,950 | ₩88,793 | ₩87,736 | ₩88,727 | +0.88% | 19.3만 |
|---|
| 2026.07.08 | ₩86,877 | ₩87,715 | ₩86,448 | ₩87,628 | +0.86% | 20.8만 |
|---|
| 2026.07.07 | ₩87,829 | ₩88,057 | ₩86,957 | ₩87,668 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩88,017 | ₩88,566 | ₩87,809 | ₩88,338 | +0.37% | 11.8만 |
|---|
| 2026.07.02 | ₩88,338 | ₩88,835 | ₩86,850 | ₩87,333 | -1.14% | 22.4만 |
|---|
| 2026.07.01 | ₩88,245 | ₩89,009 | ₩87,923 | ₩88,298 | +0.06% | 26.6만 |
|---|
| 2026.06.30 | ₩87,386 | ₩88,721 | ₩87,386 | ₩88,540 | +1.32% | 29.3만 |
|---|
| 2026.06.29 | ₩86,569 | ₩87,440 | ₩86,059 | ₩87,413 | +0.98% | 23.3만 |
|---|
| 2026.06.26 | ₩85,013 | ₩86,374 | ₩84,664 | ₩85,415 | +0.47% | 15.6만 |
|---|
| 2026.06.25 | ₩86,582 | ₩86,582 | ₩84,986 | ₩85,751 | -0.96% | 37.2만 |
|---|
| 2026.06.24 | ₩85,992 | ₩86,884 | ₩85,348 | ₩85,818 | -0.20% | 28.6만 |
|---|
| 2026.06.23 | ₩85,871 | ₩86,823 | ₩85,777 | ₩85,898 | +0.03% | 22.1만 |
|---|
| 2026.06.22 | ₩88,902 | ₩89,103 | ₩87,601 | ₩87,950 | -1.07% | 23.1만 |
|---|
| 2026.06.18 | ₩88,526 | ₩89,116 | ₩87,869 | ₩88,848 | +0.36% | 78.2만 |
|---|
| 2026.06.17 | ₩88,754 | ₩88,768 | ₩87,024 | ₩87,172 | -1.78% | 33.7만 |
|---|
| 2026.06.16 | ₩89,331 | ₩89,518 | ₩88,352 | ₩88,419 | -1.02% | 14.6만 |
|---|
| 2026.06.15 | ₩88,674 | ₩89,693 | ₩88,674 | ₩89,518 | +0.95% | 16.1만 |
|---|
| 2026.06.12 | ₩86,850 | ₩87,226 | ₩86,072 | ₩86,810 | -0.05% | 15만 |
|---|
| 2026.06.11 | ₩85,174 | ₩86,843 | ₩84,423 | ₩86,676 | +1.76% | 39.3만 |
|---|
| 2026.06.10 | ₩86,180 | ₩87,051 | ₩84,825 | ₩84,852 | -1.54% | 18.9만 |
|---|
| 2026.06.09 | ₩88,258 | ₩88,928 | ₩84,316 | ₩86,944 | -1.49% | 19.3만 |
|---|
| 2026.06.08 | ₩87,923 | ₩88,204 | ₩87,299 | ₩87,534 | -0.44% | 19.1만 |
|---|
| 2026.06.05 | ₩89,679 | ₩89,746 | ₩86,434 | ₩86,783 | -3.23% | 22.3만 |
|---|
| 2026.06.04 | ₩89,800 | ₩91,154 | ₩89,612 | ₩90,806 | +1.12% | 23.3만 |
|---|
| 2026.06.03 | ₩91,557 | ₩91,677 | ₩90,491 | ₩90,806 | -0.82% | 15.3만 |
|---|
| 2026.06.02 | ₩91,892 | ₩91,999 | ₩91,342 | ₩91,758 | -0.15% | 124.1만 |
|---|
| 2026.06.01 | ₩91,020 | ₩92,308 | ₩91,020 | ₩92,026 | +1.10% | 19.7만 |
