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 | ₩121,457 | ₩121,738 | ₩121,457 | ₩121,537 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,587 | ₩121,390 | ₩120,587 | ₩121,390 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,788 | ₩120,909 | ₩120,775 | ₩120,909 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,189 | ₩121,323 | ₩120,895 | ₩121,002 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,440 | ₩120,882 | ₩120,387 | ₩120,547 | +0.09% | 1.9만 |
| 2026.10.02 | ₩120,039 | ₩120,360 | ₩119,905 | ₩119,985 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,143 | ₩119,705 | ₩118,902 | ₩119,557 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,945 | ₩120,052 | ₩119,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,036 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,798 | ₩119,798 | ₩119,116 | ₩119,383 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩120,066 | ₩120,066 | ₩119,624 | ₩119,638 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,852 | ₩120,373 | ₩119,785 | ₩120,373 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩120,066 | ₩120,066 | ₩119,330 | ₩119,638 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,802 | ₩120,802 | ₩119,825 | ₩119,825 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,337 | ₩121,337 | ₩121,016 | ₩121,016 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,467 | ₩121,270 | ₩120,467 | ₩121,270 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩120,119 | ₩120,307 | ₩120,119 | ₩120,307 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩121,056 | ₩121,056 | ₩120,521 | ₩121,016 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,882 | ₩121,016 | ₩119,959 | ₩119,959 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,547 | ₩120,721 | ₩120,427 | ₩120,681 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,561 | ₩121,082 | ₩120,561 | ₩120,882 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,163 | ₩121,430 | ₩121,109 | ₩121,109 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,253 | ₩120,427 | ₩120,213 | ₩120,280 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,454 | ₩120,641 | ₩120,387 | ₩120,521 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,711 | ₩121,711 | ₩121,283 | ₩121,283 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,661 | ₩122,661 | ₩122,353 | ₩122,380 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,541 | ₩123,036 | ₩122,286 | ₩122,942 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,872 | ₩122,260 | ₩121,872 | ₩122,126 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,189 | ₩121,551 | ₩121,123 | ₩121,189 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,832 | ₩121,832 | ₩121,297 | ₩121,444 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,367 | ₩122,367 | ₩122,046 | ₩122,099 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,899 | ₩122,634 | ₩121,899 | ₩122,407 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,818 | ₩122,179 | ₩121,818 | ₩122,032 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩121,992 | ₩122,206 | ₩121,992 | ₩122,206 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩122,046 | ₩122,179 | ₩121,952 | ₩122,072 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,738 | ₩122,166 | ₩121,738 | ₩121,872 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,591 | ₩122,166 | ₩121,377 | ₩121,377 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,791 | ₩122,674 | ₩121,791 | ₩121,992 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,738 | ₩121,912 | ₩121,658 | ₩121,658 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩121,992 | ₩121,992 | ₩121,631 | ₩121,631 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,608 | ₩122,608 | ₩122,179 | ₩122,233 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,808 | ₩122,808 | ₩122,300 | ₩122,688 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,407 | ₩122,407 | ₩122,046 | ₩122,233 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,474 | ₩122,474 | ₩121,805 | ₩121,805 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩122,086 | ₩122,113 | ₩121,858 | ₩122,006 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,845 | ₩122,340 | ₩121,845 | ₩122,327 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,765 | ₩121,791 | ₩121,310 | ₩121,404 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,273 | ₩122,273 | ₩121,283 | ₩121,484 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,491 | ₩121,658 | ₩119,491 | ₩121,444 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,835 | ₩119,491 | ₩118,835 | ₩119,343 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩117,992 | ₩118,889 | ₩117,577 | ₩118,889 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,487 | ₩119,009 | ₩118,287 | ₩118,942 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,169 | ₩120,039 | ₩118,594 | ₩118,594 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,661 | ₩119,798 | ₩118,661 | ₩119,571 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,648 | ₩118,889 | ₩118,353 | ₩118,420 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩117,109 | ₩118,554 | ₩117,109 | ₩118,193 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,323 | ₩117,337 | ₩117,083 | ₩117,337 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,353 | ₩118,728 | ₩118,353 | ₩118,501 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,153 | ₩118,246 | ₩117,858 | ₩118,246 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,193 | ₩118,273 | ₩117,711 | ₩117,711 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,792 | ₩118,380 | ₩117,792 | ₩118,126 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,567 | ₩118,715 | ₩118,327 | ₩118,594 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,845 | ₩118,032 | ₩117,751 | ₩118,032 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,390 | ₩117,551 | ₩117,390 | ₩117,444 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩118,113 | ₩118,126 | ₩117,537 | ₩117,537 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩117,109 | ₩117,885 | ₩117,109 | ₩117,885 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩117,123 | ₩117,484 | ₩117,069 | ₩117,430 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,815 | ₩117,056 | ₩116,494 | ₩116,922 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,511 | ₩117,551 | ₩117,190 | ₩117,190 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,243 | ₩117,243 | ₩116,909 | ₩117,123 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩117,002 | ₩117,016 | ₩116,507 | ₩116,922 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,718 | ₩116,280 | ₩115,718 | ₩116,133 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,959 | ₩116,414 | ₩115,959 | ₩116,414 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩115,103 | ₩115,812 | ₩115,103 | ₩115,812 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,634 | ₩114,848 | ₩114,501 | ₩114,501 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,183 | ₩115,183 | ₩114,246 | ₩114,246 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,330 | ₩115,330 | ₩114,434 | ₩114,634 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,567 | ₩115,076 | ₩114,567 | ₩114,889 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,691 | ₩116,012 | ₩115,357 | ₩115,437 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,521 | ₩116,521 | ₩115,718 | ₩115,905 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,216 | ₩117,270 | ₩115,424 | ₩115,718 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,377 | ₩117,778 | ₩117,109 | ₩117,109 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩118,059 | ₩118,059 | ₩117,457 | ₩117,457 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,427 | ₩116,868 | ₩116,427 | ₩116,868 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,715 | ₩116,079 | ₩114,715 | ₩116,079 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,437 | ₩115,691 | ₩114,567 | ₩114,634 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,628 | ₩116,641 | ₩115,196 | ₩115,638 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,641 | ₩116,641 | ₩115,771 | ₩115,771 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,989 | ₩116,989 | ₩115,865 | ₩115,945 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,203 | ₩117,872 | ₩117,203 | ₩117,805 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,939 | ₩117,939 | ₩117,551 | ₩117,551 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,725 | ₩118,179 | ₩117,725 | ₩118,113 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,922 | ₩117,765 | ₩116,922 | ₩117,591 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,243 | ₩117,591 | ₩117,243 | ₩117,363 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩117,056 | ₩117,577 | ₩116,909 | ₩117,470 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,444 | ₩117,470 | ₩117,069 | ₩117,069 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,671 | ₩117,792 | ₩117,297 | ₩117,417 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,283 | ₩117,537 | ₩117,136 | ₩117,377 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,838 | ₩116,868 | ₩115,838 | ₩116,681 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,865 | ₩116,588 | ₩115,865 | ₩116,521 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,945 | ₩116,240 | ₩115,638 | ₩115,638 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,972 | ₩116,253 | ₩115,691 | ₩116,253 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,253 | ₩116,253 | ₩115,691 | ₩115,691 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,905 | ₩116,842 | ₩115,905 | ₩116,601 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩115,116 | ₩115,557 | ₩114,889 | ₩115,397 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,715 | ₩115,263 | ₩114,621 | ₩115,263 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,143 | ₩115,464 | ₩114,955 | ₩115,143 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,929 | ₩115,183 | ₩114,929 | ₩115,009 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,915 | ₩115,103 | ₩114,327 | ₩114,327 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,447 | ₩114,942 | ₩114,447 | ₩114,942 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,564 | ₩114,099 | ₩113,551 | ₩113,912 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,604 | ₩113,671 | ₩112,882 | ₩113,096 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,554 | ₩114,554 | ₩113,952 | ₩113,952 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩113,083 | ₩114,099 | ₩113,042 | ₩113,992 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,788 | ₩112,828 | ₩112,628 | ₩112,828 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩113,069 | ₩113,109 | ₩112,828 | ₩113,042 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,949 | ₩113,337 | ₩112,949 | ₩113,176 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,775 | ₩113,176 | ₩112,775 | ₩113,176 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩113,056 | ₩113,203 | ₩112,320 | ₩112,909 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,748 | ₩113,002 | ₩112,748 | ₩112,962 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,363 | ₩113,363 | ₩112,146 | ₩112,146 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩113,056 | ₩113,056 | ₩112,895 | ₩112,962 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩112,026 | ₩113,390 | ₩112,026 | ₩113,163 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,825 | ₩111,892 | ₩111,464 | ₩111,785 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩111,076 | ₩111,638 | ₩111,049 | ₩111,638 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,755 | ₩111,009 | ₩110,460 | ₩111,009 