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 | ₩121,285 | ₩121,565 | ₩121,285 | ₩121,365 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,416 | ₩121,218 | ₩120,416 | ₩121,218 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,617 | ₩120,737 | ₩120,603 | ₩120,737 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,017 | ₩121,151 | ₩120,723 | ₩120,830 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,269 | ₩120,710 | ₩120,216 | ₩120,376 | +0.09% | 1.9만 |
| 2026.10.02 | ₩119,869 | ₩120,189 | ₩119,735 | ₩119,815 | -0.04% | 6.9천 |
| 2026.10.01 | ₩118,973 | ₩119,535 | ₩118,733 | ₩119,388 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,775 | ₩119,882 | ₩118,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,867 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,628 | ₩119,628 | ₩118,947 | ₩119,214 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩119,895 | ₩119,895 | ₩119,454 | ₩119,468 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,681 | ₩120,202 | ₩119,615 | ₩120,202 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩119,895 | ₩119,895 | ₩119,160 | ₩119,468 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,630 | ₩120,630 | ₩119,655 | ₩119,655 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,164 | ₩121,164 | ₩120,844 | ₩120,844 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,296 | ₩121,098 | ₩120,296 | ₩121,098 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩119,949 | ₩120,136 | ₩119,949 | ₩120,136 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩120,884 | ₩120,884 | ₩120,349 | ₩120,844 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,710 | ₩120,844 | ₩119,788 | ₩119,788 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,376 | ₩120,550 | ₩120,256 | ₩120,510 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,390 | ₩120,911 | ₩120,390 | ₩120,710 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩120,991 | ₩121,258 | ₩120,937 | ₩120,937 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,082 | ₩120,256 | ₩120,042 | ₩120,109 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,283 | ₩120,470 | ₩120,216 | ₩120,349 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,538 | ₩121,538 | ₩121,111 | ₩121,111 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,487 | ₩122,487 | ₩122,180 | ₩122,206 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,367 | ₩122,861 | ₩122,113 | ₩122,767 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,699 | ₩122,086 | ₩121,699 | ₩121,952 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,017 | ₩121,378 | ₩120,951 | ₩121,017 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,659 | ₩121,659 | ₩121,124 | ₩121,271 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,193 | ₩122,193 | ₩121,872 | ₩121,926 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,725 | ₩122,460 | ₩121,725 | ₩122,233 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,645 | ₩122,006 | ₩121,645 | ₩121,859 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩121,819 | ₩122,033 | ₩121,819 | ₩122,033 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩121,872 | ₩122,006 | ₩121,779 | ₩121,899 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,565 | ₩121,993 | ₩121,565 | ₩121,699 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,418 | ₩121,993 | ₩121,204 | ₩121,204 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,619 | ₩122,500 | ₩121,619 | ₩121,819 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,565 | ₩121,739 | ₩121,485 | ₩121,485 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩121,819 | ₩121,819 | ₩121,458 | ₩121,458 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,433 | ₩122,433 | ₩122,006 | ₩122,059 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,634 | ₩122,634 | ₩122,126 | ₩122,514 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,233 | ₩122,233 | ₩121,872 | ₩122,059 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,300 | ₩122,300 | ₩121,632 | ₩121,632 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩121,912 | ₩121,939 | ₩121,685 | ₩121,832 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,672 | ₩122,166 | ₩121,672 | ₩122,153 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,592 | ₩121,619 | ₩121,138 | ₩121,231 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,099 | ₩122,099 | ₩121,111 | ₩121,311 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,321 | ₩121,485 | ₩119,321 | ₩121,271 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,666 | ₩119,321 | ₩118,666 | ₩119,174 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩117,825 | ₩118,720 | ₩117,410 | ₩118,720 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,319 | ₩118,840 | ₩118,119 | ₩118,773 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,000 | ₩119,869 | ₩118,426 | ₩118,426 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,493 | ₩119,628 | ₩118,493 | ₩119,401 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,479 | ₩118,720 | ₩118,185 | ₩118,252 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩116,943 | ₩118,386 | ₩116,943 | ₩118,025 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,157 | ₩117,170 | ₩116,916 | ₩117,170 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,185 | ₩118,559 | ₩118,185 | ₩118,332 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩117,985 | ₩118,078 | ₩117,691 | ₩118,078 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,025 | ₩118,105 | ₩117,544 | ₩117,544 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,624 | ₩118,212 | ₩117,624 | ₩117,958 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,399 | ₩118,546 | ₩118,159 | ₩118,426 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,678 | ₩117,865 | ₩117,584 | ₩117,865 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,223 | ₩117,384 | ₩117,223 | ₩117,277 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩117,945 | ₩117,958 | ₩117,370 | ₩117,370 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩116,943 | ₩117,718 | ₩116,943 | ₩117,718 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩116,956 | ₩117,317 | ₩116,903 | ₩117,264 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,649 | ₩116,890 | ₩116,328 | ₩116,756 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,344 | ₩117,384 | ₩117,023 | ₩117,023 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,077 | ₩117,077 | ₩116,743 | ₩116,956 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩116,836 | ₩116,849 | ₩116,342 | ₩116,756 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,554 | ₩116,115 | ₩115,554 | ₩115,968 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,794 | ₩116,248 | ₩115,794 | ₩116,248 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩114,939 | ₩115,647 | ₩114,939 | ₩115,647 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,472 | ₩114,685 | ₩114,338 | ₩114,338 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,019 | ₩115,019 | ₩114,084 | ₩114,084 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,166 | ₩115,166 | ₩114,271 | ₩114,472 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,405 | ₩114,912 | ₩114,405 | ₩114,725 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,527 | ₩115,848 | ₩115,193 | ₩115,273 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,355 | ₩116,355 | ₩115,554 | ₩115,741 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,050 | ₩117,103 | ₩115,260 | ₩115,554 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,210 | ₩117,611 | ₩116,943 | ₩116,943 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩117,891 | ₩117,891 | ₩117,290 | ₩117,290 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,262 | ₩116,702 | ₩116,262 | ₩116,702 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,552 | ₩115,914 | ₩114,552 | ₩115,914 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,273 | ₩115,527 | ₩114,405 | ₩114,472 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,462 | ₩116,475 | ₩115,033 | ₩115,473 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,475 | ₩116,475 | ₩115,607 | ₩115,607 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,823 | ₩116,823 | ₩115,701 | ₩115,781 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,036 | ₩117,704 | ₩117,036 | ₩117,638 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,771 | ₩117,771 | ₩117,384 | ₩117,384 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,557 | ₩118,012 | ₩117,557 | ₩117,945 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,756 | ₩117,598 | ₩116,756 | ₩117,424 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,077 | ₩117,424 | ₩117,077 | ₩117,197 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩116,890 | ₩117,410 | ₩116,743 | ₩117,304 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,277 | ₩117,304 | ₩116,903 | ₩116,903 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,504 | ₩117,624 | ₩117,130 | ₩117,250 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,117 | ₩117,370 | ₩116,970 | ₩117,210 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,674 | ₩116,702 | ₩115,674 | ₩116,515 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,701 | ₩116,422 | ₩115,701 | ₩116,355 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,781 | ₩116,075 | ₩115,473 | ₩115,473 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,807 | ₩116,088 | ₩115,527 | ₩116,088 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,088 | ₩116,088 | ₩115,527 | ₩115,527 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,741 | ₩116,676 | ₩115,741 | ₩116,435 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩114,952 | ₩115,393 | ₩114,725 | ₩115,233 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,552 | ₩115,099 | ₩114,458 | ₩115,099 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩114,979 | ₩115,300 | ₩114,792 | ₩114,979 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,765 | ₩115,019 | ₩114,765 | ₩114,846 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,752 | ₩114,939 | ₩114,164 | ₩114,164 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,285 | ₩114,779 | ₩114,285 | ₩114,779 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,403 | ₩113,937 | ₩113,389 | ₩113,750 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,443 | ₩113,510 | ₩112,722 | ₩112,935 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,391 | ₩114,391 | ₩113,790 | ₩113,790 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩112,922 | ₩113,937 | ₩112,882 | ₩113,830 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,628 | ₩112,668 | ₩112,468 | ₩112,668 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩112,909 | ₩112,949 | ₩112,668 | ₩112,882 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,788 | ₩113,176 | ₩112,788 | ₩113,015 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,615 | ₩113,015 | ₩112,615 | ₩113,015 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩112,895 | ₩113,042 | ₩112,160 | ₩112,748 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,588 | ₩112,842 | ₩112,588 | ₩112,802 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,202 | ₩113,202 | ₩111,987 | ₩111,987 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩112,895 | ₩112,895 | ₩112,735 | ₩112,802 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩111,867 | ₩113,229 | ₩111,867 | ₩113,002 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,666 | ₩111,733 | ₩111,306 | ₩111,626 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩110,918 | ₩111,479 | ₩110,891 | ₩111,479 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,598 | ₩110,851 | ₩110,304 | ₩110,851 