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 | ₩121,366 | ₩121,647 | ₩121,366 | ₩121,446 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,497 | ₩121,299 | ₩120,497 | ₩121,299 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,698 | ₩120,818 | ₩120,684 | ₩120,818 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,099 | ₩121,233 | ₩120,805 | ₩120,912 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,350 | ₩120,791 | ₩120,297 | ₩120,457 | +0.09% | 1.9만 |
| 2026.10.02 | ₩119,949 | ₩120,270 | ₩119,816 | ₩119,896 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,054 | ₩119,615 | ₩118,813 | ₩119,468 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,856 | ₩119,963 | ₩118,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,947 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,709 | ₩119,709 | ₩119,027 | ₩119,294 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩119,976 | ₩119,976 | ₩119,535 | ₩119,548 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,762 | ₩120,283 | ₩119,695 | ₩120,283 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩119,976 | ₩119,976 | ₩119,241 | ₩119,548 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,711 | ₩120,711 | ₩119,735 | ₩119,735 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,246 | ₩121,246 | ₩120,925 | ₩120,925 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,377 | ₩121,179 | ₩120,377 | ₩121,179 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩120,029 | ₩120,217 | ₩120,029 | ₩120,217 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩120,965 | ₩120,965 | ₩120,431 | ₩120,925 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,791 | ₩120,925 | ₩119,869 | ₩119,869 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,457 | ₩120,631 | ₩120,337 | ₩120,591 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,471 | ₩120,992 | ₩120,471 | ₩120,791 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,072 | ₩121,340 | ₩121,019 | ₩121,019 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,163 | ₩120,337 | ₩120,123 | ₩120,190 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,364 | ₩120,551 | ₩120,297 | ₩120,431 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,620 | ₩121,620 | ₩121,192 | ₩121,192 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,569 | ₩122,569 | ₩122,262 | ₩122,289 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,449 | ₩122,944 | ₩122,195 | ₩122,850 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,781 | ₩122,168 | ₩121,781 | ₩122,035 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,099 | ₩121,460 | ₩121,032 | ₩121,099 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,741 | ₩121,741 | ₩121,206 | ₩121,353 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,275 | ₩122,275 | ₩121,954 | ₩122,008 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,807 | ₩122,543 | ₩121,807 | ₩122,315 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,727 | ₩122,088 | ₩121,727 | ₩121,941 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩121,901 | ₩122,115 | ₩121,901 | ₩122,115 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩121,954 | ₩122,088 | ₩121,861 | ₩121,981 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,647 | ₩122,075 | ₩121,647 | ₩121,781 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,500 | ₩122,075 | ₩121,286 | ₩121,286 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,700 | ₩122,583 | ₩121,700 | ₩121,901 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,647 | ₩121,821 | ₩121,567 | ₩121,567 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩121,901 | ₩121,901 | ₩121,540 | ₩121,540 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,516 | ₩122,516 | ₩122,088 | ₩122,142 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,716 | ₩122,716 | ₩122,208 | ₩122,596 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,315 | ₩122,315 | ₩121,954 | ₩122,142 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,382 | ₩122,382 | ₩121,714 | ₩121,714 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩121,995 | ₩122,021 | ₩121,767 | ₩121,914 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,754 | ₩122,249 | ₩121,754 | ₩122,235 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,674 | ₩121,700 | ₩121,219 | ₩121,313 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,182 | ₩122,182 | ₩121,192 | ₩121,393 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,401 | ₩121,567 | ₩119,401 | ₩121,353 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,746 | ₩119,401 | ₩118,746 | ₩119,254 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩117,904 | ₩118,800 | ₩117,490 | ₩118,800 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,399 | ₩118,920 | ₩118,198 | ₩118,853 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,080 | ₩119,949 | ₩118,506 | ₩118,506 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,572 | ₩119,709 | ₩118,572 | ₩119,481 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,559 | ₩118,800 | ₩118,265 | ₩118,332 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩117,022 | ₩118,465 | ₩117,022 | ₩118,105 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,236 | ₩117,249 | ₩116,995 | ₩117,249 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,265 | ₩118,639 | ₩118,265 | ₩118,412 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,064 | ₩118,158 | ₩117,770 | ₩118,158 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,105 | ₩118,185 | ₩117,623 | ₩117,623 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,703 | ₩118,292 | ₩117,703 | ₩118,038 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,479 | ₩118,626 | ₩118,238 | ₩118,506 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,757 | ₩117,944 | ₩117,663 | ₩117,944 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,302 | ₩117,463 | ₩117,302 | ₩117,356 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩118,024 | ₩118,038 | ₩117,449 | ₩117,449 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩117,022 | ₩117,797 | ₩117,022 | ₩117,797 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩117,035 | ₩117,396 | ₩116,982 | ₩117,343 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,728 | ₩116,968 | ₩116,407 | ₩116,835 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,423 | ₩117,463 | ₩117,102 | ₩117,102 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,155 | ₩117,155 | ₩116,821 | ₩117,035 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩116,915 | ₩116,928 | ₩116,420 | ₩116,835 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,631 | ₩116,193 | ₩115,631 | ₩116,046 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,872 | ₩116,327 | ₩115,872 | ₩116,327 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩115,017 | ₩115,725 | ₩115,017 | ₩115,725 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,549 | ₩114,763 | ₩114,415 | ₩114,415 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,097 | ₩115,097 | ₩114,161 | ₩114,161 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,244 | ₩115,244 | ₩114,348 | ₩114,549 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,482 | ₩114,990 | ₩114,482 | ₩114,803 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,605 | ₩115,926 | ₩115,271 | ₩115,351 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,434 | ₩116,434 | ₩115,631 | ₩115,819 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,129 | ₩117,182 | ₩115,337 | ₩115,631 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,289 | ₩117,690 | ₩117,022 | ₩117,022 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩117,971 | ₩117,971 | ₩117,369 | ₩117,369 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,340 | ₩116,781 | ₩116,340 | ₩116,781 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,629 | ₩115,992 | ₩114,629 | ₩115,992 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,351 | ₩115,605 | ₩114,482 | ₩114,549 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,540 | ₩116,554 | ₩115,110 | ₩115,551 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,554 | ₩116,554 | ₩115,685 | ₩115,685 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,901 | ₩116,901 | ₩115,779 | ₩115,859 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,115 | ₩117,784 | ₩117,115 | ₩117,717 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,851 | ₩117,851 | ₩117,463 | ₩117,463 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,637 | ₩118,091 | ₩117,637 | ₩118,024 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,835 | ₩117,677 | ₩116,835 | ₩117,503 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,155 | ₩117,503 | ₩117,155 | ₩117,276 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩116,968 | ₩117,490 | ₩116,821 | ₩117,383 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,356 | ₩117,383 | ₩116,982 | ₩116,982 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,583 | ₩117,703 | ₩117,209 | ₩117,329 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,196 | ₩117,449 | ₩117,048 | ₩117,289 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,752 | ₩116,781 | ₩115,752 | ₩116,594 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,779 | ₩116,500 | ₩115,779 | ₩116,434 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,859 | ₩116,153 | ₩115,551 | ₩115,551 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,885 | ₩116,166 | ₩115,605 | ₩116,166 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,166 | ₩116,166 | ₩115,605 | ₩115,605 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,819 | ₩116,754 | ₩115,819 | ₩116,514 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩115,030 | ₩115,471 | ₩114,803 | ₩115,311 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,629 | ₩115,177 | ₩114,535 | ₩115,177 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,057 | ₩115,377 | ₩114,870 | ₩115,057 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,843 | ₩115,097 | ₩114,843 | ₩114,923 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,829 | ₩115,017 | ₩114,241 | ₩114,241 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,362 | ₩114,856 | ₩114,362 | ₩114,856 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,479 | ₩114,014 | ₩113,466 | ₩113,827 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,519 | ₩113,586 | ₩112,797 | ₩113,011 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,468 | ₩114,468 | ₩113,867 | ₩113,867 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩112,998 | ₩114,014 | ₩112,958 | ₩113,907 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,704 | ₩112,744 | ₩112,544 | ₩112,744 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩112,985 | ₩113,025 | ₩112,744 | ₩112,958 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,864 | ₩113,252 | ₩112,864 | ₩113,092 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,691 | ₩113,092 | ₩112,691 | ₩113,092 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩112,971 | ₩113,118 | ₩112,236 | ₩112,824 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,664 | ₩112,918 | ₩112,664 | ₩112,878 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,279 | ₩113,279 | ₩112,062 | ₩112,062 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩112,971 | ₩112,971 | ₩112,811 | ₩112,878 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩111,942 | ₩113,305 | ₩111,942 | ₩113,078 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,741 | ₩111,808 | ₩111,381 | ₩111,701 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩110,993 | ₩111,554 | ₩110,966 | ₩111,554 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,672 | ₩110,926 | ₩110,378 | ₩110,926 