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 | ₩78,647 | ₩79,194 | ₩78,634 | ₩78,980 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,633 | ₩78,460 | ₩77,500 | ₩78,340 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,340 | ₩78,340 | ₩78,007 | ₩78,007 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,487 | ₩78,994 | ₩78,460 | ₩78,607 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,500 | ₩78,554 | ₩78,073 | ₩78,260 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,700 | ₩79,034 | ₩78,527 | ₩78,540 | -0.20% | 8천 |
| 2026.10.01 | ₩78,540 | ₩78,700 | ₩78,260 | ₩78,580 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,687 | ₩79,740 | ₩79,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,287 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩80,007 | ₩80,007 | ₩79,460 | ₩79,780 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,260 | ₩80,300 | ₩79,794 | ₩80,060 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,394 | ₩80,394 | ₩79,767 | ₩80,247 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,620 | ₩80,874 | ₩80,074 | ₩80,234 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,287 | ₩81,287 | ₩80,567 | ₩80,647 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,607 | ₩81,767 | ₩81,340 | ₩81,580 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,180 | ₩81,554 | ₩81,180 | ₩81,554 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,900 | ₩81,100 | ₩80,780 | ₩80,834 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,301 | ₩82,354 | ₩82,127 | ₩82,181 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,474 | ₩82,741 | ₩81,420 | ₩81,780 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,461 | ₩82,541 | ₩82,141 | ₩82,234 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,087 | ₩83,087 | ₩82,461 | ₩82,794 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,181 | ₩83,181 | ₩82,714 | ₩82,874 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,167 | ₩83,341 | ₩82,501 | ₩82,807 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩83,994 | ₩83,994 | ₩83,327 | ₩83,487 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩83,994 | ₩84,407 | ₩83,994 | ₩84,141 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,354 | ₩84,847 | ₩84,341 | ₩84,341 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,274 | ₩84,567 | ₩84,141 | ₩84,514 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,247 | ₩84,247 | ₩83,847 | ₩83,954 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,034 | ₩84,381 | ₩83,914 | ₩83,914 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,487 | ₩84,487 | ₩83,887 | ₩84,261 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,301 | ₩85,301 | ₩84,901 | ₩84,914 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,781 | ₩85,781 | ₩85,314 | ₩85,381 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,474 | ₩86,474 | ₩86,128 | ₩86,168 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,568 | ₩86,594 | ₩86,208 | ₩86,541 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,101 | ₩86,514 | ₩86,008 | ₩86,341 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,221 | ₩86,221 | ₩85,741 | ₩85,861 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,794 | ₩86,328 | ₩85,794 | ₩86,114 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,714 | ₩85,794 | ₩85,474 | ₩85,794 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,407 | ₩85,541 | ₩84,847 | ₩84,847 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,354 | ₩85,514 | ₩85,354 | ₩85,514 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,074 | ₩86,221 | ₩86,008 | ₩86,061 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,061 | ₩86,101 | ₩85,728 | ₩86,088 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,167 | ₩85,501 | ₩85,047 | ₩85,461 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,261 | ₩85,261 | ₩84,807 | ₩84,807 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,674 | ₩85,674 | ₩84,994 | ₩85,181 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩86,008 | ₩86,608 | ₩86,008 | ₩86,328 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩86,914 | ₩86,914 | ₩85,834 | ₩85,874 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩86,941 | ₩86,954 | ₩86,728 | ₩86,901 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,274 | ₩87,274 | ₩86,674 | ₩86,968 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,181 | ₩87,181 | ₩86,901 | ₩87,181 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,848 | ₩87,848 | ₩87,288 | ₩87,328 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,154 | ₩89,154 | ₩87,648 | ₩88,101 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,621 | ₩88,861 | ₩88,408 | ₩88,541 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩88,968 | ₩89,341 | ₩88,714 | ₩88,901 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,701 | ₩88,701 | ₩88,341 | ₩88,434 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,474 | ₩88,781 | ₩88,474 | ₩88,648 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,568 | ₩87,794 | ₩87,114 | ₩87,261 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,274 | ₩88,274 | ₩87,741 | ₩87,741 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,861 | ₩88,234 | ₩87,861 | ₩87,874 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩89,995 | ₩89,995 | ₩87,608 | ₩87,768 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,581 | ₩88,701 | ₩88,021 | ₩88,288 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,794 | ₩88,234 | ₩86,794 | ₩88,234 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,034 | ₩87,034 | ₩86,554 | ₩86,728 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,394 | ₩86,554 | ₩86,168 | ₩86,354 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,114 | ₩86,541 | ₩85,914 | ₩86,074 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,354 | ₩86,354 | ₩85,661 | ₩86,128 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,647 | ₩85,954 | ₩85,647 | ₩85,714 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,048 | ₩86,048 | ₩85,594 | ₩85,594 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,874 | ₩87,301 | ₩86,661 | ₩86,661 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,368 | ₩86,408 | ₩86,154 | ₩86,181 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,141 | ₩86,368 | ₩85,861 | ₩86,354 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,594 | ₩85,687 | ₩85,247 | ₩85,274 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,714 | ₩85,821 | ₩85,341 | ₩85,341 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,434 | ₩86,434 | ₩85,888 | ₩86,301 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,261 | ₩86,341 | ₩86,114 | ₩86,341 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,554 | ₩85,554 | ₩84,994 | ₩85,461 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,234 | ₩85,394 | ₩84,794 | ₩85,234 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,221 | ₩84,981 | ₩84,221 | ₩84,914 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,794 | ₩84,541 | ₩83,794 | ₩84,327 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,034 | ₩84,127 | ₩83,701 | ₩83,767 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,074 | ₩86,074 | ₩84,461 | ₩84,607 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,501 | ₩86,714 | ₩86,341 | ₩86,381 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,101 | ₩87,101 | ₩86,368 | ₩86,368 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,648 | ₩86,848 | ₩86,501 | ₩86,834 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,874 | ₩86,448 | ₩85,554 | ₩86,274 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,074 | ₩86,194 | ₩85,674 | ₩85,674 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,674 | ₩85,821 | ₩84,674 | ₩85,581 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,554 | ₩84,754 | ₩84,181 | ₩84,394 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩84,954 | ₩85,274 | ₩84,954 | ₩84,994 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,621 | ₩84,887 | ₩84,474 | ₩84,887 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,127 | ₩84,487 | ₩82,021 | ₩84,141 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,181 | ₩84,474 | ₩83,981 | ₩84,447 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,807 | ₩84,807 | ₩84,247 | ₩84,247 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,808 | ₩85,901 | ₩85,421 | ₩85,607 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,474 | ₩86,194 | ₩85,474 | ₩85,914 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,221 | ₩86,408 | ₩86,008 | ₩86,021 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩85,981 | ₩86,408 | ₩85,928 | ₩86,328 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,834 | ₩85,981 | ₩85,407 | ₩85,834 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,474 | ₩86,034 | ₩85,381 | ₩85,981 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,154 | ₩86,034 | ₩85,154 | ₩86,021 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,661 | ₩85,261 | ₩84,607 | ₩84,994 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,901 | ₩84,994 | ₩84,607 | ₩84,994 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,861 | ₩84,861 | ₩84,194 | ₩84,194 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,701 | ₩85,928 | ₩85,287 | ₩85,394 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,048 | ₩86,048 | ₩85,661 | ₩85,914 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,288 | ₩86,688 | ₩86,061 | ₩86,594 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,754 | ₩87,021 | ₩86,488 | ₩86,661 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,808 | ₩86,888 | ₩86,648 | ₩86,648 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,368 | ₩86,754 | ₩86,368 | ₩86,434 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,808 | ₩87,194 | ₩86,794 | ₩87,128 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,447 | ₩86,048 | ₩85,367 | ₩85,914 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,487 | ₩86,061 | ₩84,941 | ₩85,261 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,768 | ₩86,394 | ₩85,768 | ₩85,901 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,554 | ₩86,248 | ₩85,554 | ₩86,141 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,434 | ₩85,434 | ₩84,794 | ₩84,874 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,581 | ₩85,794 | ₩85,021 | ₩85,794 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,407 | ₩85,407 | ₩84,981 | ₩84,981 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩85,007 | ₩85,407 | ₩85,007 | ₩85,087 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,154 | ₩85,247 | ₩84,661 | ₩85,221 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,447 | ₩85,447 | ₩84,381 | ₩84,661 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,381 | ₩86,381 | ₩85,007 | ₩85,007 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,101 | ₩86,408 | ₩86,101 | ₩86,314 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,674 | ₩86,381 | ₩85,674 | ₩86,274 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,114 | ₩85,274 | ₩84,807 | ₩85,074 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,447 | ₩84,754 | ₩84,274 | ₩84,754 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,087 | ₩84,767 | ₩84,087 | ₩84,767 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,314 | ₩83,914 | ₩83,154 | ₩83,914 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,061 | ₩84,061 | ₩83,607 | ₩83,821 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,141 | ₩84,207 | ₩83,141 | ₩83,607 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,314 | ₩83,314 | ₩83,007 | ₩83,247 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,874 | ₩81,380 | ₩80,007 | ₩81,380 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,874 | ₩81,287 | ₩80,874 | ₩81,180 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,887 | ₩80,927 | ₩79,887 | ₩80,927 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,514 | ₩80,767 | ₩80,340 | ₩80,554 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,367 | ₩79,674 | ₩78,994 | ₩79,674 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,607 | ₩79,140 | ₩78,207 | ₩78,394 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,607 | ₩78,847 | ₩78,033 | ₩78,033 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,847 | ₩79,634 | ₩78,847 | ₩78,927 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,540 | ₩79,540 | ₩79,380 | ₩79,380 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,367 | ₩79,914 | ₩79,260 | ₩79,274 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩79,980 | ₩82,474 | ₩79,674 | ₩79,674 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,354 | ₩81,354 | ₩79,154 | ₩79,154 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,287 | ₩81,900 | ₩81,194 | ₩81,660 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,674 | ₩82,727 | ₩82,127 | ₩82,127 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,101 | ₩83,421 | ₩82,994 | ₩83,034 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,541 | ₩82,967 | ₩82,434 | ₩82,541 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,541 | ₩82,861 | ₩81,714 | ₩81,714 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,034 | ₩82,434 | ₩81,900 | ₩81,900 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,461 | ₩83,461 | ₩82,834 | ₩82,954 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩83,967 | ₩84,567 | ₩83,594 | ₩83,861 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,287 | ₩84,247 | ₩82,394 | ₩83,981 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,394 | ₩84,407 | ₩83,887 | ₩84,274 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,127 | ₩85,207 | ₩84,634 | ₩84,981 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,501 | ₩85,821 | ₩84,941 | ₩85,821 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩84,967 | ₩85,741 | ₩84,261 | ₩85,421 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩85,968 | ₩86,661 | ₩85,874 | ₩86,661 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,754 | ₩87,301 | ₩86,754 | ₩86,954 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,394 | ₩86,808 | ₩86,114 | ₩86,661 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,141 | ₩86,488 | ₩85,954 | ₩86,088 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩85,968 | ₩86,208 | ₩85,968 | ₩86,101 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,194 | ₩86,341 | ₩85,941 | ₩86,048 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,581 | ₩85,901 | ₩85,447 | ₩85,848 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,621 | ₩85,621 | ₩85,181 | ₩85,327 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,234 | ₩86,234 | ₩85,354 | ₩85,394 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩86,008 | ₩86,554 | ₩85,674 | ₩86,554 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,167 | ₩86,034 | ₩85,021 | ₩85,781 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,834 | ₩86,221 | ₩84,981 | ₩85,207 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,087 | ₩85,487 | ₩84,981 | ₩85,261 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,314 | ₩85,167 | ₩84,314 | ₩84,994 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,581 | ₩84,047 | ₩83,501 | ₩84,047 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,887 | ₩83,381 | ₩82,701 | ₩83,381 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,434 | ₩82,607 | ₩82,034 | ₩82,314 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,647 | ₩82,834 | ₩82,514 | ₩82,514 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,420 | ₩81,500 | ₩80,874 | ₩81,434 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,860 | ₩81,860 | ₩80,967 | ₩80,967 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,380 | ₩81,687 | ₩81,194 | ₩81,674 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,234 | ₩81,927 | ₩81,234 | ₩81,927 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,594 | ₩81,594 | ₩80,834 | ₩80,834 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,234 | ₩81,740 | ₩81,234 | ₩81,660 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,487 | ₩81,487 | ₩81,127 | ₩81,127 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,554 | ₩80,980 | ₩80,447 | ₩80,980 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,287 | ₩81,394 | ₩80,607 | ₩80,647 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,020 | ₩81,207 | ₩80,487 | ₩80,887 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,367 | ₩81,420 | ₩80,807 | ₩80,847 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,407 | ₩82,194 | ₩81,354 | ₩82,127 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,167 | ₩81,647 | ₩81,087 | ₩81,434 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,687 | ₩80,860 | ₩80,420 | ₩80,860 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,354 | ₩80,434 | ₩79,714 | ₩80,434 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,367 | ₩80,540 | ₩80,234 | ₩80,327 