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 | ₩78,639 | ₩79,185 | ₩78,625 | ₩78,972 | +0.42% | 1.7만 |
| 2026.10.08 | ₩77,625 | ₩78,452 | ₩77,492 | ₩78,332 | +0.91% | 1.6만 |
| 2026.10.07 | ₩78,332 | ₩78,332 | ₩77,999 | ₩77,999 | -0.43% | 2.1만 |
| 2026.10.06 | ₩78,479 | ₩78,985 | ₩78,452 | ₩78,599 | +0.15% | 1.5만 |
| 2026.10.05 | ₩78,492 | ₩78,545 | ₩78,065 | ₩78,252 | -0.31% | 1.3만 |
| 2026.10.02 | ₩78,692 | ₩79,025 | ₩78,519 | ₩78,532 | -0.20% | 8천 |
| 2026.10.01 | ₩78,532 | ₩78,692 | ₩78,252 | ₩78,572 | +0.05% | 1.1만 |
| 2026.09.30 | ₩79,679 | ₩79,732 | ₩79,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,279 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩79,999 | ₩79,999 | ₩79,452 | ₩79,772 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩80,252 | ₩80,292 | ₩79,785 | ₩80,052 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩80,385 | ₩80,385 | ₩79,759 | ₩80,239 | -0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩80,612 | ₩80,865 | ₩80,065 | ₩80,225 | -0.48% | 9.4만 |
|---|
| 2026.09.23 | ₩81,279 | ₩81,279 | ₩80,559 | ₩80,639 | -0.79% | 5만 |
|---|
| 2026.09.22 | ₩81,599 | ₩81,759 | ₩81,332 | ₩81,572 | -0.03% | 1.8만 |
|---|
| 2026.09.21 | ₩81,172 | ₩81,545 | ₩81,172 | ₩81,545 | +0.46% | 3.5만 |
|---|
| 2026.09.18 | ₩80,892 | ₩81,092 | ₩80,772 | ₩80,825 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩82,292 | ₩82,345 | ₩82,119 | ₩82,172 | -0.15% | 6.4천 |
|---|
| 2026.09.16 | ₩82,465 | ₩82,732 | ₩81,412 | ₩81,772 | -0.84% | 2.1만 |
|---|
| 2026.09.15 | ₩82,452 | ₩82,532 | ₩82,132 | ₩82,225 | -0.27% | 71만 |
|---|
| 2026.09.14 | ₩83,079 | ₩83,079 | ₩82,452 | ₩82,785 | -0.35% | 1.4만 |
|---|
| 2026.09.11 | ₩83,172 | ₩83,172 | ₩82,705 | ₩82,865 | -0.37% | 7.4천 |
|---|
| 2026.09.10 | ₩83,159 | ₩83,332 | ₩82,492 | ₩82,799 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩83,985 | ₩83,985 | ₩83,319 | ₩83,479 | -0.60% | 4.8천 |
|---|
| 2026.09.08 | ₩83,985 | ₩84,399 | ₩83,985 | ₩84,132 | +0.17% | 7.2천 |
|---|
| 2026.09.04 | ₩84,345 | ₩84,839 | ₩84,332 | ₩84,332 | -0.02% | 1.8만 |
|---|
| 2026.09.03 | ₩84,265 | ₩84,559 | ₩84,132 | ₩84,505 | +0.28% | 2.7만 |
|---|
| 2026.09.02 | ₩84,239 | ₩84,239 | ₩83,839 | ₩83,945 | -0.35% | 2만 |
|---|
| 2026.09.01 | ₩84,025 | ₩84,372 | ₩83,905 | ₩83,905 | -0.14% | 7.4천 |
|---|
| 2026.08.31 | ₩84,479 | ₩84,479 | ₩83,879 | ₩84,252 | -0.27% | 2.8천 |
|---|
| 2026.08.28 | ₩85,292 | ₩85,292 | ₩84,892 | ₩84,905 | -0.45% | 4.9천 |
|---|
| 2026.08.27 | ₩85,772 | ₩85,772 | ₩85,305 | ₩85,372 | -0.47% | 9.8천 |
|---|