|---|
| 2026.05.29 | ₩90,444 | ₩91,034 | ₩90,276 | ₩90,766 | +0.36% | 17.8만 |
|---|
| 2026.05.28 | ₩89,116 | ₩90,189 | ₩88,875 | ₩90,055 | +1.05% | 47.7만 |
|---|
| 2026.05.27 | ₩89,156 | ₩89,156 | ₩88,499 | ₩89,036 | -0.14% | 14.6만 |
|---|
| 2026.05.26 | ₩88,499 | ₩89,210 | ₩88,419 | ₩89,009 | +0.58% | 21.1만 |
|---|
| 2026.05.22 | ₩88,043 | ₩88,218 | ₩87,574 | ₩87,628 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩86,917 | ₩87,909 | ₩86,716 | ₩87,480 | +0.65% | 100.6만 |
|---|
| 2026.05.20 | ₩86,421 | ₩87,386 | ₩86,123 | ₩87,373 | +1.10% | 132.6만 |
|---|
| 2026.05.19 | ₩86,233 | ₩86,569 | ₩85,496 | ₩85,952 | -0.33% | 13만 |
|---|
| 2026.05.18 | ₩87,588 | ₩87,588 | ₩85,992 | ₩86,743 | -0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩87,735 | ₩88,271 | ₩87,091 | ₩87,319 | -0.47% | 13.7만 |
|---|
| 2026.05.14 | ₩88,017 | ₩89,022 | ₩88,017 | ₩88,861 | +0.96% | 18.7만 |
|---|
| 2026.05.13 | ₩87,279 | ₩88,124 | ₩86,434 | ₩87,869 | +0.68% | 62.5만 |
|---|
| 2026.05.12 | ₩86,796 | ₩86,998 | ₩85,583 | ₩86,810 | +0.02% | 41.3만 |
|---|
| 2026.05.11 | ₩86,716 | ₩87,695 | ₩86,716 | ₩87,226 | +0.59% | 30.8만 |
|---|
| 2026.05.08 | ₩86,501 | ₩87,078 | ₩86,408 | ₩87,024 | +0.60% | 58.1만 |
|---|
| 2026.05.07 | ₩86,341 | ₩86,884 | ₩85,704 | ₩85,952 | -0.45% | 60.4만 |
|---|
| 2026.05.06 | ₩84,785 | ₩85,979 | ₩84,530 | ₩85,911 | +1.33% | 32.9만 |
|---|
| 2026.05.05 | ₩84,074 | ₩84,195 | ₩83,793 | ₩84,061 | -0.02% | 22.2만 |
|---|
| 2026.05.04 | ₩83,243 | ₩83,686 | ₩82,700 | ₩83,283 | +0.05% | 18.5만 |
|---|
| 2026.05.01 | ₩83,029 | ₩83,551 | ₩83,029 | ₩83,136 | +0.13% | 44.2만 |
|---|
| 2026.04.30 | ₩82,734 | ₩82,734 | ₩81,259 | ₩82,492 | -0.29% | 113.5만 |
|---|
| 2026.04.29 | ₩82,385 | ₩82,385 | ₩81,661 | ₩82,211 | -0.21% | 37.3만 |
|---|
| 2026.04.28 | ₩82,211 | ₩82,465 | ₩81,674 | ₩82,264 | +0.07% | 28만 |
|---|
| 2026.04.27 | ₩82,734 | ₩83,270 | ₩82,358 | ₩83,256 | +0.63% | 11.5만 |
|---|
| 2026.04.24 | ₩81,889 | ₩82,908 | ₩81,627 | ₩82,801 | +1.11% | 28.7만 |
|---|
| 2026.04.23 | ₩81,983 | ₩82,157 | ₩80,494 | ₩81,352 | -0.77% | 48.9만 |
|---|