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,188 | ₩110,338 | ₩109,188 | ₩110,338 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,151 | ₩110,244 | ₩109,589 | ₩109,589 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,402 | ₩110,218 | ₩109,402 | ₩110,004 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,897 | ₩109,897 | ₩109,295 | ₩109,696 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,210 | ₩107,624 | ₩107,023 | ₩107,624 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,464 | ₩107,704 | ₩107,424 | ₩107,704 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,207 | ₩107,397 | ₩106,180 | ₩107,317 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩106,969 | ₩107,424 | ₩106,969 | ₩107,089 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,405 | ₩106,702 | ₩105,218 | ₩106,702 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,606 | ₩105,606 | ₩104,229 | ₩104,550 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,485 | ₩105,606 | ₩104,576 | ₩104,576 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,314 | ₩106,942 | ₩105,860 | ₩105,913 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,822 | ₩106,969 | ₩106,742 | ₩106,742 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,766 | ₩106,835 | ₩105,766 | ₩106,247 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,622 | ₩107,210 | ₩106,301 | ₩106,301 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,688 | ₩106,688 | ₩105,271 | ₩105,378 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,876 | ₩107,290 | ₩106,581 | ₩106,956 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,132 | ₩108,212 | ₩107,023 | ₩107,023 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,268 | ₩109,402 | ₩108,760 | ₩108,760 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,627 | ₩108,934 | ₩108,560 | ₩108,613 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,081 | ₩109,469 | ₩107,905 | ₩107,905 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,095 | ₩109,175 | ₩108,653 | ₩108,720 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,084 | ₩110,084 | ₩109,456 | ₩109,790 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,191 | ₩110,939 | ₩109,883 | ₩110,191 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,161 | ₩110,605 | ₩108,506 | ₩110,565 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,121 | ₩110,084 | ₩109,121 | ₩110,004 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,113 | ₩111,367 | ₩110,030 | ₩110,926 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,340 | ₩111,741 | ₩111,340 | ₩111,688 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,766 | ₩111,581 | ₩110,177 | ₩111,340 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,247 | ₩112,584 | ₩111,247 | ₩112,356 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,541 | ₩112,142 | ₩111,541 | ₩112,142 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,490 | ₩112,490 | ₩111,661 | ₩112,290 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,383 | ₩112,584 | ₩112,102 | ₩112,544 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,327 | ₩112,062 | ₩111,327 | ₩112,062 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,156 | ₩112,544 | ₩111,287 | ₩111,474 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,233 | ₩112,142 | ₩111,233 | ₩112,129 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,381 | ₩111,675 | ₩111,274 | ₩111,541 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,354 | ₩111,875 | ₩111,340 | ₩111,648 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,699 | ₩111,274 | ₩110,338 | ₩111,153 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,699 | ₩111,461 | ₩110,244 | ₩110,819 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,650 | ₩112,677 | ₩110,632 | ₩110,632 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,092 | ₩113,092 | ₩112,477 | ₩112,597 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,838 | ₩112,851 | ₩112,544 | ₩112,544 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,183 | ₩112,744 | ₩112,183 | ₩112,650 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,113 | ₩112,383 | ₩111,113 | ₩112,383 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,070 | ₩110,552 | ₩109,883 | ₩110,124 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,418 | ₩110,792 | ₩109,937 | ₩110,431 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,685 | ₩110,806 | ₩109,710 | ₩110,111 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,857 | ₩110,619 | ₩109,857 | ₩110,619 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩109,937 | ₩110,084 | ₩109,228 | ₩110,057 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,365 | ₩110,552 | ₩109,389 | ₩110,244 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,685 | ₩110,685 | ₩110,151 | ₩110,405 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,311 | ₩110,605 | ₩110,218 | ₩110,471 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,562 | ₩110,017 | ₩109,562 | ₩109,937 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,068 | ₩109,282 | ₩109,014 | ₩109,228 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,322 | ₩109,549 | ₩109,081 | ₩109,135 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,105 | ₩108,854 | ₩108,065 | ₩108,827 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,573 | ₩108,854 | ₩107,838 | ₩107,838 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩110,030 | ₩110,070 | ₩109,923 | ₩109,964 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,338 | ₩110,365 | ₩109,964 | ₩110,004 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,362 | ₩109,683 | ₩109,148 | ₩109,656 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,816 | ₩109,870 | ₩109,482 | ₩109,763 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,308 | ₩109,830 | ₩109,308 | ₩109,816 