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 | ₩78,714 | ₩79,261 | ₩78,700 | ₩79,047 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,699 | ₩78,527 | ₩77,566 | ₩78,407 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,407 | ₩78,407 | ₩78,073 | ₩78,073 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,553 | ₩79,061 | ₩78,527 | ₩78,673 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,567 | ₩78,620 | ₩78,140 | ₩78,326 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,767 | ₩79,101 | ₩78,593 | ₩78,607 | -0.20% | 8천 |
| 2026.10.01 | ₩78,607 | ₩78,767 | ₩78,326 | ₩78,647 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,754 | ₩79,808 | ₩79,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,354 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩80,075 | ₩80,075 | ₩79,528 | ₩79,848 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,328 | ₩80,368 | ₩79,861 | ₩80,128 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,462 | ₩80,462 | ₩79,835 | ₩80,315 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,689 | ₩80,942 | ₩80,142 | ₩80,302 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,356 | ₩81,356 | ₩80,635 | ₩80,715 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,676 | ₩81,836 | ₩81,409 | ₩81,650 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,249 | ₩81,623 | ₩81,249 | ₩81,623 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,969 | ₩81,169 | ₩80,849 | ₩80,902 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,370 | ₩82,424 | ₩82,197 | ₩82,250 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,544 | ₩82,811 | ₩81,489 | ₩81,850 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,530 | ₩82,611 | ₩82,210 | ₩82,304 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,158 | ₩83,158 | ₩82,530 | ₩82,864 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,251 | ₩83,251 | ₩82,784 | ₩82,944 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,238 | ₩83,411 | ₩82,570 | ₩82,877 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩84,065 | ₩84,065 | ₩83,398 | ₩83,558 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩84,065 | ₩84,479 | ₩84,065 | ₩84,212 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,426 | ₩84,919 | ₩84,412 | ₩84,412 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,345 | ₩84,639 | ₩84,212 | ₩84,586 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,319 | ₩84,319 | ₩83,918 | ₩84,025 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,105 | ₩84,452 | ₩83,985 | ₩83,985 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,559 | ₩84,559 | ₩83,958 | ₩84,332 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,373 | ₩85,373 | ₩84,973 | ₩84,986 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,854 | ₩85,854 | ₩85,386 | ₩85,453 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,548 | ₩86,548 | ₩86,201 | ₩86,241 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,641 | ₩86,668 | ₩86,281 | ₩86,614 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,174 | ₩86,588 | ₩86,080 | ₩86,414 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,294 | ₩86,294 | ₩85,813 | ₩85,934 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,867 | ₩86,401 | ₩85,867 | ₩86,187 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,787 | ₩85,867 | ₩85,547 | ₩85,867 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,480 | ₩85,613 | ₩84,919 | ₩84,919 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,426 | ₩85,587 | ₩85,426 | ₩85,587 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,147 | ₩86,294 | ₩86,080 | ₩86,134 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,134 | ₩86,174 | ₩85,800 | ₩86,160 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,240 | ₩85,573 | ₩85,120 | ₩85,533 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,333 | ₩85,333 | ₩84,879 | ₩84,879 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,747 | ₩85,747 | ₩85,066 | ₩85,253 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩86,080 | ₩86,681 | ₩86,080 | ₩86,401 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩86,988 | ₩86,988 | ₩85,907 | ₩85,947 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩87,015 | ₩87,028 | ₩86,801 | ₩86,975 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,348 | ₩87,348 | ₩86,748 | ₩87,041 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,255 | ₩87,255 | ₩86,975 | ₩87,255 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,922 | ₩87,922 | ₩87,362 | ₩87,402 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,230 | ₩89,230 | ₩87,722 | ₩88,176 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,696 | ₩88,936 | ₩88,483 | ₩88,616 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩89,043 | ₩89,417 | ₩88,790 | ₩88,976 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,776 | ₩88,776 | ₩88,416 | ₩88,509 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,549 | ₩88,856 | ₩88,549 | ₩88,723 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,642 | ₩87,869 | ₩87,188 | ₩87,335 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,349 | ₩88,349 | ₩87,815 | ₩87,815 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,935 | ₩88,309 | ₩87,935 | ₩87,949 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩90,071 | ₩90,071 | ₩87,682 | ₩87,842 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,656 | ₩88,776 | ₩88,096 | ₩88,363 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,868 | ₩88,309 | ₩86,868 | ₩88,309 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,108 | ₩87,108 | ₩86,628 | ₩86,801 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,467 | ₩86,628 | ₩86,241 | ₩86,427 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,187 | ₩86,614 | ₩85,987 | ₩86,147 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,427 | ₩86,427 | ₩85,733 | ₩86,201 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,720 | ₩86,027 | ₩85,720 | ₩85,787 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,120 | ₩86,120 | ₩85,667 | ₩85,667 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,948 | ₩87,375 | ₩86,734 | ₩86,734 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,441 | ₩86,481 | ₩86,227 | ₩86,254 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,214 | ₩86,441 | ₩85,934 | ₩86,427 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,667 | ₩85,760 | ₩85,320 | ₩85,346 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,787 | ₩85,894 | ₩85,413 | ₩85,413 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,507 | ₩86,507 | ₩85,960 | ₩86,374 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,334 | ₩86,414 | ₩86,187 | ₩86,414 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,627 | ₩85,627 | ₩85,066 | ₩85,533 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,306 | ₩85,467 | ₩84,866 | ₩85,306 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,292 | ₩85,053 | ₩84,292 | ₩84,986 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,865 | ₩84,612 | ₩83,865 | ₩84,399 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,105 | ₩84,199 | ₩83,772 | ₩83,838 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,147 | ₩86,147 | ₩84,532 | ₩84,679 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,574 | ₩86,788 | ₩86,414 | ₩86,454 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,175 | ₩87,175 | ₩86,441 | ₩86,441 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,721 | ₩86,921 | ₩86,574 | ₩86,908 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,947 | ₩86,521 | ₩85,627 | ₩86,347 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,147 | ₩86,267 | ₩85,747 | ₩85,747 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,746 | ₩85,894 | ₩84,746 | ₩85,653 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,626 | ₩84,826 | ₩84,252 | ₩84,466 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩85,026 | ₩85,346 | ₩85,026 | ₩85,066 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,692 | ₩84,959 | ₩84,546 | ₩84,959 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,199 | ₩84,559 | ₩82,090 | ₩84,212 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,252 | ₩84,546 | ₩84,052 | ₩84,519 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,879 | ₩84,879 | ₩84,319 | ₩84,319 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,880 | ₩85,974 | ₩85,493 | ₩85,680 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,547 | ₩86,267 | ₩85,547 | ₩85,987 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,294 | ₩86,481 | ₩86,080 | ₩86,094 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩86,054 | ₩86,481 | ₩86,000 | ₩86,401 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,907 | ₩86,054 | ₩85,480 | ₩85,907 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,547 | ₩86,107 | ₩85,453 | ₩86,054 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,226 | ₩86,107 | ₩85,226 | ₩86,094 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,732 | ₩85,333 | ₩84,679 | ₩85,066 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,973 | ₩85,066 | ₩84,679 | ₩85,066 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,933 | ₩84,933 | ₩84,265 | ₩84,265 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,773 | ₩86,000 | ₩85,360 | ₩85,467 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,120 | ₩86,120 | ₩85,733 | ₩85,987 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,361 | ₩86,761 | ₩86,134 | ₩86,668 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,828 | ₩87,095 | ₩86,561 | ₩86,734 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,881 | ₩86,961 | ₩86,721 | ₩86,721 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,441 | ₩86,828 | ₩86,441 | ₩86,507 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,881 | ₩87,268 | ₩86,868 | ₩87,201 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,520 | ₩86,120 | ₩85,440 | ₩85,987 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,560 | ₩86,134 | ₩85,013 | ₩85,333 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,840 | ₩86,467 | ₩85,840 | ₩85,974 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,627 | ₩86,321 | ₩85,627 | ₩86,214 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,507 | ₩85,507 | ₩84,866 | ₩84,946 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,653 | ₩85,867 | ₩85,093 | ₩85,867 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,480 | ₩85,480 | ₩85,053 | ₩85,053 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩85,079 | ₩85,480 | ₩85,079 | ₩85,160 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,226 | ₩85,320 | ₩84,732 | ₩85,293 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,520 | ₩85,520 | ₩84,452 | ₩84,732 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,454 | ₩86,454 | ₩85,079 | ₩85,079 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,174 | ₩86,481 | ₩86,174 | ₩86,387 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,747 | ₩86,454 | ₩85,747 | ₩86,347 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,186 | ₩85,346 | ₩84,879 | ₩85,146 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,519 | ₩84,826 | ₩84,345 | ₩84,826 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,159 | ₩84,839 | ₩84,159 | ₩84,839 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,385 | ₩83,985 | ₩83,224 | ₩83,985 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,132 | ₩84,132 | ₩83,678 | ₩83,892 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,211 | ₩84,279 | ₩83,211 | ₩83,678 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,385 | ₩83,385 | ₩83,078 | ₩83,318 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,942 | ₩81,449 | ₩80,075 | ₩81,449 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,942 | ₩81,356 | ₩80,942 | ₩81,249 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,955 | ₩80,996 | ₩79,955 | ₩80,996 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,582 | ₩80,836 | ₩80,408 | ₩80,622 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,434 | ₩79,741 | ₩79,061 | ₩79,741 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,673 | ₩79,207 | ₩78,273 | ₩78,460 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,673 | ₩78,914 | ₩78,100 | ₩78,100 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,914 | ₩79,701 | ₩78,914 | ₩78,994 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,608 | ₩79,608 | ₩79,448 | ₩79,448 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,434 | ₩79,981 | ₩79,327 | ₩79,341 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩80,048 | ₩82,544 | ₩79,741 | ₩79,741 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,423 | ₩81,423 | ₩79,221 | ₩79,221 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,356 | ₩81,970 | ₩81,263 | ₩81,730 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,744 | ₩82,797 | ₩82,197 | ₩82,197 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,171 | ₩83,491 | ₩83,064 | ₩83,104 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,611 | ₩83,038 | ₩82,504 | ₩82,611 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,611 | ₩82,931 | ₩81,783 | ₩81,783 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,103 | ₩82,504 | ₩81,970 | ₩81,970 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,531 | ₩83,531 | ₩82,904 | ₩83,024 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩84,039 | ₩84,639 | ₩83,665 | ₩83,932 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,358 | ₩84,319 | ₩82,464 | ₩84,052 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,466 | ₩84,479 | ₩83,958 | ₩84,345 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,200 | ₩85,280 | ₩84,706 | ₩85,053 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,573 | ₩85,894 | ₩85,013 | ₩85,894 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩85,039 | ₩85,813 | ₩84,332 | ₩85,493 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩86,040 | ₩86,734 | ₩85,947 | ₩86,734 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,828 | ₩87,375 | ₩86,828 | ₩87,028 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,467 | ₩86,881 | ₩86,187 | ₩86,734 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,214 | ₩86,561 | ₩86,027 | ₩86,160 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩86,040 | ₩86,281 | ₩86,040 | ₩86,174 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,267 | ₩86,414 | ₩86,014 | ₩86,120 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,653 | ₩85,974 | ₩85,520 | ₩85,920 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,693 | ₩85,693 | ₩85,253 | ₩85,400 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,307 | ₩86,307 | ₩85,426 | ₩85,467 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩86,080 | ₩86,628 | ₩85,747 | ₩86,628 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,240 | ₩86,107 | ₩85,093 | ₩85,854 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,907 | ₩86,294 | ₩85,053 | ₩85,280 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,160 | ₩85,560 | ₩85,053 | ₩85,333 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,385 | ₩85,240 | ₩84,385 | ₩85,066 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,651 | ₩84,119 | ₩83,571 | ₩84,119 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,957 | ₩83,451 | ₩82,771 | ₩83,451 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,504 | ₩82,677 | ₩82,103 | ₩82,384 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,717 | ₩82,904 | ₩82,584 | ₩82,584 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,489 | ₩81,570 | ₩80,942 | ₩81,503 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,930 | ₩81,930 | ₩81,036 | ₩81,036 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,449 | ₩81,756 | ₩81,263 | ₩81,743 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,303 | ₩81,997 | ₩81,303 | ₩81,997 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,663 | ₩81,663 | ₩80,902 | ₩80,902 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,303 | ₩81,810 | ₩81,303 | ₩81,730 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,556 | ₩81,556 | ₩81,196 | ₩81,196 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,622 | ₩81,049 | ₩80,515 | ₩81,049 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,356 | ₩81,463 | ₩80,675 | ₩80,715 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,089 | ₩81,276 | ₩80,555 | ₩80,956 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,436 | ₩81,489 | ₩80,876 | ₩80,916 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,476 | ₩82,264 | ₩81,423 | ₩82,197 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,236 | ₩81,716 | ₩81,156 | ₩81,503 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,755 | ₩80,929 | ₩80,489 | ₩80,929 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,422 | ₩80,502 | ₩79,781 | ₩80,502 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,435 | ₩80,609 | ₩80,302 | ₩80,395 