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 | ₩121,539 | ₩121,820 | ₩121,539 | ₩121,619 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,669 | ₩121,472 | ₩120,669 | ₩121,472 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,869 | ₩120,990 | ₩120,856 | ₩120,990 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,271 | ₩121,405 | ₩120,977 | ₩121,084 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,521 | ₩120,963 | ₩120,468 | ₩120,628 | +0.09% | 1.9만 |
| 2026.10.02 | ₩120,120 | ₩120,441 | ₩119,986 | ₩120,066 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,223 | ₩119,785 | ₩118,982 | ₩119,638 | +0.35% | 3.3천 |
| 2026.09.30 | ₩120,026 | ₩120,133 | ₩119,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,116 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,879 | ₩119,879 | ₩119,196 | ₩119,464 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩120,147 | ₩120,147 | ₩119,705 | ₩119,718 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,932 | ₩120,454 | ₩119,865 | ₩120,454 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩120,147 | ₩120,147 | ₩119,410 | ₩119,718 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,883 | ₩120,883 | ₩119,906 | ₩119,906 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,418 | ₩121,418 | ₩121,097 | ₩121,097 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,548 | ₩121,351 | ₩120,548 | ₩121,351 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩120,200 | ₩120,387 | ₩120,200 | ₩120,387 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩121,137 | ₩121,137 | ₩120,602 | ₩121,097 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,963 | ₩121,097 | ₩120,039 | ₩120,039 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,628 | ₩120,802 | ₩120,508 | ₩120,762 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,642 | ₩121,164 | ₩120,642 | ₩120,963 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,244 | ₩121,512 | ₩121,191 | ₩121,191 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,334 | ₩120,508 | ₩120,294 | ₩120,361 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,535 | ₩120,722 | ₩120,468 | ₩120,602 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,793 | ₩121,793 | ₩121,365 | ₩121,365 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,744 | ₩122,744 | ₩122,436 | ₩122,462 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,623 | ₩123,118 | ₩122,369 | ₩123,025 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,954 | ₩122,342 | ₩121,954 | ₩122,208 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,271 | ₩121,632 | ₩121,204 | ₩121,271 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,914 | ₩121,914 | ₩121,378 | ₩121,525 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,449 | ₩122,449 | ₩122,128 | ₩122,181 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,981 | ₩122,717 | ₩121,981 | ₩122,489 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,900 | ₩122,262 | ₩121,900 | ₩122,114 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩122,074 | ₩122,288 | ₩122,074 | ₩122,288 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩122,128 | ₩122,262 | ₩122,034 | ₩122,155 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,820 | ₩122,248 | ₩121,820 | ₩121,954 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,673 | ₩122,248 | ₩121,458 | ₩121,458 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,873 | ₩122,757 | ₩121,873 | ₩122,074 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,820 | ₩121,994 | ₩121,740 | ₩121,740 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩122,074 | ₩122,074 | ₩121,713 | ₩121,713 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,690 | ₩122,690 | ₩122,262 | ₩122,315 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,891 | ₩122,891 | ₩122,382 | ₩122,770 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,489 | ₩122,489 | ₩122,128 | ₩122,315 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,556 | ₩122,556 | ₩121,887 | ₩121,887 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩122,168 | ₩122,195 | ₩121,940 | ₩122,088 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,927 | ₩122,422 | ₩121,927 | ₩122,409 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,847 | ₩121,873 | ₩121,392 | ₩121,485 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,355 | ₩122,355 | ₩121,365 | ₩121,566 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,571 | ₩121,740 | ₩119,571 | ₩121,525 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,915 | ₩119,571 | ₩118,915 | ₩119,424 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩118,072 | ₩118,968 | ₩117,657 | ₩118,968 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,567 | ₩119,089 | ₩118,366 | ₩119,022 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,250 | ₩120,120 | ₩118,674 | ₩118,674 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,741 | ₩119,879 | ₩118,741 | ₩119,651 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,728 | ₩118,968 | ₩118,433 | ₩118,500 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩117,188 | ₩118,634 | ₩117,188 | ₩118,272 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,402 | ₩117,416 | ₩117,161 | ₩117,416 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,433 | ₩118,808 | ₩118,433 | ₩118,580 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,232 | ₩118,326 | ₩117,938 | ₩118,326 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,272 | ₩118,353 | ₩117,790 | ₩117,790 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,871 | ₩118,460 | ₩117,871 | ₩118,205 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,647 | ₩118,794 | ₩118,406 | ₩118,674 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,924 | ₩118,112 | ₩117,831 | ₩118,112 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,469 | ₩117,630 | ₩117,469 | ₩117,523 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩118,192 | ₩118,205 | ₩117,616 | ₩117,616 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩117,188 | ₩117,964 | ₩117,188 | ₩117,964 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩117,201 | ₩117,563 | ₩117,148 | ₩117,509 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,894 | ₩117,135 | ₩116,572 | ₩117,001 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,590 | ₩117,630 | ₩117,268 | ₩117,268 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,322 | ₩117,322 | ₩116,987 | ₩117,201 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩117,081 | ₩117,094 | ₩116,586 | ₩117,001 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,796 | ₩116,358 | ₩115,796 | ₩116,211 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩116,037 | ₩116,492 | ₩116,037 | ₩116,492 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩115,180 | ₩115,890 | ₩115,180 | ₩115,890 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,711 | ₩114,926 | ₩114,578 | ₩114,578 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,260 | ₩115,260 | ₩114,323 | ₩114,323 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,408 | ₩115,408 | ₩114,511 | ₩114,711 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,645 | ₩115,153 | ₩114,645 | ₩114,966 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,769 | ₩116,090 | ₩115,434 | ₩115,515 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,599 | ₩116,599 | ₩115,796 | ₩115,983 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,295 | ₩117,349 | ₩115,501 | ₩115,796 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,456 | ₩117,857 | ₩117,188 | ₩117,188 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩118,139 | ₩118,139 | ₩117,536 | ₩117,536 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,505 | ₩116,947 | ₩116,505 | ₩116,947 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,792 | ₩116,157 | ₩114,792 | ₩116,157 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,515 | ₩115,769 | ₩114,645 | ₩114,711 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,706 | ₩116,720 | ₩115,274 | ₩115,716 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,720 | ₩116,720 | ₩115,849 | ₩115,849 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩117,068 | ₩117,068 | ₩115,943 | ₩116,023 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,282 | ₩117,951 | ₩117,282 | ₩117,884 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩118,018 | ₩118,018 | ₩117,630 | ₩117,630 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,804 | ₩118,259 | ₩117,804 | ₩118,192 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩117,001 | ₩117,844 | ₩117,001 | ₩117,670 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,322 | ₩117,670 | ₩117,322 | ₩117,442 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩117,135 | ₩117,657 | ₩116,987 | ₩117,549 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,523 | ₩117,549 | ₩117,148 | ₩117,148 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,750 | ₩117,871 | ₩117,375 | ₩117,496 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,362 | ₩117,616 | ₩117,215 | ₩117,456 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,916 | ₩116,947 | ₩115,916 | ₩116,760 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,943 | ₩116,666 | ₩115,943 | ₩116,599 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩116,023 | ₩116,318 | ₩115,716 | ₩115,716 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩116,050 | ₩116,331 | ₩115,769 | ₩116,331 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,331 | ₩116,331 | ₩115,769 | ₩115,769 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,983 | ₩116,920 | ₩115,983 | ₩116,679 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩115,193 | ₩115,635 | ₩114,966 | ₩115,475 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,792 | ₩115,341 | ₩114,698 | ₩115,341 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,220 | ₩115,541 | ₩115,033 | ₩115,220 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩115,006 | ₩115,260 | ₩115,006 | ₩115,086 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,993 | ₩115,180 | ₩114,404 | ₩114,404 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,524 | ₩115,019 | ₩114,524 | ₩115,019 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,641 | ₩114,176 | ₩113,627 | ₩113,989 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,681 | ₩113,748 | ₩112,958 | ₩113,172 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,631 | ₩114,631 | ₩114,029 | ₩114,029 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩113,159 | ₩114,176 | ₩113,118 | ₩114,069 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,864 | ₩112,904 | ₩112,703 | ₩112,904 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩113,145 | ₩113,185 | ₩112,904 | ₩113,118 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩113,025 | ₩113,413 | ₩113,025 | ₩113,252 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,851 | ₩113,252 | ₩112,851 | ₩113,252 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩113,132 | ₩113,279 | ₩112,396 | ₩112,985 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,824 | ₩113,078 | ₩112,824 | ₩113,038 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,440 | ₩113,440 | ₩112,222 | ₩112,222 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩113,132 | ₩113,132 | ₩112,971 | ₩113,038 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩112,101 | ₩113,467 | ₩112,101 | ₩113,239 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,900 | ₩111,967 | ₩111,539 | ₩111,860 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩111,151 | ₩111,713 | ₩111,124 | ₩111,713 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,829 | ₩111,084 | ₩110,535 | ₩111,084 