시장 데이터를 불러오는 중
전체 종목
Northern Trust Quality Dividend Defensive ETF 과거 주가
Northern Trust Quality Dividend Defensive ETF · QDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Quality Dividend Defensive ETF · QDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,660 | ₩121,942 | ₩121,660 | ₩121,741 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,789 | ₩121,593 | ₩120,789 | ₩121,593 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,990 | ₩121,111 | ₩120,977 | ₩121,111 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,392 | ₩121,526 | ₩121,098 | ₩121,205 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,642 | ₩121,084 | ₩120,588 | ₩120,749 | +0.09% | 1.9만 |
| 2026.10.02 | ₩120,240 | ₩120,562 | ₩120,106 | ₩120,186 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,342 | ₩119,905 | ₩119,101 | ₩119,758 | +0.35% | 3.3천 |
| 2026.09.30 | ₩120,146 | ₩120,253 | ₩119,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,235 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,999 | ₩119,999 | ₩119,315 | ₩119,583 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩120,267 | ₩120,267 | ₩119,825 | ₩119,838 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩120,052 | ₩120,575 | ₩119,985 | ₩120,575 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩120,267 | ₩120,267 | ₩119,530 | ₩119,838 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩121,004 | ₩121,004 | ₩120,026 | ₩120,026 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,540 | ₩121,540 | ₩121,218 | ₩121,218 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,669 | ₩121,473 | ₩120,669 | ₩121,473 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩120,320 | ₩120,508 | ₩120,320 | ₩120,508 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩121,258 | ₩121,258 | ₩120,722 | ₩121,218 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩121,084 | ₩121,218 | ₩120,160 | ₩120,160 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,749 | ₩120,923 | ₩120,629 | ₩120,883 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,763 | ₩121,285 | ₩120,763 | ₩121,084 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,366 | ₩121,634 | ₩121,312 | ₩121,312 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,454 | ₩120,629 | ₩120,414 | ₩120,481 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,655 | ₩120,843 | ₩120,588 | ₩120,722 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,915 | ₩121,915 | ₩121,486 | ₩121,486 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,866 | ₩122,866 | ₩122,558 | ₩122,585 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,746 | ₩123,242 | ₩122,491 | ₩123,148 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩122,076 | ₩122,464 | ₩122,076 | ₩122,330 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,392 | ₩121,754 | ₩121,325 | ₩121,392 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩122,036 | ₩122,036 | ₩121,500 | ₩121,647 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,572 | ₩122,572 | ₩122,250 | ₩122,304 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩122,103 | ₩122,840 | ₩122,103 | ₩122,612 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩122,022 | ₩122,384 | ₩122,022 | ₩122,237 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩122,196 | ₩122,411 | ₩122,196 | ₩122,411 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩122,250 | ₩122,384 | ₩122,156 | ₩122,277 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,942 | ₩122,371 | ₩121,942 | ₩122,076 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,794 | ₩122,371 | ₩121,580 | ₩121,580 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,995 | ₩122,880 | ₩121,995 | ₩122,196 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,942 | ₩122,116 | ₩121,861 | ₩121,861 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩122,196 | ₩122,196 | ₩121,835 | ₩121,835 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,813 | ₩122,813 | ₩122,384 | ₩122,438 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩123,014 | ₩123,014 | ₩122,505 | ₩122,893 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,612 | ₩122,612 | ₩122,250 | ₩122,438 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,679 | ₩122,679 | ₩122,009 | ₩122,009 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩122,290 | ₩122,317 | ₩122,062 | ₩122,210 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩122,049 | ₩122,545 | ₩122,049 | ₩122,531 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,969 | ₩121,995 | ₩121,513 | ₩121,607 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,478 | ₩122,478 | ₩121,486 | ₩121,687 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,691 | ₩121,861 | ₩119,691 | ₩121,647 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩119,034 | ₩119,691 | ₩119,034 | ₩119,543 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩118,190 | ₩119,088 | ₩117,774 | ₩119,088 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,686 | ₩119,208 | ₩118,485 | ₩119,141 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,369 | ₩120,240 | ₩118,793 | ₩118,793 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,860 | ₩119,999 | ₩118,860 | ₩119,771 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,846 | ₩119,088 | ₩118,552 | ₩118,619 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩117,305 | ₩118,753 | ₩117,305 | ₩118,391 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,520 | ₩117,533 | ₩117,279 | ₩117,533 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,552 | ₩118,927 | ₩118,552 | ₩118,699 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,351 | ₩118,444 | ₩118,056 | ₩118,444 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,391 | ₩118,471 | ₩117,908 | ₩117,908 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,989 | ₩118,578 | ₩117,989 | ₩118,324 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,766 | ₩118,913 | ₩118,525 | ₩118,793 