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 | ₩78,646 | ₩79,192 | ₩78,632 | ₩78,979 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,632 | ₩78,459 | ₩77,499 | ₩78,339 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,339 | ₩78,339 | ₩78,006 | ₩78,006 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,486 | ₩78,992 | ₩78,459 | ₩78,606 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,499 | ₩78,552 | ₩78,072 | ₩78,259 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,699 | ₩79,032 | ₩78,526 | ₩78,539 | -0.20% | 8천 |
| 2026.10.01 | ₩78,539 | ₩78,699 | ₩78,259 | ₩78,579 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,686 | ₩79,739 | ₩79,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,286 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩80,006 | ₩80,006 | ₩79,459 | ₩79,779 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,259 | ₩80,299 | ₩79,792 | ₩80,059 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,392 | ₩80,392 | ₩79,766 | ₩80,246 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,619 | ₩80,873 | ₩80,072 | ₩80,232 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,286 | ₩81,286 | ₩80,566 | ₩80,646 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,606 | ₩81,766 | ₩81,339 | ₩81,579 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,179 | ₩81,553 | ₩81,179 | ₩81,553 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,899 | ₩81,099 | ₩80,779 | ₩80,833 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,299 | ₩82,353 | ₩82,126 | ₩82,179 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,473 | ₩82,739 | ₩81,419 | ₩81,779 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,459 | ₩82,539 | ₩82,139 | ₩82,233 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,086 | ₩83,086 | ₩82,459 | ₩82,793 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,179 | ₩83,179 | ₩82,713 | ₩82,873 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,166 | ₩83,339 | ₩82,499 | ₩82,806 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩83,993 | ₩83,993 | ₩83,326 | ₩83,486 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩83,993 | ₩84,406 | ₩83,993 | ₩84,139 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,353 | ₩84,846 | ₩84,339 | ₩84,339 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,273 | ₩84,566 | ₩84,139 | ₩84,513 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,246 | ₩84,246 | ₩83,846 | ₩83,953 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,033 | ₩84,379 | ₩83,913 | ₩83,913 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,486 | ₩84,486 | ₩83,886 | ₩84,259 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,300 | ₩85,300 | ₩84,899 | ₩84,913 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,780 | ₩85,780 | ₩85,313 | ₩85,380 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,473 | ₩86,473 | ₩86,126 | ₩86,166 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,566 | ₩86,593 | ₩86,206 | ₩86,540 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,100 | ₩86,513 | ₩86,006 | ₩86,340 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,220 | ₩86,220 | ₩85,740 | ₩85,860 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,793 | ₩86,326 | ₩85,793 | ₩86,113 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,713 | ₩85,793 | ₩85,473 | ₩85,793 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,406 | ₩85,540 | ₩84,846 | ₩84,846 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,353 | ₩85,513 | ₩85,353 | ₩85,513 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,073 | ₩86,220 | ₩86,006 | ₩86,060 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,060 | ₩86,100 | ₩85,726 | ₩86,086 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,166 | ₩85,500 | ₩85,046 | ₩85,460 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,260 | ₩85,260 | ₩84,806 | ₩84,806 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,673 | ₩85,673 | ₩84,993 | ₩85,180 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩86,006 | ₩86,606 | ₩86,006 | ₩86,326 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩86,913 | ₩86,913 | ₩85,833 | ₩85,873 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩86,940 | ₩86,953 | ₩86,726 | ₩86,900 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,273 | ₩87,273 | ₩86,673 | ₩86,966 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,180 | ₩87,180 | ₩86,900 | ₩87,180 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,846 | ₩87,846 | ₩87,286 | ₩87,326 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,153 | ₩89,153 | ₩87,646 | ₩88,100 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,620 | ₩88,860 | ₩88,406 | ₩88,540 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩88,966 | ₩89,340 | ₩88,713 | ₩88,900 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,700 | ₩88,700 | ₩88,340 | ₩88,433 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,473 | ₩88,780 | ₩88,473 | ₩88,646 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,566 | ₩87,793 | ₩87,113 | ₩87,260 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,273 | ₩88,273 | ₩87,740 | ₩87,740 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,860 | ₩88,233 | ₩87,860 | ₩87,873 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩89,993 | ₩89,993 | ₩87,606 | ₩87,766 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,580 | ₩88,700 | ₩88,020 | ₩88,286 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,793 | ₩88,233 | ₩86,793 | ₩88,233 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,033 | ₩87,033 | ₩86,553 | ₩86,726 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,393 | ₩86,553 | ₩86,166 | ₩86,353 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,113 | ₩86,540 | ₩85,913 | ₩86,073 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,353 | ₩86,353 | ₩85,660 | ₩86,126 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,646 | ₩85,953 | ₩85,646 | ₩85,713 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,046 | ₩86,046 | ₩85,593 | ₩85,593 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,873 | ₩87,300 | ₩86,660 | ₩86,660 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,366 | ₩86,406 | ₩86,153 | ₩86,180 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,140 | ₩86,366 | ₩85,860 | ₩86,353 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,593 | ₩85,686 | ₩85,246 | ₩85,273 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,713 | ₩85,820 | ₩85,340 | ₩85,340 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,433 | ₩86,433 | ₩85,886 | ₩86,300 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,260 | ₩86,340 | ₩86,113 | ₩86,340 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,553 | ₩85,553 | ₩84,993 | ₩85,460 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,233 | ₩85,393 | ₩84,793 | ₩85,233 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,219 | ₩84,979 | ₩84,219 | ₩84,913 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,793 | ₩84,539 | ₩83,793 | ₩84,326 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,033 | ₩84,126 | ₩83,699 | ₩83,766 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,073 | ₩86,073 | ₩84,459 | ₩84,606 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,500 | ₩86,713 | ₩86,340 | ₩86,380 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,100 | ₩87,100 | ₩86,366 | ₩86,366 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,646 | ₩86,846 | ₩86,500 | ₩86,833 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,873 | ₩86,446 | ₩85,553 | ₩86,273 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,073 | ₩86,193 | ₩85,673 | ₩85,673 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,673 | ₩85,820 | ₩84,673 | ₩85,580 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,553 | ₩84,753 | ₩84,179 | ₩84,393 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩84,953 | ₩85,273 | ₩84,953 | ₩84,993 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,619 | ₩84,886 | ₩84,473 | ₩84,886 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,126 | ₩84,486 | ₩82,019 | ₩84,139 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,179 | ₩84,473 | ₩83,979 | ₩84,446 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,806 | ₩84,806 | ₩84,246 | ₩84,246 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,806 | ₩85,900 | ₩85,420 | ₩85,606 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,473 | ₩86,193 | ₩85,473 | ₩85,913 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,220 | ₩86,406 | ₩86,006 | ₩86,020 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩85,980 | ₩86,406 | ₩85,926 | ₩86,326 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,833 | ₩85,980 | ₩85,406 | ₩85,833 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,473 | ₩86,033 | ₩85,380 | ₩85,980 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,153 | ₩86,033 | ₩85,153 | ₩86,020 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,659 | ₩85,260 | ₩84,606 | ₩84,993 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,899 | ₩84,993 | ₩84,606 | ₩84,993 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,859 | ₩84,859 | ₩84,193 | ₩84,193 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,700 | ₩85,926 | ₩85,286 | ₩85,393 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,046 | ₩86,046 | ₩85,660 | ₩85,913 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,286 | ₩86,686 | ₩86,060 | ₩86,593 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,753 | ₩87,020 | ₩86,486 | ₩86,660 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,806 | ₩86,886 | ₩86,646 | ₩86,646 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,366 | ₩86,753 | ₩86,366 | ₩86,433 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,806 | ₩87,193 | ₩86,793 | ₩87,126 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,446 | ₩86,046 | ₩85,366 | ₩85,913 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,486 | ₩86,060 | ₩84,939 | ₩85,260 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,766 | ₩86,393 | ₩85,766 | ₩85,900 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,553 | ₩86,246 | ₩85,553 | ₩86,140 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,433 | ₩85,433 | ₩84,793 | ₩84,873 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,580 | ₩85,793 | ₩85,019 | ₩85,793 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,406 | ₩85,406 | ₩84,979 | ₩84,979 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩85,006 | ₩85,406 | ₩85,006 | ₩85,086 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,153 | ₩85,246 | ₩84,659 | ₩85,220 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,446 | ₩85,446 | ₩84,379 | ₩84,659 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,380 | ₩86,380 | ₩85,006 | ₩85,006 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,100 | ₩86,406 | ₩86,100 | ₩86,313 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,673 | ₩86,380 | ₩85,673 | ₩86,273 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,113 | ₩85,273 | ₩84,806 | ₩85,073 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,446 | ₩84,753 | ₩84,273 | ₩84,753 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,086 | ₩84,766 | ₩84,086 | ₩84,766 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,313 | ₩83,913 | ₩83,153 | ₩83,913 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,059 | ₩84,059 | ₩83,606 | ₩83,819 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,139 | ₩84,206 | ₩83,139 | ₩83,606 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,313 | ₩83,313 | ₩83,006 | ₩83,246 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,873 | ₩81,379 | ₩80,006 | ₩81,379 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,873 | ₩81,286 | ₩80,873 | ₩81,179 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,886 | ₩80,926 | ₩79,886 | ₩80,926 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,513 | ₩80,766 | ₩80,339 | ₩80,553 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,366 | ₩79,672 | ₩78,992 | ₩79,672 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,606 | ₩79,139 | ₩78,206 | ₩78,392 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,606 | ₩78,846 | ₩78,032 | ₩78,032 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,846 | ₩79,632 | ₩78,846 | ₩78,926 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,539 | ₩79,539 | ₩79,379 | ₩79,379 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,366 | ₩79,912 | ₩79,259 | ₩79,272 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩79,979 | ₩82,473 | ₩79,672 | ₩79,672 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,353 | ₩81,353 | ₩79,152 | ₩79,152 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,286 | ₩81,899 | ₩81,193 | ₩81,659 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,673 | ₩82,726 | ₩82,126 | ₩82,126 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,099 | ₩83,419 | ₩82,993 | ₩83,033 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,539 | ₩82,966 | ₩82,433 | ₩82,539 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,539 | ₩82,859 | ₩81,713 | ₩81,713 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,033 | ₩82,433 | ₩81,899 | ₩81,899 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,459 | ₩83,459 | ₩82,833 | ₩82,953 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩83,966 | ₩84,566 | ₩83,593 | ₩83,859 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,286 | ₩84,246 | ₩82,393 | ₩83,979 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,393 | ₩84,406 | ₩83,886 | ₩84,273 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,126 | ₩85,206 | ₩84,633 | ₩84,979 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,500 | ₩85,820 | ₩84,939 | ₩85,820 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩84,966 | ₩85,740 | ₩84,259 | ₩85,420 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩85,966 | ₩86,660 | ₩85,873 | ₩86,660 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,753 | ₩87,300 | ₩86,753 | ₩86,953 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,393 | ₩86,806 | ₩86,113 | ₩86,660 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,140 | ₩86,486 | ₩85,953 | ₩86,086 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩85,966 | ₩86,206 | ₩85,966 | ₩86,100 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,193 | ₩86,340 | ₩85,940 | ₩86,046 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,580 | ₩85,900 | ₩85,446 | ₩85,846 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,620 | ₩85,620 | ₩85,180 | ₩85,326 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,233 | ₩86,233 | ₩85,353 | ₩85,393 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩86,006 | ₩86,553 | ₩85,673 | ₩86,553 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,166 | ₩86,033 | ₩85,019 | ₩85,780 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,833 | ₩86,220 | ₩84,979 | ₩85,206 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,086 | ₩85,486 | ₩84,979 | ₩85,260 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,313 | ₩85,166 | ₩84,313 | ₩84,993 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,579 | ₩84,046 | ₩83,499 | ₩84,046 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,886 | ₩83,379 | ₩82,699 | ₩83,379 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,433 | ₩82,606 | ₩82,033 | ₩82,313 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,646 | ₩82,833 | ₩82,513 | ₩82,513 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,419 | ₩81,499 | ₩80,873 | ₩81,433 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,859 | ₩81,859 | ₩80,966 | ₩80,966 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,379 | ₩81,686 | ₩81,193 | ₩81,673 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,233 | ₩81,926 | ₩81,233 | ₩81,926 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,593 | ₩81,593 | ₩80,833 | ₩80,833 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,233 | ₩81,739 | ₩81,233 | ₩81,659 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,486 | ₩81,486 | ₩81,126 | ₩81,126 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,553 | ₩80,979 | ₩80,446 | ₩80,979 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,286 | ₩81,393 | ₩80,606 | ₩80,646 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,019 | ₩81,206 | ₩80,486 | ₩80,886 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,366 | ₩81,419 | ₩80,806 | ₩80,846 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,406 | ₩82,193 | ₩81,353 | ₩82,126 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,166 | ₩81,646 | ₩81,086 | ₩81,433 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,686 | ₩80,859 | ₩80,419 | ₩80,859 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,352 | ₩80,432 | ₩79,712 | ₩80,432 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,366 | ₩80,539 | ₩80,232 | ₩80,326 