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 | ₩78,641 | ₩79,188 | ₩78,628 | ₩78,974 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,628 | ₩78,454 | ₩77,494 | ₩78,334 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,334 | ₩78,334 | ₩78,001 | ₩78,001 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,481 | ₩78,988 | ₩78,454 | ₩78,601 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,494 | ₩78,548 | ₩78,068 | ₩78,254 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,694 | ₩79,028 | ₩78,521 | ₩78,534 | -0.20% | 8천 |
| 2026.10.01 | ₩78,534 | ₩78,694 | ₩78,254 | ₩78,574 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,681 | ₩79,734 | ₩79,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,281 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩80,001 | ₩80,001 | ₩79,454 | ₩79,774 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,254 | ₩80,294 | ₩79,788 | ₩80,054 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,388 | ₩80,388 | ₩79,761 | ₩80,241 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,614 | ₩80,868 | ₩80,068 | ₩80,228 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,281 | ₩81,281 | ₩80,561 | ₩80,641 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,601 | ₩81,761 | ₩81,334 | ₩81,574 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,174 | ₩81,548 | ₩81,174 | ₩81,548 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,894 | ₩81,094 | ₩80,774 | ₩80,828 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,294 | ₩82,348 | ₩82,121 | ₩82,174 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,468 | ₩82,734 | ₩81,414 | ₩81,774 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,454 | ₩82,534 | ₩82,134 | ₩82,228 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,081 | ₩83,081 | ₩82,454 | ₩82,788 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,174 | ₩83,174 | ₩82,708 | ₩82,868 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,161 | ₩83,334 | ₩82,494 | ₩82,801 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩83,988 | ₩83,988 | ₩83,321 | ₩83,481 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩83,988 | ₩84,401 | ₩83,988 | ₩84,134 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,348 | ₩84,841 | ₩84,334 | ₩84,334 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,268 | ₩84,561 | ₩84,134 | ₩84,508 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,241 | ₩84,241 | ₩83,841 | ₩83,948 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,028 | ₩84,374 | ₩83,908 | ₩83,908 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,481 | ₩84,481 | ₩83,881 | ₩84,254 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,294 | ₩85,294 | ₩84,894 | ₩84,908 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,774 | ₩85,774 | ₩85,308 | ₩85,374 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,468 | ₩86,468 | ₩86,121 | ₩86,161 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,561 | ₩86,588 | ₩86,201 | ₩86,534 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,094 | ₩86,508 | ₩86,001 | ₩86,334 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,214 | ₩86,214 | ₩85,734 | ₩85,854 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,788 | ₩86,321 | ₩85,788 | ₩86,108 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,708 | ₩85,788 | ₩85,468 | ₩85,788 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,401 | ₩85,534 | ₩84,841 | ₩84,841 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,348 | ₩85,508 | ₩85,348 | ₩85,508 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,068 | ₩86,214 | ₩86,001 | ₩86,054 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,054 | ₩86,094 | ₩85,721 | ₩86,081 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,161 | ₩85,494 | ₩85,041 | ₩85,454 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,254 | ₩85,254 | ₩84,801 | ₩84,801 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,668 | ₩85,668 | ₩84,988 | ₩85,174 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩86,001 | ₩86,601 | ₩86,001 | ₩86,321 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩86,908 | ₩86,908 | ₩85,828 | ₩85,868 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩86,934 | ₩86,948 | ₩86,721 | ₩86,894 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,268 | ₩87,268 | ₩86,668 | ₩86,961 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,174 | ₩87,174 | ₩86,894 | ₩87,174 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,841 | ₩87,841 | ₩87,281 | ₩87,321 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,148 | ₩89,148 | ₩87,641 | ₩88,094 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,614 | ₩88,854 | ₩88,401 | ₩88,534 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩88,961 | ₩89,334 | ₩88,708 | ₩88,894 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,694 | ₩88,694 | ₩88,334 | ₩88,428 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,468 | ₩88,774 | ₩88,468 | ₩88,641 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,561 | ₩87,788 | ₩87,108 | ₩87,254 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,268 | ₩88,268 | ₩87,734 | ₩87,734 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,854 | ₩88,228 | ₩87,854 | ₩87,868 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩89,988 | ₩89,988 | ₩87,601 | ₩87,761 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,574 | ₩88,694 | ₩88,014 | ₩88,281 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,788 | ₩88,228 | ₩86,788 | ₩88,228 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,028 | ₩87,028 | ₩86,548 | ₩86,721 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,388 | ₩86,548 | ₩86,161 | ₩86,348 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,108 | ₩86,534 | ₩85,908 | ₩86,068 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,348 | ₩86,348 | ₩85,654 | ₩86,121 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,641 | ₩85,948 | ₩85,641 | ₩85,708 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,041 | ₩86,041 | ₩85,588 | ₩85,588 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,868 | ₩87,294 | ₩86,654 | ₩86,654 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,361 | ₩86,401 | ₩86,148 | ₩86,174 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,134 | ₩86,361 | ₩85,854 | ₩86,348 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,588 | ₩85,681 | ₩85,241 | ₩85,268 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,708 | ₩85,814 | ₩85,334 | ₩85,334 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,428 | ₩86,428 | ₩85,881 | ₩86,294 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,254 | ₩86,334 | ₩86,108 | ₩86,334 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,548 | ₩85,548 | ₩84,988 | ₩85,454 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,228 | ₩85,388 | ₩84,788 | ₩85,228 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,214 | ₩84,974 | ₩84,214 | ₩84,908 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,788 | ₩84,534 | ₩83,788 | ₩84,321 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,028 | ₩84,121 | ₩83,694 | ₩83,761 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,068 | ₩86,068 | ₩84,454 | ₩84,601 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,494 | ₩86,708 | ₩86,334 | ₩86,374 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,094 | ₩87,094 | ₩86,361 | ₩86,361 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,641 | ₩86,841 | ₩86,494 | ₩86,828 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,868 | ₩86,441 | ₩85,548 | ₩86,268 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,068 | ₩86,188 | ₩85,668 | ₩85,668 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,668 | ₩85,814 | ₩84,668 | ₩85,574 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,548 | ₩84,748 | ₩84,174 | ₩84,388 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩84,948 | ₩85,268 | ₩84,948 | ₩84,988 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,614 | ₩84,881 | ₩84,468 | ₩84,881 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,121 | ₩84,481 | ₩82,014 | ₩84,134 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,174 | ₩84,468 | ₩83,974 | ₩84,441 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,801 | ₩84,801 | ₩84,241 | ₩84,241 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,801 | ₩85,894 | ₩85,414 | ₩85,601 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,468 | ₩86,188 | ₩85,468 | ₩85,908 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,214 | ₩86,401 | ₩86,001 | ₩86,014 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩85,974 | ₩86,401 | ₩85,921 | ₩86,321 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,828 | ₩85,974 | ₩85,401 | ₩85,828 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,468 | ₩86,028 | ₩85,374 | ₩85,974 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,148 | ₩86,028 | ₩85,148 | ₩86,014 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,654 | ₩85,254 | ₩84,601 | ₩84,988 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,894 | ₩84,988 | ₩84,601 | ₩84,988 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,854 | ₩84,854 | ₩84,188 | ₩84,188 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,694 | ₩85,921 | ₩85,281 | ₩85,388 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,041 | ₩86,041 | ₩85,654 | ₩85,908 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,281 | ₩86,681 | ₩86,054 | ₩86,588 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,748 | ₩87,014 | ₩86,481 | ₩86,654 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,801 | ₩86,881 | ₩86,641 | ₩86,641 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,361 | ₩86,748 | ₩86,361 | ₩86,428 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,801 | ₩87,188 | ₩86,788 | ₩87,121 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,441 | ₩86,041 | ₩85,361 | ₩85,908 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,481 | ₩86,054 | ₩84,934 | ₩85,254 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,761 | ₩86,388 | ₩85,761 | ₩85,894 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,548 | ₩86,241 | ₩85,548 | ₩86,134 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,428 | ₩85,428 | ₩84,788 | ₩84,868 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,574 | ₩85,788 | ₩85,014 | ₩85,788 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,401 | ₩85,401 | ₩84,974 | ₩84,974 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩85,001 | ₩85,401 | ₩85,001 | ₩85,081 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,148 | ₩85,241 | ₩84,654 | ₩85,214 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,441 | ₩85,441 | ₩84,374 | ₩84,654 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,374 | ₩86,374 | ₩85,001 | ₩85,001 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,094 | ₩86,401 | ₩86,094 | ₩86,308 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,668 | ₩86,374 | ₩85,668 | ₩86,268 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,108 | ₩85,268 | ₩84,801 | ₩85,068 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,441 | ₩84,748 | ₩84,268 | ₩84,748 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,081 | ₩84,761 | ₩84,081 | ₩84,761 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,308 | ₩83,908 | ₩83,148 | ₩83,908 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,054 | ₩84,054 | ₩83,601 | ₩83,814 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,134 | ₩84,201 | ₩83,134 | ₩83,601 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,308 | ₩83,308 | ₩83,001 | ₩83,241 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,868 | ₩81,374 | ₩80,001 | ₩81,374 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,868 | ₩81,281 | ₩80,868 | ₩81,174 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,881 | ₩80,921 | ₩79,881 | ₩80,921 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,508 | ₩80,761 | ₩80,334 | ₩80,548 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,361 | ₩79,668 | ₩78,988 | ₩79,668 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,601 | ₩79,134 | ₩78,201 | ₩78,388 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,601 | ₩78,841 | ₩78,028 | ₩78,028 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,841 | ₩79,628 | ₩78,841 | ₩78,921 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,534 | ₩79,534 | ₩79,374 | ₩79,374 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,361 | ₩79,908 | ₩79,254 | ₩79,268 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩79,974 | ₩82,468 | ₩79,668 | ₩79,668 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,348 | ₩81,348 | ₩79,148 | ₩79,148 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,281 | ₩81,894 | ₩81,188 | ₩81,654 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,668 | ₩82,721 | ₩82,121 | ₩82,121 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,094 | ₩83,414 | ₩82,988 | ₩83,028 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,534 | ₩82,961 | ₩82,428 | ₩82,534 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,534 | ₩82,854 | ₩81,708 | ₩81,708 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,028 | ₩82,428 | ₩81,894 | ₩81,894 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,454 | ₩83,454 | ₩82,828 | ₩82,948 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩83,961 | ₩84,561 | ₩83,588 | ₩83,854 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,281 | ₩84,241 | ₩82,388 | ₩83,974 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,388 | ₩84,401 | ₩83,881 | ₩84,268 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,121 | ₩85,201 | ₩84,628 | ₩84,974 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,494 | ₩85,814 | ₩84,934 | ₩85,814 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩84,961 | ₩85,734 | ₩84,254 | ₩85,414 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩85,961 | ₩86,654 | ₩85,868 | ₩86,654 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,748 | ₩87,294 | ₩86,748 | ₩86,948 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,388 | ₩86,801 | ₩86,108 | ₩86,654 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,134 | ₩86,481 | ₩85,948 | ₩86,081 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩85,961 | ₩86,201 | ₩85,961 | ₩86,094 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,188 | ₩86,334 | ₩85,934 | ₩86,041 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,574 | ₩85,894 | ₩85,441 | ₩85,841 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,614 | ₩85,614 | ₩85,174 | ₩85,321 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,228 | ₩86,228 | ₩85,348 | ₩85,388 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩86,001 | ₩86,548 | ₩85,668 | ₩86,548 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,161 | ₩86,028 | ₩85,014 | ₩85,774 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,828 | ₩86,214 | ₩84,974 | ₩85,201 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,081 | ₩85,481 | ₩84,974 | ₩85,254 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,308 | ₩85,161 | ₩84,308 | ₩84,988 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,574 | ₩84,041 | ₩83,494 | ₩84,041 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,881 | ₩83,374 | ₩82,694 | ₩83,374 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,428 | ₩82,601 | ₩82,028 | ₩82,308 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,641 | ₩82,828 | ₩82,508 | ₩82,508 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,414 | ₩81,494 | ₩80,868 | ₩81,428 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,854 | ₩81,854 | ₩80,961 | ₩80,961 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,374 | ₩81,681 | ₩81,188 | ₩81,668 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,228 | ₩81,921 | ₩81,228 | ₩81,921 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,588 | ₩81,588 | ₩80,828 | ₩80,828 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,228 | ₩81,734 | ₩81,228 | ₩81,654 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,481 | ₩81,481 | ₩81,121 | ₩81,121 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,548 | ₩80,974 | ₩80,441 | ₩80,974 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,281 | ₩81,388 | ₩80,601 | ₩80,641 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,014 | ₩81,201 | ₩80,481 | ₩80,881 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,361 | ₩81,414 | ₩80,801 | ₩80,841 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,401 | ₩82,188 | ₩81,348 | ₩82,121 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,161 | ₩81,641 | ₩81,081 | ₩81,428 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,681 | ₩80,854 | ₩80,414 | ₩80,854 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,348 | ₩80,428 | ₩79,708 | ₩80,428 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,361 | ₩80,534 | ₩80,228 | ₩80,321 