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 | ₩121,448 | ₩121,729 | ₩121,448 | ₩121,528 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,578 | ₩121,381 | ₩120,578 | ₩121,381 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,779 | ₩120,900 | ₩120,766 | ₩120,900 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,180 | ₩121,314 | ₩120,886 | ₩120,993 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,431 | ₩120,873 | ₩120,378 | ₩120,538 | +0.09% | 1.9만 |
| 2026.10.02 | ₩120,030 | ₩120,351 | ₩119,896 | ₩119,977 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,134 | ₩119,696 | ₩118,893 | ₩119,548 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,936 | ₩120,043 | ₩119,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,027 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,789 | ₩119,789 | ₩119,107 | ₩119,375 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩120,057 | ₩120,057 | ₩119,615 | ₩119,629 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,843 | ₩120,364 | ₩119,776 | ₩120,364 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩120,057 | ₩120,057 | ₩119,321 | ₩119,629 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,793 | ₩120,793 | ₩119,816 | ₩119,816 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,328 | ₩121,328 | ₩121,007 | ₩121,007 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,458 | ₩121,261 | ₩120,458 | ₩121,261 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩120,110 | ₩120,298 | ₩120,110 | ₩120,298 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩121,047 | ₩121,047 | ₩120,512 | ₩121,007 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,873 | ₩121,007 | ₩119,950 | ₩119,950 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,538 | ₩120,712 | ₩120,418 | ₩120,672 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,552 | ₩121,073 | ₩120,552 | ₩120,873 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,154 | ₩121,421 | ₩121,100 | ₩121,100 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,244 | ₩120,418 | ₩120,204 | ₩120,271 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,445 | ₩120,632 | ₩120,378 | ₩120,512 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,702 | ₩121,702 | ₩121,274 | ₩121,274 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,652 | ₩122,652 | ₩122,344 | ₩122,371 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,531 | ₩123,026 | ₩122,277 | ₩122,933 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,863 | ₩122,251 | ₩121,863 | ₩122,117 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,180 | ₩121,542 | ₩121,114 | ₩121,180 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,823 | ₩121,823 | ₩121,287 | ₩121,435 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,358 | ₩122,358 | ₩122,037 | ₩122,090 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,889 | ₩122,625 | ₩121,889 | ₩122,398 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,809 | ₩122,170 | ₩121,809 | ₩122,023 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩121,983 | ₩122,197 | ₩121,983 | ₩122,197 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩122,037 | ₩122,170 | ₩121,943 | ₩122,063 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,729 | ₩122,157 | ₩121,729 | ₩121,863 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,582 | ₩122,157 | ₩121,368 | ₩121,368 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,782 | ₩122,665 | ₩121,782 | ₩121,983 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,729 | ₩121,903 | ₩121,649 | ₩121,649 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩121,983 | ₩121,983 | ₩121,622 | ₩121,622 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,598 | ₩122,598 | ₩122,170 | ₩122,224 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,799 | ₩122,799 | ₩122,291 | ₩122,679 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,398 | ₩122,398 | ₩122,037 | ₩122,224 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,465 | ₩122,465 | ₩121,796 | ₩121,796 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩122,077 | ₩122,103 | ₩121,849 | ₩121,996 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,836 | ₩122,331 | ₩121,836 | ₩122,317 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,756 | ₩121,782 | ₩121,301 | ₩121,394 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,264 | ₩122,264 | ₩121,274 | ₩121,475 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,482 | ₩121,649 | ₩119,482 | ₩121,435 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,826 | ₩119,482 | ₩118,826 | ₩119,334 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩117,983 | ₩118,880 | ₩117,569 | ₩118,880 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,478 | ₩119,000 | ₩118,278 | ₩118,933 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,161 | ₩120,030 | ₩118,585 | ₩118,585 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,652 | ₩119,789 | ₩118,652 | ₩119,562 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,639 | ₩118,880 | ₩118,345 | ₩118,411 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩117,101 | ₩118,545 | ₩117,101 | ₩118,184 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,315 | ₩117,328 | ₩117,074 | ₩117,328 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,345 | ₩118,719 | ₩118,345 | ₩118,492 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,144 | ₩118,238 | ₩117,850 | ₩118,238 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,184 | ₩118,264 | ₩117,702 | ₩117,702 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,783 | ₩118,371 | ₩117,783 | ₩118,117 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,559 | ₩118,706 | ₩118,318 | ₩118,585 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,836 | ₩118,024 | ₩117,743 | ₩118,024 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,381 | ₩117,542 | ₩117,381 | ₩117,435 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩118,104 | ₩118,117 | ₩117,529 | ₩117,529 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩117,101 | ₩117,876 | ₩117,101 | ₩117,876 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩117,114 | ₩117,475 | ₩117,060 | ₩117,422 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,806 | ₩117,047 | ₩116,485 | ₩116,913 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,502 | ₩117,542 | ₩117,181 | ₩117,181 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,234 | ₩117,234 | ₩116,900 | ₩117,114 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩116,993 | ₩117,007 | ₩116,499 | ₩116,913 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,709 | ₩116,271 | ₩115,709 | ₩116,124 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,950 | ₩116,405 | ₩115,950 | ₩116,405 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩115,094 | ₩115,803 | ₩115,094 | ₩115,803 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,626 | ₩114,840 | ₩114,492 | ₩114,492 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,174 | ₩115,174 | ₩114,238 | ₩114,238 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,321 | ₩115,321 | ₩114,425 | ₩114,626 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,559 | ₩115,067 | ₩114,559 | ₩114,880 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,683 | ₩116,004 | ₩115,348 | ₩115,428 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,512 | ₩116,512 | ₩115,709 | ₩115,897 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,208 | ₩117,261 | ₩115,415 | ₩115,709 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,368 | ₩117,769 | ₩117,101 | ₩117,101 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩118,050 | ₩118,050 | ₩117,448 | ₩117,448 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,418 | ₩116,860 | ₩116,418 | ₩116,860 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,706 | ₩116,070 | ₩114,706 | ₩116,070 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,428 | ₩115,683 | ₩114,559 | ₩114,626 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,619 | ₩116,632 | ₩115,188 | ₩115,629 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,632 | ₩116,632 | ₩115,763 | ₩115,763 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,980 | ₩116,980 | ₩115,856 | ₩115,937 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,194 | ₩117,863 | ₩117,194 | ₩117,796 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,930 | ₩117,930 | ₩117,542 | ₩117,542 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,716 | ₩118,171 | ₩117,716 | ₩118,104 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,913 | ₩117,756 | ₩116,913 | ₩117,582 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,234 | ₩117,582 | ₩117,234 | ₩117,355 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩117,047 | ₩117,569 | ₩116,900 | ₩117,462 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,435 | ₩117,462 | ₩117,060 | ₩117,060 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,662 | ₩117,783 | ₩117,288 | ₩117,408 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,274 | ₩117,529 | ₩117,127 | ₩117,368 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,830 | ₩116,860 | ₩115,830 | ₩116,672 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,856 | ₩116,579 | ₩115,856 | ₩116,512 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,937 | ₩116,231 | ₩115,629 | ₩115,629 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,963 | ₩116,244 | ₩115,683 | ₩116,244 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,244 | ₩116,244 | ₩115,683 | ₩115,683 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,897 | ₩116,833 | ₩115,897 | ₩116,592 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩115,107 | ₩115,549 | ₩114,880 | ₩115,388 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,706 | ₩115,255 | ₩114,612 | ₩115,255 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,134 | ₩115,455 | ₩114,947 | ₩115,134 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,920 | ₩115,174 | ₩114,920 | ₩115,000 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,907 | ₩115,094 | ₩114,318 | ₩114,318 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,439 | ₩114,933 | ₩114,439 | ₩114,933 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,556 | ₩114,091 | ₩113,542 | ₩113,903 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,596 | ₩113,663 | ₩112,873 | ₩113,087 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,546 | ₩114,546 | ₩113,944 | ₩113,944 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩113,074 | ₩114,091 | ₩113,034 | ₩113,984 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,780 | ₩112,820 | ₩112,619 | ₩112,820 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩113,061 | ₩113,101 | ₩112,820 | ₩113,034 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,940 | ₩113,328 | ₩112,940 | ₩113,168 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,766 | ₩113,168 | ₩112,766 | ₩113,168 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩113,047 | ₩113,194 | ₩112,312 | ₩112,900 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,740 | ₩112,994 | ₩112,740 | ₩112,954 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,355 | ₩113,355 | ₩112,138 | ₩112,138 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩113,047 | ₩113,047 | ₩112,887 | ₩112,954 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩112,017 | ₩113,382 | ₩112,017 | ₩113,154 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,817 | ₩111,884 | ₩111,455 | ₩111,777 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩111,068 | ₩111,629 | ₩111,041 | ₩111,629 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,747 | ₩111,001 | ₩110,452 | ₩111,001 