| 2026.08.26 | ₩86,465 | ₩86,465 | ₩86,118 | ₩86,158 | -0.35% | 1.3만 |
|---|
| 2026.08.25 | ₩86,558 | ₩86,585 | ₩86,198 | ₩86,532 | -0.03% | 8천 |
|---|
| 2026.08.24 | ₩86,092 | ₩86,505 | ₩85,998 | ₩86,332 | +0.28% | 1.8만 |
|---|
| 2026.08.21 | ₩86,212 | ₩86,212 | ₩85,732 | ₩85,852 | -0.42% | 8천 |
|---|
| 2026.08.20 | ₩85,785 | ₩86,318 | ₩85,785 | ₩86,105 | +0.37% | 4.8천 |
|---|
| 2026.08.19 | ₩85,705 | ₩85,785 | ₩85,465 | ₩85,785 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩85,399 | ₩85,532 | ₩84,839 | ₩84,839 | -0.66% | 5.8천 |
|---|
| 2026.08.17 | ₩85,345 | ₩85,505 | ₩85,345 | ₩85,505 | +0.19% | 8.7천 |
|---|
| 2026.08.14 | ₩86,065 | ₩86,212 | ₩85,998 | ₩86,052 | -0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩86,052 | ₩86,092 | ₩85,719 | ₩86,078 | +0.03% | 3.5천 |
|---|
| 2026.08.12 | ₩85,159 | ₩85,492 | ₩85,039 | ₩85,452 | +0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩85,252 | ₩85,252 | ₩84,799 | ₩84,799 | -0.53% | 5.1천 |
|---|
| 2026.08.10 | ₩85,665 | ₩85,665 | ₩84,985 | ₩85,172 | -0.58% | 1.7만 |
|---|
| 2026.08.07 | ₩85,998 | ₩86,598 | ₩85,998 | ₩86,318 | +0.37% | 2천 |
|---|
| 2026.08.06 | ₩86,905 | ₩86,905 | ₩85,825 | ₩85,865 | -1.20% | 3.6천 |
|---|
| 2026.08.05 | ₩86,932 | ₩86,945 | ₩86,718 | ₩86,892 | -0.05% | 7.5천 |
|---|
| 2026.08.04 | ₩87,265 | ₩87,265 | ₩86,665 | ₩86,958 | -0.35% | 4.3만 |
|---|
| 2026.08.03 | ₩87,172 | ₩87,172 | ₩86,892 | ₩87,172 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩87,838 | ₩87,838 | ₩87,278 | ₩87,318 | -0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩89,145 | ₩89,145 | ₩87,638 | ₩88,092 | -1.18% | 1.3만 |
|---|
| 2026.07.29 | ₩88,612 | ₩88,852 | ₩88,398 | ₩88,532 | -0.09% | 8.7천 |
|---|
| 2026.07.28 | ₩88,958 | ₩89,332 | ₩88,705 | ₩88,892 | -0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩88,692 | ₩88,692 | ₩88,332 | ₩88,425 | -0.30% | 7.7천 |
|---|
| 2026.07.24 | ₩88,465 | ₩88,772 | ₩88,465 | ₩88,638 | +0.20% | 6.1천 |
|---|
| 2026.07.23 | ₩87,558 | ₩87,785 | ₩87,105 | ₩87,252 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩88,265 | ₩88,265 | ₩87,732 | ₩87,732 | -0.60% | 1.3만 |
|---|
| 2026.07.21 | ₩87,852 | ₩88,225 | ₩87,852 | ₩87,865 | +0.02% | 6.4천 |
|---|
| 2026.07.20 | ₩89,985 | ₩89,985 | ₩87,598 | ₩87,758 | -2.47% | 6.2천 |
|---|
| 2026.07.17 | ₩88,572 | ₩88,692 | ₩88,012 | ₩88,278 | -0.33% | 3.4천 |
|---|
| 2026.07.16 | ₩86,785 | ₩88,225 | ₩86,785 | ₩88,225 | +1.66% | 3천 |
|---|
| 2026.07.15 | ₩87,025 | ₩87,025 | ₩86,545 | ₩86,718 | -0.35% | 2.5천 |
|---|
