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 | ₩121,466 | ₩121,747 | ₩121,466 | ₩121,546 | +0.07% | 1.9천 |
| 2026.10.08 | ₩120,597 | ₩121,399 | ₩120,597 | ₩121,399 | +0.67% | 1.6만 |
| 2026.10.07 | ₩120,797 | ₩120,918 | ₩120,784 | ₩120,918 | +0.10% | 9.7천 |
| 2026.10.06 | ₩121,199 | ₩121,332 | ₩120,904 | ₩121,011 | -0.15% | 7.2천 |
| 2026.10.05 | ₩120,449 | ₩120,891 | ₩120,396 | ₩120,556 | +0.09% | 1.9만 |
| 2026.10.02 | ₩120,048 | ₩120,369 | ₩119,914 | ₩119,994 | -0.04% | 6.9천 |
| 2026.10.01 | ₩119,152 | ₩119,714 | ₩118,911 | ₩119,566 | +0.35% | 3.3천 |
| 2026.09.30 | ₩119,954 | ₩120,061 | ₩119,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,045 |
| -0.76% |
| 3.8천 |
| 2026.09.29 | ₩119,807 | ₩119,807 | ₩119,125 | ₩119,392 | -0.35% | 9.1천 |
|---|
| 2026.09.28 | ₩120,075 | ₩120,075 | ₩119,633 | ₩119,647 | -0.36% | 1.7천 |
|---|
| 2026.09.25 | ₩119,861 | ₩120,382 | ₩119,794 | ₩120,382 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩120,075 | ₩120,075 | ₩119,339 | ₩119,647 | -0.36% | 6.7천 |
|---|
| 2026.09.23 | ₩120,811 | ₩120,811 | ₩119,834 | ₩119,834 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩121,346 | ₩121,346 | ₩121,025 | ₩121,025 | -0.26% | 4.3천 |
|---|
| 2026.09.21 | ₩120,476 | ₩121,279 | ₩120,476 | ₩121,279 | +0.67% | 1.9천 |
|---|
| 2026.09.18 | ₩120,128 | ₩120,316 | ₩120,128 | ₩120,316 | +0.16% | 3천 |
|---|
| 2026.09.17 | ₩121,065 | ₩121,065 | ₩120,530 | ₩121,025 | -0.03% | 7.1천 |
|---|
| 2026.09.16 | ₩120,891 | ₩121,025 | ₩119,968 | ₩119,968 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩120,556 | ₩120,730 | ₩120,436 | ₩120,690 | +0.11% | 2.6천 |
|---|
| 2026.09.14 | ₩120,570 | ₩121,092 | ₩120,570 | ₩120,891 | +0.27% | 1.9천 |
|---|
| 2026.09.11 | ₩121,172 | ₩121,439 | ₩121,118 | ₩121,118 | -0.04% | 4.8천 |
|---|
| 2026.09.10 | ₩120,262 | ₩120,436 | ₩120,222 | ₩120,289 | +0.02% | 4.8천 |
|---|
| 2026.09.09 | ₩120,463 | ₩120,650 | ₩120,396 | ₩120,530 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩121,720 | ₩121,720 | ₩121,292 | ₩121,292 | -0.35% | 6.4천 |
|---|
| 2026.09.04 | ₩122,670 | ₩122,670 | ₩122,363 | ₩122,389 | -0.23% | 5천 |
|---|
| 2026.09.03 | ₩122,550 | ₩123,045 | ₩122,296 | ₩122,951 | +0.33% | 5.4천 |
|---|
| 2026.09.02 | ₩121,881 | ₩122,269 | ₩121,881 | ₩122,135 | +0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩121,199 | ₩121,560 | ₩121,132 | ₩121,199 | 0.00% | 5.2천 |
|---|
| 2026.08.31 | ₩121,841 | ₩121,841 | ₩121,306 | ₩121,453 | -0.32% | 3천 |
|---|
| 2026.08.28 | ₩122,376 | ₩122,376 | ₩122,055 | ₩122,108 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩121,908 | ₩122,643 | ₩121,908 | ₩122,416 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩121,827 | ₩122,189 | ₩121,827 | ₩122,041 | +0.18% | 4.3천 |