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,262 | ₩110,412 | ₩109,262 | ₩110,412 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,225 | ₩110,318 | ₩109,663 | ₩109,663 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,476 | ₩110,292 | ₩109,476 | ₩110,078 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,971 | ₩109,971 | ₩109,369 | ₩109,770 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,282 | ₩107,697 | ₩107,095 | ₩107,697 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,536 | ₩107,777 | ₩107,496 | ₩107,777 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,279 | ₩107,469 | ₩106,252 | ₩107,389 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩107,041 | ₩107,496 | ₩107,041 | ₩107,162 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,476 | ₩106,774 | ₩105,289 | ₩106,774 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,677 | ₩105,677 | ₩104,299 | ₩104,620 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,556 | ₩105,677 | ₩104,647 | ₩104,647 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,386 | ₩107,014 | ₩105,931 | ₩105,984 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,894 | ₩107,041 | ₩106,814 | ₩106,814 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,837 | ₩106,907 | ₩105,837 | ₩106,319 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,693 | ₩107,282 | ₩106,372 | ₩106,372 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,760 | ₩106,760 | ₩105,342 | ₩105,449 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,948 | ₩107,362 | ₩106,653 | ₩107,028 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,205 | ₩108,285 | ₩107,095 | ₩107,095 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,342 | ₩109,476 | ₩108,834 | ₩108,834 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,700 | ₩109,008 | ₩108,633 | ₩108,687 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,155 | ₩109,543 | ₩107,978 | ₩107,978 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,168 | ₩109,248 | ₩108,727 | ₩108,794 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,158 | ₩110,158 | ₩109,529 | ₩109,864 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,265 | ₩111,014 | ₩109,957 | ₩110,265 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,235 | ₩110,680 | ₩108,579 | ₩110,640 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,195 | ₩110,158 | ₩109,195 | ₩110,078 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,188 | ₩111,442 | ₩110,104 | ₩111,001 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,415 | ₩111,817 | ₩111,415 | ₩111,763 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,840 | ₩111,656 | ₩110,252 | ₩111,415 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,322 | ₩112,659 | ₩111,322 | ₩112,432 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,616 | ₩112,218 | ₩111,616 | ₩112,218 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,566 | ₩112,566 | ₩111,736 | ₩112,365 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,459 | ₩112,659 | ₩112,178 | ₩112,619 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,402 | ₩112,138 | ₩111,402 | ₩112,138 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,231 | ₩112,619 | ₩111,362 | ₩111,549 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,308 | ₩112,218 | ₩111,308 | ₩112,205 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,455 | ₩111,750 | ₩111,348 | ₩111,616 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,429 | ₩111,950 | ₩111,415 | ₩111,723 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,773 | ₩111,348 | ₩110,412 | ₩111,228 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,773 | ₩111,536 | ₩110,318 | ₩110,894 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,726 | ₩112,753 | ₩110,706 | ₩110,706 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,168 | ₩113,168 | ₩112,552 | ₩112,673 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,914 | ₩112,927 | ₩112,619 | ₩112,619 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,258 | ₩112,820 | ₩112,258 | ₩112,726 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,188 | ₩112,459 | ₩111,188 | ₩112,459 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,145 | ₩110,626 | ₩109,957 | ₩110,198 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,492 | ₩110,867 | ₩110,011 | ₩110,506 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,760 | ₩110,880 | ₩109,783 | ₩110,185 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,931 | ₩110,693 | ₩109,931 | ₩110,693 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩110,011 | ₩110,158 | ₩109,302 | ₩110,131 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,439 | ₩110,626 | ₩109,462 | ₩110,318 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,760 | ₩110,760 | ₩110,225 | ₩110,479 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,385 | ₩110,680 | ₩110,292 | ₩110,546 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,636 | ₩110,091 | ₩109,636 | ₩110,011 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,141 | ₩109,355 | ₩109,088 | ₩109,302 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,395 | ₩109,623 | ₩109,155 | ₩109,208 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,178 | ₩108,927 | ₩108,138 | ₩108,901 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,646 | ₩108,927 | ₩107,911 | ₩107,911 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩110,104 | ₩110,145 | ₩109,997 | ₩110,038 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,412 | ₩110,439 | ₩110,038 | ₩110,078 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,436 | ₩109,757 | ₩109,222 | ₩109,730 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,890 | ₩109,944 | ₩109,556 | ₩109,837 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,382 | ₩109,904 | ₩109,382 | ₩109,890 