| 2026.07.14 | ₩86,385 | ₩86,545 | ₩86,158 | ₩86,345 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩86,105 | ₩86,532 | ₩85,905 | ₩86,065 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩86,345 | ₩86,345 | ₩85,652 | ₩86,118 | -0.26% | 3천 |
|---|
| 2026.07.09 | ₩85,639 | ₩85,945 | ₩85,639 | ₩85,705 | +0.08% | 4.9천 |
|---|
| 2026.07.08 | ₩86,038 | ₩86,038 | ₩85,585 | ₩85,585 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩86,865 | ₩87,292 | ₩86,652 | ₩86,652 | -0.25% | 5.2천 |
|---|
| 2026.07.06 | ₩86,358 | ₩86,398 | ₩86,145 | ₩86,172 | -0.22% | 9.7천 |
|---|
| 2026.07.02 | ₩86,132 | ₩86,358 | ₩85,852 | ₩86,345 | +0.25% | 2만 |
|---|
| 2026.07.01 | ₩85,585 | ₩85,679 | ₩85,239 | ₩85,265 | -0.37% | 6.9천 |
|---|
| 2026.06.30 | ₩85,705 | ₩85,812 | ₩85,332 | ₩85,332 | -0.44% | 2.9천 |
|---|
| 2026.06.29 | ₩86,425 | ₩86,425 | ₩85,879 | ₩86,292 | -0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩86,252 | ₩86,332 | ₩86,105 | ₩86,332 | +0.09% | 7.9천 |
|---|
| 2026.06.25 | ₩85,545 | ₩85,545 | ₩84,985 | ₩85,452 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩85,225 | ₩85,385 | ₩84,785 | ₩85,225 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩84,212 | ₩84,972 | ₩84,212 | ₩84,905 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩83,785 | ₩84,532 | ₩83,785 | ₩84,319 | +0.64% | 7.5천 |
|---|
| 2026.06.18 | ₩84,025 | ₩84,119 | ₩83,692 | ₩83,759 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩86,065 | ₩86,065 | ₩84,452 | ₩84,599 | -1.70% | 1.4만 |
|---|
| 2026.06.16 | ₩86,492 | ₩86,705 | ₩86,332 | ₩86,372 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩87,092 | ₩87,092 | ₩86,358 | ₩86,358 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩86,638 | ₩86,838 | ₩86,492 | ₩86,825 | +0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩85,865 | ₩86,438 | ₩85,545 | ₩86,265 | +0.47% | 7.4천 |
|---|
| 2026.06.10 | ₩86,065 | ₩86,185 | ₩85,665 | ₩85,665 | -0.46% | 6.2천 |
|---|
| 2026.06.09 | ₩84,665 | ₩85,812 | ₩84,665 | ₩85,572 | +1.07% | 1.4만 |
|---|
| 2026.06.08 | ₩84,545 | ₩84,745 | ₩84,172 | ₩84,385 | -0.19% | 2천 |
|---|
| 2026.06.05 | ₩84,945 | ₩85,265 | ₩84,945 | ₩84,985 | +0.05% | 1.8천 |
|---|
| 2026.06.04 | ₩84,612 | ₩84,879 | ₩84,465 | ₩84,879 | +0.32% | 4.5천 |
|---|
| 2026.06.03 | ₩84,119 | ₩84,479 | ₩82,012 | ₩84,132 | +0.02% | 9.7천 |
|---|
| 2026.06.02 | ₩84,172 | ₩84,465 | ₩83,972 | ₩84,439 | +0.32% | 4.1천 |
|---|
| 2026.06.01 | ₩84,799 | ₩84,799 | ₩84,239 | ₩84,239 | -0.66% | 8.5천 |
|---|
| 2026.05.29 | ₩85,798 | ₩85,892 | ₩85,412 | ₩85,598 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩85,465 | ₩86,185 | ₩85,465 | ₩85,905 | +0.51% | 9.2만 |
