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 | ₩78,660 | ₩79,207 | ₩78,647 | ₩78,994 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,647 | ₩78,474 | ₩77,513 | ₩78,354 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,354 | ₩78,354 | ₩78,020 | ₩78,020 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,500 | ₩79,007 | ₩78,474 | ₩78,620 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,514 | ₩78,567 | ₩78,087 | ₩78,274 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,714 | ₩79,047 | ₩78,540 | ₩78,554 | -0.20% | 8천 |
| 2026.10.01 | ₩78,554 | ₩78,714 | ₩78,274 | ₩78,594 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,701 | ₩79,754 | ₩79,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,301 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩80,021 | ₩80,021 | ₩79,474 | ₩79,794 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,274 | ₩80,314 | ₩79,807 | ₩80,074 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,408 | ₩80,408 | ₩79,781 | ₩80,261 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,634 | ₩80,888 | ₩80,087 | ₩80,248 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,301 | ₩81,301 | ₩80,581 | ₩80,661 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,621 | ₩81,781 | ₩81,354 | ₩81,595 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,194 | ₩81,568 | ₩81,194 | ₩81,568 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,914 | ₩81,114 | ₩80,794 | ₩80,848 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,315 | ₩82,368 | ₩82,141 | ₩82,195 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,488 | ₩82,755 | ₩81,435 | ₩81,795 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,475 | ₩82,555 | ₩82,155 | ₩82,248 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,102 | ₩83,102 | ₩82,475 | ₩82,808 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,195 | ₩83,195 | ₩82,728 | ₩82,888 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,182 | ₩83,355 | ₩82,515 | ₩82,822 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩84,009 | ₩84,009 | ₩83,342 | ₩83,502 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩84,009 | ₩84,422 | ₩84,009 | ₩84,155 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,369 | ₩84,862 | ₩84,355 | ₩84,355 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,289 | ₩84,582 | ₩84,155 | ₩84,529 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,262 | ₩84,262 | ₩83,862 | ₩83,968 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,049 | ₩84,395 | ₩83,928 | ₩83,928 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,502 | ₩84,502 | ₩83,902 | ₩84,275 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,316 | ₩85,316 | ₩84,915 | ₩84,929 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,796 | ₩85,796 | ₩85,329 | ₩85,396 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,489 | ₩86,489 | ₩86,142 | ₩86,182 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,583 | ₩86,609 | ₩86,222 | ₩86,556 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,116 | ₩86,529 | ₩86,022 | ₩86,356 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,236 | ₩86,236 | ₩85,756 | ₩85,876 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,809 | ₩86,342 | ₩85,809 | ₩86,129 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,729 | ₩85,809 | ₩85,489 | ₩85,809 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,422 | ₩85,556 | ₩84,862 | ₩84,862 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,369 | ₩85,529 | ₩85,369 | ₩85,529 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,089 | ₩86,236 | ₩86,022 | ₩86,076 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,076 | ₩86,116 | ₩85,742 | ₩86,102 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,182 | ₩85,516 | ₩85,062 | ₩85,476 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,275 | ₩85,275 | ₩84,822 | ₩84,822 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,689 | ₩85,689 | ₩85,009 | ₩85,195 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩86,022 | ₩86,623 | ₩86,022 | ₩86,342 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩86,929 | ₩86,929 | ₩85,849 | ₩85,889 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩86,956 | ₩86,969 | ₩86,743 | ₩86,916 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,289 | ₩87,289 | ₩86,689 | ₩86,983 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,196 | ₩87,196 | ₩86,916 | ₩87,196 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,863 | ₩87,863 | ₩87,303 | ₩87,343 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,170 | ₩89,170 | ₩87,663 | ₩88,116 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,636 | ₩88,876 | ₩88,423 | ₩88,556 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩88,983 | ₩89,357 | ₩88,730 | ₩88,916 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,716 | ₩88,716 | ₩88,356 | ₩88,450 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,490 | ₩88,796 | ₩88,490 | ₩88,663 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,583 | ₩87,809 | ₩87,129 | ₩87,276 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,290 | ₩88,290 | ₩87,756 | ₩87,756 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,876 | ₩88,250 | ₩87,876 | ₩87,890 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩90,010 | ₩90,010 | ₩87,623 | ₩87,783 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,596 | ₩88,716 | ₩88,036 | ₩88,303 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,809 | ₩88,250 | ₩86,809 | ₩88,250 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,049 | ₩87,049 | ₩86,569 | ₩86,743 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,409 | ₩86,569 | ₩86,182 | ₩86,369 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,129 | ₩86,556 | ₩85,929 | ₩86,089 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,369 | ₩86,369 | ₩85,676 | ₩86,142 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,662 | ₩85,969 | ₩85,662 | ₩85,729 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,062 | ₩86,062 | ₩85,609 | ₩85,609 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,889 | ₩87,316 | ₩86,676 | ₩86,676 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,382 | ₩86,422 | ₩86,169 | ₩86,196 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,156 | ₩86,382 | ₩85,876 | ₩86,369 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,609 | ₩85,702 | ₩85,262 | ₩85,289 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,729 | ₩85,836 | ₩85,356 | ₩85,356 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,449 | ₩86,449 | ₩85,902 | ₩86,316 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,276 | ₩86,356 | ₩86,129 | ₩86,356 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,569 | ₩85,569 | ₩85,009 | ₩85,476 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,249 | ₩85,409 | ₩84,809 | ₩85,249 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,235 | ₩84,995 | ₩84,235 | ₩84,929 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,808 | ₩84,555 | ₩83,808 | ₩84,342 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,049 | ₩84,142 | ₩83,715 | ₩83,782 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,089 | ₩86,089 | ₩84,475 | ₩84,622 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,516 | ₩86,729 | ₩86,356 | ₩86,396 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,116 | ₩87,116 | ₩86,382 | ₩86,382 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,663 | ₩86,863 | ₩86,516 | ₩86,849 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,889 | ₩86,462 | ₩85,569 | ₩86,289 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,089 | ₩86,209 | ₩85,689 | ₩85,689 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,689 | ₩85,836 | ₩84,689 | ₩85,596 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,569 | ₩84,769 | ₩84,195 | ₩84,409 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩84,969 | ₩85,289 | ₩84,969 | ₩85,009 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,635 | ₩84,902 | ₩84,489 | ₩84,902 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,142 | ₩84,502 | ₩82,035 | ₩84,155 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,195 | ₩84,489 | ₩83,995 | ₩84,462 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,822 | ₩84,822 | ₩84,262 | ₩84,262 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,822 | ₩85,916 | ₩85,436 | ₩85,622 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,489 | ₩86,209 | ₩85,489 | ₩85,929 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,236 | ₩86,422 | ₩86,022 | ₩86,036 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩85,996 | ₩86,422 | ₩85,942 | ₩86,342 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,849 | ₩85,996 | ₩85,422 | ₩85,849 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,489 | ₩86,049 | ₩85,396 | ₩85,996 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,169 | ₩86,049 | ₩85,169 | ₩86,036 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,675 | ₩85,275 | ₩84,622 | ₩85,009 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,915 | ₩85,009 | ₩84,622 | ₩85,009 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,875 | ₩84,875 | ₩84,209 | ₩84,209 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,716 | ₩85,942 | ₩85,302 | ₩85,409 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,062 | ₩86,062 | ₩85,676 | ₩85,929 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,302 | ₩86,703 | ₩86,076 | ₩86,609 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,769 | ₩87,036 | ₩86,502 | ₩86,676 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,823 | ₩86,903 | ₩86,663 | ₩86,663 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,382 | ₩86,769 | ₩86,382 | ₩86,449 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,823 | ₩87,209 | ₩86,809 | ₩87,143 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,462 | ₩86,062 | ₩85,382 | ₩85,929 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,502 | ₩86,076 | ₩84,955 | ₩85,275 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,782 | ₩86,409 | ₩85,782 | ₩85,916 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,569 | ₩86,262 | ₩85,569 | ₩86,156 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,449 | ₩85,449 | ₩84,809 | ₩84,889 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,596 | ₩85,809 | ₩85,035 | ₩85,809 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,422 | ₩85,422 | ₩84,995 | ₩84,995 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩85,022 | ₩85,422 | ₩85,022 | ₩85,102 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,169 | ₩85,262 | ₩84,675 | ₩85,235 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,462 | ₩85,462 | ₩84,395 | ₩84,675 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,396 | ₩86,396 | ₩85,022 | ₩85,022 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,116 | ₩86,422 | ₩86,116 | ₩86,329 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,689 | ₩86,396 | ₩85,689 | ₩86,289 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,129 | ₩85,289 | ₩84,822 | ₩85,089 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,462 | ₩84,769 | ₩84,289 | ₩84,769 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,102 | ₩84,782 | ₩84,102 | ₩84,782 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,328 | ₩83,928 | ₩83,168 | ₩83,928 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,075 | ₩84,075 | ₩83,622 | ₩83,835 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,155 | ₩84,222 | ₩83,155 | ₩83,622 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,328 | ₩83,328 | ₩83,022 | ₩83,262 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,888 | ₩81,394 | ₩80,021 | ₩81,394 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,888 | ₩81,301 | ₩80,888 | ₩81,194 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,901 | ₩80,941 | ₩79,901 | ₩80,941 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,528 | ₩80,781 | ₩80,354 | ₩80,568 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,381 | ₩79,687 | ₩79,007 | ₩79,687 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,620 | ₩79,154 | ₩78,220 | ₩78,407 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,620 | ₩78,860 | ₩78,047 | ₩78,047 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,860 | ₩79,647 | ₩78,860 | ₩78,941 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,554 | ₩79,554 | ₩79,394 | ₩79,394 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,381 | ₩79,927 | ₩79,274 | ₩79,287 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩79,994 | ₩82,488 | ₩79,687 | ₩79,687 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,368 | ₩81,368 | ₩79,167 | ₩79,167 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,301 | ₩81,915 | ₩81,208 | ₩81,675 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,688 | ₩82,742 | ₩82,141 | ₩82,141 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,115 | ₩83,435 | ₩83,008 | ₩83,048 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,555 | ₩82,982 | ₩82,448 | ₩82,555 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,555 | ₩82,875 | ₩81,728 | ₩81,728 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,048 | ₩82,448 | ₩81,915 | ₩81,915 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,475 | ₩83,475 | ₩82,848 | ₩82,968 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩83,982 | ₩84,582 | ₩83,608 | ₩83,875 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,302 | ₩84,262 | ₩82,408 | ₩83,995 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,409 | ₩84,422 | ₩83,902 | ₩84,289 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,142 | ₩85,222 | ₩84,649 | ₩84,995 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,516 | ₩85,836 | ₩84,955 | ₩85,836 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩84,982 | ₩85,756 | ₩84,275 | ₩85,436 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩85,982 | ₩86,676 | ₩85,889 | ₩86,676 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,769 | ₩87,316 | ₩86,769 | ₩86,969 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,409 | ₩86,823 | ₩86,129 | ₩86,676 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,156 | ₩86,502 | ₩85,969 | ₩86,102 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩85,982 | ₩86,222 | ₩85,982 | ₩86,116 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,209 | ₩86,356 | ₩85,956 | ₩86,062 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,596 | ₩85,916 | ₩85,462 | ₩85,862 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,636 | ₩85,636 | ₩85,195 | ₩85,342 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,249 | ₩86,249 | ₩85,369 | ₩85,409 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩86,022 | ₩86,569 | ₩85,689 | ₩86,569 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,182 | ₩86,049 | ₩85,035 | ₩85,796 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,849 | ₩86,236 | ₩84,995 | ₩85,222 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,102 | ₩85,502 | ₩84,995 | ₩85,275 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,329 | ₩85,182 | ₩84,329 | ₩85,009 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,595 | ₩84,062 | ₩83,515 | ₩84,062 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,902 | ₩83,395 | ₩82,715 | ₩83,395 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,448 | ₩82,621 | ₩82,048 | ₩82,328 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,661 | ₩82,848 | ₩82,528 | ₩82,528 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,435 | ₩81,515 | ₩80,888 | ₩81,448 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,875 | ₩81,875 | ₩80,981 | ₩80,981 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,394 | ₩81,701 | ₩81,208 | ₩81,688 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,248 | ₩81,941 | ₩81,248 | ₩81,941 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,608 | ₩81,608 | ₩80,848 | ₩80,848 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,248 | ₩81,755 | ₩81,248 | ₩81,675 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,501 | ₩81,501 | ₩81,141 | ₩81,141 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,568 | ₩80,994 | ₩80,461 | ₩80,994 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,301 | ₩81,408 | ₩80,621 | ₩80,661 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,034 | ₩81,221 | ₩80,501 | ₩80,901 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,381 | ₩81,435 | ₩80,821 | ₩80,861 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,421 | ₩82,208 | ₩81,368 | ₩82,141 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,181 | ₩81,661 | ₩81,101 | ₩81,448 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,701 | ₩80,874 | ₩80,434 | ₩80,874 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,368 | ₩80,448 | ₩79,727 | ₩80,448 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,381 | ₩80,554 | ₩80,248 | ₩80,341 