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 | ₩78,625 | ₩79,172 | ₩78,612 | ₩78,958 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,612 | ₩78,438 | ₩77,479 | ₩78,318 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,318 | ₩78,318 | ₩77,985 | ₩77,985 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,465 | ₩78,972 | ₩78,438 | ₩78,585 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,478 | ₩78,532 | ₩78,052 | ₩78,238 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,678 | ₩79,012 | ₩78,505 | ₩78,518 | -0.20% | 8천 |
| 2026.10.01 | ₩78,518 | ₩78,678 | ₩78,238 | ₩78,558 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,665 | ₩79,718 | ₩79,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,265 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩79,985 | ₩79,985 | ₩79,438 | ₩79,758 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,238 | ₩80,278 | ₩79,772 | ₩80,038 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,371 | ₩80,371 | ₩79,745 | ₩80,225 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,598 | ₩80,851 | ₩80,051 | ₩80,211 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,265 | ₩81,265 | ₩80,545 | ₩80,625 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,584 | ₩81,744 | ₩81,318 | ₩81,558 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,158 | ₩81,531 | ₩81,158 | ₩81,531 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,878 | ₩81,078 | ₩80,758 | ₩80,811 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,278 | ₩82,331 | ₩82,104 | ₩82,158 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,451 | ₩82,718 | ₩81,398 | ₩81,758 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,438 | ₩82,518 | ₩82,118 | ₩82,211 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,064 | ₩83,064 | ₩82,438 | ₩82,771 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,158 | ₩83,158 | ₩82,691 | ₩82,851 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,144 | ₩83,318 | ₩82,478 | ₩82,784 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩83,971 | ₩83,971 | ₩83,304 | ₩83,464 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩83,971 | ₩84,384 | ₩83,971 | ₩84,117 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,331 | ₩84,824 | ₩84,317 | ₩84,317 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,251 | ₩84,544 | ₩84,117 | ₩84,491 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,224 | ₩84,224 | ₩83,824 | ₩83,931 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,011 | ₩84,357 | ₩83,891 | ₩83,891 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,464 | ₩84,464 | ₩83,864 | ₩84,237 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,277 | ₩85,277 | ₩84,877 | ₩84,891 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,757 | ₩85,757 | ₩85,290 | ₩85,357 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,450 | ₩86,450 | ₩86,104 | ₩86,144 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,544 | ₩86,570 | ₩86,184 | ₩86,517 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,077 | ₩86,490 | ₩85,984 | ₩86,317 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,197 | ₩86,197 | ₩85,717 | ₩85,837 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,770 | ₩86,304 | ₩85,770 | ₩86,090 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,690 | ₩85,770 | ₩85,450 | ₩85,770 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,384 | ₩85,517 | ₩84,824 | ₩84,824 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,330 | ₩85,490 | ₩85,330 | ₩85,490 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,050 | ₩86,197 | ₩85,984 | ₩86,037 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,037 | ₩86,077 | ₩85,704 | ₩86,064 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,144 | ₩85,477 | ₩85,024 | ₩85,437 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,237 | ₩85,237 | ₩84,784 | ₩84,784 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,650 | ₩85,650 | ₩84,971 | ₩85,157 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩85,984 | ₩86,584 | ₩85,984 | ₩86,304 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩86,890 | ₩86,890 | ₩85,810 | ₩85,850 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩86,917 | ₩86,930 | ₩86,704 | ₩86,877 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,250 | ₩87,250 | ₩86,650 | ₩86,943 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,157 | ₩87,157 | ₩86,877 | ₩87,157 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,823 | ₩87,823 | ₩87,263 | ₩87,303 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,130 | ₩89,130 | ₩87,623 | ₩88,077 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,596 | ₩88,836 | ₩88,383 | ₩88,517 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩88,943 | ₩89,316 | ₩88,690 | ₩88,876 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,676 | ₩88,676 | ₩88,317 | ₩88,410 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,450 | ₩88,756 | ₩88,450 | ₩88,623 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,543 | ₩87,770 | ₩87,090 | ₩87,237 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,250 | ₩88,250 | ₩87,717 | ₩87,717 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,837 | ₩88,210 | ₩87,837 | ₩87,850 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩89,970 | ₩89,970 | ₩87,583 | ₩87,743 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,557 | ₩88,676 | ₩87,997 | ₩88,263 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,770 | ₩88,210 | ₩86,770 | ₩88,210 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,010 | ₩87,010 | ₩86,530 | ₩86,704 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,370 | ₩86,530 | ₩86,144 | ₩86,330 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,090 | ₩86,517 | ₩85,890 | ₩86,050 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,330 | ₩86,330 | ₩85,637 | ₩86,104 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,624 | ₩85,930 | ₩85,624 | ₩85,690 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,024 | ₩86,024 | ₩85,570 | ₩85,570 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,850 | ₩87,277 | ₩86,637 | ₩86,637 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,344 | ₩86,384 | ₩86,130 | ₩86,157 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,117 | ₩86,344 | ₩85,837 | ₩86,330 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,570 | ₩85,664 | ₩85,224 | ₩85,250 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,690 | ₩85,797 | ₩85,317 | ₩85,317 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,410 | ₩86,410 | ₩85,864 | ₩86,277 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,237 | ₩86,317 | ₩86,090 | ₩86,317 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,530 | ₩85,530 | ₩84,971 | ₩85,437 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,210 | ₩85,370 | ₩84,771 | ₩85,210 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,197 | ₩84,957 | ₩84,197 | ₩84,891 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,771 | ₩84,517 | ₩83,771 | ₩84,304 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,011 | ₩84,104 | ₩83,677 | ₩83,744 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,050 | ₩86,050 | ₩84,437 | ₩84,584 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,477 | ₩86,690 | ₩86,317 | ₩86,357 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,077 | ₩87,077 | ₩86,344 | ₩86,344 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,624 | ₩86,823 | ₩86,477 | ₩86,810 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,850 | ₩86,424 | ₩85,530 | ₩86,250 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,050 | ₩86,170 | ₩85,650 | ₩85,650 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,651 | ₩85,797 | ₩84,651 | ₩85,557 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,531 | ₩84,731 | ₩84,157 | ₩84,371 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩84,931 | ₩85,250 | ₩84,931 | ₩84,971 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,597 | ₩84,864 | ₩84,451 | ₩84,864 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,104 | ₩84,464 | ₩81,998 | ₩84,117 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,157 | ₩84,451 | ₩83,957 | ₩84,424 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,784 | ₩84,784 | ₩84,224 | ₩84,224 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,784 | ₩85,877 | ₩85,397 | ₩85,584 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,450 | ₩86,170 | ₩85,450 | ₩85,890 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,197 | ₩86,384 | ₩85,984 | ₩85,997 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩85,957 | ₩86,384 | ₩85,904 | ₩86,304 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,810 | ₩85,957 | ₩85,384 | ₩85,810 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,450 | ₩86,010 | ₩85,357 | ₩85,957 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,130 | ₩86,010 | ₩85,130 | ₩85,997 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,637 | ₩85,237 | ₩84,584 | ₩84,971 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,877 | ₩84,971 | ₩84,584 | ₩84,971 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,837 | ₩84,837 | ₩84,171 | ₩84,171 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,677 | ₩85,904 | ₩85,264 | ₩85,370 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,024 | ₩86,024 | ₩85,637 | ₩85,890 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,264 | ₩86,664 | ₩86,037 | ₩86,570 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,730 | ₩86,997 | ₩86,464 | ₩86,637 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,784 | ₩86,863 | ₩86,624 | ₩86,624 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,344 | ₩86,730 | ₩86,344 | ₩86,410 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,784 | ₩87,170 | ₩86,770 | ₩87,103 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,424 | ₩86,024 | ₩85,344 | ₩85,890 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,464 | ₩86,037 | ₩84,917 | ₩85,237 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,744 | ₩86,370 | ₩85,744 | ₩85,877 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,530 | ₩86,224 | ₩85,530 | ₩86,117 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,410 | ₩85,410 | ₩84,771 | ₩84,851 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,557 | ₩85,770 | ₩84,997 | ₩85,770 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,384 | ₩85,384 | ₩84,957 | ₩84,957 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩84,984 | ₩85,384 | ₩84,984 | ₩85,064 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,130 | ₩85,224 | ₩84,637 | ₩85,197 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,424 | ₩85,424 | ₩84,357 | ₩84,637 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,357 | ₩86,357 | ₩84,984 | ₩84,984 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,077 | ₩86,384 | ₩86,077 | ₩86,290 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,650 | ₩86,357 | ₩85,650 | ₩86,250 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,090 | ₩85,250 | ₩84,784 | ₩85,051 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,424 | ₩84,731 | ₩84,251 | ₩84,731 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,064 | ₩84,744 | ₩84,064 | ₩84,744 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,291 | ₩83,891 | ₩83,131 | ₩83,891 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,037 | ₩84,037 | ₩83,584 | ₩83,797 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,118 | ₩84,184 | ₩83,118 | ₩83,584 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,291 | ₩83,291 | ₩82,984 | ₩83,224 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,851 | ₩81,358 | ₩79,985 | ₩81,358 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,851 | ₩81,265 | ₩80,851 | ₩81,158 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,865 | ₩80,905 | ₩79,865 | ₩80,905 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,491 | ₩80,745 | ₩80,318 | ₩80,531 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,345 | ₩79,652 | ₩78,972 | ₩79,652 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,585 | ₩79,118 | ₩78,185 | ₩78,372 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,585 | ₩78,825 | ₩78,012 | ₩78,012 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,825 | ₩79,612 | ₩78,825 | ₩78,905 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,518 | ₩79,518 | ₩79,358 | ₩79,358 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,345 | ₩79,891 | ₩79,238 | ₩79,252 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩79,958 | ₩82,451 | ₩79,652 | ₩79,652 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,331 | ₩81,331 | ₩79,132 | ₩79,132 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,265 | ₩81,878 | ₩81,171 | ₩81,638 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,651 | ₩82,704 | ₩82,104 | ₩82,104 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,078 | ₩83,397 | ₩82,971 | ₩83,011 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,518 | ₩82,944 | ₩82,411 | ₩82,518 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,518 | ₩82,838 | ₩81,691 | ₩81,691 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,011 | ₩82,411 | ₩81,878 | ₩81,878 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,437 | ₩83,437 | ₩82,811 | ₩82,931 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩83,944 | ₩84,544 | ₩83,571 | ₩83,837 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,264 | ₩84,224 | ₩82,371 | ₩83,957 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,371 | ₩84,384 | ₩83,864 | ₩84,251 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,104 | ₩85,184 | ₩84,611 | ₩84,957 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,477 | ₩85,797 | ₩84,917 | ₩85,797 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩84,944 | ₩85,717 | ₩84,237 | ₩85,397 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩85,944 | ₩86,637 | ₩85,850 | ₩86,637 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,730 | ₩87,277 | ₩86,730 | ₩86,930 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,370 | ₩86,784 | ₩86,090 | ₩86,637 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,117 | ₩86,464 | ₩85,930 | ₩86,064 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩85,944 | ₩86,184 | ₩85,944 | ₩86,077 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,170 | ₩86,317 | ₩85,917 | ₩86,024 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,557 | ₩85,877 | ₩85,424 | ₩85,824 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,597 | ₩85,597 | ₩85,157 | ₩85,304 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,210 | ₩86,210 | ₩85,330 | ₩85,370 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩85,984 | ₩86,530 | ₩85,650 | ₩86,530 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,144 | ₩86,010 | ₩84,997 | ₩85,757 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,810 | ₩86,197 | ₩84,957 | ₩85,184 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,064 | ₩85,464 | ₩84,957 | ₩85,237 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,291 | ₩85,144 | ₩84,291 | ₩84,971 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,557 | ₩84,024 | ₩83,477 | ₩84,024 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,864 | ₩83,357 | ₩82,678 | ₩83,357 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,411 | ₩82,584 | ₩82,011 | ₩82,291 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,624 | ₩82,811 | ₩82,491 | ₩82,491 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,398 | ₩81,478 | ₩80,851 | ₩81,411 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,838 | ₩81,838 | ₩80,945 | ₩80,945 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,358 | ₩81,664 | ₩81,171 | ₩81,651 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,211 | ₩81,904 | ₩81,211 | ₩81,904 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,571 | ₩81,571 | ₩80,811 | ₩80,811 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,211 | ₩81,718 | ₩81,211 | ₩81,638 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,465 | ₩81,465 | ₩81,105 | ₩81,105 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,531 | ₩80,958 | ₩80,425 | ₩80,958 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,265 | ₩81,371 | ₩80,585 | ₩80,625 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩80,998 | ₩81,185 | ₩80,465 | ₩80,865 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,345 | ₩81,398 | ₩80,785 | ₩80,825 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,385 | ₩82,171 | ₩81,331 | ₩82,104 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,145 | ₩81,624 | ₩81,065 | ₩81,411 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,665 | ₩80,838 | ₩80,398 | ₩80,838 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,331 | ₩80,411 | ₩79,692 | ₩80,411 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,345 | ₩80,518 | ₩80,211 | ₩80,305 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,105 | ₩80,371 | ₩80,038 | ₩80,105 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,172 | ₩80,158 | ₩79,172 | ₩79,971 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,078 | ₩80,078 | ₩79,198 | ₩79,198 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,705 | ₩79,465 | ₩78,705 | ₩79,438 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,412 | ₩79,012 | ₩78,172 | ₩78,838 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,718 | ₩78,785 | ₩78,225 | ₩78,678 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,785 | ₩78,785 | ₩78,278 | ₩78,465 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,865 | ₩78,905 | ₩78,718 | ₩78,905 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,638 | ₩78,745 | ₩78,532 | ₩78,705 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,478 | ₩78,585 | ₩78,398 | ₩78,585 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,158 | ₩78,572 | ₩78,158 | ₩78,545 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,145 | ₩78,158 | ₩77,932 | ₩78,065 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,559 | ₩78,105 | ₩77,465 | ₩78,092 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,145 | ₩78,145 | ₩77,625 | ₩77,625 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,318 | ₩80,611 | ₩79,798 | ₩79,798 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,225 | ₩80,251 | ₩79,865 | ₩79,905 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,251 | ₩80,411 | ₩79,718 | ₩79,718 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,665 | ₩80,665 | ₩80,011 | ₩80,251 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,331 | ₩80,331 | ₩79,931 | ₩79,971 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩79,958 | ₩80,158 | ₩79,772 | ₩79,945 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,252 | ₩79,891 | ₩78,798 | ₩79,692 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,758 | ₩80,051 | ₩79,252 | ₩79,252 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩79,958 | ₩79,958 | ₩79,505 | ₩79,505 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,065 | ₩80,331 | ₩79,865 | ₩79,865 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,291 | ₩80,571 | ₩80,025 | ₩80,025 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,491 | ₩80,611 | ₩80,278 | ₩80,358 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,611 | ₩80,611 | ₩80,145 | ₩80,398 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,611 | ₩80,798 | ₩80,385 | ₩80,385 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,305 | ₩81,318 | ₩81,265 | ₩81,265 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,665 | ₩81,305 | ₩80,665 | ₩81,051 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,225 | ₩80,798 | ₩80,225 | ₩80,531 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,825 | ₩80,011 | ₩79,705 | ₩79,958 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,145 | ₩79,878 | ₩78,998 | ₩79,692 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,492 | ₩79,612 | ₩78,692 | ₩78,692 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,532 | ₩79,532 | ₩79,012 | ₩79,145 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,252 | ₩79,732 | ₩79,252 | ₩79,612 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,065 | ₩80,198 | ₩79,385 | ₩79,612 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,051 | ₩80,225 | ₩79,958 | ₩80,185 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,611 | ₩80,651 | ₩79,878 | ₩79,918 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,038 | ₩81,185 | ₩80,878 | ₩80,878 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,665 | ₩80,998 | ₩80,665 | ₩80,998 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,038 | ₩80,451 | ₩79,851 | ₩80,225 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,252 | ₩79,958 | ₩79,252 | ₩79,958 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,372 | ₩79,412 | ₩79,118 | ₩79,118 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,292 | ₩79,452 | ₩79,118 | ₩79,318 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩78,998 | ₩79,145 | ₩78,878 | ₩79,145 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,652 | ₩78,985 | ₩78,398 | ₩78,985 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,692 | ₩79,052 | ₩78,692 | ₩79,052 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,692 | ₩79,252 | ₩78,692 | ₩79,025 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,371 | ₩80,371 | ₩78,678 | ₩78,878 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,505 | ₩81,505 | ₩80,558 | ₩80,558 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,598 | ₩81,598 | ₩81,345 | ₩81,558 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,571 | ₩81,718 | ₩81,491 | ₩81,571 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,465 | ₩81,584 | ₩80,971 | ₩81,451 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩80,985 | ₩81,331 | ₩80,865 | ₩81,158 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,038 | ₩81,158 | ₩80,731 | ₩80,865 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩80,985 | ₩81,158 | ₩80,838 | ₩81,158 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,291 | ₩80,731 | ₩80,158 | ₩80,731 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,478 | ₩80,718 | ₩80,225 | ₩80,278 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,785 | ₩80,518 | ₩79,785 | ₩80,265 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,198 | ₩79,891 | ₩79,198 | ₩79,772 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,265 | ₩79,332 | ₩79,238 | ₩79,305 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,825 | ₩79,825 | ₩78,678 | ₩78,678 | -1.44% | 4.8천 |
|---|