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 | ₩78,709 | ₩79,257 | ₩78,696 | ₩79,043 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,695 | ₩78,523 | ₩77,562 | ₩78,402 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,402 | ₩78,402 | ₩78,069 | ₩78,069 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,549 | ₩79,056 | ₩78,523 | ₩78,669 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,563 | ₩78,616 | ₩78,136 | ₩78,322 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,763 | ₩79,096 | ₩78,589 | ₩78,603 | -0.20% | 8천 |
| 2026.10.01 | ₩78,603 | ₩78,763 | ₩78,322 | ₩78,643 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,750 | ₩79,804 | ₩79,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,350 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩80,071 | ₩80,071 | ₩79,523 | ₩79,844 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,324 | ₩80,364 | ₩79,857 | ₩80,124 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,458 | ₩80,458 | ₩79,830 | ₩80,311 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,684 | ₩80,938 | ₩80,137 | ₩80,297 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,352 | ₩81,352 | ₩80,631 | ₩80,711 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,672 | ₩81,832 | ₩81,405 | ₩81,645 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,245 | ₩81,619 | ₩81,245 | ₩81,619 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,965 | ₩81,165 | ₩80,845 | ₩80,898 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,366 | ₩82,419 | ₩82,192 | ₩82,246 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,539 | ₩82,806 | ₩81,485 | ₩81,846 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,526 | ₩82,606 | ₩82,206 | ₩82,299 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,153 | ₩83,153 | ₩82,526 | ₩82,860 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,247 | ₩83,247 | ₩82,780 | ₩82,940 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,233 | ₩83,407 | ₩82,566 | ₩82,873 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩84,061 | ₩84,061 | ₩83,394 | ₩83,554 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩84,061 | ₩84,474 | ₩84,061 | ₩84,208 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,421 | ₩84,915 | ₩84,408 | ₩84,408 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,341 | ₩84,635 | ₩84,208 | ₩84,581 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,314 | ₩84,314 | ₩83,914 | ₩84,021 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,101 | ₩84,448 | ₩83,981 | ₩83,981 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,555 | ₩84,555 | ₩83,954 | ₩84,328 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,369 | ₩85,369 | ₩84,968 | ₩84,982 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,849 | ₩85,849 | ₩85,382 | ₩85,449 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,543 | ₩86,543 | ₩86,196 | ₩86,236 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,636 | ₩86,663 | ₩86,276 | ₩86,610 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,169 | ₩86,583 | ₩86,076 | ₩86,410 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,289 | ₩86,289 | ₩85,809 | ₩85,929 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,862 | ₩86,396 | ₩85,862 | ₩86,183 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,782 | ₩85,862 | ₩85,542 | ₩85,862 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,475 | ₩85,609 | ₩84,915 | ₩84,915 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,422 | ₩85,582 | ₩85,422 | ₩85,582 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,143 | ₩86,289 | ₩86,076 | ₩86,129 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,129 | ₩86,169 | ₩85,796 | ₩86,156 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,235 | ₩85,569 | ₩85,115 | ₩85,529 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,329 | ₩85,329 | ₩84,875 | ₩84,875 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,742 | ₩85,742 | ₩85,062 | ₩85,249 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩86,076 | ₩86,676 | ₩86,076 | ₩86,396 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩86,983 | ₩86,983 | ₩85,902 | ₩85,942 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩87,010 | ₩87,023 | ₩86,797 | ₩86,970 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,344 | ₩87,344 | ₩86,743 | ₩87,037 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,250 | ₩87,250 | ₩86,970 | ₩87,250 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,918 | ₩87,918 | ₩87,357 | ₩87,397 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,225 | ₩89,225 | ₩87,717 | ₩88,171 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,692 | ₩88,932 | ₩88,478 | ₩88,611 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩89,039 | ₩89,412 | ₩88,785 | ₩88,972 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,772 | ₩88,772 | ₩88,411 | ₩88,505 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,545 | ₩88,852 | ₩88,545 | ₩88,718 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,637 | ₩87,864 | ₩87,184 | ₩87,330 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,345 | ₩88,345 | ₩87,811 | ₩87,811 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,931 | ₩88,305 | ₩87,931 | ₩87,944 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩90,066 | ₩90,066 | ₩87,677 | ₩87,837 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,651 | ₩88,772 | ₩88,091 | ₩88,358 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,863 | ₩88,305 | ₩86,863 | ₩88,305 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,103 | ₩87,103 | ₩86,623 | ₩86,797 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,463 | ₩86,623 | ₩86,236 | ₩86,423 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,183 | ₩86,610 | ₩85,982 | ₩86,143 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,423 | ₩86,423 | ₩85,729 | ₩86,196 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,716 | ₩86,023 | ₩85,716 | ₩85,782 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,116 | ₩86,116 | ₩85,662 | ₩85,662 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,943 | ₩87,370 | ₩86,730 | ₩86,730 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,436 | ₩86,476 | ₩86,223 | ₩86,249 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,209 | ₩86,436 | ₩85,929 | ₩86,423 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,662 | ₩85,756 | ₩85,315 | ₩85,342 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,782 | ₩85,889 | ₩85,409 | ₩85,409 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,503 | ₩86,503 | ₩85,956 | ₩86,369 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,329 | ₩86,410 | ₩86,183 | ₩86,410 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,622 | ₩85,622 | ₩85,062 | ₩85,529 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,302 | ₩85,462 | ₩84,861 | ₩85,302 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,288 | ₩85,048 | ₩84,288 | ₩84,982 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,861 | ₩84,608 | ₩83,861 | ₩84,394 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,101 | ₩84,194 | ₩83,767 | ₩83,834 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,143 | ₩86,143 | ₩84,528 | ₩84,675 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,570 | ₩86,783 | ₩86,410 | ₩86,450 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,170 | ₩87,170 | ₩86,436 | ₩86,436 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,716 | ₩86,917 | ₩86,570 | ₩86,903 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,942 | ₩86,516 | ₩85,622 | ₩86,343 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,143 | ₩86,263 | ₩85,742 | ₩85,742 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,741 | ₩85,889 | ₩84,741 | ₩85,649 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,621 | ₩84,821 | ₩84,248 | ₩84,461 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩85,022 | ₩85,342 | ₩85,022 | ₩85,062 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,688 | ₩84,955 | ₩84,541 | ₩84,955 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,194 | ₩84,555 | ₩82,086 | ₩84,208 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,248 | ₩84,541 | ₩84,047 | ₩84,515 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,875 | ₩84,875 | ₩84,314 | ₩84,314 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,876 | ₩85,969 | ₩85,489 | ₩85,676 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,542 | ₩86,263 | ₩85,542 | ₩85,982 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,289 | ₩86,476 | ₩86,076 | ₩86,089 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩86,049 | ₩86,476 | ₩85,996 | ₩86,396 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,902 | ₩86,049 | ₩85,475 | ₩85,902 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,542 | ₩86,103 | ₩85,449 | ₩86,049 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,222 | ₩86,103 | ₩85,222 | ₩86,089 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,728 | ₩85,329 | ₩84,675 | ₩85,062 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,968 | ₩85,062 | ₩84,675 | ₩85,062 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,928 | ₩84,928 | ₩84,261 | ₩84,261 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,769 | ₩85,996 | ₩85,355 | ₩85,462 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,116 | ₩86,116 | ₩85,729 | ₩85,982 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,356 | ₩86,756 | ₩86,129 | ₩86,663 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,823 | ₩87,090 | ₩86,556 | ₩86,730 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,877 | ₩86,957 | ₩86,716 | ₩86,716 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,436 | ₩86,823 | ₩86,436 | ₩86,503 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,877 | ₩87,264 | ₩86,863 | ₩87,197 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,515 | ₩86,116 | ₩85,435 | ₩85,982 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,555 | ₩86,129 | ₩85,008 | ₩85,329 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,836 | ₩86,463 | ₩85,836 | ₩85,969 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,622 | ₩86,316 | ₩85,622 | ₩86,209 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,502 | ₩85,502 | ₩84,861 | ₩84,942 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,649 | ₩85,862 | ₩85,088 | ₩85,862 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,475 | ₩85,475 | ₩85,048 | ₩85,048 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩85,075 | ₩85,475 | ₩85,075 | ₩85,155 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,222 | ₩85,315 | ₩84,728 | ₩85,289 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,515 | ₩85,515 | ₩84,448 | ₩84,728 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,450 | ₩86,450 | ₩85,075 | ₩85,075 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,169 | ₩86,476 | ₩86,169 | ₩86,383 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,742 | ₩86,450 | ₩85,742 | ₩86,343 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,182 | ₩85,342 | ₩84,875 | ₩85,142 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,515 | ₩84,821 | ₩84,341 | ₩84,821 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,154 | ₩84,835 | ₩84,154 | ₩84,835 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,380 | ₩83,981 | ₩83,220 | ₩83,981 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,128 | ₩84,128 | ₩83,674 | ₩83,887 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,207 | ₩84,274 | ₩83,207 | ₩83,674 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,380 | ₩83,380 | ₩83,073 | ₩83,313 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,938 | ₩81,445 | ₩80,071 | ₩81,445 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,938 | ₩81,352 | ₩80,938 | ₩81,245 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,950 | ₩80,991 | ₩79,950 | ₩80,991 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,578 | ₩80,831 | ₩80,404 | ₩80,618 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,430 | ₩79,737 | ₩79,056 | ₩79,737 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,669 | ₩79,203 | ₩78,269 | ₩78,456 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,669 | ₩78,910 | ₩78,096 | ₩78,096 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,910 | ₩79,697 | ₩78,910 | ₩78,990 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,604 | ₩79,604 | ₩79,443 | ₩79,443 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,430 | ₩79,977 | ₩79,323 | ₩79,337 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩80,044 | ₩82,539 | ₩79,737 | ₩79,737 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,418 | ₩81,418 | ₩79,217 | ₩79,217 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,352 | ₩81,966 | ₩81,258 | ₩81,725 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,740 | ₩82,793 | ₩82,192 | ₩82,192 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,167 | ₩83,487 | ₩83,060 | ₩83,100 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,606 | ₩83,033 | ₩82,499 | ₩82,606 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,606 | ₩82,926 | ₩81,779 | ₩81,779 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,099 | ₩82,499 | ₩81,966 | ₩81,966 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,527 | ₩83,527 | ₩82,900 | ₩83,020 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩84,034 | ₩84,635 | ₩83,660 | ₩83,927 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,353 | ₩84,314 | ₩82,459 | ₩84,047 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,461 | ₩84,474 | ₩83,954 | ₩84,341 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,195 | ₩85,275 | ₩84,701 | ₩85,048 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,569 | ₩85,889 | ₩85,008 | ₩85,889 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩85,035 | ₩85,809 | ₩84,328 | ₩85,489 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩86,036 | ₩86,730 | ₩85,942 | ₩86,730 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,823 | ₩87,370 | ₩86,823 | ₩87,023 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,463 | ₩86,877 | ₩86,183 | ₩86,730 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,209 | ₩86,556 | ₩86,023 | ₩86,156 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩86,036 | ₩86,276 | ₩86,036 | ₩86,169 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,263 | ₩86,410 | ₩86,009 | ₩86,116 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,649 | ₩85,969 | ₩85,515 | ₩85,916 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,689 | ₩85,689 | ₩85,249 | ₩85,395 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,303 | ₩86,303 | ₩85,422 | ₩85,462 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩86,076 | ₩86,623 | ₩85,742 | ₩86,623 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,235 | ₩86,103 | ₩85,088 | ₩85,849 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,902 | ₩86,289 | ₩85,048 | ₩85,275 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,155 | ₩85,555 | ₩85,048 | ₩85,329 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,381 | ₩85,235 | ₩84,381 | ₩85,062 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,647 | ₩84,114 | ₩83,567 | ₩84,114 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,953 | ₩83,447 | ₩82,766 | ₩83,447 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,499 | ₩82,673 | ₩82,099 | ₩82,379 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,713 | ₩82,900 | ₩82,579 | ₩82,579 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,485 | ₩81,565 | ₩80,938 | ₩81,499 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,926 | ₩81,926 | ₩81,031 | ₩81,031 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,445 | ₩81,752 | ₩81,258 | ₩81,739 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,298 | ₩81,992 | ₩81,298 | ₩81,992 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,659 | ₩81,659 | ₩80,898 | ₩80,898 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,298 | ₩81,805 | ₩81,298 | ₩81,725 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,552 | ₩81,552 | ₩81,192 | ₩81,192 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,618 | ₩81,045 | ₩80,511 | ₩81,045 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,352 | ₩81,458 | ₩80,671 | ₩80,711 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,085 | ₩81,272 | ₩80,551 | ₩80,951 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,432 | ₩81,485 | ₩80,871 | ₩80,911 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,472 | ₩82,259 | ₩81,418 | ₩82,192 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,232 | ₩81,712 | ₩81,152 | ₩81,499 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,751 | ₩80,925 | ₩80,484 | ₩80,925 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,418 | ₩80,498 | ₩79,777 | ₩80,498 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,431 | ₩80,604 | ₩80,297 | ₩80,391 