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 | ₩121,318 | ₩121,599 | ₩121,318 | ₩121,398 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,450 | ₩121,251 | ₩120,450 | ₩121,251 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,650 | ₩120,770 | ₩120,637 | ₩120,770 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,051 | ₩121,185 | ₩120,757 | ₩120,864 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,303 | ₩120,744 | ₩120,249 | ₩120,409 | +0.09% | 1.9만 |
| 2026.10.02 | ₩119,902 | ₩120,222 | ₩119,768 | ₩119,848 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,006 | ₩119,568 | ₩118,766 | ₩119,421 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,808 | ₩119,915 | ₩118,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,900 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,661 | ₩119,661 | ₩118,980 | ₩119,247 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩119,928 | ₩119,928 | ₩119,487 | ₩119,501 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,715 | ₩120,236 | ₩119,648 | ₩120,236 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩119,928 | ₩119,928 | ₩119,193 | ₩119,501 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,663 | ₩120,663 | ₩119,688 | ₩119,688 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,198 | ₩121,198 | ₩120,877 | ₩120,877 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,329 | ₩121,131 | ₩120,329 | ₩121,131 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩119,982 | ₩120,169 | ₩119,982 | ₩120,169 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩120,917 | ₩120,917 | ₩120,383 | ₩120,877 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,744 | ₩120,877 | ₩119,822 | ₩119,822 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,409 | ₩120,583 | ₩120,289 | ₩120,543 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,423 | ₩120,944 | ₩120,423 | ₩120,744 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,024 | ₩121,291 | ₩120,971 | ₩120,971 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,116 | ₩120,289 | ₩120,075 | ₩120,142 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,316 | ₩120,503 | ₩120,249 | ₩120,383 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,572 | ₩121,572 | ₩121,144 | ₩121,144 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,521 | ₩122,521 | ₩122,213 | ₩122,240 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,400 | ₩122,895 | ₩122,147 | ₩122,801 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,732 | ₩122,120 | ₩121,732 | ₩121,986 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,051 | ₩121,412 | ₩120,984 | ₩121,051 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,692 | ₩121,692 | ₩121,158 | ₩121,305 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,227 | ₩122,227 | ₩121,906 | ₩121,960 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,759 | ₩122,494 | ₩121,759 | ₩122,267 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,679 | ₩122,040 | ₩121,679 | ₩121,893 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩121,853 | ₩122,066 | ₩121,853 | ₩122,066 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩121,906 | ₩122,040 | ₩121,813 | ₩121,933 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,599 | ₩122,026 | ₩121,599 | ₩121,732 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,452 | ₩122,026 | ₩121,238 | ₩121,238 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,652 | ₩122,534 | ₩121,652 | ₩121,853 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,599 | ₩121,772 | ₩121,519 | ₩121,519 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩121,853 | ₩121,853 | ₩121,492 | ₩121,492 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,467 | ₩122,467 | ₩122,040 | ₩122,093 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,668 | ₩122,668 | ₩122,160 | ₩122,547 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,267 | ₩122,267 | ₩121,906 | ₩122,093 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,334 | ₩122,334 | ₩121,666 | ₩121,666 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩121,946 | ₩121,973 | ₩121,719 | ₩121,866 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,706 | ₩122,200 | ₩121,706 | ₩122,187 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,625 | ₩121,652 | ₩121,171 | ₩121,265 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,133 | ₩122,133 | ₩121,144 | ₩121,345 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,354 | ₩121,519 | ₩119,354 | ₩121,305 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,699 | ₩119,354 | ₩118,699 | ₩119,207 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩117,857 | ₩118,753 | ₩117,443 | ₩118,753 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,352 | ₩118,873 | ₩118,151 | ₩118,806 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,033 | ₩119,902 | ₩118,459 | ₩118,459 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,525 | ₩119,661 | ₩118,525 | ₩119,434 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,512 | ₩118,753 | ₩118,218 | ₩118,285 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩116,975 | ₩118,418 | ₩116,975 | ₩118,058 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,189 | ₩117,202 | ₩116,949 | ₩117,202 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,218 | ₩118,592 | ₩118,218 | ₩118,365 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,018 | ₩118,111 | ₩117,724 | ₩118,111 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,058 | ₩118,138 | ₩117,577 | ₩117,577 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,657 | ₩118,245 | ₩117,657 | ₩117,991 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,432 | ₩118,579 | ₩118,191 | ₩118,459 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,710 | ₩117,897 | ₩117,617 | ₩117,897 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,256 | ₩117,416 | ₩117,256 | ₩117,309 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩117,978 | ₩117,991 | ₩117,403 | ₩117,403 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩116,975 | ₩117,750 | ₩116,975 | ₩117,750 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩116,989 | ₩117,349 | ₩116,935 | ₩117,296 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,681 | ₩116,922 | ₩116,361 | ₩116,788 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,376 | ₩117,416 | ₩117,055 | ₩117,055 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,109 | ₩117,109 | ₩116,775 | ₩116,989 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩116,868 | ₩116,882 | ₩116,374 | ₩116,788 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,586 | ₩116,147 | ₩115,586 | ₩116,000 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,826 | ₩116,280 | ₩115,826 | ₩116,280 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩114,971 | ₩115,679 | ₩114,971 | ₩115,679 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,503 | ₩114,717 | ₩114,370 | ₩114,370 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,051 | ₩115,051 | ₩114,116 | ₩114,116 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,198 | ₩115,198 | ₩114,303 | ₩114,503 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,436 | ₩114,944 | ₩114,436 | ₩114,757 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,559 | ₩115,880 | ₩115,225 | ₩115,305 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,387 | ₩116,387 | ₩115,586 | ₩115,773 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,082 | ₩117,136 | ₩115,292 | ₩115,586 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,243 | ₩117,643 | ₩116,975 | ₩116,975 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩117,924 | ₩117,924 | ₩117,323 | ₩117,323 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,294 | ₩116,735 | ₩116,294 | ₩116,735 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,583 | ₩115,946 | ₩114,583 | ₩115,946 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,305 | ₩115,559 | ₩114,436 | ₩114,503 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,494 | ₩116,508 | ₩115,064 | ₩115,505 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,508 | ₩116,508 | ₩115,639 | ₩115,639 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,855 | ₩116,855 | ₩115,733 | ₩115,813 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,069 | ₩117,737 | ₩117,069 | ₩117,670 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,804 | ₩117,804 | ₩117,416 | ₩117,416 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,590 | ₩118,044 | ₩117,590 | ₩117,978 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,788 | ₩117,630 | ₩116,788 | ₩117,456 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,109 | ₩117,456 | ₩117,109 | ₩117,229 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩116,922 | ₩117,443 | ₩116,775 | ₩117,336 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,309 | ₩117,336 | ₩116,935 | ₩116,935 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,537 | ₩117,657 | ₩117,162 | ₩117,283 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,149 | ₩117,403 | ₩117,002 | ₩117,243 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,706 | ₩116,735 | ₩115,706 | ₩116,548 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,733 | ₩116,454 | ₩115,733 | ₩116,387 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,813 | ₩116,107 | ₩115,505 | ₩115,505 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,840 | ₩116,120 | ₩115,559 | ₩116,120 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,120 | ₩116,120 | ₩115,559 | ₩115,559 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,773 | ₩116,708 | ₩115,773 | ₩116,468 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩114,984 | ₩115,425 | ₩114,757 | ₩115,265 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,583 | ₩115,131 | ₩114,490 | ₩115,131 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,011 | ₩115,332 | ₩114,824 | ₩115,011 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,797 | ₩115,051 | ₩114,797 | ₩114,877 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,784 | ₩114,971 | ₩114,196 | ₩114,196 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,316 | ₩114,811 | ₩114,316 | ₩114,811 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,434 | ₩113,969 | ₩113,421 | ₩113,782 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,474 | ₩113,541 | ₩112,753 | ₩112,967 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,423 | ₩114,423 | ₩113,822 | ₩113,822 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩112,953 | ₩113,969 | ₩112,913 | ₩113,862 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,659 | ₩112,699 | ₩112,499 | ₩112,699 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩112,940 | ₩112,980 | ₩112,699 | ₩112,913 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,820 | ₩113,207 | ₩112,820 | ₩113,047 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,646 | ₩113,047 | ₩112,646 | ₩113,047 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩112,926 | ₩113,073 | ₩112,192 | ₩112,780 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,619 | ₩112,873 | ₩112,619 | ₩112,833 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,234 | ₩113,234 | ₩112,018 | ₩112,018 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩112,926 | ₩112,926 | ₩112,766 | ₩112,833 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩111,898 | ₩113,261 | ₩111,898 | ₩113,033 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,697 | ₩111,764 | ₩111,336 | ₩111,657 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩110,949 | ₩111,510 | ₩110,922 | ₩111,510 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,628 | ₩110,882 | ₩110,334 | ₩110,882 