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,127 | ₩80,394 | ₩80,060 | ₩80,127 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,194 | ₩80,180 | ₩79,194 | ₩79,994 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,100 | ₩80,100 | ₩79,220 | ₩79,220 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,727 | ₩79,487 | ₩78,727 | ₩79,460 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,434 | ₩79,034 | ₩78,194 | ₩78,860 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,740 | ₩78,807 | ₩78,247 | ₩78,700 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,807 | ₩78,807 | ₩78,300 | ₩78,487 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,887 | ₩78,927 | ₩78,740 | ₩78,927 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,660 | ₩78,767 | ₩78,554 | ₩78,727 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,500 | ₩78,607 | ₩78,420 | ₩78,607 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,180 | ₩78,594 | ₩78,180 | ₩78,567 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,167 | ₩78,180 | ₩77,953 | ₩78,087 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,580 | ₩78,127 | ₩77,487 | ₩78,114 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,167 | ₩78,167 | ₩77,647 | ₩77,647 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,340 | ₩80,634 | ₩79,820 | ₩79,820 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,247 | ₩80,274 | ₩79,887 | ₩79,927 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,274 | ₩80,434 | ₩79,740 | ₩79,740 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,687 | ₩80,687 | ₩80,034 | ₩80,274 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,354 | ₩80,354 | ₩79,954 | ₩79,994 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩79,980 | ₩80,180 | ₩79,794 | ₩79,967 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,274 | ₩79,914 | ₩78,820 | ₩79,714 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,780 | ₩80,074 | ₩79,274 | ₩79,274 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩79,980 | ₩79,980 | ₩79,527 | ₩79,527 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,087 | ₩80,354 | ₩79,887 | ₩79,887 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,314 | ₩80,594 | ₩80,047 | ₩80,047 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,514 | ₩80,634 | ₩80,300 | ₩80,380 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,634 | ₩80,634 | ₩80,167 | ₩80,420 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,634 | ₩80,820 | ₩80,407 | ₩80,407 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,327 | ₩81,340 | ₩81,287 | ₩81,287 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,687 | ₩81,327 | ₩80,687 | ₩81,074 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,247 | ₩80,820 | ₩80,247 | ₩80,554 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,847 | ₩80,034 | ₩79,727 | ₩79,980 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,167 | ₩79,900 | ₩79,020 | ₩79,714 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,514 | ₩79,634 | ₩78,714 | ₩78,714 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,554 | ₩79,554 | ₩79,034 | ₩79,167 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,274 | ₩79,754 | ₩79,274 | ₩79,634 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,087 | ₩80,220 | ₩79,407 | ₩79,634 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,074 | ₩80,247 | ₩79,980 | ₩80,207 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,634 | ₩80,674 | ₩79,900 | ₩79,940 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,060 | ₩81,207 | ₩80,900 | ₩80,900 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,687 | ₩81,020 | ₩80,687 | ₩81,020 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,060 | ₩80,474 | ₩79,874 | ₩80,247 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,274 | ₩79,980 | ₩79,274 | ₩79,980 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,394 | ₩79,434 | ₩79,140 | ₩79,140 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,314 | ₩79,474 | ₩79,140 | ₩79,340 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,020 | ₩79,167 | ₩78,900 | ₩79,167 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,674 | ₩79,007 | ₩78,420 | ₩79,007 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,714 | ₩79,074 | ₩78,714 | ₩79,074 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,714 | ₩79,274 | ₩78,714 | ₩79,047 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,394 | ₩80,394 | ₩78,700 | ₩78,900 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,527 | ₩81,527 | ₩80,580 | ₩80,580 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,620 | ₩81,620 | ₩81,367 | ₩81,580 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,594 | ₩81,740 | ₩81,514 | ₩81,594 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,487 | ₩81,607 | ₩80,994 | ₩81,474 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩81,007 | ₩81,354 | ₩80,887 | ₩81,180 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,060 | ₩81,180 | ₩80,754 | ₩80,887 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩81,007 | ₩81,180 | ₩80,860 | ₩81,180 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,314 | ₩80,754 | ₩80,180 | ₩80,754 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,500 | ₩80,740 | ₩80,247 | ₩80,300 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,807 | ₩80,540 | ₩79,807 | ₩80,287 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,220 | ₩79,914 | ₩79,220 | ₩79,794 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,287 | ₩79,354 | ₩79,260 | ₩79,327 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,847 | ₩79,847 | ₩78,700 | ₩78,700 | -1.44% | 4.8천 |
|---|