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 | ₩78,725 | ₩79,273 | ₩78,712 | ₩79,059 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,711 | ₩78,538 | ₩77,577 | ₩78,418 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,418 | ₩78,418 | ₩78,085 | ₩78,085 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,565 | ₩79,072 | ₩78,538 | ₩78,685 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,578 | ₩78,632 | ₩78,151 | ₩78,338 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,779 | ₩79,112 | ₩78,605 | ₩78,619 | -0.20% | 8천 |
| 2026.10.01 | ₩78,619 | ₩78,779 | ₩78,338 | ₩78,659 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,766 | ₩79,820 | ₩79,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,366 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩80,087 | ₩80,087 | ₩79,540 | ₩79,860 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,340 | ₩80,380 | ₩79,873 | ₩80,140 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,474 | ₩80,474 | ₩79,847 | ₩80,327 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,701 | ₩80,954 | ₩80,154 | ₩80,314 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,368 | ₩81,368 | ₩80,647 | ₩80,727 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,689 | ₩81,849 | ₩81,422 | ₩81,662 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,261 | ₩81,635 | ₩81,261 | ₩81,635 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,981 | ₩81,181 | ₩80,861 | ₩80,914 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,383 | ₩82,436 | ₩82,209 | ₩82,262 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,556 | ₩82,823 | ₩81,502 | ₩81,862 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,543 | ₩82,623 | ₩82,222 | ₩82,316 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,170 | ₩83,170 | ₩82,543 | ₩82,876 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,264 | ₩83,264 | ₩82,796 | ₩82,957 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,250 | ₩83,424 | ₩82,583 | ₩82,890 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩84,078 | ₩84,078 | ₩83,410 | ₩83,571 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩84,078 | ₩84,492 | ₩84,078 | ₩84,225 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,438 | ₩84,932 | ₩84,425 | ₩84,425 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,358 | ₩84,652 | ₩84,225 | ₩84,598 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,331 | ₩84,331 | ₩83,931 | ₩84,038 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,118 | ₩84,465 | ₩83,998 | ₩83,998 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,572 | ₩84,572 | ₩83,971 | ₩84,345 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,386 | ₩85,386 | ₩84,985 | ₩84,999 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,866 | ₩85,866 | ₩85,399 | ₩85,466 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,560 | ₩86,560 | ₩86,213 | ₩86,253 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,654 | ₩86,681 | ₩86,294 | ₩86,627 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,187 | ₩86,601 | ₩86,093 | ₩86,427 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,307 | ₩86,307 | ₩85,826 | ₩85,946 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,880 | ₩86,414 | ₩85,880 | ₩86,200 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,800 | ₩85,880 | ₩85,559 | ₩85,880 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,493 | ₩85,626 | ₩84,932 | ₩84,932 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,439 | ₩85,599 | ₩85,439 | ₩85,599 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,160 | ₩86,307 | ₩86,093 | ₩86,147 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,147 | ₩86,187 | ₩85,813 | ₩86,173 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,252 | ₩85,586 | ₩85,132 | ₩85,546 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,346 | ₩85,346 | ₩84,892 | ₩84,892 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,760 | ₩85,760 | ₩85,079 | ₩85,266 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩86,093 | ₩86,694 | ₩86,093 | ₩86,414 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩87,001 | ₩87,001 | ₩85,920 | ₩85,960 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩87,028 | ₩87,041 | ₩86,814 | ₩86,988 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,361 | ₩87,361 | ₩86,761 | ₩87,054 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,268 | ₩87,268 | ₩86,988 | ₩87,268 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,935 | ₩87,935 | ₩87,375 | ₩87,415 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,243 | ₩89,243 | ₩87,735 | ₩88,189 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,709 | ₩88,950 | ₩88,496 | ₩88,629 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩89,057 | ₩89,430 | ₩88,803 | ₩88,990 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,790 | ₩88,790 | ₩88,429 | ₩88,523 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,563 | ₩88,870 | ₩88,563 | ₩88,736 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,655 | ₩87,882 | ₩87,201 | ₩87,348 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,362 | ₩88,362 | ₩87,829 | ₩87,829 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,949 | ₩88,322 | ₩87,949 | ₩87,962 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩90,084 | ₩90,084 | ₩87,695 | ₩87,855 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,669 | ₩88,790 | ₩88,109 | ₩88,376 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,881 | ₩88,322 | ₩86,881 | ₩88,322 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,121 | ₩87,121 | ₩86,641 | ₩86,814 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,480 | ₩86,641 | ₩86,253 | ₩86,440 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,200 | ₩86,627 | ₩86,000 | ₩86,160 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,440 | ₩86,440 | ₩85,746 | ₩86,213 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,733 | ₩86,040 | ₩85,733 | ₩85,800 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,133 | ₩86,133 | ₩85,680 | ₩85,680 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,961 | ₩87,388 | ₩86,747 | ₩86,747 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,454 | ₩86,494 | ₩86,240 | ₩86,267 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,227 | ₩86,454 | ₩85,946 | ₩86,440 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,680 | ₩85,773 | ₩85,332 | ₩85,359 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,800 | ₩85,906 | ₩85,426 | ₩85,426 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,520 | ₩86,520 | ₩85,973 | ₩86,387 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,347 | ₩86,427 | ₩86,200 | ₩86,427 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,639 | ₩85,639 | ₩85,079 | ₩85,546 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,319 | ₩85,479 | ₩84,879 | ₩85,319 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,305 | ₩85,066 | ₩84,305 | ₩84,999 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,878 | ₩84,625 | ₩83,878 | ₩84,411 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,118 | ₩84,211 | ₩83,784 | ₩83,851 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,160 | ₩86,160 | ₩84,545 | ₩84,692 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,587 | ₩86,801 | ₩86,427 | ₩86,467 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,188 | ₩87,188 | ₩86,454 | ₩86,454 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,734 | ₩86,934 | ₩86,587 | ₩86,921 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,960 | ₩86,534 | ₩85,639 | ₩86,360 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,160 | ₩86,280 | ₩85,760 | ₩85,760 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,759 | ₩85,906 | ₩84,759 | ₩85,666 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,638 | ₩84,839 | ₩84,265 | ₩84,478 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩85,039 | ₩85,359 | ₩85,039 | ₩85,079 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,705 | ₩84,972 | ₩84,558 | ₩84,972 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,211 | ₩84,572 | ₩82,102 | ₩84,225 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,265 | ₩84,558 | ₩84,064 | ₩84,532 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,892 | ₩84,892 | ₩84,331 | ₩84,331 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,893 | ₩85,987 | ₩85,506 | ₩85,693 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,559 | ₩86,280 | ₩85,559 | ₩86,000 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,307 | ₩86,494 | ₩86,093 | ₩86,107 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩86,067 | ₩86,494 | ₩86,013 | ₩86,414 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,920 | ₩86,067 | ₩85,493 | ₩85,920 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,559 | ₩86,120 | ₩85,466 | ₩86,067 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,239 | ₩86,120 | ₩85,239 | ₩86,107 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,745 | ₩85,346 | ₩84,692 | ₩85,079 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,985 | ₩85,079 | ₩84,692 | ₩85,079 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,945 | ₩84,945 | ₩84,278 | ₩84,278 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,786 | ₩86,013 | ₩85,373 | ₩85,479 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,133 | ₩86,133 | ₩85,746 | ₩86,000 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,374 | ₩86,774 | ₩86,147 | ₩86,681 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,841 | ₩87,108 | ₩86,574 | ₩86,747 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,894 | ₩86,974 | ₩86,734 | ₩86,734 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,454 | ₩86,841 | ₩86,454 | ₩86,520 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,894 | ₩87,281 | ₩86,881 | ₩87,215 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,533 | ₩86,133 | ₩85,453 | ₩86,000 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,573 | ₩86,147 | ₩85,025 | ₩85,346 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,853 | ₩86,480 | ₩85,853 | ₩85,987 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,639 | ₩86,334 | ₩85,639 | ₩86,227 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,519 | ₩85,519 | ₩84,879 | ₩84,959 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,666 | ₩85,880 | ₩85,106 | ₩85,880 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,493 | ₩85,493 | ₩85,066 | ₩85,066 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩85,092 | ₩85,493 | ₩85,092 | ₩85,172 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,239 | ₩85,332 | ₩84,745 | ₩85,306 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,533 | ₩85,533 | ₩84,465 | ₩84,745 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,467 | ₩86,467 | ₩85,092 | ₩85,092 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,187 | ₩86,494 | ₩86,187 | ₩86,400 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,760 | ₩86,467 | ₩85,760 | ₩86,360 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,199 | ₩85,359 | ₩84,892 | ₩85,159 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,532 | ₩84,839 | ₩84,358 | ₩84,839 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,171 | ₩84,852 | ₩84,171 | ₩84,852 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,397 | ₩83,998 | ₩83,237 | ₩83,998 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,145 | ₩84,145 | ₩83,691 | ₩83,904 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,224 | ₩84,291 | ₩83,224 | ₩83,691 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,397 | ₩83,397 | ₩83,090 | ₩83,330 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,954 | ₩81,462 | ₩80,087 | ₩81,462 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,954 | ₩81,368 | ₩80,954 | ₩81,261 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,967 | ₩81,008 | ₩79,967 | ₩81,008 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,594 | ₩80,848 | ₩80,420 | ₩80,634 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,446 | ₩79,753 | ₩79,072 | ₩79,753 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,685 | ₩79,219 | ₩78,285 | ₩78,472 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,685 | ₩78,926 | ₩78,111 | ₩78,111 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,926 | ₩79,713 | ₩78,926 | ₩79,006 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,620 | ₩79,620 | ₩79,459 | ₩79,459 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,446 | ₩79,993 | ₩79,339 | ₩79,353 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩80,060 | ₩82,556 | ₩79,753 | ₩79,753 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,435 | ₩81,435 | ₩79,233 | ₩79,233 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,368 | ₩81,982 | ₩81,275 | ₩81,742 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,756 | ₩82,810 | ₩82,209 | ₩82,209 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,183 | ₩83,504 | ₩83,077 | ₩83,117 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,623 | ₩83,050 | ₩82,516 | ₩82,623 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,623 | ₩82,943 | ₩81,795 | ₩81,795 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,116 | ₩82,516 | ₩81,982 | ₩81,982 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,544 | ₩83,544 | ₩82,917 | ₩83,037 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩84,051 | ₩84,652 | ₩83,677 | ₩83,944 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,370 | ₩84,331 | ₩82,476 | ₩84,064 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,478 | ₩84,492 | ₩83,971 | ₩84,358 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,212 | ₩85,292 | ₩84,718 | ₩85,066 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,586 | ₩85,906 | ₩85,025 | ₩85,906 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩85,052 | ₩85,826 | ₩84,345 | ₩85,506 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩86,053 | ₩86,747 | ₩85,960 | ₩86,747 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,841 | ₩87,388 | ₩86,841 | ₩87,041 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,480 | ₩86,894 | ₩86,200 | ₩86,747 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,227 | ₩86,574 | ₩86,040 | ₩86,173 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩86,053 | ₩86,294 | ₩86,053 | ₩86,187 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,280 | ₩86,427 | ₩86,027 | ₩86,133 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,666 | ₩85,987 | ₩85,533 | ₩85,933 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,706 | ₩85,706 | ₩85,266 | ₩85,413 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,320 | ₩86,320 | ₩85,439 | ₩85,479 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩86,093 | ₩86,641 | ₩85,760 | ₩86,641 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,252 | ₩86,120 | ₩85,106 | ₩85,866 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,920 | ₩86,307 | ₩85,066 | ₩85,292 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,172 | ₩85,573 | ₩85,066 | ₩85,346 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,398 | ₩85,252 | ₩84,398 | ₩85,079 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,664 | ₩84,131 | ₩83,584 | ₩84,131 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,970 | ₩83,464 | ₩82,783 | ₩83,464 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,516 | ₩82,690 | ₩82,116 | ₩82,396 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,730 | ₩82,917 | ₩82,596 | ₩82,596 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,502 | ₩81,582 | ₩80,954 | ₩81,515 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,942 | ₩81,942 | ₩81,048 | ₩81,048 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,462 | ₩81,769 | ₩81,275 | ₩81,755 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,315 | ₩82,009 | ₩81,315 | ₩82,009 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,675 | ₩81,675 | ₩80,914 | ₩80,914 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,315 | ₩81,822 | ₩81,315 | ₩81,742 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,568 | ₩81,568 | ₩81,208 | ₩81,208 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,634 | ₩81,061 | ₩80,527 | ₩81,061 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,368 | ₩81,475 | ₩80,687 | ₩80,727 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,101 | ₩81,288 | ₩80,567 | ₩80,968 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,448 | ₩81,502 | ₩80,888 | ₩80,928 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,488 | ₩82,276 | ₩81,435 | ₩82,209 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,248 | ₩81,729 | ₩81,168 | ₩81,515 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,768 | ₩80,941 | ₩80,501 | ₩80,941 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,434 | ₩80,514 | ₩79,793 | ₩80,514 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,447 | ₩80,621 | ₩80,314 | ₩80,407 