| 2026.04.22 | ₩81,674 | ₩82,452 | ₩81,500 | ₩82,452 | +0.95% | 16.8만 |
|---|
| 2026.04.21 | ₩81,621 | ₩81,788 | ₩80,695 | ₩80,856 | -0.94% | 17.6만 |
|---|
| 2026.04.20 | ₩81,366 | ₩81,473 | ₩80,655 | ₩81,272 | -0.12% | 11.8만 |
|---|
| 2026.04.17 | ₩81,486 | ₩81,802 | ₩81,185 | ₩81,594 | +0.13% | 31만 |
|---|
| 2026.04.16 | ₩80,655 | ₩80,736 | ₩79,904 | ₩80,467 | -0.23% | 56.4만 |
|---|
| 2026.04.15 | ₩79,395 | ₩80,374 | ₩79,395 | ₩80,347 | +1.20% | 27.8만 |
|---|
| 2026.04.14 | ₩78,000 | ₩79,153 | ₩78,000 | ₩79,127 | +1.44% | 20만 |
|---|
| 2026.04.13 | ₩75,747 | ₩77,316 | ₩75,747 | ₩77,303 | +2.05% | 12.5만 |
|---|
| 2026.04.10 | ₩76,069 | ₩76,431 | ₩75,882 | ₩76,069 | 0.00% | 18.4만 |
|---|
| 2026.04.09 | ₩75,439 | ₩75,908 | ₩74,862 | ₩75,868 | +0.57% | 19.2만 |
|---|
| 2026.04.08 | ₩76,163 | ₩76,324 | ₩74,943 | ₩75,452 | -0.93% | 29.1만 |
|---|
| 2026.04.07 | ₩72,650 | ₩73,146 | ₩71,685 | ₩73,146 | +0.68% | 16.1만 |
|---|
| 2026.04.06 | ₩72,570 | ₩72,925 | ₩72,476 | ₩72,865 | +0.41% | 21.3만 |
|---|
| 2026.04.02 | ₩71,162 | ₩72,771 | ₩70,840 | ₩72,543 | +1.94% | 25.3만 |
|---|
| 2026.04.01 | ₩72,435 | ₩73,186 | ₩72,067 | ₩72,536 | +0.14% | 319.4만 |
|---|
| 2026.03.31 | ₩69,593 | ₩71,698 | ₩69,593 | ₩71,644 | +2.95% | 31.1만 |
|---|
| 2026.03.30 | ₩69,915 | ₩69,928 | ₩68,305 | ₩68,667 | -1.78% | 23.4만 |
|---|
| 2026.03.27 | ₩70,317 | ₩70,397 | ₩69,144 | ₩69,244 | -1.53% | 18.4만 |
|---|
| 2026.03.26 | ₩72,409 | ₩72,570 | ₩70,889 | ₩70,907 | -2.07% | 22만 |
|---|
| 2026.03.25 | ₩73,401 | ₩73,857 | ₩73,012 | ₩73,173 | -0.31% | 16.9만 |
|---|
| 2026.03.24 | ₩73,186 | ₩73,273 | ₩72,596 | ₩72,757 | -0.59% | 17.5만 |
|---|
| 2026.03.23 | ₩73,897 | ₩74,648 | ₩73,558 | ₩73,656 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩73,951 | ₩73,951 | ₩72,154 | ₩72,650 | -1.76% | 17.7만 |
|---|
| 2026.03.19 | ₩73,696 | ₩74,554 | ₩73,457 | ₩74,219 | +0.71% | 19.7만 |
|---|
| 2026.03.18 | ₩75,278 | ₩75,479 | ₩74,494 | ₩74,527 | -1.00% | 11.2만 |
|---|
| 2026.03.17 | ₩75,627 | ₩75,915 | ₩75,211 | ₩75,466 | -0.21% | 18.9만 |
|---|
| 2026.03.16 | ₩75,292 | ₩75,761 | ₩75,010 | ₩75,235 | -0.07% | 19.7만 |