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,395 | ₩109,904 | ₩109,395 | ₩109,703 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,860 | ₩109,302 | ₩108,860 | ₩109,302 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,315 | ₩109,409 | ₩108,967 | ₩108,981 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,593 | ₩109,275 | ₩108,593 | ₩109,155 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,914 | ₩108,914 | ₩108,660 | ₩108,780 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,620 | ₩108,753 | ₩108,245 | ₩108,606 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,794 | ₩108,794 | ₩108,299 | ₩108,299 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,248 | ₩109,248 | ₩109,008 | ₩109,061 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,181 | ₩109,315 | ₩109,088 | ₩109,248 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,757 | ₩109,757 | ₩109,556 | ₩109,610 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,235 | ₩109,610 | ₩109,235 | ₩109,556 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,633 | ₩109,222 | ₩108,633 | ₩109,168 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,673 | ₩108,767 | ₩108,539 | ₩108,687 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩108,085 | ₩108,325 | ₩108,085 | ₩108,205 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,794 | ₩108,887 | ₩108,272 | ₩108,325 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,794 | ₩108,794 | ₩107,951 | ₩107,964 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,208 | ₩109,208 | ₩108,058 | ₩108,459 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,877 | ₩109,877 | ₩108,941 | ₩109,101 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,252 | ₩110,278 | ₩109,061 | ₩109,115 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,757 | ₩110,292 | ₩109,516 | ₩110,225 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,687 | ₩109,877 | ₩108,673 | ₩109,730 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,927 | ₩108,994 | ₩108,606 | ₩108,620 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩109,101 | ₩109,262 | ₩108,593 | ₩108,727 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,141 | ₩109,409 | ₩108,914 | ₩108,941 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,141 | ₩109,141 | ₩108,780 | ₩108,901 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,660 | ₩109,048 | ₩108,646 | ₩108,967 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,860 | ₩108,860 | ₩108,379 | ₩108,660 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,780 | ₩109,168 | ₩108,727 | ₩108,780 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩109,061 | ₩109,355 | ₩109,061 | ₩109,355 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩108,994 | ₩109,422 | ₩108,860 | ₩109,155 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,656 | ₩108,553 | ₩107,630 | ₩108,553 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,747 | ₩107,576 | ₩106,613 | ₩107,322 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,637 | ₩107,215 | ₩105,583 | ₩106,279 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,884 | ₩107,937 | ₩105,115 | ₩105,142 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩106,051 | ₩107,001 | ₩106,051 | ₩106,386 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,864 | ₩106,493 | ₩105,663 | ₩105,958 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,974 | ₩107,135 | ₩106,105 | ₩106,132 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,493 | ₩107,456 | ₩106,212 | ₩106,974 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩108,085 | ₩108,085 | ₩106,961 | ₩107,055 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,285 | ₩108,285 | ₩107,937 | ₩108,085 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,295 | ₩107,991 | ₩107,295 | ₩107,884 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,800 | ₩107,402 | ₩106,426 | ₩107,295 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,677 | ₩106,091 | ₩105,209 | ₩106,091 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,586 | ₩106,586 | ₩105,784 | ₩105,971 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,426 | ₩107,269 | ₩106,426 | ₩106,747 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,386 | ₩106,747 | ₩106,292 | ₩106,292 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,335 | ₩107,335 | ₩106,493 | ₩106,827 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,509 | ₩107,576 | ₩106,894 | ₩107,282 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,817 | ₩108,111 | ₩107,630 | ₩107,643 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,258 | ₩108,365 | ₩107,563 | ₩107,991 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,325 | ₩108,419 | ₩108,018 | ₩108,406 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,924 | ₩108,272 | ₩107,911 | ₩108,272 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,483 | ₩107,683 | ₩107,416 | ₩107,416 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,907 | ₩107,135 | ₩106,720 | ₩106,907 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,961 | ₩107,028 | ₩106,292 | ₩106,693 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,121 | ₩107,121 | ₩106,747 | ₩107,001 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,640 | ₩107,376 | ₩106,640 | ₩107,255 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,503 | ₩106,198 | ₩105,356 | ₩106,198 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,279 | ₩106,546 | ₩105,396 | ₩105,449 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,787 | ₩107,028 | ₩105,717 | ₩106,025 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,543 | ₩106,359 | ₩105,543 | ₩106,025 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,971 | ₩105,971 | ₩105,931 | ₩105,958 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,121 | ₩107,121 | ₩104,473 | ₩104,473 | -2.47% | 1.1만 |
|---|