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,141 | ₩80,408 | ₩80,074 | ₩80,141 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,207 | ₩80,194 | ₩79,207 | ₩80,007 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,114 | ₩80,114 | ₩79,234 | ₩79,234 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,740 | ₩79,501 | ₩78,740 | ₩79,474 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,447 | ₩79,047 | ₩78,207 | ₩78,874 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,754 | ₩78,820 | ₩78,260 | ₩78,714 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,820 | ₩78,820 | ₩78,314 | ₩78,500 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,901 | ₩78,941 | ₩78,754 | ₩78,941 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,674 | ₩78,780 | ₩78,567 | ₩78,740 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,514 | ₩78,620 | ₩78,434 | ₩78,620 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,194 | ₩78,607 | ₩78,194 | ₩78,580 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,180 | ₩78,194 | ₩77,967 | ₩78,100 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,594 | ₩78,140 | ₩77,500 | ₩78,127 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,180 | ₩78,180 | ₩77,660 | ₩77,660 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,354 | ₩80,648 | ₩79,834 | ₩79,834 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,261 | ₩80,288 | ₩79,901 | ₩79,941 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,288 | ₩80,448 | ₩79,754 | ₩79,754 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,701 | ₩80,701 | ₩80,047 | ₩80,288 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,368 | ₩80,368 | ₩79,967 | ₩80,007 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩79,994 | ₩80,194 | ₩79,807 | ₩79,981 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,287 | ₩79,927 | ₩78,834 | ₩79,727 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,794 | ₩80,087 | ₩79,287 | ₩79,287 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩79,994 | ₩79,994 | ₩79,541 | ₩79,541 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,101 | ₩80,368 | ₩79,901 | ₩79,901 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,328 | ₩80,608 | ₩80,061 | ₩80,061 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,528 | ₩80,648 | ₩80,314 | ₩80,394 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,648 | ₩80,648 | ₩80,181 | ₩80,434 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,648 | ₩80,834 | ₩80,421 | ₩80,421 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,341 | ₩81,354 | ₩81,301 | ₩81,301 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,701 | ₩81,341 | ₩80,701 | ₩81,088 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,261 | ₩80,834 | ₩80,261 | ₩80,568 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,861 | ₩80,047 | ₩79,741 | ₩79,994 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,181 | ₩79,914 | ₩79,034 | ₩79,727 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,527 | ₩79,647 | ₩78,727 | ₩78,727 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,567 | ₩79,567 | ₩79,047 | ₩79,181 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,287 | ₩79,767 | ₩79,287 | ₩79,647 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,101 | ₩80,234 | ₩79,421 | ₩79,647 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,087 | ₩80,261 | ₩79,994 | ₩80,221 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,648 | ₩80,688 | ₩79,914 | ₩79,954 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,074 | ₩81,221 | ₩80,914 | ₩80,914 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,701 | ₩81,034 | ₩80,701 | ₩81,034 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,074 | ₩80,488 | ₩79,887 | ₩80,261 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,287 | ₩79,994 | ₩79,287 | ₩79,994 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,407 | ₩79,447 | ₩79,154 | ₩79,154 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,327 | ₩79,487 | ₩79,154 | ₩79,354 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,034 | ₩79,181 | ₩78,914 | ₩79,181 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,687 | ₩79,021 | ₩78,434 | ₩79,021 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,727 | ₩79,087 | ₩78,727 | ₩79,087 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,727 | ₩79,287 | ₩78,727 | ₩79,061 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,408 | ₩80,408 | ₩78,714 | ₩78,914 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,541 | ₩81,541 | ₩80,594 | ₩80,594 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,635 | ₩81,635 | ₩81,381 | ₩81,595 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,608 | ₩81,755 | ₩81,528 | ₩81,608 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,501 | ₩81,621 | ₩81,008 | ₩81,488 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩81,021 | ₩81,368 | ₩80,901 | ₩81,194 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,074 | ₩81,194 | ₩80,768 | ₩80,901 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩81,021 | ₩81,194 | ₩80,874 | ₩81,194 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,328 | ₩80,768 | ₩80,194 | ₩80,768 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,514 | ₩80,754 | ₩80,261 | ₩80,314 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,821 | ₩80,554 | ₩79,821 | ₩80,301 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,234 | ₩79,927 | ₩79,234 | ₩79,807 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,301 | ₩79,367 | ₩79,274 | ₩79,341 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,861 | ₩79,861 | ₩78,714 | ₩78,714 | -1.44% | 4.8천 |
|---|