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 | ₩121,384 | ₩121,665 | ₩121,384 | ₩121,465 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,515 | ₩121,318 | ₩120,515 | ₩121,318 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,716 | ₩120,836 | ₩120,703 | ₩120,836 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,117 | ₩121,251 | ₩120,823 | ₩120,930 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,368 | ₩120,810 | ₩120,315 | ₩120,475 | +0.09% | 1.9만 |
| 2026.10.02 | ₩119,967 | ₩120,288 | ₩119,834 | ₩119,914 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,071 | ₩119,633 | ₩118,831 | ₩119,486 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,874 | ₩119,981 | ₩118,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,964 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,727 | ₩119,727 | ₩119,045 | ₩119,312 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩119,994 | ₩119,994 | ₩119,553 | ₩119,566 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,780 | ₩120,301 | ₩119,713 | ₩120,301 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩119,994 | ₩119,994 | ₩119,259 | ₩119,566 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,729 | ₩120,729 | ₩119,753 | ₩119,753 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,264 | ₩121,264 | ₩120,943 | ₩120,943 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,395 | ₩121,197 | ₩120,395 | ₩121,197 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩120,047 | ₩120,235 | ₩120,047 | ₩120,235 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩120,983 | ₩120,983 | ₩120,449 | ₩120,943 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,810 | ₩120,943 | ₩119,887 | ₩119,887 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,475 | ₩120,649 | ₩120,355 | ₩120,609 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,489 | ₩121,010 | ₩120,489 | ₩120,810 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,090 | ₩121,358 | ₩121,037 | ₩121,037 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,181 | ₩120,355 | ₩120,141 | ₩120,208 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,382 | ₩120,569 | ₩120,315 | ₩120,449 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,638 | ₩121,638 | ₩121,211 | ₩121,211 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,588 | ₩122,588 | ₩122,280 | ₩122,307 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,467 | ₩122,962 | ₩122,213 | ₩122,868 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,799 | ₩122,187 | ₩121,799 | ₩122,053 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,117 | ₩121,478 | ₩121,050 | ₩121,117 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,759 | ₩121,759 | ₩121,224 | ₩121,371 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,294 | ₩122,294 | ₩121,973 | ₩122,026 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,826 | ₩122,561 | ₩121,826 | ₩122,334 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,745 | ₩122,106 | ₩121,745 | ₩121,959 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩121,919 | ₩122,133 | ₩121,919 | ₩122,133 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩121,973 | ₩122,106 | ₩121,879 | ₩121,999 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,665 | ₩122,093 | ₩121,665 | ₩121,799 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,518 | ₩122,093 | ₩121,304 | ₩121,304 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,719 | ₩122,601 | ₩121,719 | ₩121,919 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,665 | ₩121,839 | ₩121,585 | ₩121,585 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩121,919 | ₩121,919 | ₩121,558 | ₩121,558 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,534 | ₩122,534 | ₩122,106 | ₩122,160 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,735 | ₩122,735 | ₩122,227 | ₩122,614 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,334 | ₩122,334 | ₩121,973 | ₩122,160 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,401 | ₩122,401 | ₩121,732 | ₩121,732 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩122,013 | ₩122,040 | ₩121,786 | ₩121,933 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,772 | ₩122,267 | ₩121,772 | ₩122,253 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,692 | ₩121,719 | ₩121,237 | ₩121,331 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,200 | ₩122,200 | ₩121,211 | ₩121,411 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,419 | ₩121,585 | ₩119,419 | ₩121,371 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,764 | ₩119,419 | ₩118,764 | ₩119,272 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩117,922 | ₩118,817 | ₩117,507 | ₩118,817 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,416 | ₩118,938 | ₩118,216 | ₩118,871 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,098 | ₩119,967 | ₩118,523 | ₩118,523 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,590 | ₩119,727 | ₩118,590 | ₩119,499 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,577 | ₩118,817 | ₩118,283 | ₩118,349 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩117,039 | ₩118,483 | ₩117,039 | ₩118,122 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,253 | ₩117,267 | ₩117,012 | ₩117,267 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,283 | ₩118,657 | ₩118,283 | ₩118,430 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,082 | ₩118,176 | ₩117,788 | ₩118,176 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,122 | ₩118,202 | ₩117,641 | ₩117,641 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,721 | ₩118,309 | ₩117,721 | ₩118,055 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,497 | ₩118,644 | ₩118,256 | ₩118,523 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,775 | ₩117,962 | ₩117,681 | ₩117,962 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,320 | ₩117,480 | ₩117,320 | ₩117,373 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩118,042 | ₩118,055 | ₩117,467 | ₩117,467 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩117,039 | ₩117,815 | ₩117,039 | ₩117,815 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩117,053 | ₩117,414 | ₩116,999 | ₩117,360 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,745 | ₩116,986 | ₩116,424 | ₩116,852 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,440 | ₩117,480 | ₩117,119 | ₩117,119 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,173 | ₩117,173 | ₩116,839 | ₩117,053 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩116,932 | ₩116,946 | ₩116,438 | ₩116,852 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,649 | ₩116,210 | ₩115,649 | ₩116,063 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,889 | ₩116,344 | ₩115,889 | ₩116,344 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩115,034 | ₩115,742 | ₩115,034 | ₩115,742 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,566 | ₩114,780 | ₩114,432 | ₩114,432 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,114 | ₩115,114 | ₩114,178 | ₩114,178 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,261 | ₩115,261 | ₩114,365 | ₩114,566 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,499 | ₩115,007 | ₩114,499 | ₩114,820 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,622 | ₩115,943 | ₩115,288 | ₩115,368 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,451 | ₩116,451 | ₩115,649 | ₩115,836 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,146 | ₩117,200 | ₩115,355 | ₩115,649 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,307 | ₩117,708 | ₩117,039 | ₩117,039 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩117,988 | ₩117,988 | ₩117,387 | ₩117,387 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,357 | ₩116,799 | ₩116,357 | ₩116,799 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,646 | ₩116,010 | ₩114,646 | ₩116,010 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,368 | ₩115,622 | ₩114,499 | ₩114,566 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,558 | ₩116,571 | ₩115,127 | ₩115,569 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,571 | ₩116,571 | ₩115,702 | ₩115,702 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,919 | ₩116,919 | ₩115,796 | ₩115,876 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,133 | ₩117,801 | ₩117,133 | ₩117,734 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,868 | ₩117,868 | ₩117,480 | ₩117,480 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,654 | ₩118,109 | ₩117,654 | ₩118,042 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,852 | ₩117,694 | ₩116,852 | ₩117,521 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,173 | ₩117,521 | ₩117,173 | ₩117,293 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩116,986 | ₩117,507 | ₩116,839 | ₩117,400 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,373 | ₩117,400 | ₩116,999 | ₩116,999 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,601 | ₩117,721 | ₩117,226 | ₩117,347 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,213 | ₩117,467 | ₩117,066 | ₩117,307 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,769 | ₩116,799 | ₩115,769 | ₩116,611 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,796 | ₩116,518 | ₩115,796 | ₩116,451 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,876 | ₩116,170 | ₩115,569 | ₩115,569 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,903 | ₩116,184 | ₩115,622 | ₩116,184 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,184 | ₩116,184 | ₩115,622 | ₩115,622 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,836 | ₩116,772 | ₩115,836 | ₩116,531 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩115,047 | ₩115,488 | ₩114,820 | ₩115,328 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,646 | ₩115,194 | ₩114,552 | ₩115,194 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,074 | ₩115,395 | ₩114,887 | ₩115,074 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,860 | ₩115,114 | ₩114,860 | ₩114,940 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,847 | ₩115,034 | ₩114,258 | ₩114,258 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,379 | ₩114,873 | ₩114,379 | ₩114,873 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,496 | ₩114,031 | ₩113,483 | ₩113,844 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,536 | ₩113,603 | ₩112,814 | ₩113,028 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,486 | ₩114,486 | ₩113,884 | ₩113,884 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩113,015 | ₩114,031 | ₩112,975 | ₩113,924 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,721 | ₩112,761 | ₩112,560 | ₩112,761 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩113,002 | ₩113,042 | ₩112,761 | ₩112,975 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,881 | ₩113,269 | ₩112,881 | ₩113,109 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,707 | ₩113,109 | ₩112,707 | ₩113,109 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩112,988 | ₩113,135 | ₩112,253 | ₩112,841 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,681 | ₩112,935 | ₩112,681 | ₩112,895 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,296 | ₩113,296 | ₩112,079 | ₩112,079 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩112,988 | ₩112,988 | ₩112,828 | ₩112,895 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩111,959 | ₩113,322 | ₩111,959 | ₩113,095 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,758 | ₩111,825 | ₩111,397 | ₩111,718 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩111,009 | ₩111,571 | ₩110,983 | ₩111,571 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,689 | ₩110,943 | ₩110,394 | ₩110,943 