시장 데이터를 불러오는 중
전체 종목
Northern Trust Global Quality Real Estate ETF 과거 주가
Northern Trust Global Quality Real Estate ETF · GQRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Global Quality Real Estate ETF · GQRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,086 | ₩79,636 | ₩79,073 | ₩79,422 | +0.42% | 1.7만 |
| 2026.10.08 | ₩78,067 | ₩78,899 | ₩77,933 | ₩78,778 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,778 | ₩78,778 | ₩78,443 | ₩78,443 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,925 | ₩79,435 | ₩78,899 | ₩79,046 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,939 | ₩78,992 | ₩78,510 | ₩78,697 | -0.31% | 1.3만 |
| 2026.10.02 | ₩79,140 | ₩79,475 | ₩78,966 | ₩78,979 | -0.20% | 8천 |
| 2026.10.01 | ₩78,979 | ₩79,140 | ₩78,697 | ₩79,019 | +0.05% | 1.1만 |
| 2026.09.30 | ₩80,132 | ₩80,186 | ₩79,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,730 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩80,454 | ₩80,454 | ₩79,904 | ₩80,226 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,709 | ₩80,749 | ₩80,239 | ₩80,508 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,843 | ₩80,843 | ₩80,213 | ₩80,695 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩81,071 | ₩81,326 | ₩80,521 | ₩80,682 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,741 | ₩81,741 | ₩81,017 | ₩81,098 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩82,063 | ₩82,224 | ₩81,795 | ₩82,036 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,634 | ₩82,009 | ₩81,634 | ₩82,009 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩81,352 | ₩81,554 | ₩81,232 | ₩81,285 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,760 | ₩82,814 | ₩82,586 | ₩82,640 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,935 | ₩83,203 | ₩81,875 | ₩82,237 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,921 | ₩83,002 | ₩82,599 | ₩82,693 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,551 | ₩83,551 | ₩82,921 | ₩83,256 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,645 | ₩83,645 | ₩83,176 | ₩83,337 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,632 | ₩83,806 | ₩82,961 | ₩83,270 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩84,463 | ₩84,463 | ₩83,793 | ₩83,954 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩84,463 | ₩84,879 | ₩84,463 | ₩84,611 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,825 | ₩85,321 | ₩84,812 | ₩84,812 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,745 | ₩85,040 | ₩84,611 | ₩84,986 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,718 | ₩84,718 | ₩84,316 | ₩84,423 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,504 | ₩84,852 | ₩84,383 | ₩84,383 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,959 | ₩84,959 | ₩84,356 | ₩84,731 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,777 | ₩85,777 | ₩85,375 | ₩85,389 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩86,260 | ₩86,260 | ₩85,791 | ₩85,858 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,957 | ₩86,957 | ₩86,609 | ₩86,649 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩87,051 | ₩87,078 | ₩86,689 | ₩87,024 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,582 | ₩86,998 | ₩86,488 | ₩86,823 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,703 | ₩86,703 | ₩86,220 | ₩86,341 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩86,274 | ₩86,810 | ₩86,274 | ₩86,595 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩86,193 | ₩86,274 | ₩85,952 | ₩86,274 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,885 | ₩86,019 | ₩85,321 | ₩85,321 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,831 | ₩85,992 | ₩85,831 | ₩85,992 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,555 | ₩86,703 | ₩86,488 | ₩86,542 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,542 | ₩86,582 | ₩86,206 | ₩86,569 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,643 | ₩85,979 | ₩85,523 | ₩85,938 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,737 | ₩85,737 | ₩85,281 | ₩85,281 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩86,153 | ₩86,153 | ₩85,469 | ₩85,657 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩86,488 | ₩87,091 | ₩86,488 | ₩86,810 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩87,400 | ₩87,400 | ₩86,314 | ₩86,354 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩87,427 | ₩87,440 | ₩87,212 | ₩87,386 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,762 | ₩87,762 | ₩87,159 | ₩87,453 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,668 | ₩87,668 | ₩87,386 | ₩87,668 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩88,338 | ₩88,338 | ₩87,775 | ₩87,816 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,653 | ₩89,653 | ₩88,137 | ₩88,593 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩89,116 | ₩89,358 | ₩88,902 | ₩89,036 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩89,465 | ₩89,840 | ₩89,210 | ₩89,398 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩89,197 | ₩89,197 | ₩88,835 | ₩88,928 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,969 | ₩89,277 | ₩88,969 | ₩89,143 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩88,057 | ₩88,285 | ₩87,601 | ₩87,748 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,768 | ₩88,768 | ₩88,231 | ₩88,231 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩88,352 | ₩88,727 | ₩88,352 | ₩88,365 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩90,497 | ₩90,497 | ₩88,097 | ₩88,258 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩89,076 | ₩89,197 | ₩88,513 | ₩88,781 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩87,279 | ₩88,727 | ₩87,279 | ₩88,727 