|---|
| 2026.05.27 | ₩86,212 | ₩86,398 | ₩85,998 | ₩86,012 | -0.23% | 4.9천 |
|---|
| 2026.05.26 | ₩85,972 | ₩86,398 | ₩85,918 | ₩86,318 | +0.40% | 1.4만 |
|---|
| 2026.05.22 | ₩85,825 | ₩85,972 | ₩85,399 | ₩85,825 | 0.00% | 5.5천 |
|---|
| 2026.05.21 | ₩85,465 | ₩86,025 | ₩85,372 | ₩85,972 | +0.59% | 8.3천 |
|---|
| 2026.05.20 | ₩85,145 | ₩86,025 | ₩85,145 | ₩86,012 | +1.02% | 1만 |
|---|
| 2026.05.19 | ₩84,652 | ₩85,252 | ₩84,599 | ₩84,985 | +0.39% | 3.1만 |
|---|
| 2026.05.18 | ₩84,892 | ₩84,985 | ₩84,599 | ₩84,985 | +0.11% | 1.2만 |
|---|
| 2026.05.15 | ₩84,852 | ₩84,852 | ₩84,185 | ₩84,185 | -0.79% | 6.6천 |
|---|
| 2026.05.14 | ₩85,692 | ₩85,918 | ₩85,279 | ₩85,385 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩86,038 | ₩86,038 | ₩85,652 | ₩85,905 | -0.15% | 1.2만 |
|---|
| 2026.05.12 | ₩86,278 | ₩86,678 | ₩86,052 | ₩86,585 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩86,745 | ₩87,012 | ₩86,478 | ₩86,652 | -0.11% | 9.7천 |
|---|
| 2026.05.08 | ₩86,798 | ₩86,878 | ₩86,638 | ₩86,638 | -0.18% | 8.2천 |
|---|
| 2026.05.07 | ₩86,358 | ₩86,745 | ₩86,358 | ₩86,425 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩86,798 | ₩87,185 | ₩86,785 | ₩87,118 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩85,439 | ₩86,038 | ₩85,359 | ₩85,905 | +0.55% | 4.4만 |
|---|
| 2026.05.04 | ₩85,479 | ₩86,052 | ₩84,932 | ₩85,252 | -0.27% | 7.2만 |
|---|
| 2026.05.01 | ₩85,758 | ₩86,385 | ₩85,758 | ₩85,892 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩85,545 | ₩86,238 | ₩85,545 | ₩86,132 | +0.69% | 2.3만 |
|---|
| 2026.04.29 | ₩85,425 | ₩85,425 | ₩84,785 | ₩84,865 | -0.66% | 5.2만 |
|---|
| 2026.04.28 | ₩85,572 | ₩85,785 | ₩85,012 | ₩85,785 | +0.25% | 5.4만 |
|---|
| 2026.04.27 | ₩85,399 | ₩85,399 | ₩84,972 | ₩84,972 | -0.50% | 4.8만 |
|---|
| 2026.04.24 | ₩84,999 | ₩85,399 | ₩84,999 | ₩85,079 | +0.09% | 7.6천 |
|---|
| 2026.04.23 | ₩85,145 | ₩85,239 | ₩84,652 | ₩85,212 | +0.08% | 2.5만 |
|---|
| 2026.04.22 | ₩85,439 | ₩85,439 | ₩84,372 | ₩84,652 | -0.92% | 1.9만 |
|---|
| 2026.04.21 | ₩86,372 | ₩86,372 | ₩84,999 | ₩84,999 | -1.59% | 4.8만 |
|---|
| 2026.04.20 | ₩86,092 | ₩86,398 | ₩86,092 | ₩86,305 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩85,665 | ₩86,372 | ₩85,665 | ₩86,265 | +0.70% | 8.7천 |
|---|
| 2026.04.16 | ₩85,105 | ₩85,265 | ₩84,799 | ₩85,065 | -0.05% | 5.6천 |
|---|
| 2026.04.15 | ₩84,439 | ₩84,745 | ₩84,265 | ₩84,745 | +0.36% | 6천 |
|---|
| 2026.04.14 | ₩84,079 | ₩84,759 | ₩84,079 | ₩84,759 | +0.81% | 7천 |