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,270 | ₩110,420 | ₩109,270 | ₩110,420 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,233 | ₩110,327 | ₩109,671 | ₩109,671 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,484 | ₩110,300 | ₩109,484 | ₩110,086 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,979 | ₩109,979 | ₩109,377 | ₩109,778 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,290 | ₩107,705 | ₩107,103 | ₩107,705 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,544 | ₩107,785 | ₩107,504 | ₩107,785 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,287 | ₩107,477 | ₩106,260 | ₩107,397 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩107,049 | ₩107,504 | ₩107,049 | ₩107,170 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,484 | ₩106,782 | ₩105,297 | ₩106,782 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,685 | ₩105,685 | ₩104,307 | ₩104,628 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,564 | ₩105,685 | ₩104,655 | ₩104,655 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,394 | ₩107,022 | ₩105,939 | ₩105,992 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,902 | ₩107,049 | ₩106,822 | ₩106,822 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,845 | ₩106,915 | ₩105,845 | ₩106,327 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,701 | ₩107,290 | ₩106,380 | ₩106,380 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,768 | ₩106,768 | ₩105,350 | ₩105,457 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,956 | ₩107,370 | ₩106,661 | ₩107,036 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,213 | ₩108,293 | ₩107,103 | ₩107,103 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,350 | ₩109,484 | ₩108,842 | ₩108,842 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,708 | ₩109,016 | ₩108,641 | ₩108,695 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,163 | ₩109,551 | ₩107,986 | ₩107,986 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,176 | ₩109,256 | ₩108,735 | ₩108,802 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,166 | ₩110,166 | ₩109,537 | ₩109,872 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,273 | ₩111,022 | ₩109,966 | ₩110,273 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,243 | ₩110,688 | ₩108,588 | ₩110,648 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,203 | ₩110,166 | ₩109,203 | ₩110,086 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,196 | ₩111,450 | ₩110,113 | ₩111,009 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,424 | ₩111,825 | ₩111,424 | ₩111,772 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,848 | ₩111,664 | ₩110,260 | ₩111,424 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,330 | ₩112,668 | ₩111,330 | ₩112,440 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,624 | ₩112,226 | ₩111,624 | ₩112,226 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,574 | ₩112,574 | ₩111,745 | ₩112,374 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,467 | ₩112,668 | ₩112,186 | ₩112,628 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,410 | ₩112,146 | ₩111,410 | ₩112,146 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,240 | ₩112,628 | ₩111,370 | ₩111,557 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,317 | ₩112,226 | ₩111,317 | ₩112,213 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,464 | ₩111,758 | ₩111,357 | ₩111,624 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,437 | ₩111,959 | ₩111,424 | ₩111,731 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,782 | ₩111,357 | ₩110,420 | ₩111,236 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,782 | ₩111,544 | ₩110,327 | ₩110,902 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,735 | ₩112,761 | ₩110,715 | ₩110,715 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,176 | ₩113,176 | ₩112,561 | ₩112,681 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,922 | ₩112,935 | ₩112,628 | ₩112,628 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,266 | ₩112,828 | ₩112,266 | ₩112,735 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,196 | ₩112,467 | ₩111,196 | ₩112,467 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,153 | ₩110,634 | ₩109,966 | ₩110,206 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,501 | ₩110,875 | ₩110,019 | ₩110,514 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,768 | ₩110,889 | ₩109,792 | ₩110,193 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,939 | ₩110,701 | ₩109,939 | ₩110,701 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩110,019 | ₩110,166 | ₩109,310 | ₩110,139 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,447 | ₩110,634 | ₩109,471 | ₩110,327 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,768 | ₩110,768 | ₩110,233 | ₩110,487 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,394 | ₩110,688 | ₩110,300 | ₩110,554 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,644 | ₩110,099 | ₩109,644 | ₩110,019 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,149 | ₩109,364 | ₩109,096 | ₩109,310 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,404 | ₩109,631 | ₩109,163 | ₩109,216 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,186 | ₩108,935 | ₩108,146 | ₩108,909 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,654 | ₩108,935 | ₩107,919 | ₩107,919 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩110,113 | ₩110,153 | ₩110,006 | ₩110,046 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,420 | ₩110,447 | ₩110,046 | ₩110,086 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,444 | ₩109,765 | ₩109,230 | ₩109,738 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,899 | ₩109,952 | ₩109,564 | ₩109,845 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,390 | ₩109,912 | ₩109,390 | ₩109,899 