|---|
| 2026.03.13 | ₩75,305 | ₩75,680 | ₩74,085 | ₩74,205 | -1.46% | 13만 |
|---|
| 2026.03.12 | ₩75,882 | ₩75,975 | ₩74,956 | ₩74,956 | -1.22% | 16.6만 |
|---|
| 2026.03.11 | ₩76,579 | ₩76,981 | ₩76,109 | ₩76,472 | -0.14% | 8.4만 |
|---|
| 2026.03.10 | ₩76,284 | ₩76,968 | ₩75,982 | ₩76,270 | -0.02% | 12.1만 |
|---|
| 2026.03.09 | ₩74,299 | ₩76,337 | ₩73,951 | ₩76,257 | +2.63% | 17만 |
|---|
| 2026.03.06 | ₩75,131 | ₩75,975 | ₩74,822 | ₩75,064 | -0.09% | 32.6만 |
|---|
| 2026.03.05 | ₩76,029 | ₩76,807 | ₩75,359 | ₩76,418 | +0.51% | 12.2만 |
|---|
| 2026.03.04 | ₩75,721 | ₩76,726 | ₩75,680 | ₩76,431 | +0.94% | 26.6만 |
|---|
| 2026.03.03 | ₩74,755 | ₩75,654 | ₩73,971 | ₩75,426 | +0.90% | 25.8만 |
|---|
| 2026.03.02 | ₩74,836 | ₩76,478 | ₩74,688 | ₩76,230 | +1.86% | 43.2만 |
|---|
| 2026.02.27 | ₩75,493 | ₩76,150 | ₩75,452 | ₩75,962 | +0.62% | 17.8만 |
|---|
| 2026.02.26 | ₩77,410 | ₩77,410 | ₩75,707 | ₩76,619 | -1.02% | 15.5만 |
|---|
| 2026.02.25 | ₩76,981 | ₩77,605 | ₩76,981 | ₩77,558 | +0.75% | 10만 |
|---|
| 2026.02.24 | ₩75,600 | ₩76,539 | ₩75,131 | ₩76,431 | +1.10% | 69.7만 |
|---|
| 2026.02.23 | ₩76,686 | ₩76,775 | ₩75,372 | ₩75,721 | -1.26% | 24.7만 |
|---|
| 2026.02.20 | ₩76,042 | ₩77,285 | ₩76,042 | ₩76,914 | +1.15% | 24.9만 |
|---|
| 2026.02.19 | ₩75,935 | ₩76,458 | ₩75,801 | ₩76,270 | +0.44% | 14.8만 |
|---|
| 2026.02.18 | ₩75,882 | ₩76,834 | ₩75,734 | ₩76,311 | +0.57% | 12.9만 |
|---|
| 2026.02.17 | ₩75,144 | ₩76,096 | ₩74,527 | ₩75,761 | +0.82% | 39.4만 |
|---|
| 2026.02.13 | ₩75,989 | ₩76,297 | ₩75,265 | ₩75,573 | -0.55% | 35.8만 |
|---|
| 2026.02.12 | ₩77,611 | ₩77,745 | ₩75,667 | ₩75,801 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩78,134 | ₩78,134 | ₩76,646 | ₩77,222 | -1.17% | 19.3만 |
|---|
| 2026.02.10 | ₩77,812 | ₩77,879 | ₩77,182 | ₩77,196 | -0.79% | 18.8만 |
|---|
| 2026.02.09 | ₩76,431 | ₩77,920 | ₩76,177 | ₩77,571 | +1.49% | 25.1만 |
|---|
| 2026.02.06 | ₩75,251 | ₩76,771 | ₩75,131 | ₩76,619 | +1.82% | 56.3만 |
|---|
| 2026.02.05 | ₩75,117 | ₩75,694 | ₩74,326 | ₩74,688 | -0.57% | 44.8만 |
|---|