|---|
| 2026.04.13 | ₩83,305 | ₩83,905 | ₩83,145 | ₩83,905 | +0.72% | 9.5천 |
|---|
| 2026.04.10 | ₩84,052 | ₩84,052 | ₩83,599 | ₩83,812 | -0.29% | 6.9천 |
|---|
| 2026.04.09 | ₩83,132 | ₩84,199 | ₩83,132 | ₩83,599 | +0.56% | 7.3천 |
|---|
| 2026.04.08 | ₩83,305 | ₩83,305 | ₩82,999 | ₩83,239 | -0.08% | 1.8만 |
|---|
| 2026.04.07 | ₩80,865 | ₩81,372 | ₩79,999 | ₩81,372 | +0.63% | 8.9천 |
|---|
| 2026.04.06 | ₩80,865 | ₩81,279 | ₩80,865 | ₩81,172 | +0.38% | 1만 |
|---|
| 2026.04.02 | ₩79,879 | ₩80,919 | ₩79,879 | ₩80,919 | +1.30% | 4.6만 |
|---|
| 2026.04.01 | ₩80,505 | ₩80,759 | ₩80,332 | ₩80,545 | +0.05% | 1.2만 |
|---|
| 2026.03.31 | ₩79,359 | ₩79,665 | ₩78,985 | ₩79,665 | +0.39% | 8.1천 |
|---|
| 2026.03.30 | ₩78,599 | ₩79,132 | ₩78,199 | ₩78,385 | -0.27% | 3.6천 |
|---|
| 2026.03.27 | ₩78,599 | ₩78,839 | ₩78,025 | ₩78,025 | -0.73% | 2.2만 |
|---|
| 2026.03.26 | ₩78,839 | ₩79,625 | ₩78,839 | ₩78,919 | +0.10% | 2.5만 |
|---|
| 2026.03.25 | ₩79,532 | ₩79,532 | ₩79,372 | ₩79,372 | -0.20% | 1만 |
|---|
| 2026.03.24 | ₩79,359 | ₩79,905 | ₩79,252 | ₩79,265 | -0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩79,972 | ₩82,465 | ₩79,665 | ₩79,665 | -0.38% | 1.5만 |
|---|
| 2026.03.20 | ₩81,345 | ₩81,345 | ₩79,145 | ₩79,145 | -2.70% | 1.8만 |
|---|
| 2026.03.19 | ₩81,279 | ₩81,892 | ₩81,185 | ₩81,652 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩82,665 | ₩82,719 | ₩82,119 | ₩82,119 | -0.66% | 9.4천 |
|---|
| 2026.03.17 | ₩83,092 | ₩83,412 | ₩82,985 | ₩83,025 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩82,532 | ₩82,959 | ₩82,425 | ₩82,532 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩82,532 | ₩82,852 | ₩81,705 | ₩81,705 | -1.00% | 9천 |
|---|
| 2026.03.12 | ₩82,025 | ₩82,425 | ₩81,892 | ₩81,892 | -0.16% | 7.8천 |
|---|
| 2026.03.11 | ₩83,452 | ₩83,452 | ₩82,825 | ₩82,945 | -0.61% | 6.3천 |
|---|
| 2026.03.10 | ₩83,959 | ₩84,559 | ₩83,585 | ₩83,852 | -0.13% | 7.8천 |
|---|
| 2026.03.09 | ₩83,279 | ₩84,239 | ₩82,385 | ₩83,972 | +0.83% | 1.3만 |
|---|
| 2026.03.06 | ₩84,385 | ₩84,399 | ₩83,879 | ₩84,265 | -0.14% | 2.2만 |
|---|
| 2026.03.05 | ₩85,119 | ₩85,199 | ₩84,625 | ₩84,972 | -0.17% | 1.6만 |
|---|
| 2026.03.04 | ₩85,492 | ₩85,812 | ₩84,932 | ₩85,812 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩84,959 | ₩85,732 | ₩84,252 | ₩85,412 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩85,958 | ₩86,652 | ₩85,865 | ₩86,652 | +0.81% | 2만 |
|---|
| 2026.02.27 | ₩86,745 | ₩87,292 | ₩86,745 | ₩86,945 | +0.23% | 2.6만 |
|---|