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,191 | ₩80,458 | ₩80,124 | ₩80,191 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,257 | ₩80,244 | ₩79,257 | ₩80,057 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,164 | ₩80,164 | ₩79,283 | ₩79,283 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,789 | ₩79,550 | ₩78,789 | ₩79,523 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,496 | ₩79,096 | ₩78,256 | ₩78,923 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,803 | ₩78,870 | ₩78,309 | ₩78,763 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,870 | ₩78,870 | ₩78,362 | ₩78,549 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,950 | ₩78,990 | ₩78,803 | ₩78,990 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,723 | ₩78,830 | ₩78,616 | ₩78,789 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,563 | ₩78,669 | ₩78,483 | ₩78,669 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,242 | ₩78,656 | ₩78,242 | ₩78,629 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,229 | ₩78,242 | ₩78,015 | ₩78,149 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,642 | ₩78,189 | ₩77,548 | ₩78,176 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,229 | ₩78,229 | ₩77,709 | ₩77,709 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,404 | ₩80,698 | ₩79,884 | ₩79,884 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,311 | ₩80,338 | ₩79,950 | ₩79,991 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,338 | ₩80,498 | ₩79,804 | ₩79,804 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,751 | ₩80,751 | ₩80,097 | ₩80,338 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,418 | ₩80,418 | ₩80,017 | ₩80,057 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩80,044 | ₩80,244 | ₩79,857 | ₩80,031 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,337 | ₩79,977 | ₩78,883 | ₩79,777 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,844 | ₩80,137 | ₩79,337 | ₩79,337 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩80,044 | ₩80,044 | ₩79,590 | ₩79,590 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,151 | ₩80,418 | ₩79,950 | ₩79,950 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,378 | ₩80,658 | ₩80,111 | ₩80,111 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,578 | ₩80,698 | ₩80,364 | ₩80,444 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,698 | ₩80,698 | ₩80,231 | ₩80,484 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,698 | ₩80,885 | ₩80,471 | ₩80,471 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,392 | ₩81,405 | ₩81,352 | ₩81,352 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,751 | ₩81,392 | ₩80,751 | ₩81,138 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,311 | ₩80,885 | ₩80,311 | ₩80,618 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,910 | ₩80,097 | ₩79,790 | ₩80,044 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,230 | ₩79,964 | ₩79,083 | ₩79,777 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,577 | ₩79,697 | ₩78,776 | ₩78,776 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,617 | ₩79,617 | ₩79,096 | ₩79,230 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,337 | ₩79,817 | ₩79,337 | ₩79,697 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,151 | ₩80,284 | ₩79,470 | ₩79,697 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,137 | ₩80,311 | ₩80,044 | ₩80,271 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,698 | ₩80,738 | ₩79,964 | ₩80,004 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,125 | ₩81,272 | ₩80,965 | ₩80,965 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,751 | ₩81,085 | ₩80,751 | ₩81,085 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,124 | ₩80,538 | ₩79,937 | ₩80,311 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,337 | ₩80,044 | ₩79,337 | ₩80,044 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,457 | ₩79,497 | ₩79,203 | ₩79,203 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,377 | ₩79,537 | ₩79,203 | ₩79,403 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,083 | ₩79,230 | ₩78,963 | ₩79,230 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,736 | ₩79,070 | ₩78,483 | ₩79,070 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,776 | ₩79,136 | ₩78,776 | ₩79,136 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,776 | ₩79,337 | ₩78,776 | ₩79,110 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,458 | ₩80,458 | ₩78,763 | ₩78,963 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,592 | ₩81,592 | ₩80,644 | ₩80,644 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,685 | ₩81,685 | ₩81,432 | ₩81,645 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,659 | ₩81,805 | ₩81,579 | ₩81,659 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,552 | ₩81,672 | ₩81,058 | ₩81,539 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩81,071 | ₩81,418 | ₩80,951 | ₩81,245 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,125 | ₩81,245 | ₩80,818 | ₩80,951 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩81,071 | ₩81,245 | ₩80,925 | ₩81,245 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,378 | ₩80,818 | ₩80,244 | ₩80,818 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,564 | ₩80,805 | ₩80,311 | ₩80,364 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,870 | ₩80,604 | ₩79,870 | ₩80,351 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,283 | ₩79,977 | ₩79,283 | ₩79,857 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,350 | ₩79,417 | ₩79,323 | ₩79,390 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,910 | ₩79,910 | ₩78,763 | ₩78,763 | -1.44% | 4.8천 |
|---|