| 2026.02.04 | ₩77,652 | ₩77,652 | ₩75,298 | ₩76,150 | -1.93% | 120.1만 |
|---|
| 2026.02.03 | ₩79,515 | ₩79,515 | ₩76,894 | ₩77,678 | -2.31% | 65.3만 |
|---|
| 2026.02.02 | ₩78,791 | ₩79,737 | ₩78,791 | ₩79,287 | +0.63% | 20.5만 |
|---|
| 2026.01.30 | ₩79,596 | ₩79,958 | ₩78,845 | ₩79,100 | -0.62% | 17.2만 |
|---|
| 2026.01.29 | ₩80,534 | ₩80,534 | ₩78,322 | ₩80,038 | -0.62% | 16.9만 |
|---|
| 2026.01.28 | ₩80,655 | ₩80,715 | ₩79,981 | ₩80,293 | -0.45% | 39.1만 |
|---|
| 2026.01.27 | ₩80,132 | ₩80,509 | ₩79,904 | ₩80,307 | +0.22% | 26.3만 |
|---|
| 2026.01.26 | ₩79,180 | ₩79,918 | ₩79,180 | ₩79,623 | +0.56% | 14.8만 |
|---|
| 2026.01.23 | ₩78,885 | ₩79,502 | ₩78,617 | ₩79,120 | +0.30% | 14.2만 |
|---|
| 2026.01.22 | ₩78,925 | ₩78,925 | ₩78,382 | ₩78,791 | -0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩77,276 | ₩78,537 | ₩77,008 | ₩78,014 | +0.95% | 16만 |
|---|
| 2026.01.20 | ₩77,611 | ₩78,067 | ₩76,994 | ₩77,062 | -0.71% | 63.8만 |
|---|
| 2026.01.16 | ₩79,462 | ₩79,502 | ₩78,858 | ₩79,066 | -0.50% | 39.7만 |
|---|
| 2026.01.15 | ₩79,542 | ₩79,569 | ₩78,811 | ₩78,966 | -0.72% | 42.7만 |
|---|
| 2026.01.14 | ₩79,247 | ₩79,261 | ₩78,081 | ₩78,657 | -0.74% | 11.4만 |
|---|
| 2026.01.13 | ₩80,065 | ₩80,132 | ₩79,328 | ₩79,717 | -0.44% | 52.7만 |
|---|
| 2026.01.12 | ₩79,180 | ₩80,226 | ₩79,180 | ₩79,944 | +0.97% | 49.6만 |
|---|
| 2026.01.09 | ₩79,234 | ₩79,877 | ₩78,986 | ₩79,717 | +0.61% | 22.5만 |
|---|
| 2026.01.08 | ₩79,824 | ₩79,824 | ₩78,711 | ₩79,019 | -1.01% | 10.8만 |
|---|
| 2026.01.07 | ₩79,757 | ₩80,400 | ₩79,757 | ₩79,851 | +0.12% | 174.1만 |
|---|
| 2026.01.06 | ₩79,287 | ₩79,751 | ₩79,019 | ₩79,717 | +0.54% | 83.8만 |
|---|
| 2026.01.05 | ₩79,408 | ₩79,632 | ₩79,006 | ₩79,153 | -0.32% | 125.4만 |
|---|
| 2026.01.02 | ₩79,395 | ₩79,784 | ₩78,295 | ₩78,764 | -0.79% | 58.9만 |
|---|
| 2025.12.31 | ₩79,354 | ₩79,354 | ₩78,644 | ₩78,671 | -0.86% | 12.5만 |
|---|
| 2025.12.30 | ₩79,341 | ₩79,582 | ₩79,274 | ₩79,314 | -0.03% | 11.9만 |
|---|
| 2025.12.29 | ₩79,274 | ₩79,569 | ₩79,127 | ₩79,435 | +0.20% | 10.7만 |
|---|
| 2025.12.26 | ₩80,003 | ₩80,033 | ₩79,757 | ₩79,824 | -0.22% | 7.9만 |