| 2026.02.26 | ₩86,385 | ₩86,798 | ₩86,105 | ₩86,652 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩86,132 | ₩86,478 | ₩85,945 | ₩86,078 | -0.06% | 3.6만 |
|---|
| 2026.02.24 | ₩85,958 | ₩86,198 | ₩85,958 | ₩86,092 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩86,185 | ₩86,332 | ₩85,932 | ₩86,038 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩85,572 | ₩85,892 | ₩85,439 | ₩85,838 | +0.31% | 1.2만 |
|---|
| 2026.02.19 | ₩85,612 | ₩85,612 | ₩85,172 | ₩85,319 | -0.34% | 1만 |
|---|
| 2026.02.18 | ₩86,225 | ₩86,225 | ₩85,345 | ₩85,385 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩85,998 | ₩86,545 | ₩85,665 | ₩86,545 | +0.64% | 2.5만 |
|---|
| 2026.02.13 | ₩85,159 | ₩86,025 | ₩85,012 | ₩85,772 | +0.72% | 1.2만 |
|---|
| 2026.02.12 | ₩85,825 | ₩86,212 | ₩84,972 | ₩85,199 | -0.73% | 9.8천 |
|---|
| 2026.02.11 | ₩85,079 | ₩85,479 | ₩84,972 | ₩85,252 | +0.20% | 4.5천 |
|---|
| 2026.02.10 | ₩84,305 | ₩85,159 | ₩84,305 | ₩84,985 | +0.81% | 6천 |
|---|
| 2026.02.09 | ₩83,572 | ₩84,039 | ₩83,492 | ₩84,039 | +0.56% | 4.2천 |
|---|
| 2026.02.06 | ₩82,879 | ₩83,372 | ₩82,692 | ₩83,372 | +0.60% | 8.3천 |
|---|
| 2026.02.05 | ₩82,425 | ₩82,599 | ₩82,025 | ₩82,305 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩82,639 | ₩82,825 | ₩82,505 | ₩82,505 | -0.16% | 2.3천 |
|---|
| 2026.02.03 | ₩81,412 | ₩81,492 | ₩80,865 | ₩81,425 | +0.02% | 5.4천 |
|---|
| 2026.02.02 | ₩81,852 | ₩81,852 | ₩80,959 | ₩80,959 | -1.09% | 7.9천 |
|---|
| 2026.01.30 | ₩81,372 | ₩81,679 | ₩81,185 | ₩81,665 | +0.36% | 8.9천 |
|---|
| 2026.01.29 | ₩81,225 | ₩81,919 | ₩81,225 | ₩81,919 | +0.85% | 6.6천 |
|---|
| 2026.01.28 | ₩81,585 | ₩81,585 | ₩80,825 | ₩80,825 | -0.93% | 1.1만 |
|---|
| 2026.01.27 | ₩81,225 | ₩81,732 | ₩81,225 | ₩81,652 | +0.53% | 1.8만 |
|---|
| 2026.01.26 | ₩81,479 | ₩81,479 | ₩81,119 | ₩81,119 | -0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩80,545 | ₩80,972 | ₩80,439 | ₩80,972 | +0.53% | 2.4만 |
|---|
| 2026.01.22 | ₩81,279 | ₩81,385 | ₩80,599 | ₩80,639 | -0.79% | 2.8만 |
|---|
| 2026.01.21 | ₩81,012 | ₩81,199 | ₩80,479 | ₩80,879 | -0.16% | 2.9만 |
|---|
| 2026.01.20 | ₩81,359 | ₩81,412 | ₩80,799 | ₩80,839 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩81,399 | ₩82,185 | ₩81,345 | ₩82,119 | +0.88% | 5.4천 |
|---|
| 2026.01.15 | ₩81,159 | ₩81,639 | ₩81,079 | ₩81,425 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩80,679 | ₩80,852 | ₩80,412 | ₩80,852 | +0.21% | 4.2천 |
|---|
| 2026.01.13 | ₩80,345 | ₩80,425 | ₩79,705 | ₩80,425 | +0.10% | 1만 |
|---|
| 2026.01.12 | ₩80,359 | ₩80,532 | ₩80,225 | ₩80,319 | -0.05% | 7.8천 |