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,145 | ₩110,294 | ₩109,145 | ₩110,294 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,107 | ₩110,201 | ₩109,546 | ₩109,546 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,359 | ₩110,174 | ₩109,359 | ₩109,960 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,853 | ₩109,853 | ₩109,252 | ₩109,653 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,167 | ₩107,581 | ₩106,980 | ₩107,581 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,421 | ₩107,662 | ₩107,381 | ₩107,662 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,165 | ₩107,354 | ₩106,138 | ₩107,274 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩106,927 | ₩107,381 | ₩106,927 | ₩107,047 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,363 | ₩106,659 | ₩105,176 | ₩106,659 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,564 | ₩105,564 | ₩104,187 | ₩104,508 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,443 | ₩105,564 | ₩104,535 | ₩104,535 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,272 | ₩106,900 | ₩105,818 | ₩105,871 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,780 | ₩106,927 | ₩106,700 | ₩106,700 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,724 | ₩106,793 | ₩105,724 | ₩106,205 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,579 | ₩107,167 | ₩106,259 | ₩106,259 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,646 | ₩106,646 | ₩105,230 | ₩105,337 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,833 | ₩107,247 | ₩106,539 | ₩106,913 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,089 | ₩108,169 | ₩106,980 | ₩106,980 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,225 | ₩109,359 | ₩108,717 | ₩108,717 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,584 | ₩108,891 | ₩108,517 | ₩108,570 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,038 | ₩109,426 | ₩107,862 | ₩107,862 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,051 | ₩109,132 | ₩108,610 | ₩108,677 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,040 | ₩110,040 | ₩109,412 | ₩109,746 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,147 | ₩110,895 | ₩109,840 | ₩110,147 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,118 | ₩110,561 | ₩108,463 | ₩110,521 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,078 | ₩110,040 | ₩109,078 | ₩109,960 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,069 | ₩111,323 | ₩109,987 | ₩110,882 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,296 | ₩111,697 | ₩111,296 | ₩111,644 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,722 | ₩111,537 | ₩110,134 | ₩111,296 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,203 | ₩112,539 | ₩111,203 | ₩112,312 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,497 | ₩112,098 | ₩111,497 | ₩112,098 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,445 | ₩112,445 | ₩111,617 | ₩112,245 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,339 | ₩112,539 | ₩112,058 | ₩112,499 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,283 | ₩112,018 | ₩111,283 | ₩112,018 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,111 | ₩112,499 | ₩111,243 | ₩111,430 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,189 | ₩112,098 | ₩111,189 | ₩112,085 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,336 | ₩111,630 | ₩111,229 | ₩111,497 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,310 | ₩111,831 | ₩111,296 | ₩111,604 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,655 | ₩111,229 | ₩110,294 | ₩111,109 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,655 | ₩111,417 | ₩110,201 | ₩110,775 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,606 | ₩112,633 | ₩110,588 | ₩110,588 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,047 | ₩113,047 | ₩112,432 | ₩112,552 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,793 | ₩112,806 | ₩112,499 | ₩112,499 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,138 | ₩112,699 | ₩112,138 | ₩112,606 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,069 | ₩112,339 | ₩111,069 | ₩112,339 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,027 | ₩110,508 | ₩109,840 | ₩110,080 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,374 | ₩110,748 | ₩109,893 | ₩110,388 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,642 | ₩110,762 | ₩109,666 | ₩110,067 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,813 | ₩110,575 | ₩109,813 | ₩110,575 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩109,893 | ₩110,040 | ₩109,185 | ₩110,013 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,321 | ₩110,508 | ₩109,345 | ₩110,201 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,642 | ₩110,642 | ₩110,107 | ₩110,361 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,267 | ₩110,561 | ₩110,174 | ₩110,428 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,519 | ₩109,973 | ₩109,519 | ₩109,893 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,025 | ₩109,238 | ₩108,971 | ₩109,185 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,279 | ₩109,506 | ₩109,038 | ₩109,091 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,063 | ₩108,811 | ₩108,022 | ₩108,784 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,530 | ₩108,811 | ₩107,795 | ₩107,795 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩109,987 | ₩110,027 | ₩109,880 | ₩109,920 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,294 | ₩110,321 | ₩109,920 | ₩109,960 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,319 | ₩109,639 | ₩109,105 | ₩109,613 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,773 | ₩109,826 | ₩109,439 | ₩109,719 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,265 | ₩109,786 | ₩109,265 | ₩109,773 