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 | ₩121,148 | ₩121,429 | ₩121,148 | ₩121,228 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,281 | ₩121,082 | ₩120,281 | ₩121,082 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,481 | ₩120,601 | ₩120,468 | ₩120,601 | +0.10% | 9.7천 |
| 2026.10.06 | ₩120,881 | ₩121,015 | ₩120,588 | ₩120,695 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,134 | ₩120,575 | ₩120,081 | ₩120,241 | +0.09% | 1.9만 |
| 2026.10.02 | ₩119,734 | ₩120,054 | ₩119,600 | ₩119,681 | -0.04% | 6.9천 |
| 2026.10.01 | ₩118,840 | ₩119,400 | ₩118,600 | ₩119,254 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,641 | ₩119,747 | ₩118,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,733 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,494 | ₩119,494 | ₩118,813 | ₩119,080 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩119,761 | ₩119,761 | ₩119,320 | ₩119,334 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,547 | ₩120,068 | ₩119,480 | ₩120,068 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩119,761 | ₩119,761 | ₩119,027 | ₩119,334 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,495 | ₩120,495 | ₩119,520 | ₩119,520 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,028 | ₩121,028 | ₩120,708 | ₩120,708 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,161 | ₩120,962 | ₩120,161 | ₩120,962 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩119,814 | ₩120,001 | ₩119,814 | ₩120,001 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩120,748 | ₩120,748 | ₩120,214 | ₩120,708 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,575 | ₩120,708 | ₩119,654 | ₩119,654 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,241 | ₩120,414 | ₩120,121 | ₩120,374 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,254 | ₩120,775 | ₩120,254 | ₩120,575 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩120,855 | ₩121,122 | ₩120,801 | ₩120,801 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩119,947 | ₩120,121 | ₩119,907 | ₩119,974 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,148 | ₩120,334 | ₩120,081 | ₩120,214 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,402 | ₩121,402 | ₩120,975 | ₩120,975 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,349 | ₩122,349 | ₩122,042 | ₩122,069 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,229 | ₩122,723 | ₩121,976 | ₩122,630 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,562 | ₩121,949 | ₩121,562 | ₩121,816 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩120,881 | ₩121,242 | ₩120,815 | ₩120,881 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,522 | ₩121,522 | ₩120,988 | ₩121,135 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,056 | ₩122,056 | ₩121,735 | ₩121,789 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,589 | ₩122,323 | ₩121,589 | ₩122,096 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,509 | ₩121,869 | ₩121,509 | ₩121,722 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩121,682 | ₩121,896 | ₩121,682 | ₩121,896 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩121,735 | ₩121,869 | ₩121,642 | ₩121,762 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,429 | ₩121,856 | ₩121,429 | ₩121,562 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,282 | ₩121,856 | ₩121,068 | ₩121,068 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,482 | ₩122,363 | ₩121,482 | ₩121,682 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,429 | ₩121,602 | ₩121,349 | ₩121,349 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩121,682 | ₩121,682 | ₩121,322 | ₩121,322 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,296 | ₩122,296 | ₩121,869 | ₩121,922 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,496 | ₩122,496 | ₩121,989 | ₩122,376 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,096 | ₩122,096 | ₩121,735 | ₩121,922 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,162 | ₩122,162 | ₩121,495 | ₩121,495 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩121,776 | ₩121,802 | ₩121,549 | ₩121,695 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,535 | ₩122,029 | ₩121,535 | ₩122,016 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,455 | ₩121,482 | ₩121,002 | ₩121,095 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩121,962 | ₩121,962 | ₩120,975 | ₩121,175 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,187 | ₩121,349 | ₩119,187 | ₩121,135 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,533 | ₩119,187 | ₩118,533 | ₩119,040 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩117,692 | ₩118,586 | ₩117,279 | ₩118,586 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,186 | ₩118,706 | ₩117,986 | ₩118,640 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩118,867 | ₩119,734 | ₩118,293 | ₩118,293 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,360 | ₩119,494 | ₩118,360 | ₩119,267 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,346 | ₩118,586 | ₩118,053 | ₩118,119 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩116,812 | ₩118,253 | ₩116,812 | ₩117,892 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,025 | ₩117,038 | ₩116,785 | ₩117,038 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,053 | ₩118,426 | ₩118,053 | ₩118,199 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩117,852 | ₩117,946 | ₩117,559 | ₩117,946 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩117,892 | ₩117,973 | ₩117,412 | ₩117,412 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,492 | ₩118,079 | ₩117,492 | ₩117,826 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,266 | ₩118,413 | ₩118,026 | ₩118,293 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,546 | ₩117,732 | ₩117,452 | ₩117,732 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,092 | ₩117,252 | ₩117,092 | ₩117,145 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩117,812 | ₩117,826 | ₩117,239 | ₩117,239 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩116,812 | ₩117,586 | ₩116,812 | ₩117,586 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩116,825 | ₩117,185 | ₩116,772 | ₩117,132 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,518 | ₩116,758 | ₩116,198 | ₩116,625 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,212 | ₩117,252 | ₩116,892 | ₩116,892 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩116,945 | ₩116,945 | ₩116,611 | ₩116,825 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩116,705 | ₩116,718 | ₩116,211 | ₩116,625 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,424 | ₩115,984 | ₩115,424 | ₩115,838 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,664 | ₩116,118 | ₩115,664 | ₩116,118 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩114,810 | ₩115,517 | ₩114,810 | ₩115,517 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,343 | ₩114,557 | ₩114,210 | ₩114,210 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩114,890 | ₩114,890 | ₩113,956 | ₩113,956 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,037 | ₩115,037 | ₩114,143 | ₩114,343 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,276 | ₩114,783 | ₩114,276 | ₩114,597 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,397 | ₩115,717 | ₩115,064 | ₩115,144 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,224 | ₩116,224 | ₩115,424 | ₩115,611 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩116,918 | ₩116,972 | ₩115,130 | ₩115,424 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,078 | ₩117,479 | ₩116,812 | ₩116,812 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩117,759 | ₩117,759 | ₩117,159 | ₩117,159 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,131 | ₩116,571 | ₩116,131 | ₩116,571 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,423 | ₩115,784 | ₩114,423 | ₩115,784 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,144 | ₩115,397 | ₩114,276 | ₩114,343 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,331 | ₩116,345 | ₩114,903 | ₩115,344 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,345 | ₩116,345 | ₩115,477 | ₩115,477 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,692 | ₩116,692 | ₩115,571 | ₩115,651 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩116,905 | ₩117,572 | ₩116,905 | ₩117,505 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,639 | ₩117,639 | ₩117,252 | ₩117,252 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,425 | ₩117,879 | ₩117,425 | ₩117,812 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,625 | ₩117,465 | ₩116,625 | ₩117,292 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩116,945 | ₩117,292 | ₩116,945 | ₩117,065 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩116,758 | ₩117,279 | ₩116,611 | ₩117,172 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,145 | ₩117,172 | ₩116,772 | ₩116,772 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,372 | ₩117,492 | ₩116,998 | ₩117,119 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩116,985 | ₩117,239 | ₩116,838 | ₩117,078 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,544 | ₩116,571 | ₩115,544 | ₩116,385 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,571 | ₩116,291 | ₩115,571 | ₩116,224 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,651 | ₩115,944 | ₩115,344 | ₩115,344 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,677 | ₩115,958 | ₩115,397 | ₩115,958 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩115,958 | ₩115,958 | ₩115,397 | ₩115,397 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,611 | ₩116,545 | ₩115,611 | ₩116,305 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩114,823 | ₩115,264 | ₩114,597 | ₩115,104 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,423 | ₩114,970 | ₩114,330 | ₩114,970 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩114,850 | ₩115,170 | ₩114,663 | ₩114,850 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,637 | ₩114,890 | ₩114,637 | ₩114,717 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,623 | ₩114,810 | ₩114,036 | ₩114,036 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,156 | ₩114,650 | ₩114,156 | ₩114,650 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,276 | ₩113,809 | ₩113,262 | ₩113,622 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,316 | ₩113,382 | ₩112,595 | ₩112,808 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,263 | ₩114,263 | ₩113,662 | ₩113,662 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩112,795 | ₩113,809 | ₩112,755 | ₩113,703 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,502 | ₩112,542 | ₩112,341 | ₩112,542 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩112,782 | ₩112,822 | ₩112,542 | ₩112,755 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,662 | ₩113,049 | ₩112,662 | ₩112,889 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,488 | ₩112,889 | ₩112,488 | ₩112,889 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩112,768 | ₩112,915 | ₩112,035 | ₩112,622 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,462 | ₩112,715 | ₩112,462 | ₩112,675 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,075 | ₩113,075 | ₩111,861 | ₩111,861 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩112,768 | ₩112,768 | ₩112,608 | ₩112,675 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩111,741 | ₩113,102 | ₩111,741 | ₩112,875 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,541 | ₩111,608 | ₩111,181 | ₩111,501 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩110,794 | ₩111,354 | ₩110,767 | ₩111,354 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,473 | ₩110,727 | ₩110,180 | ₩110,727 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩108,992 | ₩110,140 | ₩108,992 | ₩110,140 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩109,953 | ₩110,046 | ₩109,392 | ₩109,392 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,206 | ₩110,020 | ₩109,206 | ₩109,806 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,699 | ₩109,699 | ₩109,099 | ₩109,499 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,017 | ₩107,431 | ₩106,830 | ₩107,431 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,271 | ₩107,511 | ₩107,231 | ₩107,511 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,016 | ₩107,204 | ₩105,990 | ₩107,124 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩106,777 | ₩107,231 | ₩106,777 | ₩106,897 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,216 | ₩106,510 | ₩105,029 | ₩106,510 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,416 | ₩105,416 | ₩104,042 | ₩104,362 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,296 | ₩105,416 | ₩104,389 | ₩104,389 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,123 | ₩106,750 | ₩105,670 | ₩105,723 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,630 | ₩106,777 | ₩106,550 | ₩106,550 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,576 | ₩106,644 | ₩105,576 | ₩106,057 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,430 | ₩107,017 | ₩106,110 | ₩106,110 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,497 | ₩106,497 | ₩105,082 | ₩105,189 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,684 | ₩107,097 | ₩106,390 | ₩106,764 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩107,938 | ₩108,018 | ₩106,830 | ₩106,830 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,072 | ₩109,206 | ₩108,565 | ₩108,565 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,432 | ₩108,739 | ₩108,365 | ₩108,418 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩108,885 | ₩109,272 | ₩107,711 | ₩107,711 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩108,899 | ₩108,979 | ₩108,458 | ₩108,525 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩109,886 | ₩109,886 | ₩109,259 | ₩109,593 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩109,993 | ₩110,740 | ₩109,686 | ₩109,993 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩108,965 | ₩110,407 | ₩108,312 | ₩110,367 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩108,925 | ₩109,886 | ₩108,925 | ₩109,806 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩110,914 | ₩111,167 | ₩109,833 | ₩110,727 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,141 | ₩111,541 | ₩111,141 | ₩111,487 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,567 | ₩111,381 | ₩109,980 | ₩111,141 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,047 | ₩112,381 | ₩111,047 | ₩112,155 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,341 | ₩111,941 | ₩111,341 | ₩111,941 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,288 | ₩112,288 | ₩111,461 | ₩112,088 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,181 | ₩112,381 | ₩111,901 | ₩112,341 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,127 | ₩111,861 | ₩111,127 | ₩111,861 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩111,954 | ₩112,341 | ₩111,087 | ₩111,274 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,034 | ₩111,941 | ₩111,034 | ₩111,928 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,181 | ₩111,474 | ₩111,074 | ₩111,341 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,154 | ₩111,674 | ₩111,141 | ₩111,447 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,500 | ₩111,074 | ₩110,140 | ₩110,954 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,500 | ₩111,261 | ₩110,046 | ₩110,620 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,448 | ₩112,475 | ₩110,433 | ₩110,433 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩112,889 | ₩112,889 | ₩112,275 | ₩112,395 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,635 | ₩112,648 | ₩112,341 | ₩112,341 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩111,981 | ₩112,542 | ₩111,981 | ₩112,448 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩110,914 | ₩112,181 | ₩110,914 | ₩112,181 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩109,873 | ₩110,353 | ₩109,686 | ₩109,926 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,220 | ₩110,593 | ₩109,739 | ₩110,233 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,487 | ₩110,607 | ₩109,513 | ₩109,913 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,659 | ₩110,420 | ₩109,659 | ₩110,420 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩109,739 | ₩109,886 | ₩109,032 | ₩109,860 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,166 | ₩110,353 | ₩109,192 | ₩110,046 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,487 | ₩110,487 | ₩109,953 | ₩110,206 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,113 | ₩110,407 | ₩110,020 | ₩110,273 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,366 | ₩109,819 | ₩109,366 | ₩109,739 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩108,872 | ₩109,086 | ₩108,819 | ₩109,032 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,126 | ₩109,352 | ₩108,885 | ₩108,939 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩107,911 | ₩108,659 | ₩107,871 | ₩108,632 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,378 | ₩108,659 | ₩107,644 | ₩107,644 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩109,833 | ₩109,873 | ₩109,726 | ₩109,766 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,140 | ₩110,166 | ₩109,766 | ₩109,806 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,166 | ₩109,486 | ₩108,952 | ₩109,459 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,619 | ₩109,673 | ₩109,286 | ₩109,566 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,112 | ₩109,633 | ₩109,112 | ₩109,619 