|---|
| 2026.01.09 | ₩80,119 | ₩80,385 | ₩80,052 | ₩80,119 | 0.00% | 1.1만 |
|---|
| 2026.01.08 | ₩79,185 | ₩80,172 | ₩79,185 | ₩79,985 | +1.01% | 2.1만 |
|---|
| 2026.01.07 | ₩80,092 | ₩80,092 | ₩79,212 | ₩79,212 | -1.10% | 5.8천 |
|---|
| 2026.01.06 | ₩78,719 | ₩79,479 | ₩78,719 | ₩79,452 | +0.93% | 4천 |
|---|
| 2026.01.05 | ₩78,425 | ₩79,025 | ₩78,185 | ₩78,852 | +0.54% | 9천 |
|---|
| 2026.01.02 | ₩78,732 | ₩78,799 | ₩78,239 | ₩78,692 | -0.05% | 7.2천 |
|---|
| 2025.12.31 | ₩78,799 | ₩78,799 | ₩78,292 | ₩78,479 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩78,879 | ₩78,919 | ₩78,732 | ₩78,919 | +0.05% | 1만 |
|---|
| 2025.12.29 | ₩78,652 | ₩78,759 | ₩78,545 | ₩78,719 | +0.08% | 1만 |
|---|
| 2025.12.26 | ₩78,492 | ₩78,599 | ₩78,412 | ₩78,599 | +0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩78,172 | ₩78,585 | ₩78,172 | ₩78,559 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩78,159 | ₩78,172 | ₩77,945 | ₩78,079 | -0.10% | 2.8만 |
|---|
| 2025.12.22 | ₩77,572 | ₩78,119 | ₩77,479 | ₩78,105 | +0.69% | 2.8만 |
|---|
| 2025.12.19 | ₩78,159 | ₩78,159 | ₩77,639 | ₩77,639 | -0.67% | 2.4만 |
|---|
| 2025.12.18 | ₩80,332 | ₩80,625 | ₩79,812 | ₩79,812 | -0.65% | 5.5천 |
|---|
| 2025.12.17 | ₩80,239 | ₩80,265 | ₩79,879 | ₩79,919 | -0.40% | 7.4천 |
|---|
| 2025.12.16 | ₩80,265 | ₩80,425 | ₩79,732 | ₩79,732 | -0.66% | 3만 |
|---|
| 2025.12.15 | ₩80,679 | ₩80,679 | ₩80,025 | ₩80,265 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩80,345 | ₩80,345 | ₩79,945 | ₩79,985 | -0.45% | 5.3천 |
|---|
| 2025.12.11 | ₩79,972 | ₩80,172 | ₩79,785 | ₩79,959 | -0.02% | 5천 |
|---|
| 2025.12.10 | ₩79,265 | ₩79,905 | ₩78,812 | ₩79,705 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩79,772 | ₩80,065 | ₩79,265 | ₩79,265 | -0.64% | 7.5천 |
|---|
| 2025.12.08 | ₩79,972 | ₩79,972 | ₩79,519 | ₩79,519 | -0.57% | 2.9천 |
|---|
| 2025.12.05 | ₩80,079 | ₩80,345 | ₩79,879 | ₩79,879 | -0.25% | 5.1천 |
|---|
| 2025.12.04 | ₩80,305 | ₩80,585 | ₩80,039 | ₩80,039 | -0.33% | 6.1천 |
|---|
| 2025.12.03 | ₩80,505 | ₩80,625 | ₩80,292 | ₩80,372 | -0.17% | 1만 |
|---|
| 2025.12.02 | ₩80,625 | ₩80,625 | ₩80,159 | ₩80,412 | -0.26% | 2.7천 |
|---|
| 2025.12.01 | ₩80,625 | ₩80,812 | ₩80,399 | ₩80,399 | -0.28% | 8.2천 |
|---|
| 2025.11.28 | ₩81,319 | ₩81,332 | ₩81,279 | ₩81,279 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩80,679 | ₩81,319 | ₩80,679 | ₩81,065 | +0.48% | 8.5천 |
|---|
| 2025.11.25 | ₩80,239 | ₩80,812 | ₩80,239 | ₩80,545 | +0.38% | 6.4천 |
|---|
| 2025.11.24 | ₩79,839 | ₩80,025 | ₩79,719 | ₩79,972 | +0.17% | 4천 |