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,322 | ₩109,830 | ₩109,322 | ₩109,629 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,787 | ₩109,228 | ₩108,787 | ₩109,228 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,242 | ₩109,335 | ₩108,894 | ₩108,907 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,520 | ₩109,202 | ₩108,520 | ₩109,081 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,841 | ₩108,841 | ₩108,587 | ₩108,707 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,547 | ₩108,680 | ₩108,172 | ₩108,533 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,720 | ₩108,720 | ₩108,226 | ₩108,226 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,175 | ₩109,175 | ₩108,934 | ₩108,988 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,108 | ₩109,242 | ₩109,014 | ₩109,175 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,683 | ₩109,683 | ₩109,482 | ₩109,536 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,161 | ₩109,536 | ₩109,161 | ₩109,482 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,560 | ₩109,148 | ₩108,560 | ₩109,095 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,600 | ₩108,694 | ₩108,466 | ₩108,613 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩108,012 | ₩108,252 | ₩108,012 | ₩108,132 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,720 | ₩108,814 | ₩108,199 | ₩108,252 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,720 | ₩108,720 | ₩107,878 | ₩107,892 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,135 | ₩109,135 | ₩107,985 | ₩108,386 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,803 | ₩109,803 | ₩108,867 | ₩109,028 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,177 | ₩110,204 | ₩108,988 | ₩109,041 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,683 | ₩110,218 | ₩109,442 | ₩110,151 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,613 | ₩109,803 | ₩108,600 | ₩109,656 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,854 | ₩108,921 | ₩108,533 | ₩108,547 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩109,028 | ₩109,188 | ₩108,520 | ₩108,653 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,068 | ₩109,335 | ₩108,841 | ₩108,867 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,068 | ₩109,068 | ₩108,707 | ₩108,827 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,587 | ₩108,974 | ₩108,573 | ₩108,894 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,787 | ₩108,787 | ₩108,306 | ₩108,587 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,707 | ₩109,095 | ₩108,653 | ₩108,707 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩108,988 | ₩109,282 | ₩108,988 | ₩109,282 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩108,921 | ₩109,349 | ₩108,787 | ₩109,081 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,584 | ₩108,480 | ₩107,557 | ₩108,480 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,675 | ₩107,504 | ₩106,541 | ₩107,250 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,566 | ₩107,143 | ₩105,512 | ₩106,207 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,811 | ₩107,865 | ₩105,044 | ₩105,071 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩105,980 | ₩106,929 | ₩105,980 | ₩106,314 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,793 | ₩106,421 | ₩105,592 | ₩105,886 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,902 | ₩107,063 | ₩106,033 | ₩106,060 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,421 | ₩107,384 | ₩106,140 | ₩106,902 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩108,012 | ₩108,012 | ₩106,889 | ₩106,983 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,212 | ₩108,212 | ₩107,865 | ₩108,012 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,223 | ₩107,918 | ₩107,223 | ₩107,811 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,729 | ₩107,330 | ₩106,354 | ₩107,223 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,606 | ₩106,020 | ₩105,138 | ₩106,020 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,515 | ₩106,515 | ₩105,713 | ₩105,900 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,354 | ₩107,196 | ₩106,354 | ₩106,675 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,314 | ₩106,675 | ₩106,221 | ₩106,221 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,263 | ₩107,263 | ₩106,421 | ₩106,755 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,437 | ₩107,504 | ₩106,822 | ₩107,210 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,744 | ₩108,039 | ₩107,557 | ₩107,571 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,186 | ₩108,293 | ₩107,490 | ₩107,918 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,252 | ₩108,346 | ₩107,945 | ₩108,333 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,851 | ₩108,199 | ₩107,838 | ₩108,199 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,410 | ₩107,611 | ₩107,343 | ₩107,343 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,835 | ₩107,063 | ₩106,648 | ₩106,835 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,889 | ₩106,956 | ₩106,221 | ₩106,622 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,049 | ₩107,049 | ₩106,675 | ₩106,929 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,568 | ₩107,303 | ₩106,568 | ₩107,183 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,432 | ₩106,127 | ₩105,285 | ₩106,127 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,207 | ₩106,475 | ₩105,325 | ₩105,378 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,715 | ₩106,956 | ₩105,646 | ₩105,953 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,472 | ₩106,287 | ₩105,472 | ₩105,953 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,900 | ₩105,900 | ₩105,860 | ₩105,886 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,049 | ₩107,049 | ₩104,403 | ₩104,403 | -2.47% | 1.1만 |
|---|