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,343 | ₩110,495 | ₩109,343 | ₩110,495 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,307 | ₩110,401 | ₩109,745 | ₩109,745 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,558 | ₩110,374 | ₩109,558 | ₩110,160 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩110,053 | ₩110,053 | ₩109,450 | ₩109,852 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,362 | ₩107,777 | ₩107,175 | ₩107,777 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,616 | ₩107,857 | ₩107,576 | ₩107,857 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,358 | ₩107,550 | ₩106,331 | ₩107,469 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩107,121 | ₩107,576 | ₩107,121 | ₩107,242 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,555 | ₩106,853 | ₩105,368 | ₩106,853 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,756 | ₩105,756 | ₩104,377 | ₩104,698 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,635 | ₩105,756 | ₩104,725 | ₩104,725 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,465 | ₩107,094 | ₩106,010 | ₩106,064 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,974 | ₩107,121 | ₩106,894 | ₩106,894 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,916 | ₩106,987 | ₩105,916 | ₩106,398 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,773 | ₩107,362 | ₩106,452 | ₩106,452 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,840 | ₩106,840 | ₩105,421 | ₩105,528 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩107,027 | ₩107,442 | ₩106,733 | ₩107,108 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,286 | ₩108,366 | ₩107,175 | ₩107,175 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,424 | ₩109,558 | ₩108,915 | ₩108,915 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,781 | ₩109,089 | ₩108,714 | ₩108,768 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,236 | ₩109,625 | ₩108,058 | ₩108,058 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,250 | ₩109,330 | ₩108,808 | ₩108,875 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,240 | ₩110,240 | ₩109,611 | ₩109,946 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,347 | ₩111,097 | ₩110,039 | ₩110,347 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,317 | ₩110,762 | ₩108,661 | ₩110,722 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,276 | ₩110,240 | ₩109,276 | ₩110,160 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,271 | ₩111,525 | ₩110,187 | ₩111,084 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,499 | ₩111,900 | ₩111,499 | ₩111,847 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,923 | ₩111,740 | ₩110,334 | ₩111,499 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,405 | ₩112,744 | ₩111,405 | ₩112,516 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,699 | ₩112,302 | ₩111,699 | ₩112,302 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,650 | ₩112,650 | ₩111,820 | ₩112,449 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,543 | ₩112,744 | ₩112,262 | ₩112,703 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,485 | ₩112,222 | ₩111,485 | ₩112,222 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,315 | ₩112,703 | ₩111,445 | ₩111,633 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,392 | ₩112,302 | ₩111,392 | ₩112,288 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,539 | ₩111,833 | ₩111,432 | ₩111,699 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,512 | ₩112,034 | ₩111,499 | ₩111,807 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,856 | ₩111,432 | ₩110,495 | ₩111,311 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,856 | ₩111,619 | ₩110,401 | ₩110,977 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,811 | ₩112,837 | ₩110,789 | ₩110,789 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,252 | ₩113,252 | ₩112,637 | ₩112,757 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,998 | ₩113,011 | ₩112,703 | ₩112,703 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,342 | ₩112,904 | ₩112,342 | ₩112,811 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,271 | ₩112,543 | ₩111,271 | ₩112,543 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,227 | ₩110,709 | ₩110,039 | ₩110,280 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,575 | ₩110,950 | ₩110,093 | ₩110,588 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,843 | ₩110,963 | ₩109,865 | ₩110,267 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩110,013 | ₩110,776 | ₩110,013 | ₩110,776 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩110,093 | ₩110,240 | ₩109,384 | ₩110,214 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,521 | ₩110,709 | ₩109,544 | ₩110,401 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,843 | ₩110,843 | ₩110,307 | ₩110,562 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,468 | ₩110,762 | ₩110,374 | ₩110,629 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,718 | ₩110,173 | ₩109,718 | ₩110,093 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,223 | ₩109,437 | ₩109,169 | ₩109,384 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,477 | ₩109,705 | ₩109,236 | ₩109,290 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,259 | ₩109,009 | ₩108,219 | ₩108,982 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,728 | ₩109,009 | ₩107,991 | ₩107,991 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩110,187 | ₩110,227 | ₩110,080 | ₩110,120 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,495 | ₩110,521 | ₩110,120 | ₩110,160 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,517 | ₩109,839 | ₩109,303 | ₩109,812 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,973 | ₩110,026 | ₩109,638 | ₩109,919 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,464 | ₩109,986 | ₩109,464 | ₩109,973 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,477 | ₩109,986 | ₩109,477 | ₩109,785 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,942 | ₩109,384 | ₩108,942 | ₩109,384 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,397 | ₩109,491 | ₩109,049 | ₩109,062 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,674 | ₩109,357 | ₩108,674 | ₩109,236 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,995 | ₩108,995 | ₩108,741 | ₩108,861 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,701 | ₩108,835 | ₩108,326 | ₩108,687 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,875 | ₩108,875 | ₩108,380 | ₩108,380 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,330 | ₩109,330 | ₩109,089 | ₩109,143 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,263 | ₩109,397 | ₩109,169 | ₩109,330 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,839 | ₩109,839 | ₩109,638 | ₩109,691 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,317 | ₩109,691 | ₩109,317 | ₩109,638 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,714 | ₩109,303 | ₩108,714 | ₩109,250 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,754 | ₩108,848 | ₩108,620 | ₩108,768 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩108,165 | ₩108,406 | ₩108,165 | ₩108,286 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,875 | ₩108,969 | ₩108,353 | ₩108,406 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,875 | ₩108,875 | ₩108,031 | ₩108,045 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,290 | ₩109,290 | ₩108,139 | ₩108,540 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,959 | ₩109,959 | ₩109,022 | ₩109,183 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,334 | ₩110,361 | ₩109,143 | ₩109,196 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,839 | ₩110,374 | ₩109,598 | ₩110,307 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,768 | ₩109,959 | ₩108,754 | ₩109,812 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩109,009 | ₩109,076 | ₩108,687 | ₩108,701 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩109,183 | ₩109,343 | ₩108,674 | ₩108,808 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,223 | ₩109,491 | ₩108,995 | ₩109,022 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,223 | ₩109,223 | ₩108,861 | ₩108,982 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,741 | ₩109,129 | ₩108,728 | ₩109,049 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,942 | ₩108,942 | ₩108,460 | ₩108,741 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,861 | ₩109,250 | ₩108,808 | ₩108,861 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩109,143 | ₩109,437 | ₩109,143 | ₩109,437 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩109,076 | ₩109,504 | ₩108,942 | ₩109,236 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,737 | ₩108,634 | ₩107,710 | ₩108,634 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,827 | ₩107,657 | ₩106,693 | ₩107,402 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,716 | ₩107,295 | ₩105,662 | ₩106,358 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,965 | ₩108,018 | ₩105,193 | ₩105,220 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩106,131 | ₩107,081 | ₩106,131 | ₩106,465 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,943 | ₩106,572 | ₩105,742 | ₩106,037 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩107,054 | ₩107,215 | ₩106,184 | ₩106,211 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,572 | ₩107,536 | ₩106,291 | ₩107,054 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩108,165 | ₩108,165 | ₩107,041 | ₩107,135 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,366 | ₩108,366 | ₩108,018 | ₩108,165 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,376 | ₩108,072 | ₩107,376 | ₩107,965 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,880 | ₩107,483 | ₩106,505 | ₩107,376 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,756 | ₩106,171 | ₩105,287 | ₩106,171 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,666 | ₩106,666 | ₩105,863 | ₩106,050 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,505 | ₩107,349 | ₩106,505 | ₩106,827 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,465 | ₩106,827 | ₩106,372 | ₩106,372 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,416 | ₩107,416 | ₩106,572 | ₩106,907 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,590 | ₩107,657 | ₩106,974 | ₩107,362 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,898 | ₩108,192 | ₩107,710 | ₩107,724 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,339 | ₩108,446 | ₩107,643 | ₩108,072 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,406 | ₩108,500 | ₩108,098 | ₩108,487 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩108,005 | ₩108,353 | ₩107,991 | ₩108,353 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,563 | ₩107,764 | ₩107,496 | ₩107,496 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,987 | ₩107,215 | ₩106,800 | ₩106,987 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩107,041 | ₩107,108 | ₩106,372 | ₩106,773 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,201 | ₩107,201 | ₩106,827 | ₩107,081 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,720 | ₩107,456 | ₩106,720 | ₩107,335 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,582 | ₩106,278 | ₩105,434 | ₩106,278 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,358 | ₩106,626 | ₩105,475 | ₩105,528 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,867 | ₩107,108 | ₩105,796 | ₩106,104 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,622 | ₩106,438 | ₩105,622 | ₩106,104 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩106,050 | ₩106,050 | ₩106,010 | ₩106,037 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,201 | ₩107,201 | ₩104,551 | ₩104,551 | -2.47% | 1.1만 |
|---|