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,126 | ₩80,392 | ₩80,059 | ₩80,126 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,192 | ₩80,179 | ₩79,192 | ₩79,992 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,099 | ₩80,099 | ₩79,219 | ₩79,219 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,726 | ₩79,486 | ₩78,726 | ₩79,459 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,432 | ₩79,032 | ₩78,192 | ₩78,859 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,739 | ₩78,806 | ₩78,246 | ₩78,699 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,806 | ₩78,806 | ₩78,299 | ₩78,486 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,886 | ₩78,926 | ₩78,739 | ₩78,926 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,659 | ₩78,766 | ₩78,552 | ₩78,726 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,499 | ₩78,606 | ₩78,419 | ₩78,606 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,179 | ₩78,592 | ₩78,179 | ₩78,566 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,166 | ₩78,179 | ₩77,952 | ₩78,086 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,579 | ₩78,126 | ₩77,486 | ₩78,112 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,166 | ₩78,166 | ₩77,646 | ₩77,646 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,339 | ₩80,633 | ₩79,819 | ₩79,819 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,246 | ₩80,272 | ₩79,886 | ₩79,926 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,272 | ₩80,432 | ₩79,739 | ₩79,739 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,686 | ₩80,686 | ₩80,032 | ₩80,272 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,352 | ₩80,352 | ₩79,952 | ₩79,992 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩79,979 | ₩80,179 | ₩79,792 | ₩79,966 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,272 | ₩79,912 | ₩78,819 | ₩79,712 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,779 | ₩80,072 | ₩79,272 | ₩79,272 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩79,979 | ₩79,979 | ₩79,526 | ₩79,526 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,086 | ₩80,352 | ₩79,886 | ₩79,886 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,312 | ₩80,593 | ₩80,046 | ₩80,046 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,513 | ₩80,633 | ₩80,299 | ₩80,379 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,633 | ₩80,633 | ₩80,166 | ₩80,419 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,633 | ₩80,819 | ₩80,406 | ₩80,406 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,326 | ₩81,339 | ₩81,286 | ₩81,286 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,686 | ₩81,326 | ₩80,686 | ₩81,073 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,246 | ₩80,819 | ₩80,246 | ₩80,553 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,846 | ₩80,032 | ₩79,726 | ₩79,979 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,166 | ₩79,899 | ₩79,019 | ₩79,712 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,512 | ₩79,632 | ₩78,712 | ₩78,712 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,552 | ₩79,552 | ₩79,032 | ₩79,166 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,272 | ₩79,752 | ₩79,272 | ₩79,632 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,086 | ₩80,219 | ₩79,406 | ₩79,632 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,072 | ₩80,246 | ₩79,979 | ₩80,206 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,633 | ₩80,673 | ₩79,899 | ₩79,939 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,059 | ₩81,206 | ₩80,899 | ₩80,899 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,686 | ₩81,019 | ₩80,686 | ₩81,019 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,059 | ₩80,472 | ₩79,872 | ₩80,246 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,272 | ₩79,979 | ₩79,272 | ₩79,979 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,392 | ₩79,432 | ₩79,139 | ₩79,139 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,312 | ₩79,472 | ₩79,139 | ₩79,339 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,019 | ₩79,166 | ₩78,899 | ₩79,166 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,672 | ₩79,006 | ₩78,419 | ₩79,006 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,712 | ₩79,072 | ₩78,712 | ₩79,072 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,712 | ₩79,272 | ₩78,712 | ₩79,046 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,392 | ₩80,392 | ₩78,699 | ₩78,899 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,526 | ₩81,526 | ₩80,579 | ₩80,579 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,619 | ₩81,619 | ₩81,366 | ₩81,579 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,593 | ₩81,739 | ₩81,513 | ₩81,593 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,486 | ₩81,606 | ₩80,993 | ₩81,473 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩81,006 | ₩81,353 | ₩80,886 | ₩81,179 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,059 | ₩81,179 | ₩80,753 | ₩80,886 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩81,006 | ₩81,179 | ₩80,859 | ₩81,179 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,312 | ₩80,753 | ₩80,179 | ₩80,753 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,499 | ₩80,739 | ₩80,246 | ₩80,299 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,806 | ₩80,539 | ₩79,806 | ₩80,286 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,219 | ₩79,912 | ₩79,219 | ₩79,792 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,286 | ₩79,352 | ₩79,259 | ₩79,326 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,846 | ₩79,846 | ₩78,699 | ₩78,699 | -1.44% | 4.8천 |
|---|