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,115 | ₩110,264 | ₩109,115 | ₩110,264 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,077 | ₩110,170 | ₩109,515 | ₩109,515 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,328 | ₩110,143 | ₩109,328 | ₩109,930 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,823 | ₩109,823 | ₩109,222 | ₩109,622 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,138 | ₩107,552 | ₩106,951 | ₩107,552 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,391 | ₩107,632 | ₩107,351 | ₩107,632 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,136 | ₩107,325 | ₩106,109 | ₩107,244 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩106,897 | ₩107,351 | ₩106,897 | ₩107,017 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,334 | ₩106,630 | ₩105,147 | ₩106,630 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,535 | ₩105,535 | ₩104,159 | ₩104,479 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,414 | ₩105,535 | ₩104,506 | ₩104,506 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,243 | ₩106,870 | ₩105,788 | ₩105,842 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,750 | ₩106,897 | ₩106,670 | ₩106,670 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,695 | ₩106,764 | ₩105,695 | ₩106,176 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,550 | ₩107,138 | ₩106,229 | ₩106,229 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,617 | ₩106,617 | ₩105,201 | ₩105,307 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,804 | ₩107,218 | ₩106,510 | ₩106,884 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,059 | ₩108,139 | ₩106,951 | ₩106,951 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,195 | ₩109,328 | ₩108,687 | ₩108,687 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,554 | ₩108,861 | ₩108,487 | ₩108,540 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,008 | ₩109,395 | ₩107,832 | ₩107,832 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,021 | ₩109,101 | ₩108,580 | ₩108,647 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,010 | ₩110,010 | ₩109,382 | ₩109,716 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,117 | ₩110,865 | ₩109,809 | ₩110,117 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,088 | ₩110,531 | ₩108,433 | ₩110,491 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,048 | ₩110,010 | ₩109,048 | ₩109,930 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,038 | ₩111,292 | ₩109,956 | ₩110,851 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,265 | ₩111,666 | ₩111,265 | ₩111,613 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,691 | ₩111,506 | ₩110,103 | ₩111,265 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,172 | ₩112,508 | ₩111,172 | ₩112,281 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,466 | ₩112,067 | ₩111,466 | ₩112,067 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,414 | ₩112,414 | ₩111,586 | ₩112,214 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,307 | ₩112,508 | ₩112,027 | ₩112,468 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,252 | ₩111,987 | ₩111,252 | ₩111,987 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,080 | ₩112,468 | ₩111,212 | ₩111,399 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,159 | ₩112,067 | ₩111,159 | ₩112,054 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,306 | ₩111,599 | ₩111,199 | ₩111,466 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,279 | ₩111,800 | ₩111,265 | ₩111,573 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,624 | ₩111,199 | ₩110,264 | ₩111,078 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,624 | ₩111,386 | ₩110,170 | ₩110,744 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,575 | ₩112,601 | ₩110,557 | ₩110,557 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,015 | ₩113,015 | ₩112,401 | ₩112,521 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,762 | ₩112,775 | ₩112,468 | ₩112,468 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,107 | ₩112,668 | ₩112,107 | ₩112,575 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,038 | ₩112,307 | ₩111,038 | ₩112,307 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩109,996 | ₩110,477 | ₩109,809 | ₩110,050 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,344 | ₩110,718 | ₩109,863 | ₩110,357 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,611 | ₩110,731 | ₩109,636 | ₩110,036 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,783 | ₩110,544 | ₩109,783 | ₩110,544 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩109,863 | ₩110,010 | ₩109,155 | ₩109,983 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,290 | ₩110,477 | ₩109,315 | ₩110,170 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,611 | ₩110,611 | ₩110,077 | ₩110,330 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,237 | ₩110,531 | ₩110,143 | ₩110,397 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,489 | ₩109,943 | ₩109,489 | ₩109,863 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩108,994 | ₩109,208 | ₩108,941 | ₩109,155 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,248 | ₩109,475 | ₩109,008 | ₩109,061 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,033 | ₩108,781 | ₩107,993 | ₩108,754 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,500 | ₩108,781 | ₩107,765 | ₩107,765 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩109,956 | ₩109,996 | ₩109,849 | ₩109,889 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,264 | ₩110,290 | ₩109,889 | ₩109,930 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,288 | ₩109,609 | ₩109,075 | ₩109,582 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,743 | ₩109,796 | ₩109,409 | ₩109,689 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,235 | ₩109,756 | ₩109,235 | ₩109,743 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,248 | ₩109,756 | ₩109,248 | ₩109,556 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,714 | ₩109,155 | ₩108,714 | ₩109,155 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,168 | ₩109,262 | ₩108,821 | ₩108,834 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,447 | ₩109,128 | ₩108,447 | ₩109,008 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,767 | ₩108,767 | ₩108,514 | ₩108,634 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,473 | ₩108,607 | ₩108,099 | ₩108,460 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,647 | ₩108,647 | ₩108,153 | ₩108,153 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,101 | ₩109,101 | ₩108,861 | ₩108,914 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,035 | ₩109,168 | ₩108,941 | ₩109,101 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,609 | ₩109,609 | ₩109,409 | ₩109,462 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,088 | ₩109,462 | ₩109,088 | ₩109,409 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,487 | ₩109,075 | ₩108,487 | ₩109,021 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,527 | ₩108,620 | ₩108,393 | ₩108,540 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩107,939 | ₩108,180 | ₩107,939 | ₩108,059 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,647 | ₩108,741 | ₩108,126 | ₩108,180 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,647 | ₩108,647 | ₩107,806 | ₩107,819 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,061 | ₩109,061 | ₩107,912 | ₩108,313 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,729 | ₩109,729 | ₩108,794 | ₩108,954 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,103 | ₩110,130 | ₩108,914 | ₩108,968 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,609 | ₩110,143 | ₩109,368 | ₩110,077 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,540 | ₩109,729 | ₩108,527 | ₩109,582 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,781 | ₩108,848 | ₩108,460 | ₩108,473 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩108,954 | ₩109,115 | ₩108,447 | ₩108,580 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩108,994 | ₩109,262 | ₩108,767 | ₩108,794 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩108,994 | ₩108,994 | ₩108,634 | ₩108,754 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,514 | ₩108,901 | ₩108,500 | ₩108,821 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,714 | ₩108,714 | ₩108,233 | ₩108,514 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,634 | ₩109,021 | ₩108,580 | ₩108,634 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩108,914 | ₩109,208 | ₩108,914 | ₩109,208 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩108,848 | ₩109,275 | ₩108,714 | ₩109,008 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,512 | ₩108,407 | ₩107,485 | ₩108,407 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,603 | ₩107,431 | ₩106,470 | ₩107,178 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,494 | ₩107,071 | ₩105,441 | ₩106,136 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,739 | ₩107,792 | ₩104,973 | ₩105,000 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩105,909 | ₩106,857 | ₩105,909 | ₩106,243 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,722 | ₩106,349 | ₩105,521 | ₩105,815 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,830 | ₩106,991 | ₩105,962 | ₩105,989 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,349 | ₩107,311 | ₩106,069 | ₩106,830 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩107,939 | ₩107,939 | ₩106,817 | ₩106,910 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,139 | ₩108,139 | ₩107,792 | ₩107,939 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,151 | ₩107,846 | ₩107,151 | ₩107,739 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,657 | ₩107,258 | ₩106,283 | ₩107,151 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,535 | ₩105,949 | ₩105,067 | ₩105,949 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,443 | ₩106,443 | ₩105,641 | ₩105,828 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,283 | ₩107,124 | ₩106,283 | ₩106,603 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,243 | ₩106,603 | ₩106,149 | ₩106,149 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,191 | ₩107,191 | ₩106,349 | ₩106,683 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,365 | ₩107,431 | ₩106,750 | ₩107,138 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,672 | ₩107,966 | ₩107,485 | ₩107,498 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,113 | ₩108,220 | ₩107,418 | ₩107,846 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,180 | ₩108,273 | ₩107,872 | ₩108,260 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,779 | ₩108,126 | ₩107,765 | ₩108,126 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,338 | ₩107,538 | ₩107,271 | ₩107,271 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,764 | ₩106,991 | ₩106,577 | ₩106,764 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,817 | ₩106,884 | ₩106,149 | ₩106,550 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩106,977 | ₩106,977 | ₩106,603 | ₩106,857 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,496 | ₩107,231 | ₩106,496 | ₩107,111 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,361 | ₩106,056 | ₩105,214 | ₩106,056 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,136 | ₩106,403 | ₩105,254 | ₩105,307 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,643 | ₩106,884 | ₩105,575 | ₩105,882 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,401 | ₩106,216 | ₩105,401 | ₩105,882 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,828 | ₩105,828 | ₩105,788 | ₩105,815 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩106,977 | ₩106,977 | ₩104,332 | ₩104,332 | -2.47% | 1.1만 |
|---|