|---|
| 2025.12.24 | ₩79,556 | ₩79,844 | ₩79,489 | ₩79,797 | +0.30% | 31.4만 |
|---|
| 2025.12.23 | ₩78,966 | ₩79,663 | ₩78,925 | ₩79,656 | +0.87% | 17.7만 |
|---|
| 2025.12.22 | ₩79,194 | ₩79,194 | ₩78,832 | ₩79,127 | -0.08% | 24.4만 |
|---|
| 2025.12.19 | ₩77,786 | ₩78,577 | ₩77,786 | ₩78,503 | +0.92% | 33.2만 |
|---|
| 2025.12.18 | ₩77,209 | ₩77,719 | ₩77,001 | ₩77,236 | +0.03% | 72.9만 |
|---|
| 2025.12.17 | ₩77,665 | ₩77,665 | ₩75,949 | ₩75,949 | -2.21% | 15.9만 |
|---|
| 2025.12.16 | ₩77,196 | ₩77,879 | ₩77,035 | ₩77,638 | +0.57% | 20.5만 |
|---|
| 2025.12.15 | ₩78,443 | ₩78,443 | ₩77,357 | ₩77,437 | -1.28% | 15.6만 |
|---|
| 2025.12.12 | ₩79,113 | ₩79,153 | ₩77,425 | ₩77,866 | -1.58% | 14.6만 |
|---|
| 2025.12.11 | ₩79,033 | ₩79,435 | ₩78,228 | ₩79,368 | +0.42% | 14.9만 |
|---|
| 2025.12.10 | ₩79,448 | ₩79,844 | ₩78,996 | ₩79,703 | +0.32% | 10.1만 |
|---|
| 2025.12.09 | ₩79,368 | ₩79,623 | ₩79,274 | ₩79,475 | +0.14% | 17만 |
|---|
| 2025.12.08 | ₩79,985 | ₩80,052 | ₩79,301 | ₩79,609 | -0.47% | 17.7만 |
|---|
| 2025.12.05 | ₩79,663 | ₩80,146 | ₩79,623 | ₩79,797 | +0.17% | 30.6만 |
|---|
| 2025.12.04 | ₩79,770 | ₩79,770 | ₩79,046 | ₩79,489 | -0.35% | 11.9만 |
|---|
| 2025.12.03 | ₩79,046 | ₩79,481 | ₩78,838 | ₩79,328 | +0.36% | 9.6만 |
|---|
| 2025.12.02 | ₩79,314 | ₩79,766 | ₩79,059 | ₩79,304 | -0.01% | 12.6만 |
|---|
| 2025.12.01 | ₩78,697 | ₩79,321 | ₩78,553 | ₩78,979 | +0.36% | 19.1만 |
|---|
| 2025.11.28 | ₩79,113 | ₩79,334 | ₩79,006 | ₩79,334 | +0.28% | 4.9만 |
|---|
| 2025.11.26 | ₩78,872 | ₩79,167 | ₩78,577 | ₩78,912 | +0.05% | 12.9만 |
|---|
| 2025.11.25 | ₩77,812 | ₩78,657 | ₩77,075 | ₩78,523 | +0.91% | 21.7만 |
|---|
| 2025.11.24 | ₩76,539 | ₩78,000 | ₩76,539 | ₩77,879 | +1.75% | 40.8만 |
|---|
| 2025.11.21 | ₩75,587 | ₩76,726 | ₩74,742 | ₩75,882 | +0.39% | 66.6만 |
|---|
| 2025.11.20 | ₩78,523 | ₩78,798 | ₩75,184 | ₩75,318 | -4.08% | 29.5만 |
|---|
| 2025.11.19 | ₩76,311 | ₩77,511 | ₩76,230 | ₩76,834 | +0.69% | 11.4만 |
|---|
| 2025.11.18 | ₩76,539 | ₩76,887 | ₩75,587 | ₩76,170 | -0.48% | 11.3만 |
|---|