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,195 | ₩80,462 | ₩80,128 | ₩80,195 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,261 | ₩80,248 | ₩79,261 | ₩80,061 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,168 | ₩80,168 | ₩79,287 | ₩79,287 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,794 | ₩79,554 | ₩78,794 | ₩79,528 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,500 | ₩79,101 | ₩78,260 | ₩78,927 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,807 | ₩78,874 | ₩78,313 | ₩78,767 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,874 | ₩78,874 | ₩78,367 | ₩78,553 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,954 | ₩78,994 | ₩78,807 | ₩78,994 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,727 | ₩78,834 | ₩78,620 | ₩78,794 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,567 | ₩78,673 | ₩78,487 | ₩78,673 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,246 | ₩78,660 | ₩78,246 | ₩78,633 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,233 | ₩78,246 | ₩78,020 | ₩78,153 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,646 | ₩78,193 | ₩77,552 | ₩78,180 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,233 | ₩78,233 | ₩77,713 | ₩77,713 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,408 | ₩80,702 | ₩79,888 | ₩79,888 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,315 | ₩80,342 | ₩79,955 | ₩79,995 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,342 | ₩80,502 | ₩79,808 | ₩79,808 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,755 | ₩80,755 | ₩80,101 | ₩80,342 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,422 | ₩80,422 | ₩80,021 | ₩80,061 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩80,048 | ₩80,248 | ₩79,861 | ₩80,035 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,341 | ₩79,981 | ₩78,887 | ₩79,781 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,848 | ₩80,142 | ₩79,341 | ₩79,341 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩80,048 | ₩80,048 | ₩79,594 | ₩79,594 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,155 | ₩80,422 | ₩79,955 | ₩79,955 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,382 | ₩80,662 | ₩80,115 | ₩80,115 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,582 | ₩80,702 | ₩80,368 | ₩80,448 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,702 | ₩80,702 | ₩80,235 | ₩80,489 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,702 | ₩80,889 | ₩80,475 | ₩80,475 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,396 | ₩81,409 | ₩81,356 | ₩81,356 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,755 | ₩81,396 | ₩80,755 | ₩81,142 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,315 | ₩80,889 | ₩80,315 | ₩80,622 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,915 | ₩80,101 | ₩79,795 | ₩80,048 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,234 | ₩79,968 | ₩79,087 | ₩79,781 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,581 | ₩79,701 | ₩78,780 | ₩78,780 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,621 | ₩79,621 | ₩79,101 | ₩79,234 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,341 | ₩79,821 | ₩79,341 | ₩79,701 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,155 | ₩80,288 | ₩79,474 | ₩79,701 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,142 | ₩80,315 | ₩80,048 | ₩80,275 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,702 | ₩80,742 | ₩79,968 | ₩80,008 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,129 | ₩81,276 | ₩80,969 | ₩80,969 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,755 | ₩81,089 | ₩80,755 | ₩81,089 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,128 | ₩80,542 | ₩79,941 | ₩80,315 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,341 | ₩80,048 | ₩79,341 | ₩80,048 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,461 | ₩79,501 | ₩79,207 | ₩79,207 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,381 | ₩79,541 | ₩79,207 | ₩79,408 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,087 | ₩79,234 | ₩78,967 | ₩79,234 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,740 | ₩79,074 | ₩78,487 | ₩79,074 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,780 | ₩79,141 | ₩78,780 | ₩79,141 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,780 | ₩79,341 | ₩78,780 | ₩79,114 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,462 | ₩80,462 | ₩78,767 | ₩78,967 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,596 | ₩81,596 | ₩80,649 | ₩80,649 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,690 | ₩81,690 | ₩81,436 | ₩81,650 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,663 | ₩81,810 | ₩81,583 | ₩81,663 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,556 | ₩81,676 | ₩81,062 | ₩81,543 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩81,076 | ₩81,423 | ₩80,956 | ₩81,249 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,129 | ₩81,249 | ₩80,822 | ₩80,956 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩81,076 | ₩81,249 | ₩80,929 | ₩81,249 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,382 | ₩80,822 | ₩80,248 | ₩80,822 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,569 | ₩80,809 | ₩80,315 | ₩80,368 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,875 | ₩80,609 | ₩79,875 | ₩80,355 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,287 | ₩79,981 | ₩79,287 | ₩79,861 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,354 | ₩79,421 | ₩79,327 | ₩79,394 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,915 | ₩79,915 | ₩78,767 | ₩78,767 | -1.44% | 4.8천 |
|---|