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 | ₩121,546 | ₩121,827 | ₩121,546 | ₩121,626 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,676 | ₩121,479 | ₩120,676 | ₩121,479 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,877 | ₩120,997 | ₩120,863 | ₩120,997 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,278 | ₩121,412 | ₩120,984 | ₩121,091 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,529 | ₩120,970 | ₩120,475 | ₩120,636 | +0.09% | 1.9만 |
| 2026.10.02 | ₩120,127 | ₩120,448 | ₩119,993 | ₩120,073 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,230 | ₩119,792 | ₩118,989 | ₩119,645 | +0.35% | 3.3천 |
| 2026.09.30 | ₩120,033 | ₩120,140 | ₩119,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,123 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,886 | ₩119,886 | ₩119,203 | ₩119,471 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩120,154 | ₩120,154 | ₩119,712 | ₩119,725 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,940 | ₩120,462 | ₩119,873 | ₩120,462 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩120,154 | ₩120,154 | ₩119,417 | ₩119,725 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,890 | ₩120,890 | ₩119,913 | ₩119,913 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,426 | ₩121,426 | ₩121,104 | ₩121,104 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,555 | ₩121,359 | ₩120,555 | ₩121,359 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩120,207 | ₩120,395 | ₩120,207 | ₩120,395 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩121,144 | ₩121,144 | ₩120,609 | ₩121,104 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,970 | ₩121,104 | ₩120,047 | ₩120,047 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,636 | ₩120,810 | ₩120,515 | ₩120,770 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,649 | ₩121,171 | ₩120,649 | ₩120,970 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,251 | ₩121,519 | ₩121,198 | ₩121,198 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,341 | ₩120,515 | ₩120,301 | ₩120,368 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,542 | ₩120,729 | ₩120,475 | ₩120,609 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,800 | ₩121,800 | ₩121,372 | ₩121,372 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,751 | ₩122,751 | ₩122,443 | ₩122,470 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,630 | ₩123,126 | ₩122,376 | ₩123,032 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,961 | ₩122,349 | ₩121,961 | ₩122,215 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,278 | ₩121,640 | ₩121,211 | ₩121,278 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,921 | ₩121,921 | ₩121,385 | ₩121,533 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,456 | ₩122,456 | ₩122,135 | ₩122,189 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,988 | ₩122,724 | ₩121,988 | ₩122,497 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,907 | ₩122,269 | ₩121,907 | ₩122,122 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩122,082 | ₩122,296 | ₩122,082 | ₩122,296 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩122,135 | ₩122,269 | ₩122,041 | ₩122,162 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,827 | ₩122,256 | ₩121,827 | ₩121,961 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,680 | ₩122,256 | ₩121,466 | ₩121,466 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,881 | ₩122,764 | ₩121,881 | ₩122,082 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,827 | ₩122,001 | ₩121,747 | ₩121,747 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩122,082 | ₩122,082 | ₩121,720 | ₩121,720 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,697 | ₩122,697 | ₩122,269 | ₩122,323 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,898 | ₩122,898 | ₩122,389 | ₩122,778 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,497 | ₩122,497 | ₩122,135 | ₩122,323 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,563 | ₩122,563 | ₩121,894 | ₩121,894 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩122,175 | ₩122,202 | ₩121,948 | ₩122,095 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,934 | ₩122,430 | ₩121,934 | ₩122,416 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,854 | ₩121,881 | ₩121,399 | ₩121,492 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,363 | ₩122,363 | ₩121,372 | ₩121,573 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,578 | ₩121,747 | ₩119,578 | ₩121,533 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,922 | ₩119,578 | ₩118,922 | ₩119,431 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩118,079 | ₩118,976 | ₩117,664 | ₩118,976 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,574 | ₩119,096 | ₩118,373 | ₩119,029 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,257 | ₩120,127 | ₩118,681 | ₩118,681 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,748 | ₩119,886 | ₩118,748 | ₩119,658 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,735 | ₩118,976 | ₩118,440 | ₩118,507 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩117,195 | ₩118,641 | ₩117,195 | ₩118,279 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,409 | ₩117,423 | ₩117,168 | ₩117,423 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,440 | ₩118,815 | ₩118,440 | ₩118,587 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,239 | ₩118,333 | ₩117,945 | ₩118,333 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,279 | ₩118,360 | ₩117,797 | ₩117,797 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,878 | ₩118,467 | ₩117,878 | ₩118,213 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,654 | ₩118,802 | ₩118,413 | ₩118,681 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,931 | ₩118,119 | ₩117,838 | ₩118,119 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,476 | ₩117,637 | ₩117,476 | ₩117,530 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩118,199 | ₩118,213 | ₩117,623 | ₩117,623 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩117,195 | ₩117,972 | ₩117,195 | ₩117,972 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩117,208 | ₩117,570 | ₩117,155 | ₩117,516 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,901 | ₩117,142 | ₩116,579 | ₩117,008 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,597 | ₩117,637 | ₩117,275 | ₩117,275 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,329 | ₩117,329 | ₩116,994 | ₩117,208 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩117,088 | ₩117,101 | ₩116,593 | ₩117,008 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,803 | ₩116,365 | ₩115,803 | ₩116,218 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩116,044 | ₩116,499 | ₩116,044 | ₩116,499 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩115,187 | ₩115,896 | ₩115,187 | ₩115,896 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,718 | ₩114,933 | ₩114,584 | ₩114,584 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,267 | ₩115,267 | ₩114,330 | ₩114,330 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,414 | ₩115,414 | ₩114,518 | ₩114,718 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,651 | ₩115,160 | ₩114,651 | ₩114,973 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,776 | ₩116,097 | ₩115,441 | ₩115,522 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,606 | ₩116,606 | ₩115,803 | ₩115,990 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,302 | ₩117,356 | ₩115,508 | ₩115,803 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,463 | ₩117,864 | ₩117,195 | ₩117,195 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩118,146 | ₩118,146 | ₩117,543 | ₩117,543 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,512 | ₩116,954 | ₩116,512 | ₩116,954 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,799 | ₩116,164 | ₩114,799 | ₩116,164 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,522 | ₩115,776 | ₩114,651 | ₩114,718 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,713 | ₩116,726 | ₩115,281 | ₩115,722 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,726 | ₩116,726 | ₩115,856 | ₩115,856 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩117,075 | ₩117,075 | ₩115,950 | ₩116,030 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,289 | ₩117,958 | ₩117,289 | ₩117,891 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩118,025 | ₩118,025 | ₩117,637 | ₩117,637 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,811 | ₩118,266 | ₩117,811 | ₩118,199 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩117,008 | ₩117,851 | ₩117,008 | ₩117,677 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,329 | ₩117,677 | ₩117,329 | ₩117,449 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩117,142 | ₩117,664 | ₩116,994 | ₩117,557 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,530 | ₩117,557 | ₩117,155 | ₩117,155 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,757 | ₩117,878 | ₩117,382 | ₩117,503 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,369 | ₩117,623 | ₩117,222 | ₩117,463 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,923 | ₩116,954 | ₩115,923 | ₩116,767 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,950 | ₩116,673 | ₩115,950 | ₩116,606 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩116,030 | ₩116,325 | ₩115,722 | ₩115,722 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩116,057 | ₩116,338 | ₩115,776 | ₩116,338 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,338 | ₩116,338 | ₩115,776 | ₩115,776 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,990 | ₩116,927 | ₩115,990 | ₩116,686 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩115,200 | ₩115,642 | ₩114,973 | ₩115,481 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,799 | ₩115,348 | ₩114,705 | ₩115,348 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,227 | ₩115,548 | ₩115,040 | ₩115,227 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩115,013 | ₩115,267 | ₩115,013 | ₩115,093 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,999 | ₩115,187 | ₩114,410 | ₩114,410 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,531 | ₩115,026 | ₩114,531 | ₩115,026 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,647 | ₩114,183 | ₩113,634 | ₩113,995 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,687 | ₩113,754 | ₩112,965 | ₩113,179 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,638 | ₩114,638 | ₩114,036 | ₩114,036 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩113,165 | ₩114,183 | ₩113,125 | ₩114,076 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,871 | ₩112,911 | ₩112,710 | ₩112,911 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩113,152 | ₩113,192 | ₩112,911 | ₩113,125 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩113,032 | ₩113,420 | ₩113,032 | ₩113,259 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,857 | ₩113,259 | ₩112,857 | ₩113,259 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩113,139 | ₩113,286 | ₩112,402 | ₩112,991 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,831 | ₩113,085 | ₩112,831 | ₩113,045 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,447 | ₩113,447 | ₩112,228 | ₩112,228 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩113,139 | ₩113,139 | ₩112,978 | ₩113,045 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩112,108 | ₩113,473 | ₩112,108 | ₩113,246 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,907 | ₩111,974 | ₩111,545 | ₩111,867 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩111,157 | ₩111,720 | ₩111,130 | ₩111,720 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,836 | ₩111,090 | ₩110,541 | ₩111,090 