| 2025.11.17 | ₩77,544 | ₩78,309 | ₩76,659 | ₩77,115 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩76,686 | ₩78,443 | ₩76,378 | ₩77,853 | +1.52% | 12.8만 |
|---|
| 2025.11.13 | ₩78,966 | ₩79,021 | ₩77,544 | ₩77,866 | -1.39% | 79.1만 |
|---|
| 2025.11.12 | ₩80,266 | ₩80,266 | ₩79,194 | ₩79,596 | -0.84% | 12만 |
|---|
| 2025.11.11 | ₩79,569 | ₩79,891 | ₩79,265 | ₩79,743 | +0.22% | 38.5만 |
|---|
| 2025.11.10 | ₩79,422 | ₩80,139 | ₩79,247 | ₩80,025 | +0.76% | 10.5만 |
|---|
| 2025.11.07 | ₩77,920 | ₩78,174 | ₩76,659 | ₩78,174 | +0.33% | 11.5만 |
|---|
| 2025.11.06 | ₩79,703 | ₩79,703 | ₩78,208 | ₩78,469 | -1.55% | 26.7만 |
|---|
| 2025.11.05 | ₩79,314 | ₩80,293 | ₩79,261 | ₩79,730 | +0.52% | 45.9만 |
|---|
| 2025.11.04 | ₩79,864 | ₩80,387 | ₩79,448 | ₩79,582 | -0.35% | 22.9만 |
|---|
| 2025.11.03 | ₩81,272 | ₩81,381 | ₩80,764 | ₩81,017 | -0.31% | 10.4만 |
|---|
| 2025.10.31 | ₩81,232 | ₩81,249 | ₩80,186 | ₩80,481 | -0.92% | 7.9만 |
|---|
| 2025.10.30 | ₩80,776 | ₩80,856 | ₩80,040 | ₩80,052 | -0.90% | 14.5만 |
|---|
| 2025.10.29 | ₩81,312 | ₩81,473 | ₩80,715 | ₩81,272 | -0.05% | 11.5만 |
|---|
| 2025.10.28 | ₩80,508 | ₩81,138 | ₩80,316 | ₩80,870 | +0.45% | 15.7만 |
|---|
| 2025.10.27 | ₩79,824 | ₩80,239 | ₩79,663 | ₩80,188 | +0.46% | 8.7만 |
|---|
| 2025.10.24 | ₩78,510 | ₩79,006 | ₩78,510 | ₩78,778 | +0.34% | 12.9만 |
|---|
| 2025.10.23 | ₩77,263 | ₩78,027 | ₩77,263 | ₩77,933 | +0.87% | 29.7만 |
|---|
| 2025.10.22 | ₩77,692 | ₩77,987 | ₩76,592 | ₩77,249 | -0.57% | 11.4만 |
|---|
| 2025.10.21 | ₩77,772 | ₩77,956 | ₩77,584 | ₩77,772 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩77,289 | ₩77,906 | ₩77,289 | ₩77,812 | +0.68% | 11만 |
|---|
| 2025.10.17 | ₩76,042 | ₩76,954 | ₩75,855 | ₩76,780 | +0.97% | 11.3만 |
|---|
| 2025.10.16 | ₩77,182 | ₩77,527 | ₩75,908 | ₩76,431 | -0.97% | 18만 |
|---|
| 2025.10.15 | ₩77,155 | ₩77,437 | ₩76,083 | ₩76,860 | -0.38% | 24.5만 |
|---|
| 2025.10.14 | ₩76,029 | ₩76,870 | ₩75,458 | ₩76,364 | +0.44% | 30.1만 |
|---|
| 2025.10.13 | ₩76,780 | ₩77,142 | ₩76,498 | ₩77,008 | +0.30% | 10.4만 |
|---|
| 2025.10.10 | ₩78,201 | ₩78,429 | ₩75,385 | ₩75,385 | -3.60% | 19만 |
|---|