|---|
| 2025.11.21 | ₩79,159 | ₩79,892 | ₩79,012 | ₩79,705 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩79,505 | ₩79,625 | ₩78,705 | ₩78,705 | -1.01% | 6.7천 |
|---|
| 2025.11.19 | ₩79,545 | ₩79,545 | ₩79,025 | ₩79,159 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩79,265 | ₩79,745 | ₩79,265 | ₩79,625 | +0.45% | 4만 |
|---|
| 2025.11.17 | ₩80,079 | ₩80,212 | ₩79,399 | ₩79,625 | -0.57% | 4.2만 |
|---|
| 2025.11.14 | ₩80,065 | ₩80,239 | ₩79,972 | ₩80,199 | +0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩80,625 | ₩80,665 | ₩79,892 | ₩79,932 | -0.86% | 5.5천 |
|---|
| 2025.11.12 | ₩81,052 | ₩81,199 | ₩80,892 | ₩80,892 | -0.20% | 1.2만 |
|---|
| 2025.11.11 | ₩80,679 | ₩81,012 | ₩80,679 | ₩81,012 | +0.41% | 7.2천 |
|---|
| 2025.11.10 | ₩80,052 | ₩80,465 | ₩79,865 | ₩80,239 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩79,265 | ₩79,972 | ₩79,265 | ₩79,972 | +0.89% | 1만 |
|---|
| 2025.11.06 | ₩79,385 | ₩79,425 | ₩79,132 | ₩79,132 | -0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩79,305 | ₩79,465 | ₩79,132 | ₩79,332 | +0.03% | 1.2만 |
|---|
| 2025.11.04 | ₩79,012 | ₩79,159 | ₩78,892 | ₩79,159 | +0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩78,665 | ₩78,999 | ₩78,412 | ₩78,999 | +0.42% | 2.1만 |
|---|
| 2025.10.31 | ₩78,705 | ₩79,065 | ₩78,705 | ₩79,065 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩78,705 | ₩79,265 | ₩78,705 | ₩79,039 | +0.42% | 7.7천 |
|---|
| 2025.10.29 | ₩80,385 | ₩80,385 | ₩78,692 | ₩78,892 | -1.86% | 8.7천 |
|---|
| 2025.10.28 | ₩81,519 | ₩81,519 | ₩80,572 | ₩80,572 | -1.16% | 1.1만 |
|---|
| 2025.10.27 | ₩81,612 | ₩81,612 | ₩81,359 | ₩81,572 | -0.05% | 6천 |
|---|
| 2025.10.24 | ₩81,585 | ₩81,732 | ₩81,505 | ₩81,585 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩81,479 | ₩81,599 | ₩80,985 | ₩81,465 | -0.02% | 7.6천 |
|---|
| 2025.10.22 | ₩80,999 | ₩81,345 | ₩80,879 | ₩81,172 | +0.21% | 8천 |
|---|
| 2025.10.21 | ₩81,052 | ₩81,172 | ₩80,745 | ₩80,879 | -0.21% | 3천 |
|---|
| 2025.10.20 | ₩80,999 | ₩81,172 | ₩80,852 | ₩81,172 | +0.21% | 7천 |
|---|
| 2025.10.17 | ₩80,305 | ₩80,745 | ₩80,172 | ₩80,745 | +0.55% | 13.7만 |
|---|
| 2025.10.16 | ₩80,492 | ₩80,732 | ₩80,239 | ₩80,292 | -0.25% | 8.6천 |
|---|
| 2025.10.15 | ₩79,799 | ₩80,532 | ₩79,799 | ₩80,279 | +0.60% | 6.8천 |
|---|
| 2025.10.14 | ₩79,212 | ₩79,905 | ₩79,212 | ₩79,785 | +0.72% | 5.7천 |
|---|
| 2025.10.13 | ₩79,279 | ₩79,345 | ₩79,252 | ₩79,319 | +0.05% | 6천 |
|---|
| 2025.10.10 | ₩79,839 | ₩79,839 | ₩78,692 | ₩78,692 | -1.44% | 4.8천 |
|---|