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,207 | ₩80,474 | ₩80,140 | ₩80,207 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,273 | ₩80,260 | ₩79,273 | ₩80,073 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,180 | ₩80,180 | ₩79,299 | ₩79,299 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,805 | ₩79,566 | ₩78,805 | ₩79,540 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,512 | ₩79,112 | ₩78,271 | ₩78,939 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,819 | ₩78,885 | ₩78,325 | ₩78,779 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,885 | ₩78,885 | ₩78,378 | ₩78,565 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,966 | ₩79,006 | ₩78,819 | ₩79,006 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,739 | ₩78,845 | ₩78,632 | ₩78,805 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,578 | ₩78,685 | ₩78,498 | ₩78,685 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,258 | ₩78,672 | ₩78,258 | ₩78,645 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,245 | ₩78,258 | ₩78,031 | ₩78,165 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,658 | ₩78,205 | ₩77,564 | ₩78,191 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,245 | ₩78,245 | ₩77,724 | ₩77,724 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,420 | ₩80,714 | ₩79,900 | ₩79,900 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,327 | ₩80,354 | ₩79,967 | ₩80,007 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,354 | ₩80,514 | ₩79,820 | ₩79,820 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,768 | ₩80,768 | ₩80,113 | ₩80,354 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,434 | ₩80,434 | ₩80,033 | ₩80,073 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩80,060 | ₩80,260 | ₩79,873 | ₩80,047 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,353 | ₩79,993 | ₩78,899 | ₩79,793 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,860 | ₩80,154 | ₩79,353 | ₩79,353 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩80,060 | ₩80,060 | ₩79,606 | ₩79,606 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,167 | ₩80,434 | ₩79,967 | ₩79,967 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,394 | ₩80,674 | ₩80,127 | ₩80,127 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,594 | ₩80,714 | ₩80,380 | ₩80,461 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,714 | ₩80,714 | ₩80,247 | ₩80,501 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,714 | ₩80,901 | ₩80,487 | ₩80,487 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,408 | ₩81,422 | ₩81,368 | ₩81,368 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,768 | ₩81,408 | ₩80,768 | ₩81,155 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,327 | ₩80,901 | ₩80,327 | ₩80,634 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,927 | ₩80,113 | ₩79,806 | ₩80,060 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,246 | ₩79,980 | ₩79,099 | ₩79,793 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,593 | ₩79,713 | ₩78,792 | ₩78,792 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,633 | ₩79,633 | ₩79,112 | ₩79,246 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,353 | ₩79,833 | ₩79,353 | ₩79,713 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,167 | ₩80,300 | ₩79,486 | ₩79,713 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,154 | ₩80,327 | ₩80,060 | ₩80,287 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,714 | ₩80,754 | ₩79,980 | ₩80,020 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,141 | ₩81,288 | ₩80,981 | ₩80,981 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,768 | ₩81,101 | ₩80,768 | ₩81,101 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,140 | ₩80,554 | ₩79,953 | ₩80,327 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,353 | ₩80,060 | ₩79,353 | ₩80,060 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,473 | ₩79,513 | ₩79,219 | ₩79,219 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,393 | ₩79,553 | ₩79,219 | ₩79,419 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,099 | ₩79,246 | ₩78,979 | ₩79,246 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,752 | ₩79,086 | ₩78,498 | ₩79,086 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,792 | ₩79,152 | ₩78,792 | ₩79,152 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,792 | ₩79,353 | ₩78,792 | ₩79,126 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,474 | ₩80,474 | ₩78,779 | ₩78,979 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,608 | ₩81,608 | ₩80,661 | ₩80,661 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,702 | ₩81,702 | ₩81,448 | ₩81,662 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,675 | ₩81,822 | ₩81,595 | ₩81,675 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,568 | ₩81,689 | ₩81,075 | ₩81,555 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩81,088 | ₩81,435 | ₩80,968 | ₩81,261 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,141 | ₩81,261 | ₩80,834 | ₩80,968 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩81,088 | ₩81,261 | ₩80,941 | ₩81,261 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,394 | ₩80,834 | ₩80,260 | ₩80,834 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,581 | ₩80,821 | ₩80,327 | ₩80,380 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,887 | ₩80,621 | ₩79,887 | ₩80,367 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,299 | ₩79,993 | ₩79,299 | ₩79,873 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,366 | ₩79,433 | ₩79,339 | ₩79,406 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,927 | ₩79,927 | ₩78,779 | ₩78,779 | -1.44% | 4.8천 |
|---|