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,126 | ₩109,633 | ₩109,126 | ₩109,433 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,592 | ₩109,032 | ₩108,592 | ₩109,032 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,046 | ₩109,139 | ₩108,699 | ₩108,712 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,325 | ₩109,006 | ₩108,325 | ₩108,885 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,645 | ₩108,645 | ₩108,392 | ₩108,512 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,352 | ₩108,485 | ₩107,978 | ₩108,338 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,525 | ₩108,525 | ₩108,031 | ₩108,031 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩108,979 | ₩108,979 | ₩108,739 | ₩108,792 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩108,912 | ₩109,046 | ₩108,819 | ₩108,979 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,486 | ₩109,486 | ₩109,286 | ₩109,339 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩108,965 | ₩109,339 | ₩108,965 | ₩109,286 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,365 | ₩108,952 | ₩108,365 | ₩108,899 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,405 | ₩108,498 | ₩108,272 | ₩108,418 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩107,818 | ₩108,058 | ₩107,818 | ₩107,938 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,525 | ₩108,619 | ₩108,005 | ₩108,058 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,525 | ₩108,525 | ₩107,684 | ₩107,698 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩108,939 | ₩108,939 | ₩107,791 | ₩108,192 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,606 | ₩109,606 | ₩108,672 | ₩108,832 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩109,980 | ₩110,006 | ₩108,792 | ₩108,845 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,486 | ₩110,020 | ₩109,246 | ₩109,953 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,418 | ₩109,606 | ₩108,405 | ₩109,459 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,659 | ₩108,725 | ₩108,338 | ₩108,352 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩108,832 | ₩108,992 | ₩108,325 | ₩108,458 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩108,872 | ₩109,139 | ₩108,645 | ₩108,672 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩108,872 | ₩108,872 | ₩108,512 | ₩108,632 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,392 | ₩108,779 | ₩108,378 | ₩108,699 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,592 | ₩108,592 | ₩108,111 | ₩108,392 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,512 | ₩108,899 | ₩108,458 | ₩108,512 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩108,792 | ₩109,086 | ₩108,792 | ₩109,086 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩108,725 | ₩109,152 | ₩108,592 | ₩108,885 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,391 | ₩108,285 | ₩107,364 | ₩108,285 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,484 | ₩107,311 | ₩106,350 | ₩107,057 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,376 | ₩106,951 | ₩105,323 | ₩106,016 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,618 | ₩107,671 | ₩104,856 | ₩104,882 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩105,790 | ₩106,737 | ₩105,790 | ₩106,123 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,603 | ₩106,230 | ₩105,403 | ₩105,696 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,710 | ₩106,870 | ₩105,843 | ₩105,870 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,230 | ₩107,191 | ₩105,950 | ₩106,710 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩107,818 | ₩107,818 | ₩106,697 | ₩106,790 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,018 | ₩108,018 | ₩107,671 | ₩107,818 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,031 | ₩107,725 | ₩107,031 | ₩107,618 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,537 | ₩107,137 | ₩106,163 | ₩107,031 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,416 | ₩105,830 | ₩104,949 | ₩105,830 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,323 | ₩106,323 | ₩105,523 | ₩105,710 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,163 | ₩107,004 | ₩106,163 | ₩106,484 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,123 | ₩106,484 | ₩106,030 | ₩106,030 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,071 | ₩107,071 | ₩106,230 | ₩106,564 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,244 | ₩107,311 | ₩106,630 | ₩107,017 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,551 | ₩107,845 | ₩107,364 | ₩107,378 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩107,991 | ₩108,098 | ₩107,298 | ₩107,725 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,058 | ₩108,152 | ₩107,751 | ₩108,138 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,658 | ₩108,005 | ₩107,644 | ₩108,005 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,217 | ₩107,418 | ₩107,151 | ₩107,151 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,644 | ₩106,870 | ₩106,457 | ₩106,644 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,697 | ₩106,764 | ₩106,030 | ₩106,430 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩106,857 | ₩106,857 | ₩106,484 | ₩106,737 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,377 | ₩107,111 | ₩106,377 | ₩106,991 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,243 | ₩105,936 | ₩105,096 | ₩105,936 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,016 | ₩106,283 | ₩105,136 | ₩105,189 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,524 | ₩106,764 | ₩105,456 | ₩105,763 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,283 | ₩106,097 | ₩105,283 | ₩105,763 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,710 | ₩105,710 | ₩105,670 | ₩105,696 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩106,857 | ₩106,857 | ₩104,215 | ₩104,215 | -2.47% | 1.1만 |
|---|