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,205 | ₩110,354 | ₩109,205 | ₩110,354 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,167 | ₩110,261 | ₩109,606 | ₩109,606 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,418 | ₩110,234 | ₩109,418 | ₩110,020 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,913 | ₩109,913 | ₩109,311 | ₩109,713 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,226 | ₩107,640 | ₩107,039 | ₩107,640 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,480 | ₩107,720 | ₩107,440 | ₩107,720 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,223 | ₩107,413 | ₩106,196 | ₩107,333 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩106,985 | ₩107,440 | ₩106,985 | ₩107,105 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,421 | ₩106,718 | ₩105,234 | ₩106,718 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,621 | ₩105,621 | ₩104,244 | ₩104,565 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,501 | ₩105,621 | ₩104,592 | ₩104,592 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,330 | ₩106,958 | ₩105,875 | ₩105,929 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,838 | ₩106,985 | ₩106,758 | ₩106,758 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,782 | ₩106,851 | ₩105,782 | ₩106,263 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,638 | ₩107,226 | ₩106,317 | ₩106,317 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,704 | ₩106,704 | ₩105,287 | ₩105,394 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,892 | ₩107,306 | ₩106,597 | ₩106,972 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,148 | ₩108,229 | ₩107,039 | ₩107,039 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,285 | ₩109,418 | ₩108,777 | ₩108,777 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,643 | ₩108,950 | ₩108,576 | ₩108,630 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,098 | ₩109,485 | ₩107,921 | ₩107,921 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,111 | ₩109,191 | ₩108,670 | ₩108,737 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,100 | ₩110,100 | ₩109,472 | ₩109,806 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,207 | ₩110,956 | ₩109,900 | ₩110,207 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,178 | ₩110,622 | ₩108,523 | ₩110,582 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,138 | ₩110,100 | ₩109,138 | ₩110,020 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,130 | ₩111,384 | ₩110,047 | ₩110,943 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,357 | ₩111,758 | ₩111,357 | ₩111,705 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,782 | ₩111,598 | ₩110,194 | ₩111,357 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,263 | ₩112,600 | ₩111,263 | ₩112,373 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,558 | ₩112,159 | ₩111,558 | ₩112,159 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,507 | ₩112,507 | ₩111,678 | ₩112,306 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,400 | ₩112,600 | ₩112,119 | ₩112,560 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,344 | ₩112,079 | ₩111,344 | ₩112,079 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,173 | ₩112,560 | ₩111,304 | ₩111,491 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,250 | ₩112,159 | ₩111,250 | ₩112,146 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,397 | ₩111,691 | ₩111,290 | ₩111,558 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,370 | ₩111,892 | ₩111,357 | ₩111,665 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,715 | ₩111,290 | ₩110,354 | ₩111,170 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,715 | ₩111,477 | ₩110,261 | ₩110,836 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,667 | ₩112,694 | ₩110,648 | ₩110,648 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,109 | ₩113,109 | ₩112,493 | ₩112,614 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,854 | ₩112,868 | ₩112,560 | ₩112,560 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,199 | ₩112,761 | ₩112,199 | ₩112,667 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,130 | ₩112,400 | ₩111,130 | ₩112,400 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,087 | ₩110,568 | ₩109,900 | ₩110,140 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,435 | ₩110,809 | ₩109,953 | ₩110,448 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,702 | ₩110,822 | ₩109,726 | ₩110,127 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,873 | ₩110,635 | ₩109,873 | ₩110,635 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩109,953 | ₩110,100 | ₩109,245 | ₩110,074 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,381 | ₩110,568 | ₩109,405 | ₩110,261 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,702 | ₩110,702 | ₩110,167 | ₩110,421 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,328 | ₩110,622 | ₩110,234 | ₩110,488 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,579 | ₩110,033 | ₩109,579 | ₩109,953 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,084 | ₩109,298 | ₩109,031 | ₩109,245 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,338 | ₩109,566 | ₩109,098 | ₩109,151 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,122 | ₩108,870 | ₩108,081 | ₩108,844 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,590 | ₩108,870 | ₩107,854 | ₩107,854 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩110,047 | ₩110,087 | ₩109,940 | ₩109,980 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,354 | ₩110,381 | ₩109,980 | ₩110,020 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,378 | ₩109,699 | ₩109,164 | ₩109,672 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,833 | ₩109,886 | ₩109,499 | ₩109,779 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,325 | ₩109,846 | ₩109,325 | ₩109,833 