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,521 | ₩87,521 | ₩87,038 | ₩87,212 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,877 | ₩87,038 | ₩86,649 | ₩86,837 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,595 | ₩87,024 | ₩86,394 | ₩86,555 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,837 | ₩86,837 | ₩86,139 | ₩86,609 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩86,126 | ₩86,434 | ₩86,126 | ₩86,193 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,528 | ₩86,528 | ₩86,072 | ₩86,072 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩87,360 | ₩87,789 | ₩87,145 | ₩87,145 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,850 | ₩86,890 | ₩86,636 | ₩86,662 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,622 | ₩86,850 | ₩86,341 | ₩86,837 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩86,072 | ₩86,166 | ₩85,724 | ₩85,751 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩86,193 | ₩86,300 | ₩85,818 | ₩85,818 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,917 | ₩86,917 | ₩86,367 | ₩86,783 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,743 | ₩86,823 | ₩86,595 | ₩86,823 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩86,032 | ₩86,032 | ₩85,469 | ₩85,938 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,710 | ₩85,871 | ₩85,268 | ₩85,710 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,691 | ₩85,456 | ₩84,691 | ₩85,389 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩84,262 | ₩85,013 | ₩84,262 | ₩84,799 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,504 | ₩84,597 | ₩84,168 | ₩84,235 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,555 | ₩86,555 | ₩84,933 | ₩85,080 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,984 | ₩87,199 | ₩86,823 | ₩86,864 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,588 | ₩87,588 | ₩86,850 | ₩86,850 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩87,132 | ₩87,333 | ₩86,984 | ₩87,319 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩86,354 | ₩86,931 | ₩86,032 | ₩86,756 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,555 | ₩86,676 | ₩86,153 | ₩86,153 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩85,147 | ₩86,300 | ₩85,147 | ₩86,059 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩85,026 | ₩85,228 | ₩84,651 | ₩84,866 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩85,429 | ₩85,751 | ₩85,429 | ₩85,469 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩85,094 | ₩85,362 | ₩84,946 | ₩85,362 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,597 | ₩84,959 | ₩82,479 | ₩84,611 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,651 | ₩84,946 | ₩84,450 | ₩84,919 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩85,281 | ₩85,281 | ₩84,718 | ₩84,718 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩86,287 | ₩86,381 | ₩85,898 | ₩86,086 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,952 | ₩86,676 | ₩85,952 | ₩86,394 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,703 | ₩86,890 | ₩86,488 | ₩86,501 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩86,461 | ₩86,890 | ₩86,408 | ₩86,810 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩86,314 | ₩86,461 | ₩85,885 | ₩86,314 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,952 | ₩86,515 | ₩85,858 | ₩86,461 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,630 | ₩86,515 | ₩85,630 | ₩86,501 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩85,134 | ₩85,737 | ₩85,080 | ₩85,469 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩85,375 | ₩85,469 | ₩85,080 | ₩85,469 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩85,335 | ₩85,335 | ₩84,664 | ₩84,664 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩86,180 | ₩86,408 | ₩85,764 | ₩85,871 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,528 | ₩86,528 | ₩86,139 | ₩86,394 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,770 | ₩87,172 | ₩86,542 | ₩87,078 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩87,239 | ₩87,507 | ₩86,971 | ₩87,145 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩87,293 | ₩87,373 | ₩87,132 | ₩87,132 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,850 | ₩87,239 | ₩86,850 | ₩86,917 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩87,293 | ₩87,681 | ₩87,279 | ₩87,614 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,925 | ₩86,528 | ₩85,844 | ₩86,394 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,965 | ₩86,542 | ₩85,415 | ₩85,737 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩86,247 | ₩86,877 | ₩86,247 | ₩86,381 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩86,032 | ₩86,729 | ₩86,032 | ₩86,622 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,911 | ₩85,911 | ₩85,268 | ₩85,348 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩86,059 | ₩86,274 | ₩85,496 | ₩86,274 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,885 | ₩85,885 | ₩85,456 | ₩85,456 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩85,482 | ₩85,885 | ₩85,482 | ₩85,563 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,630 | ₩85,724 | ₩85,134 | ₩85,697 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,925 | ₩85,925 | ₩84,852 | ₩85,134 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,864 | ₩86,864 | ₩85,482 | ₩85,482 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,582 | ₩86,890 | ₩86,582 | ₩86,796 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩86,153 | ₩86,864 | ₩86,153 | ₩86,756 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,590 | ₩85,751 | ₩85,281 | ₩85,549 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,919 | ₩85,228 | ₩84,745 | ₩85,228 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,557 | ₩85,241 | ₩84,557 | ₩85,241 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,779 | ₩84,383 | ₩83,619 | ₩84,383 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,530 | ₩84,530 | ₩84,074 | ₩84,289 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,605 | ₩84,678 | ₩83,605 | ₩84,074 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,779 | ₩83,779 | ₩83,471 | ₩83,712 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩81,326 | ₩81,835 | ₩80,454 | ₩81,835 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩81,326 | ₩81,741 | ₩81,326 | ₩81,634 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩80,333 | ₩81,379 | ₩80,333 | ₩81,379 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,964 | ₩81,218 | ₩80,789 | ₩81,004 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,810 | ₩80,119 | ₩79,435 | ₩80,119 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩79,046 | ₩79,582 | ₩78,644 | ₩78,832 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩79,046 | ₩79,287 | ₩78,469 | ₩78,469 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩79,287 | ₩80,079 | ₩79,287 | ₩79,368 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,985 | ₩79,985 | ₩79,824 | ₩79,824 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,810 | ₩80,360 | ₩79,703 | ₩79,717 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩80,427 | ₩82,935 | ₩80,119 | ₩80,119 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,808 | ₩81,808 | ₩79,596 | ₩79,596 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,741 | ₩82,358 | ₩81,647 | ₩82,117 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩83,136 | ₩83,189 | ₩82,586 | ₩82,586 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,565 | ₩83,887 | ₩83,458 | ₩83,498 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩83,002 | ₩83,431 | ₩82,894 | ₩83,002 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩83,002 | ₩83,324 | ₩82,170 | ₩82,170 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,492 | ₩82,894 | ₩82,358 | ₩82,358 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,927 | ₩83,927 | ₩83,297 | ₩83,417 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩84,436 | ₩85,040 | ₩84,061 | ₩84,329 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,753 | ₩84,718 | ₩82,854 | ₩84,450 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,866 | ₩84,879 | ₩84,356 | ₩84,745 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,603 | ₩85,684 | ₩85,107 | ₩85,456 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,979 | ₩86,300 | ₩85,415 | ₩86,300 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩85,442 | ₩86,220 | ₩84,731 | ₩85,898 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩86,448 | ₩87,145 | ₩86,354 | ₩87,145 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩87,239 | ₩87,789 | ₩87,239 | ₩87,440 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,877 | ₩87,293 | ₩86,595 | ₩87,145 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,622 | ₩86,971 | ₩86,434 | ₩86,569 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩86,448 | ₩86,689 | ₩86,448 | ₩86,582 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,676 | ₩86,823 | ₩86,421 | ₩86,528 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩86,059 | ₩86,381 | ₩85,925 | ₩86,327 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩86,099 | ₩86,099 | ₩85,657 | ₩85,804 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,716 | ₩86,716 | ₩85,831 | ₩85,871 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩86,488 | ₩87,038 | ₩86,153 | ₩87,038 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,643 | ₩86,515 | ₩85,496 | ₩86,260 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩86,314 | ₩86,703 | ₩85,456 | ₩85,684 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,563 | ₩85,965 | ₩85,456 | ₩85,737 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,785 | ₩85,643 | ₩84,785 | ₩85,469 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩84,048 | ₩84,517 | ₩83,967 | ₩84,517 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩83,350 | ₩83,846 | ₩83,163 | ₩83,846 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,894 | ₩83,069 | ₩82,492 | ₩82,774 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩83,109 | ₩83,297 | ₩82,975 | ₩82,975 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,875 | ₩81,956 | ₩81,326 | ₩81,889 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩82,318 | ₩82,318 | ₩81,419 | ₩81,419 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,835 | ₩82,144 | ₩81,647 | ₩82,130 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,688 | ₩82,385 | ₩81,688 | ₩82,385 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩82,050 | ₩82,050 | ₩81,285 | ₩81,285 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,688 | ₩82,197 | ₩81,688 | ₩82,117 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,942 | ₩81,942 | ₩81,580 | ₩81,580 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩81,004 | ₩81,433 | ₩80,896 | ₩81,433 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,741 | ₩81,849 | ₩81,057 | ₩81,098 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,473 | ₩81,661 | ₩80,937 | ₩81,339 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,822 | ₩81,875 | ₩81,259 | ₩81,299 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,862 | ₩82,653 | ₩81,808 | ₩82,586 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,621 | ₩82,103 | ₩81,540 | ₩81,889 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩81,138 | ₩81,312 | ₩80,870 | ₩81,312 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,803 | ₩80,883 | ₩80,159 | ₩80,883 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,816 | ₩80,990 | ₩80,682 | ₩80,776 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,575 | ₩80,843 | ₩80,508 | ₩80,575 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,636 | ₩80,628 | ₩79,636 | ₩80,441 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,548 | ₩80,548 | ₩79,663 | ₩79,663 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩79,167 | ₩79,931 | ₩79,167 | ₩79,904 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,872 | ₩79,475 | ₩78,630 | ₩79,301 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩79,180 | ₩79,247 | ₩78,684 | ₩79,140 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩79,247 | ₩79,247 | ₩78,738 | ₩78,925 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩79,328 | ₩79,368 | ₩79,180 | ₩79,368 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩79,100 | ₩79,207 | ₩78,992 | ₩79,167 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,939 | ₩79,046 | ₩78,858 | ₩79,046 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,617 | ₩79,033 | ₩78,617 | ₩79,006 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,604 | ₩78,617 | ₩78,389 | ₩78,523 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩78,014 | ₩78,563 | ₩77,920 | ₩78,550 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,604 | ₩78,604 | ₩78,081 | ₩78,081 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,789 | ₩81,084 | ₩80,266 | ₩80,266 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,695 | ₩80,722 | ₩80,333 | ₩80,374 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,722 | ₩80,883 | ₩80,186 | ₩80,186 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩81,138 | ₩81,138 | ₩80,481 | ₩80,722 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,803 | ₩80,803 | ₩80,400 | ₩80,441 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩80,427 | ₩80,628 | ₩80,239 | ₩80,414 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,717 | ₩80,360 | ₩79,261 | ₩80,159 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩80,226 | ₩80,521 | ₩79,717 | ₩79,717 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩80,427 | ₩80,427 | ₩79,971 | ₩79,971 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,534 | ₩80,803 | ₩80,333 | ₩80,333 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,762 | ₩81,044 | ₩80,494 | ₩80,494 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,964 | ₩81,084 | ₩80,749 | ₩80,829 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩81,084 | ₩81,084 | ₩80,615 | ₩80,870 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩81,084 | ₩81,272 | ₩80,856 | ₩80,856 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,781 | ₩81,795 | ₩81,741 | ₩81,741 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩81,138 | ₩81,781 | ₩81,138 | ₩81,527 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,695 | ₩81,272 | ₩80,695 | ₩81,004 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩80,293 | ₩80,481 | ₩80,172 | ₩80,427 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,609 | ₩80,347 | ₩79,462 | ₩80,159 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,958 | ₩80,079 | ₩79,153 | ₩79,153 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,998 | ₩79,998 | ₩79,475 | ₩79,609 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,717 | ₩80,199 | ₩79,717 | ₩80,079 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,534 | ₩80,669 | ₩79,851 | ₩80,079 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,521 | ₩80,695 | ₩80,427 | ₩80,655 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩81,084 | ₩81,124 | ₩80,347 | ₩80,387 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,513 | ₩81,661 | ₩81,352 | ₩81,352 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩81,138 | ₩81,473 | ₩81,138 | ₩81,473 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,508 | ₩80,923 | ₩80,320 | ₩80,695 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,717 | ₩80,427 | ₩79,717 | ₩80,427 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,837 | ₩79,877 | ₩79,582 | ₩79,582 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,757 | ₩79,918 | ₩79,582 | ₩79,784 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,462 | ₩79,609 | ₩79,341 | ₩79,609 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩79,113 | ₩79,448 | ₩78,858 | ₩79,448 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩79,153 | ₩79,515 | ₩79,153 | ₩79,515 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩79,153 | ₩79,717 | ₩79,153 | ₩79,489 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,843 | ₩80,843 | ₩79,140 | ₩79,341 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,983 | ₩81,983 | ₩81,031 | ₩81,031 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩82,076 | ₩82,076 | ₩81,822 | ₩82,036 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩82,050 | ₩82,197 | ₩81,969 | ₩82,050 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,942 | ₩82,063 | ₩81,446 | ₩81,929 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩81,460 | ₩81,808 | ₩81,339 | ₩81,634 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,513 | ₩81,634 | ₩81,205 | ₩81,339 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩81,460 | ₩81,634 | ₩81,312 | ₩81,634 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,762 | ₩81,205 | ₩80,628 | ₩81,205 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,950 | ₩81,191 | ₩80,695 | ₩80,749 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩80,253 | ₩80,990 | ₩80,253 | ₩80,736 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,663 | ₩80,360 | ₩79,663 | ₩80,239 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,730 | ₩79,797 | ₩79,703 | ₩79,770 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩80,293 | ₩80,293 | ₩79,140 | ₩79,140 | -1.44% | 4.8천 |
|---|