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,350 | ₩110,501 | ₩109,350 | ₩110,501 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,314 | ₩110,408 | ₩109,752 | ₩109,752 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,564 | ₩110,381 | ₩109,564 | ₩110,167 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩110,059 | ₩110,059 | ₩109,457 | ₩109,859 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,369 | ₩107,784 | ₩107,181 | ₩107,784 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,623 | ₩107,864 | ₩107,583 | ₩107,864 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,364 | ₩107,556 | ₩106,338 | ₩107,476 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩107,128 | ₩107,583 | ₩107,128 | ₩107,248 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,561 | ₩106,860 | ₩105,374 | ₩106,860 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,762 | ₩105,762 | ₩104,383 | ₩104,704 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,642 | ₩105,762 | ₩104,731 | ₩104,731 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,472 | ₩107,101 | ₩106,016 | ₩106,070 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,980 | ₩107,128 | ₩106,900 | ₩106,900 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,923 | ₩106,994 | ₩105,923 | ₩106,405 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,780 | ₩107,369 | ₩106,458 | ₩106,458 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,846 | ₩106,846 | ₩105,427 | ₩105,534 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩107,034 | ₩107,449 | ₩106,739 | ₩107,114 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,292 | ₩108,373 | ₩107,181 | ₩107,181 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,430 | ₩109,564 | ₩108,922 | ₩108,922 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,788 | ₩109,096 | ₩108,721 | ₩108,774 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,243 | ₩109,631 | ₩108,065 | ₩108,065 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,256 | ₩109,337 | ₩108,814 | ₩108,881 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,247 | ₩110,247 | ₩109,618 | ₩109,952 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,354 | ₩111,104 | ₩110,046 | ₩110,354 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,323 | ₩110,769 | ₩108,667 | ₩110,729 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,283 | ₩110,247 | ₩109,283 | ₩110,167 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,278 | ₩111,532 | ₩110,193 | ₩111,090 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,505 | ₩111,907 | ₩111,505 | ₩111,853 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,930 | ₩111,746 | ₩110,341 | ₩111,505 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,412 | ₩112,750 | ₩111,412 | ₩112,523 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,706 | ₩112,309 | ₩111,706 | ₩112,309 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,657 | ₩112,657 | ₩111,827 | ₩112,456 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,550 | ₩112,750 | ₩112,268 | ₩112,710 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,492 | ₩112,228 | ₩111,492 | ₩112,228 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,322 | ₩112,710 | ₩111,452 | ₩111,639 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,398 | ₩112,309 | ₩111,398 | ₩112,295 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,545 | ₩111,840 | ₩111,438 | ₩111,706 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,519 | ₩112,041 | ₩111,505 | ₩111,813 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,863 | ₩111,438 | ₩110,501 | ₩111,318 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,863 | ₩111,626 | ₩110,408 | ₩110,983 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,817 | ₩112,844 | ₩110,796 | ₩110,796 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,259 | ₩113,259 | ₩112,643 | ₩112,764 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩113,005 | ₩113,018 | ₩112,710 | ₩112,710 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,349 | ₩112,911 | ₩112,349 | ₩112,817 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,278 | ₩112,550 | ₩111,278 | ₩112,550 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,233 | ₩110,715 | ₩110,046 | ₩110,287 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,582 | ₩110,956 | ₩110,100 | ₩110,595 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,849 | ₩110,970 | ₩109,872 | ₩110,274 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩110,019 | ₩110,782 | ₩110,019 | ₩110,782 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩110,100 | ₩110,247 | ₩109,390 | ₩110,220 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,528 | ₩110,715 | ₩109,551 | ₩110,408 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,849 | ₩110,849 | ₩110,314 | ₩110,568 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,474 | ₩110,769 | ₩110,381 | ₩110,635 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,725 | ₩110,180 | ₩109,725 | ₩110,100 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,229 | ₩109,444 | ₩109,176 | ₩109,390 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,484 | ₩109,711 | ₩109,243 | ₩109,296 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,266 | ₩109,015 | ₩108,225 | ₩108,988 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,734 | ₩109,015 | ₩107,998 | ₩107,998 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩110,193 | ₩110,233 | ₩110,086 | ₩110,126 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,501 | ₩110,528 | ₩110,126 | ₩110,167 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,524 | ₩109,845 | ₩109,310 | ₩109,818 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,979 | ₩110,033 | ₩109,644 | ₩109,926 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,470 | ₩109,993 | ₩109,470 | ₩109,979 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,484 | ₩109,993 | ₩109,484 | ₩109,792 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,948 | ₩109,390 | ₩108,948 | ₩109,390 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,403 | ₩109,497 | ₩109,055 | ₩109,069 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,681 | ₩109,363 | ₩108,681 | ₩109,243 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩109,002 | ₩109,002 | ₩108,747 | ₩108,868 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,707 | ₩108,841 | ₩108,332 | ₩108,694 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,881 | ₩108,881 | ₩108,386 | ₩108,386 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,337 | ₩109,337 | ₩109,096 | ₩109,149 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,270 | ₩109,403 | ₩109,176 | ₩109,337 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,845 | ₩109,845 | ₩109,644 | ₩109,698 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,323 | ₩109,698 | ₩109,323 | ₩109,644 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,721 | ₩109,310 | ₩108,721 | ₩109,256 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,761 | ₩108,855 | ₩108,627 | ₩108,774 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩108,172 | ₩108,413 | ₩108,172 | ₩108,292 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,881 | ₩108,975 | ₩108,359 | ₩108,413 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,881 | ₩108,881 | ₩108,038 | ₩108,051 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,296 | ₩109,296 | ₩108,145 | ₩108,547 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,966 | ₩109,966 | ₩109,029 | ₩109,189 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,341 | ₩110,367 | ₩109,149 | ₩109,203 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,845 | ₩110,381 | ₩109,604 | ₩110,314 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,774 | ₩109,966 | ₩108,761 | ₩109,818 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩109,015 | ₩109,082 | ₩108,694 | ₩108,707 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩109,189 | ₩109,350 | ₩108,681 | ₩108,814 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,229 | ₩109,497 | ₩109,002 | ₩109,029 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,229 | ₩109,229 | ₩108,868 | ₩108,988 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,747 | ₩109,136 | ₩108,734 | ₩109,055 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,948 | ₩108,948 | ₩108,466 | ₩108,747 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,868 | ₩109,256 | ₩108,814 | ₩108,868 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩109,149 | ₩109,444 | ₩109,149 | ₩109,444 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩109,082 | ₩109,511 | ₩108,948 | ₩109,243 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,743 | ₩108,640 | ₩107,717 | ₩108,640 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,833 | ₩107,663 | ₩106,699 | ₩107,409 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,722 | ₩107,302 | ₩105,668 | ₩106,364 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,971 | ₩108,025 | ₩105,200 | ₩105,227 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩106,137 | ₩107,087 | ₩106,137 | ₩106,472 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,949 | ₩106,579 | ₩105,749 | ₩106,043 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩107,061 | ₩107,221 | ₩106,190 | ₩106,217 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,579 | ₩107,543 | ₩106,298 | ₩107,061 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩108,172 | ₩108,172 | ₩107,047 | ₩107,141 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,373 | ₩108,373 | ₩108,025 | ₩108,172 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,382 | ₩108,078 | ₩107,382 | ₩107,971 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,887 | ₩107,489 | ₩106,512 | ₩107,382 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,762 | ₩106,177 | ₩105,293 | ₩106,177 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,672 | ₩106,672 | ₩105,869 | ₩106,057 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,512 | ₩107,355 | ₩106,512 | ₩106,833 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,472 | ₩106,833 | ₩106,378 | ₩106,378 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,422 | ₩107,422 | ₩106,579 | ₩106,913 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,596 | ₩107,663 | ₩106,980 | ₩107,369 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,904 | ₩108,199 | ₩107,717 | ₩107,730 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,346 | ₩108,453 | ₩107,650 | ₩108,078 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,413 | ₩108,507 | ₩108,105 | ₩108,493 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩108,011 | ₩108,359 | ₩107,998 | ₩108,359 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,569 | ₩107,770 | ₩107,502 | ₩107,502 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,994 | ₩107,221 | ₩106,806 | ₩106,994 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩107,047 | ₩107,114 | ₩106,378 | ₩106,780 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,208 | ₩107,208 | ₩106,833 | ₩107,087 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,726 | ₩107,462 | ₩106,726 | ₩107,342 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,588 | ₩106,284 | ₩105,441 | ₩106,284 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,364 | ₩106,632 | ₩105,481 | ₩105,534 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,873 | ₩107,114 | ₩105,802 | ₩106,110 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,628 | ₩106,445 | ₩105,628 | ₩106,110 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩106,057 | ₩106,057 | ₩106,016 | ₩106,043 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,208 | ₩107,208 | ₩104,557 | ₩104,557 | -2.47% | 1.1만 |
|---|