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩118,042 | ₩118,230 | ₩117,949 | ₩118,230 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,587 | ₩117,748 | ₩117,587 | ₩117,640 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩118,310 | ₩118,324 | ₩117,734 | ₩117,734 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩117,305 | ₩118,083 | ₩117,305 | ₩118,083 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩117,319 | ₩117,681 | ₩117,265 | ₩117,627 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩117,011 | ₩117,252 | ₩116,689 | ₩117,118 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,707 | ₩117,748 | ₩117,386 | ₩117,386 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,439 | ₩117,439 | ₩117,104 | ₩117,319 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩117,198 | ₩117,212 | ₩116,702 | ₩117,118 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,912 | ₩116,475 | ₩115,912 | ₩116,327 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩116,153 | ₩116,609 | ₩116,153 | ₩116,609 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩115,295 | ₩116,006 | ₩115,295 | ₩116,006 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,826 | ₩115,041 | ₩114,692 | ₩114,692 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,376 | ₩115,376 | ₩114,438 | ₩114,438 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,523 | ₩115,523 | ₩114,625 | ₩114,826 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,759 | ₩115,269 | ₩114,759 | ₩115,081 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,885 | ₩116,207 | ₩115,550 | ₩115,630 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,716 | ₩116,716 | ₩115,912 | ₩116,099 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,413 | ₩117,466 | ₩115,617 | ₩115,912 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,573 | ₩117,975 | ₩117,305 | ₩117,305 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩118,257 | ₩118,257 | ₩117,654 | ₩117,654 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,622 | ₩117,064 | ₩116,622 | ₩117,064 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,907 | ₩116,274 | ₩114,907 | ₩116,274 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,630 | ₩115,885 | ₩114,759 | ₩114,826 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,823 | ₩116,836 | ₩115,389 | ₩115,831 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,836 | ₩116,836 | ₩115,965 | ₩115,965 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩117,185 | ₩117,185 | ₩116,059 | ₩116,140 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,399 | ₩118,069 | ₩117,399 | ₩118,002 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩118,136 | ₩118,136 | ₩117,748 | ₩117,748 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,922 | ₩118,377 | ₩117,922 | ₩118,310 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩117,118 | ₩117,962 | ₩117,118 | ₩117,788 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,439 | ₩117,788 | ₩117,439 | ₩117,560 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩117,252 | ₩117,774 | ₩117,104 | ₩117,667 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,640 | ₩117,667 | ₩117,265 | ₩117,265 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,868 | ₩117,989 | ₩117,493 | ₩117,614 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,480 | ₩117,734 | ₩117,332 | ₩117,573 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩116,032 | ₩117,064 | ₩116,032 | ₩116,877 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩116,059 | ₩116,783 | ₩116,059 | ₩116,716 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩116,140 | ₩116,434 | ₩115,831 | ₩115,831 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩116,166 | ₩116,448 | ₩115,885 | ₩116,448 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,448 | ₩116,448 | ₩115,885 | ₩115,885 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩116,099 | ₩117,037 | ₩116,099 | ₩116,796 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩115,309 | ₩115,751 | ₩115,081 | ₩115,590 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,907 | ₩115,456 | ₩114,813 | ₩115,456 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,336 | ₩115,657 | ₩115,148 | ₩115,336 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩115,121 | ₩115,376 | ₩115,121 | ₩115,202 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩115,108 | ₩115,295 | ₩114,518 | ₩114,518 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,639 | ₩115,135 | ₩114,639 | ₩115,135 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,754 | ₩114,290 | ₩113,741 | ₩114,103 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,794 | ₩113,862 | ₩113,071 | ₩113,285 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,746 | ₩114,746 | ₩114,143 | ₩114,143 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩113,272 | ₩114,290 | ₩113,232 | ₩114,183 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,977 | ₩113,017 | ₩112,816 | ₩113,017 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩113,258 | ₩113,299 | ₩113,017 | ₩113,232 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩113,138 | ₩113,526 | ₩113,138 | ₩113,366 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,964 | ₩113,366 | ₩112,964 | ₩113,366 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩113,245 | ₩113,392 | ₩112,508 | ₩113,098 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,937 | ₩113,191 | ₩112,937 | ₩113,151 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,553 | ₩113,553 | ₩112,334 | ₩112,334 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩113,245 | ₩113,245 | ₩113,084 | ₩113,151 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩112,213 | ₩113,580 | ₩112,213 | ₩113,352 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩112,012 | ₩112,079 | ₩111,650 | ₩111,972 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩111,262 | ₩111,825 | ₩111,235 | ₩111,825 