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,338 | ₩109,846 | ₩109,338 | ₩109,646 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,803 | ₩109,245 | ₩108,803 | ₩109,245 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,258 | ₩109,352 | ₩108,910 | ₩108,924 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,536 | ₩109,218 | ₩108,536 | ₩109,098 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,857 | ₩108,857 | ₩108,603 | ₩108,723 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,563 | ₩108,696 | ₩108,188 | ₩108,549 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,737 | ₩108,737 | ₩108,242 | ₩108,242 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,191 | ₩109,191 | ₩108,950 | ₩109,004 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,124 | ₩109,258 | ₩109,031 | ₩109,191 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,699 | ₩109,699 | ₩109,499 | ₩109,552 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,178 | ₩109,552 | ₩109,178 | ₩109,499 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,576 | ₩109,164 | ₩108,576 | ₩109,111 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,616 | ₩108,710 | ₩108,483 | ₩108,630 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩108,028 | ₩108,269 | ₩108,028 | ₩108,148 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,737 | ₩108,830 | ₩108,215 | ₩108,269 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,737 | ₩108,737 | ₩107,894 | ₩107,908 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,151 | ₩109,151 | ₩108,001 | ₩108,402 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,820 | ₩109,820 | ₩108,884 | ₩109,044 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,194 | ₩110,221 | ₩109,004 | ₩109,057 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,699 | ₩110,234 | ₩109,459 | ₩110,167 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,630 | ₩109,820 | ₩108,616 | ₩109,672 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,870 | ₩108,937 | ₩108,549 | ₩108,563 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩109,044 | ₩109,205 | ₩108,536 | ₩108,670 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,084 | ₩109,352 | ₩108,857 | ₩108,884 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,084 | ₩109,084 | ₩108,723 | ₩108,844 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,603 | ₩108,991 | ₩108,590 | ₩108,910 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,803 | ₩108,803 | ₩108,322 | ₩108,603 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,723 | ₩109,111 | ₩108,670 | ₩108,723 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩109,004 | ₩109,298 | ₩109,004 | ₩109,298 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩108,937 | ₩109,365 | ₩108,803 | ₩109,098 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,600 | ₩108,496 | ₩107,573 | ₩108,496 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,691 | ₩107,520 | ₩106,557 | ₩107,266 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,581 | ₩107,159 | ₩105,528 | ₩106,223 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,827 | ₩107,881 | ₩105,060 | ₩105,087 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩105,996 | ₩106,945 | ₩105,996 | ₩106,330 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,809 | ₩106,437 | ₩105,608 | ₩105,902 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,918 | ₩107,079 | ₩106,049 | ₩106,076 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,437 | ₩107,400 | ₩106,156 | ₩106,918 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩108,028 | ₩108,028 | ₩106,905 | ₩106,999 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,229 | ₩108,229 | ₩107,881 | ₩108,028 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,239 | ₩107,934 | ₩107,239 | ₩107,827 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,744 | ₩107,346 | ₩106,370 | ₩107,239 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,621 | ₩106,036 | ₩105,153 | ₩106,036 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,531 | ₩106,531 | ₩105,728 | ₩105,916 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,370 | ₩107,212 | ₩106,370 | ₩106,691 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,330 | ₩106,691 | ₩106,236 | ₩106,236 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,279 | ₩107,279 | ₩106,437 | ₩106,771 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,453 | ₩107,520 | ₩106,838 | ₩107,226 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,761 | ₩108,055 | ₩107,573 | ₩107,587 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,202 | ₩108,309 | ₩107,507 | ₩107,934 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,269 | ₩108,362 | ₩107,961 | ₩108,349 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,868 | ₩108,215 | ₩107,854 | ₩108,215 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,426 | ₩107,627 | ₩107,359 | ₩107,359 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,851 | ₩107,079 | ₩106,664 | ₩106,851 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,905 | ₩106,972 | ₩106,236 | ₩106,638 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,065 | ₩107,065 | ₩106,691 | ₩106,945 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,584 | ₩107,319 | ₩106,584 | ₩107,199 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,448 | ₩106,143 | ₩105,301 | ₩106,143 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,223 | ₩106,490 | ₩105,341 | ₩105,394 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,731 | ₩106,972 | ₩105,662 | ₩105,969 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,488 | ₩106,303 | ₩105,488 | ₩105,969 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,916 | ₩105,916 | ₩105,875 | ₩105,902 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,065 | ₩107,065 | ₩104,418 | ₩104,418 | -2.47% | 1.1만 |
|---|