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 | ₩121,112 | ₩121,392 | ₩121,112 | ₩121,192 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,245 | ₩121,045 | ₩120,245 | ₩121,045 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,445 | ₩120,565 | ₩120,432 | ₩120,565 | +0.10% | 9.7천 |
| 2026.10.06 | ₩120,845 | ₩120,979 | ₩120,552 | ₩120,658 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,098 | ₩120,538 | ₩120,045 | ₩120,205 | +0.09% | 1.9만 |
| 2026.10.02 | ₩119,698 | ₩120,018 | ₩119,565 | ₩119,645 | -0.04% | 6.9천 |
| 2026.10.01 | ₩118,804 | ₩119,365 | ₩118,564 | ₩119,218 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,605 | ₩119,711 | ₩118,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,698 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,458 | ₩119,458 | ₩118,778 | ₩119,044 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩119,725 | ₩119,725 | ₩119,284 | ₩119,298 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,511 | ₩120,032 | ₩119,445 | ₩120,032 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩119,725 | ₩119,725 | ₩118,991 | ₩119,298 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,458 | ₩120,458 | ₩119,485 | ₩119,485 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩120,992 | ₩120,992 | ₩120,672 | ₩120,672 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,125 | ₩120,925 | ₩120,125 | ₩120,925 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩119,778 | ₩119,965 | ₩119,778 | ₩119,965 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩120,712 | ₩120,712 | ₩120,178 | ₩120,672 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,538 | ₩120,672 | ₩119,618 | ₩119,618 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,205 | ₩120,378 | ₩120,085 | ₩120,338 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,218 | ₩120,739 | ₩120,218 | ₩120,538 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩120,819 | ₩121,085 | ₩120,765 | ₩120,765 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩119,911 | ₩120,085 | ₩119,871 | ₩119,938 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,112 | ₩120,298 | ₩120,045 | ₩120,178 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,366 | ₩121,366 | ₩120,939 | ₩120,939 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,313 | ₩122,313 | ₩122,006 | ₩122,032 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,193 | ₩122,686 | ₩121,939 | ₩122,593 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,526 | ₩121,912 | ₩121,526 | ₩121,779 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩120,845 | ₩121,205 | ₩120,779 | ₩120,845 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,486 | ₩121,486 | ₩120,952 | ₩121,099 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,019 | ₩122,019 | ₩121,699 | ₩121,752 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,552 | ₩122,286 | ₩121,552 | ₩122,059 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,472 | ₩121,832 | ₩121,472 | ₩121,686 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩121,646 | ₩121,859 | ₩121,646 | ₩121,859 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩121,699 | ₩121,832 | ₩121,606 | ₩121,726 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,392 | ₩121,819 | ₩121,392 | ₩121,526 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,245 | ₩121,819 | ₩121,032 | ₩121,032 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,446 | ₩122,326 | ₩121,446 | ₩121,646 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,392 | ₩121,566 | ₩121,312 | ₩121,312 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩121,646 | ₩121,646 | ₩121,285 | ₩121,285 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,259 | ₩122,259 | ₩121,832 | ₩121,886 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,459 | ₩122,459 | ₩121,952 | ₩122,339 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,059 | ₩122,059 | ₩121,699 | ₩121,886 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,126 | ₩122,126 | ₩121,459 | ₩121,459 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩121,739 | ₩121,766 | ₩121,512 | ₩121,659 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,499 | ₩121,992 | ₩121,499 | ₩121,979 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,419 | ₩121,446 | ₩120,965 | ₩121,059 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩121,926 | ₩121,926 | ₩120,939 | ₩121,139 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,151 | ₩121,312 | ₩119,151 | ₩121,099 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,497 | ₩119,151 | ₩118,497 | ₩119,004 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩117,657 | ₩118,551 | ₩117,244 | ₩118,551 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,151 | ₩118,671 | ₩117,951 | ₩118,604 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩118,831 | ₩119,698 | ₩118,257 | ₩118,257 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,324 | ₩119,458 | ₩118,324 | ₩119,231 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,311 | ₩118,551 | ₩118,017 | ₩118,084 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩116,777 | ₩118,217 | ₩116,777 | ₩117,857 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩116,990 | ₩117,003 | ₩116,750 | ₩117,003 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,017 | ₩118,391 | ₩118,017 | ₩118,164 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩117,817 | ₩117,910 | ₩117,524 | ₩117,910 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩117,857 | ₩117,937 | ₩117,377 | ₩117,377 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,457 | ₩118,044 | ₩117,457 | ₩117,790 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,231 | ₩118,377 | ₩117,991 | ₩118,257 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,510 | ₩117,697 | ₩117,417 | ₩117,697 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,057 | ₩117,217 | ₩117,057 | ₩117,110 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩117,777 | ₩117,790 | ₩117,203 | ₩117,203 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩116,777 | ₩117,550 | ₩116,777 | ₩117,550 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩116,790 | ₩117,150 | ₩116,737 | ₩117,097 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,483 | ₩116,723 | ₩116,163 | ₩116,590 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,177 | ₩117,217 | ₩116,857 | ₩116,857 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩116,910 | ₩116,910 | ₩116,577 | ₩116,790 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩116,670 | ₩116,683 | ₩116,176 | ₩116,590 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,389 | ₩115,950 | ₩115,389 | ₩115,803 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,629 | ₩116,083 | ₩115,629 | ₩116,083 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩114,776 | ₩115,483 | ₩114,776 | ₩115,483 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,309 | ₩114,522 | ₩114,175 | ₩114,175 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩114,856 | ₩114,856 | ₩113,922 | ₩113,922 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,002 | ₩115,002 | ₩114,109 | ₩114,309 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,242 | ₩114,749 | ₩114,242 | ₩114,562 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,363 | ₩115,683 | ₩115,029 | ₩115,109 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,190 | ₩116,190 | ₩115,389 | ₩115,576 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩116,883 | ₩116,937 | ₩115,096 | ₩115,389 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,043 | ₩117,444 | ₩116,777 | ₩116,777 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩117,724 | ₩117,724 | ₩117,123 | ₩117,123 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,096 | ₩116,536 | ₩116,096 | ₩116,536 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,389 | ₩115,749 | ₩114,389 | ₩115,749 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,109 | ₩115,363 | ₩114,242 | ₩114,309 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,296 | ₩116,310 | ₩114,869 | ₩115,309 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,310 | ₩116,310 | ₩115,443 | ₩115,443 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,657 | ₩116,657 | ₩115,536 | ₩115,616 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩116,870 | ₩117,537 | ₩116,870 | ₩117,470 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,604 | ₩117,604 | ₩117,217 | ₩117,217 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,390 | ₩117,844 | ₩117,390 | ₩117,777 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,590 | ₩117,430 | ₩116,590 | ₩117,257 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩116,910 | ₩117,257 | ₩116,910 | ₩117,030 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩116,723 | ₩117,244 | ₩116,577 | ₩117,137 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,110 | ₩117,137 | ₩116,737 | ₩116,737 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,337 | ₩117,457 | ₩116,963 | ₩117,083 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩116,950 | ₩117,203 | ₩116,803 | ₩117,043 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,509 | ₩116,536 | ₩115,509 | ₩116,350 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,536 | ₩116,256 | ₩115,536 | ₩116,190 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,616 | ₩115,910 | ₩115,309 | ₩115,309 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,643 | ₩115,923 | ₩115,363 | ₩115,923 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩115,923 | ₩115,923 | ₩115,363 | ₩115,363 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,576 | ₩116,510 | ₩115,576 | ₩116,270 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩114,789 | ₩115,229 | ₩114,562 | ₩115,069 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,389 | ₩114,936 | ₩114,295 | ₩114,936 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩114,816 | ₩115,136 | ₩114,629 | ₩114,816 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,602 | ₩114,856 | ₩114,602 | ₩114,682 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,589 | ₩114,776 | ₩114,002 | ₩114,002 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,122 | ₩114,616 | ₩114,122 | ₩114,616 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,242 | ₩113,775 | ₩113,228 | ₩113,588 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,282 | ₩113,348 | ₩112,561 | ₩112,775 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,229 | ₩114,229 | ₩113,628 | ₩113,628 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩112,761 | ₩113,775 | ₩112,721 | ₩113,668 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,468 | ₩112,508 | ₩112,308 | ₩112,508 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩112,748 | ₩112,788 | ₩112,508 | ₩112,721 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,628 | ₩113,015 | ₩112,628 | ₩112,855 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,455 | ₩112,855 | ₩112,455 | ₩112,855 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩112,735 | ₩112,881 | ₩112,001 | ₩112,588 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,428 | ₩112,681 | ₩112,428 | ₩112,641 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,041 | ₩113,041 | ₩111,828 | ₩111,828 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩112,735 | ₩112,735 | ₩112,575 | ₩112,641 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩111,707 | ₩113,068 | ₩111,707 | ₩112,841 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,507 | ₩111,574 | ₩111,147 | ₩111,467 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩110,760 | ₩111,321 | ₩110,734 | ₩111,321 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,440 | ₩110,694 | ₩110,147 | ₩110,694 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩108,959 | ₩110,107 | ₩108,959 | ₩110,107 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩109,920 | ₩110,013 | ₩109,360 | ₩109,360 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,173 | ₩109,987 | ₩109,173 | ₩109,773 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,666 | ₩109,666 | ₩109,066 | ₩109,466 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩106,985 | ₩107,399 | ₩106,798 | ₩107,399 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,239 | ₩107,479 | ₩107,199 | ₩107,479 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩105,985 | ₩107,172 | ₩105,958 | ₩107,092 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩106,745 | ₩107,199 | ₩106,745 | ₩106,865 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,184 | ₩106,478 | ₩104,998 | ₩106,478 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,384 | ₩105,384 | ₩104,010 | ₩104,331 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,264 | ₩105,384 | ₩104,357 | ₩104,357 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,091 | ₩106,718 | ₩105,638 | ₩105,691 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,598 | ₩106,745 | ₩106,518 | ₩106,518 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,545 | ₩106,612 | ₩105,545 | ₩106,025 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,398 | ₩106,985 | ₩106,078 | ₩106,078 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,465 | ₩106,465 | ₩105,051 | ₩105,158 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,652 | ₩107,065 | ₩106,358 | ₩106,732 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩107,906 | ₩107,986 | ₩106,798 | ₩106,798 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,040 | ₩109,173 | ₩108,533 | ₩108,533 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,399 | ₩108,706 | ₩108,333 | ₩108,386 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩108,853 | ₩109,240 | ₩107,679 | ₩107,679 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩108,866 | ₩108,946 | ₩108,426 | ₩108,493 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩109,853 | ₩109,853 | ₩109,226 | ₩109,560 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩109,960 | ₩110,707 | ₩109,653 | ₩109,960 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩108,933 | ₩110,374 | ₩108,279 | ₩110,333 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩108,893 | ₩109,853 | ₩108,893 | ₩109,773 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩110,880 | ₩111,134 | ₩109,800 | ₩110,694 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,107 | ₩111,507 | ₩111,107 | ₩111,454 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,534 | ₩111,347 | ₩109,947 | ₩111,107 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,014 | ₩112,348 | ₩111,014 | ₩112,121 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,307 | ₩111,908 | ₩111,307 | ₩111,908 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,254 | ₩112,254 | ₩111,427 | ₩112,054 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,148 | ₩112,348 | ₩111,868 | ₩112,308 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,094 | ₩111,828 | ₩111,094 | ₩111,828 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩111,921 | ₩112,308 | ₩111,054 | ₩111,241 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,000 | ₩111,908 | ₩111,000 | ₩111,894 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,147 | ₩111,441 | ₩111,040 | ₩111,307 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,121 | ₩111,641 | ₩111,107 | ₩111,414 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,467 | ₩111,040 | ₩110,107 | ₩110,920 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,467 | ₩111,227 | ₩110,013 | ₩110,587 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,414 | ₩112,441 | ₩110,400 | ₩110,400 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩112,855 | ₩112,855 | ₩112,241 | ₩112,361 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,601 | ₩112,615 | ₩112,308 | ₩112,308 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩111,948 | ₩112,508 | ₩111,948 | ₩112,414 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩110,880 | ₩112,148 | ₩110,880 | ₩112,148 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩109,840 | ₩110,320 | ₩109,653 | ₩109,893 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,187 | ₩110,560 | ₩109,707 | ₩110,200 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,454 | ₩110,574 | ₩109,480 | ₩109,880 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,626 | ₩110,387 | ₩109,626 | ₩110,387 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩109,707 | ₩109,853 | ₩109,000 | ₩109,827 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,133 | ₩110,320 | ₩109,160 | ₩110,013 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,454 | ₩110,454 | ₩109,920 | ₩110,173 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,080 | ₩110,374 | ₩109,987 | ₩110,240 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,333 | ₩109,787 | ₩109,333 | ₩109,707 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩108,839 | ₩109,053 | ₩108,786 | ₩109,000 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,093 | ₩109,320 | ₩108,853 | ₩108,906 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩107,879 | ₩108,626 | ₩107,839 | ₩108,599 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,346 | ₩108,626 | ₩107,612 | ₩107,612 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩109,800 | ₩109,840 | ₩109,693 | ₩109,733 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,107 | ₩110,133 | ₩109,733 | ₩109,773 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,133 | ₩109,453 | ₩108,919 | ₩109,426 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,586 | ₩109,640 | ₩109,253 | ₩109,533 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,080 | ₩109,600 | ₩109,080 | ₩109,586 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,093 | ₩109,600 | ₩109,093 | ₩109,400 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,559 | ₩109,000 | ₩108,559 | ₩109,000 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,013 | ₩109,106 | ₩108,666 | ₩108,679 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,292 | ₩108,973 | ₩108,292 | ₩108,853 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,613 | ₩108,613 | ₩108,359 | ₩108,479 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,319 | ₩108,453 | ₩107,946 | ₩108,306 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,493 | ₩108,493 | ₩107,999 | ₩107,999 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩108,946 | ₩108,946 | ₩108,706 | ₩108,759 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩108,879 | ₩109,013 | ₩108,786 | ₩108,946 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,453 | ₩109,453 | ₩109,253 | ₩109,306 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩108,933 | ₩109,306 | ₩108,933 | ₩109,253 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,333 | ₩108,919 | ₩108,333 | ₩108,866 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,373 | ₩108,466 | ₩108,239 | ₩108,386 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩107,786 | ₩108,026 | ₩107,786 | ₩107,906 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,493 | ₩108,586 | ₩107,972 | ₩108,026 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,493 | ₩108,493 | ₩107,652 | ₩107,666 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩108,906 | ₩108,906 | ₩107,759 | ₩108,159 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,573 | ₩109,573 | ₩108,639 | ₩108,799 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩109,947 | ₩109,973 | ₩108,759 | ₩108,813 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,453 | ₩109,987 | ₩109,213 | ₩109,920 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,386 | ₩109,573 | ₩108,373 | ₩109,426 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,626 | ₩108,693 | ₩108,306 | ₩108,319 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩108,799 | ₩108,959 | ₩108,292 | ₩108,426 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩108,839 | ₩109,106 | ₩108,613 | ₩108,639 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩108,839 | ₩108,839 | ₩108,479 | ₩108,599 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,359 | ₩108,746 | ₩108,346 | ₩108,666 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,559 | ₩108,559 | ₩108,079 | ₩108,359 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,479 | ₩108,866 | ₩108,426 | ₩108,479 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩108,759 | ₩109,053 | ₩108,759 | ₩109,053 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩108,693 | ₩109,120 | ₩108,559 | ₩108,853 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,359 | ₩108,252 | ₩107,332 | ₩108,252 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,452 | ₩107,279 | ₩106,318 | ₩107,025 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,344 | ₩106,918 | ₩105,291 | ₩105,985 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,585 | ₩107,639 | ₩104,824 | ₩104,851 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩105,758 | ₩106,705 | ₩105,758 | ₩106,091 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,571 | ₩106,198 | ₩105,371 | ₩105,665 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,678 | ₩106,838 | ₩105,811 | ₩105,838 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,198 | ₩107,159 | ₩105,918 | ₩106,678 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩107,786 | ₩107,786 | ₩106,665 | ₩106,758 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩107,986 | ₩107,986 | ₩107,639 | ₩107,786 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩106,999 | ₩107,692 | ₩106,999 | ₩107,585 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,505 | ₩107,105 | ₩106,131 | ₩106,999 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,384 | ₩105,798 | ₩104,918 | ₩105,798 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,292 | ₩106,292 | ₩105,491 | ₩105,678 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,131 | ₩106,972 | ₩106,131 | ₩106,452 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,091 | ₩106,452 | ₩105,998 | ₩105,998 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,039 | ₩107,039 | ₩106,198 | ₩106,532 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,212 | ₩107,279 | ₩106,598 | ₩106,985 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,519 | ₩107,812 | ₩107,332 | ₩107,345 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩107,959 | ₩108,066 | ₩107,265 | ₩107,692 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,026 | ₩108,119 | ₩107,719 | ₩108,106 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,626 | ₩107,972 | ₩107,612 | ₩107,972 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,185 | ₩107,385 | ₩107,119 | ₩107,119 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,612 | ₩106,838 | ₩106,425 | ₩106,612 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,665 | ₩106,732 | ₩105,998 | ₩106,398 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩106,825 | ₩106,825 | ₩106,452 | ₩106,705 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,345 | ₩107,079 | ₩106,345 | ₩106,959 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,211 | ₩105,905 | ₩105,064 | ₩105,905 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩105,985 | ₩106,252 | ₩105,104 | ₩105,158 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,492 | ₩106,732 | ₩105,424 | ₩105,731 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,251 | ₩106,065 | ₩105,251 | ₩105,731 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,678 | ₩105,678 | ₩105,638 | ₩105,665 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩106,825 | ₩106,825 | ₩104,184 | ₩104,184 | -2.47% | 1.1만 |
|---|