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,940 | ₩111,195 | ₩110,645 | ₩111,195 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,453 | ₩110,605 | ₩109,453 | ₩110,605 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,418 | ₩110,511 | ₩109,855 | ₩109,855 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,667 | ₩110,485 | ₩109,667 | ₩110,270 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩110,163 | ₩110,163 | ₩109,560 | ₩109,962 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,470 | ₩107,885 | ₩107,282 | ₩107,885 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,724 | ₩107,965 | ₩107,684 | ₩107,965 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,465 | ₩107,657 | ₩106,438 | ₩107,577 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩107,228 | ₩107,684 | ₩107,228 | ₩107,349 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,661 | ₩106,960 | ₩105,473 | ₩106,960 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,862 | ₩105,862 | ₩104,481 | ₩104,803 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,741 | ₩105,862 | ₩104,830 | ₩104,830 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,572 | ₩107,202 | ₩106,116 | ₩106,170 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩107,081 | ₩107,228 | ₩107,001 | ₩107,001 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩106,022 | ₩107,094 | ₩106,022 | ₩106,505 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,880 | ₩107,470 | ₩106,558 | ₩106,558 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,947 | ₩106,947 | ₩105,527 | ₩105,634 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩107,135 | ₩107,550 | ₩106,840 | ₩107,215 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,394 | ₩108,475 | ₩107,282 | ₩107,282 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,533 | ₩109,667 | ₩109,024 | ₩109,024 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,890 | ₩109,198 | ₩108,823 | ₩108,877 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,346 | ₩109,734 | ₩108,166 | ₩108,166 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,359 | ₩109,439 | ₩108,917 | ₩108,984 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,351 | ₩110,351 | ₩109,721 | ₩110,056 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,458 | ₩111,208 | ₩110,150 | ₩110,458 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,426 | ₩110,873 | ₩108,769 | ₩110,833 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,386 | ₩110,351 | ₩109,386 | ₩110,270 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,382 | ₩111,637 | ₩110,297 | ₩111,195 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,610 | ₩112,012 | ₩111,610 | ₩111,959 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩111,034 | ₩111,851 | ₩110,444 | ₩111,610 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,516 | ₩112,856 | ₩111,516 | ₩112,629 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,811 | ₩112,414 | ₩111,811 | ₩112,414 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,763 | ₩112,763 | ₩111,932 | ₩112,562 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,655 | ₩112,856 | ₩112,374 | ₩112,816 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,597 | ₩112,334 | ₩111,597 | ₩112,334 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,428 | ₩112,816 | ₩111,557 | ₩111,744 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,503 | ₩112,414 | ₩111,503 | ₩112,401 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,650 | ₩111,945 | ₩111,543 | ₩111,811 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,624 | ₩112,146 | ₩111,610 | ₩111,918 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,967 | ₩111,543 | ₩110,605 | ₩111,423 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,967 | ₩111,731 | ₩110,511 | ₩111,088 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,923 | ₩112,950 | ₩110,900 | ₩110,900 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,366 | ₩113,366 | ₩112,749 | ₩112,870 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩113,111 | ₩113,124 | ₩112,816 | ₩112,816 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,454 | ₩113,017 | ₩112,454 | ₩112,923 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,382 | ₩112,655 | ₩111,382 | ₩112,655 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,337 | ₩110,820 | ₩110,150 | ₩110,391 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,686 | ₩111,061 | ₩110,203 | ₩110,699 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,954 | ₩111,074 | ₩109,975 | ₩110,377 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩110,123 | ₩110,887 | ₩110,123 | ₩110,887 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩110,203 | ₩110,351 | ₩109,493 | ₩110,324 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,632 | ₩110,820 | ₩109,654 | ₩110,511 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,954 | ₩110,954 | ₩110,418 | ₩110,672 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,578 | ₩110,873 | ₩110,485 | ₩110,739 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,828 | ₩110,284 | ₩109,828 | ₩110,203 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,332 | ₩109,547 | ₩109,279 | ₩109,493 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,587 | ₩109,815 | ₩109,346 | ₩109,399 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,367 | ₩109,118 | ₩108,327 | ₩109,091 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,836 | ₩109,118 | ₩108,099 | ₩108,099 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩110,297 | ₩110,337 | ₩110,190 | ₩110,230 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,605 | ₩110,632 | ₩110,230 | ₩110,270 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,627 | ₩109,949 | ₩109,413 | ₩109,922 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩110,083 | ₩110,136 | ₩109,748 | ₩110,029 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,573 | ₩110,096 | ₩109,573 | ₩110,083 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,587 | ₩110,096 | ₩109,587 | ₩109,895 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩109,051 | ₩109,493 | ₩109,051 | ₩109,493 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,506 | ₩109,600 | ₩109,158 | ₩109,171 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,783 | ₩109,466 | ₩108,783 | ₩109,346 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩109,104 | ₩109,104 | ₩108,850 | ₩108,970 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,810 | ₩108,944 | ₩108,434 | ₩108,796 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,984 | ₩108,984 | ₩108,488 | ₩108,488 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,439 | ₩109,439 | ₩109,198 | ₩109,252 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,372 | ₩109,506 | ₩109,279 | ₩109,439 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,949 | ₩109,949 | ₩109,748 | ₩109,801 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,426 | ₩109,801 | ₩109,426 | ₩109,748 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,823 | ₩109,413 | ₩108,823 | ₩109,359 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,863 | ₩108,957 | ₩108,729 | ₩108,877 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩108,274 | ₩108,515 | ₩108,274 | ₩108,394 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,984 | ₩109,078 | ₩108,461 | ₩108,515 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,984 | ₩108,984 | ₩108,140 | ₩108,153 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,399 | ₩109,399 | ₩108,247 | ₩108,649 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩110,069 | ₩110,069 | ₩109,131 | ₩109,292 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,444 | ₩110,471 | ₩109,252 | ₩109,305 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,949 | ₩110,485 | ₩109,707 | ₩110,418 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,877 | ₩110,069 | ₩108,863 | ₩109,922 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩109,118 | ₩109,185 | ₩108,796 | ₩108,810 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩109,292 | ₩109,453 | ₩108,783 | ₩108,917 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,332 | ₩109,600 | ₩109,104 | ₩109,131 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,332 | ₩109,332 | ₩108,970 | ₩109,091 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,850 | ₩109,238 | ₩108,836 | ₩109,158 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩109,051 | ₩109,051 | ₩108,568 | ₩108,850 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,970 | ₩109,359 | ₩108,917 | ₩108,970 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩109,252 | ₩109,547 | ₩109,252 | ₩109,547 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩109,185 | ₩109,614 | ₩109,051 | ₩109,346 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,845 | ₩108,743 | ₩107,818 | ₩108,743 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,934 | ₩107,764 | ₩106,800 | ₩107,510 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,821 | ₩107,403 | ₩105,768 | ₩106,465 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩108,073 | ₩108,126 | ₩105,299 | ₩105,326 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩106,237 | ₩107,188 | ₩106,237 | ₩106,572 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩106,049 | ₩106,679 | ₩105,848 | ₩106,143 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩107,161 | ₩107,322 | ₩106,290 | ₩106,317 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,679 | ₩107,644 | ₩106,398 | ₩107,161 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩108,274 | ₩108,274 | ₩107,148 | ₩107,242 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,475 | ₩108,475 | ₩108,126 | ₩108,274 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,483 | ₩108,180 | ₩107,483 | ₩108,073 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,987 | ₩107,590 | ₩106,612 | ₩107,483 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,862 | ₩106,277 | ₩105,393 | ₩106,277 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,773 | ₩106,773 | ₩105,969 | ₩106,156 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,612 | ₩107,456 | ₩106,612 | ₩106,934 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,572 | ₩106,934 | ₩106,478 | ₩106,478 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,523 | ₩107,523 | ₩106,679 | ₩107,014 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,697 | ₩107,764 | ₩107,081 | ₩107,470 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩108,006 | ₩108,300 | ₩107,818 | ₩107,831 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,448 | ₩108,555 | ₩107,751 | ₩108,180 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,515 | ₩108,609 | ₩108,207 | ₩108,595 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩108,113 | ₩108,461 | ₩108,099 | ₩108,461 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,671 | ₩107,872 | ₩107,604 | ₩107,604 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩107,094 | ₩107,322 | ₩106,907 | ₩107,094 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩107,148 | ₩107,215 | ₩106,478 | ₩106,880 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,309 | ₩107,309 | ₩106,934 | ₩107,188 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,826 | ₩107,563 | ₩106,826 | ₩107,443 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,687 | ₩106,384 | ₩105,540 | ₩106,384 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,465 | ₩106,733 | ₩105,580 | ₩105,634 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,974 | ₩107,215 | ₩105,902 | ₩106,210 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,728 | ₩106,545 | ₩105,728 | ₩106,210 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩106,156 | ₩106,156 | ₩106,116 | ₩106,143 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,309 | ₩107,309 | ₩104,656 | ₩104,656 | -2.47% | 1.1만 |
|---|