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,404 | ₩109,912 | ₩109,404 | ₩109,711 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,869 | ₩109,310 | ₩108,869 | ₩109,310 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,323 | ₩109,417 | ₩108,976 | ₩108,989 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,601 | ₩109,283 | ₩108,601 | ₩109,163 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,922 | ₩108,922 | ₩108,668 | ₩108,788 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,628 | ₩108,762 | ₩108,253 | ₩108,614 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,802 | ₩108,802 | ₩108,307 | ₩108,307 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,256 | ₩109,256 | ₩109,016 | ₩109,069 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,190 | ₩109,323 | ₩109,096 | ₩109,256 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,765 | ₩109,765 | ₩109,564 | ₩109,618 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,243 | ₩109,618 | ₩109,243 | ₩109,564 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,641 | ₩109,230 | ₩108,641 | ₩109,176 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,681 | ₩108,775 | ₩108,547 | ₩108,695 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩108,093 | ₩108,333 | ₩108,093 | ₩108,213 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,802 | ₩108,895 | ₩108,280 | ₩108,333 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,802 | ₩108,802 | ₩107,959 | ₩107,972 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,216 | ₩109,216 | ₩108,066 | ₩108,467 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,885 | ₩109,885 | ₩108,949 | ₩109,109 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,260 | ₩110,287 | ₩109,069 | ₩109,123 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,765 | ₩110,300 | ₩109,524 | ₩110,233 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,695 | ₩109,885 | ₩108,681 | ₩109,738 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,935 | ₩109,002 | ₩108,614 | ₩108,628 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩109,109 | ₩109,270 | ₩108,601 | ₩108,735 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,149 | ₩109,417 | ₩108,922 | ₩108,949 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,149 | ₩109,149 | ₩108,788 | ₩108,909 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,668 | ₩109,056 | ₩108,654 | ₩108,976 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,869 | ₩108,869 | ₩108,387 | ₩108,668 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,788 | ₩109,176 | ₩108,735 | ₩108,788 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩109,069 | ₩109,364 | ₩109,069 | ₩109,364 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩109,002 | ₩109,430 | ₩108,869 | ₩109,163 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,665 | ₩108,561 | ₩107,638 | ₩108,561 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,755 | ₩107,584 | ₩106,621 | ₩107,330 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,644 | ₩107,223 | ₩105,591 | ₩106,287 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,892 | ₩107,945 | ₩105,123 | ₩105,150 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩106,059 | ₩107,009 | ₩106,059 | ₩106,394 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,872 | ₩106,501 | ₩105,671 | ₩105,966 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,982 | ₩107,143 | ₩106,113 | ₩106,139 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,501 | ₩107,464 | ₩106,220 | ₩106,982 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩108,093 | ₩108,093 | ₩106,969 | ₩107,063 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,293 | ₩108,293 | ₩107,945 | ₩108,093 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,303 | ₩107,999 | ₩107,303 | ₩107,892 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,808 | ₩107,410 | ₩106,434 | ₩107,303 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,685 | ₩106,099 | ₩105,216 | ₩106,099 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,594 | ₩106,594 | ₩105,792 | ₩105,979 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,434 | ₩107,277 | ₩106,434 | ₩106,755 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,394 | ₩106,755 | ₩106,300 | ₩106,300 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,343 | ₩107,343 | ₩106,501 | ₩106,835 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,517 | ₩107,584 | ₩106,902 | ₩107,290 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,825 | ₩108,119 | ₩107,638 | ₩107,651 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,267 | ₩108,374 | ₩107,571 | ₩107,999 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,333 | ₩108,427 | ₩108,026 | ₩108,414 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,932 | ₩108,280 | ₩107,919 | ₩108,280 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,491 | ₩107,691 | ₩107,424 | ₩107,424 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,915 | ₩107,143 | ₩106,728 | ₩106,915 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,969 | ₩107,036 | ₩106,300 | ₩106,701 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,129 | ₩107,129 | ₩106,755 | ₩107,009 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,648 | ₩107,384 | ₩106,648 | ₩107,263 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,511 | ₩106,206 | ₩105,364 | ₩106,206 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,287 | ₩106,554 | ₩105,404 | ₩105,457 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,795 | ₩107,036 | ₩105,725 | ₩106,032 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,551 | ₩106,367 | ₩105,551 | ₩106,032 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,979 | ₩105,979 | ₩105,939 | ₩105,966 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,129 | ₩107,129 | ₩104,481 | ₩104,481 | -2.47% | 1.1만 |
|---|