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,121 | ₩80,388 | ₩80,054 | ₩80,121 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,188 | ₩80,174 | ₩79,188 | ₩79,988 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,094 | ₩80,094 | ₩79,214 | ₩79,214 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,721 | ₩79,481 | ₩78,721 | ₩79,454 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,428 | ₩79,028 | ₩78,188 | ₩78,854 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,734 | ₩78,801 | ₩78,241 | ₩78,694 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,801 | ₩78,801 | ₩78,294 | ₩78,481 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,881 | ₩78,921 | ₩78,734 | ₩78,921 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,654 | ₩78,761 | ₩78,548 | ₩78,721 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,494 | ₩78,601 | ₩78,414 | ₩78,601 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,174 | ₩78,588 | ₩78,174 | ₩78,561 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,161 | ₩78,174 | ₩77,948 | ₩78,081 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,574 | ₩78,121 | ₩77,481 | ₩78,108 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,161 | ₩78,161 | ₩77,641 | ₩77,641 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,334 | ₩80,628 | ₩79,814 | ₩79,814 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,241 | ₩80,268 | ₩79,881 | ₩79,921 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,268 | ₩80,428 | ₩79,734 | ₩79,734 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,681 | ₩80,681 | ₩80,028 | ₩80,268 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,348 | ₩80,348 | ₩79,948 | ₩79,988 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩79,974 | ₩80,174 | ₩79,788 | ₩79,961 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,268 | ₩79,908 | ₩78,814 | ₩79,708 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,774 | ₩80,068 | ₩79,268 | ₩79,268 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩79,974 | ₩79,974 | ₩79,521 | ₩79,521 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,081 | ₩80,348 | ₩79,881 | ₩79,881 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,308 | ₩80,588 | ₩80,041 | ₩80,041 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,508 | ₩80,628 | ₩80,294 | ₩80,374 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,628 | ₩80,628 | ₩80,161 | ₩80,414 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,628 | ₩80,814 | ₩80,401 | ₩80,401 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,321 | ₩81,334 | ₩81,281 | ₩81,281 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,681 | ₩81,321 | ₩80,681 | ₩81,068 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,241 | ₩80,814 | ₩80,241 | ₩80,548 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,841 | ₩80,028 | ₩79,721 | ₩79,974 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,161 | ₩79,894 | ₩79,014 | ₩79,708 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,508 | ₩79,628 | ₩78,708 | ₩78,708 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,548 | ₩79,548 | ₩79,028 | ₩79,161 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,268 | ₩79,748 | ₩79,268 | ₩79,628 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,081 | ₩80,214 | ₩79,401 | ₩79,628 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,068 | ₩80,241 | ₩79,974 | ₩80,201 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,628 | ₩80,668 | ₩79,894 | ₩79,934 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,054 | ₩81,201 | ₩80,894 | ₩80,894 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,681 | ₩81,014 | ₩80,681 | ₩81,014 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,054 | ₩80,468 | ₩79,868 | ₩80,241 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,268 | ₩79,974 | ₩79,268 | ₩79,974 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,388 | ₩79,428 | ₩79,134 | ₩79,134 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,308 | ₩79,468 | ₩79,134 | ₩79,334 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,014 | ₩79,161 | ₩78,894 | ₩79,161 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,668 | ₩79,001 | ₩78,414 | ₩79,001 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,708 | ₩79,068 | ₩78,708 | ₩79,068 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,708 | ₩79,268 | ₩78,708 | ₩79,041 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,388 | ₩80,388 | ₩78,694 | ₩78,894 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,521 | ₩81,521 | ₩80,574 | ₩80,574 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,614 | ₩81,614 | ₩81,361 | ₩81,574 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,588 | ₩81,734 | ₩81,508 | ₩81,588 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,481 | ₩81,601 | ₩80,988 | ₩81,468 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩81,001 | ₩81,348 | ₩80,881 | ₩81,174 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,054 | ₩81,174 | ₩80,748 | ₩80,881 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩81,001 | ₩81,174 | ₩80,854 | ₩81,174 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,308 | ₩80,748 | ₩80,174 | ₩80,748 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,494 | ₩80,734 | ₩80,241 | ₩80,294 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,801 | ₩80,534 | ₩79,801 | ₩80,281 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,214 | ₩79,908 | ₩79,214 | ₩79,788 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,281 | ₩79,348 | ₩79,254 | ₩79,321 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,841 | ₩79,841 | ₩78,694 | ₩78,694 | -1.44% | 4.8천 |
|---|