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,279 | ₩109,786 | ₩109,279 | ₩109,586 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,744 | ₩109,185 | ₩108,744 | ₩109,185 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,198 | ₩109,292 | ₩108,851 | ₩108,864 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,477 | ₩109,158 | ₩108,477 | ₩109,038 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,797 | ₩108,797 | ₩108,544 | ₩108,664 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,503 | ₩108,637 | ₩108,129 | ₩108,490 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,677 | ₩108,677 | ₩108,183 | ₩108,183 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,132 | ₩109,132 | ₩108,891 | ₩108,944 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,065 | ₩109,198 | ₩108,971 | ₩109,132 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,639 | ₩109,639 | ₩109,439 | ₩109,492 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,118 | ₩109,492 | ₩109,118 | ₩109,439 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,517 | ₩109,105 | ₩108,517 | ₩109,051 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,557 | ₩108,650 | ₩108,423 | ₩108,570 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩107,969 | ₩108,210 | ₩107,969 | ₩108,089 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,677 | ₩108,771 | ₩108,156 | ₩108,210 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,677 | ₩108,677 | ₩107,835 | ₩107,849 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,091 | ₩109,091 | ₩107,942 | ₩108,343 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,760 | ₩109,760 | ₩108,824 | ₩108,985 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,134 | ₩110,160 | ₩108,944 | ₩108,998 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,639 | ₩110,174 | ₩109,399 | ₩110,107 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,570 | ₩109,760 | ₩108,557 | ₩109,613 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,811 | ₩108,878 | ₩108,490 | ₩108,503 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩108,985 | ₩109,145 | ₩108,477 | ₩108,610 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,025 | ₩109,292 | ₩108,797 | ₩108,824 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,025 | ₩109,025 | ₩108,664 | ₩108,784 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,544 | ₩108,931 | ₩108,530 | ₩108,851 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,744 | ₩108,744 | ₩108,263 | ₩108,544 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,664 | ₩109,051 | ₩108,610 | ₩108,664 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩108,944 | ₩109,238 | ₩108,944 | ₩109,238 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩108,878 | ₩109,305 | ₩108,744 | ₩109,038 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,541 | ₩108,437 | ₩107,515 | ₩108,437 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,633 | ₩107,461 | ₩106,499 | ₩107,207 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,524 | ₩107,100 | ₩105,470 | ₩106,165 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,769 | ₩107,822 | ₩105,003 | ₩105,029 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩105,938 | ₩106,887 | ₩105,938 | ₩106,272 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,751 | ₩106,379 | ₩105,550 | ₩105,844 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,860 | ₩107,020 | ₩105,991 | ₩106,018 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,379 | ₩107,341 | ₩106,098 | ₩106,860 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩107,969 | ₩107,969 | ₩106,847 | ₩106,940 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,169 | ₩108,169 | ₩107,822 | ₩107,969 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,181 | ₩107,875 | ₩107,181 | ₩107,769 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,686 | ₩107,288 | ₩106,312 | ₩107,181 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,564 | ₩105,978 | ₩105,096 | ₩105,978 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,472 | ₩106,472 | ₩105,671 | ₩105,858 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,312 | ₩107,154 | ₩106,312 | ₩106,633 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,272 | ₩106,633 | ₩106,178 | ₩106,178 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,221 | ₩107,221 | ₩106,379 | ₩106,713 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,394 | ₩107,461 | ₩106,780 | ₩107,167 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,702 | ₩107,996 | ₩107,515 | ₩107,528 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,143 | ₩108,250 | ₩107,448 | ₩107,875 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,210 | ₩108,303 | ₩107,902 | ₩108,290 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,809 | ₩108,156 | ₩107,795 | ₩108,156 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,368 | ₩107,568 | ₩107,301 | ₩107,301 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,793 | ₩107,020 | ₩106,606 | ₩106,793 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,847 | ₩106,913 | ₩106,178 | ₩106,579 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,007 | ₩107,007 | ₩106,633 | ₩106,887 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,526 | ₩107,261 | ₩106,526 | ₩107,141 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,390 | ₩106,085 | ₩105,243 | ₩106,085 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,165 | ₩106,432 | ₩105,283 | ₩105,337 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,673 | ₩106,913 | ₩105,604 | ₩105,911 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,430 | ₩106,245 | ₩105,430 | ₩105,911 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,858 | ₩105,858 | ₩105,818 | ₩105,844 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,007 | ₩107,007 | ₩104,361 | ₩104,361 | -2.47% | 1.1만 |
|---|