|---|
| 2026.08.25 | ₩122,001 | ₩122,215 | ₩122,001 | ₩122,215 | +0.18% | 1.4천 |
|---|
| 2026.08.24 | ₩122,055 | ₩122,189 | ₩121,961 | ₩122,082 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩121,747 | ₩122,175 | ₩121,747 | ₩121,881 | +0.11% | 3천 |
|---|
| 2026.08.20 | ₩121,600 | ₩122,175 | ₩121,386 | ₩121,386 | -0.18% | 6천 |
|---|
| 2026.08.19 | ₩121,801 | ₩122,684 | ₩121,801 | ₩122,001 | +0.16% | 1.9만 |
|---|
| 2026.08.18 | ₩121,747 | ₩121,921 | ₩121,667 | ₩121,667 | -0.07% | 4.9천 |
|---|
| 2026.08.17 | ₩122,001 | ₩122,001 | ₩121,640 | ₩121,640 | -0.30% | 2.2만 |
|---|
| 2026.08.14 | ₩122,617 | ₩122,617 | ₩122,189 | ₩122,242 | -0.31% | 7.1천 |
|---|
| 2026.08.13 | ₩122,817 | ₩122,817 | ₩122,309 | ₩122,697 | -0.10% | 3.8천 |
|---|
| 2026.08.12 | ₩122,416 | ₩122,416 | ₩122,055 | ₩122,242 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩122,483 | ₩122,483 | ₩121,814 | ₩121,814 | -0.55% | 800 |
|---|
| 2026.08.10 | ₩122,095 | ₩122,122 | ₩121,867 | ₩122,015 | -0.07% | 5천 |
|---|
| 2026.08.07 | ₩121,854 | ₩122,349 | ₩121,854 | ₩122,336 | +0.40% | 4.1천 |
|---|
| 2026.08.06 | ₩121,774 | ₩121,801 | ₩121,319 | ₩121,413 | -0.30% | 4천 |
|---|
| 2026.08.05 | ₩122,282 | ₩122,282 | ₩121,292 | ₩121,493 | -0.65% | 3.6천 |
|---|
| 2026.08.04 | ₩119,499 | ₩121,667 | ₩119,499 | ₩121,453 | +1.63% | 7.1천 |
|---|
| 2026.08.03 | ₩118,844 | ₩119,499 | ₩118,844 | ₩119,352 | +0.43% | 1.7만 |
|---|
| 2026.07.31 | ₩118,001 | ₩118,897 | ₩117,586 | ₩118,897 | +0.76% | 7.8천 |
|---|
| 2026.07.30 | ₩118,496 | ₩119,018 | ₩118,295 | ₩118,951 | +0.38% | 1.6천 |
|---|
| 2026.07.29 | ₩119,178 | ₩120,048 | ₩118,603 | ₩118,603 | -0.48% | 2.5천 |
|---|
| 2026.07.28 | ₩118,670 | ₩119,807 | ₩118,670 | ₩119,580 | +0.77% | 1.7천 |
|---|
| 2026.07.27 | ₩118,657 | ₩118,897 | ₩118,362 | ₩118,429 | -0.19% | 2.8천 |
|---|
| 2026.07.24 | ₩117,118 | ₩118,563 | ₩117,118 | ₩118,202 | +0.93% | 5.6천 |
|---|
| 2026.07.23 | ₩117,332 | ₩117,345 | ₩117,091 | ₩117,345 | +0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩118,362 | ₩118,737 | ₩118,362 | ₩118,509 | +0.12% | 6.4천 |
|---|
| 2026.07.21 | ₩118,162 | ₩118,255 | ₩117,867 | ₩118,255 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩118,202 | ₩118,282 | ₩117,720 | ₩117,720 | -0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩117,800 | ₩118,389 | ₩117,800 | ₩118,135 | +0.28% | 5.5천 |
|---|
| 2026.07.16 | ₩118,576 | ₩118,723 | ₩118,335 | ₩118,603 | +0.02% | 8.3천 |
|---|
| 2026.07.15 | ₩117,854 | ₩118,041 | ₩117,760 | ₩118,041 | +0.16% | 5.7천 |
|---|
| 2026.07.14 | ₩117,399 | ₩117,560 | ₩117,399 | ₩117,452 | +0.05% | 2.3천 |
|---|
| 2026.07.13 | ₩118,121 | ₩118,135 | ₩117,546 | ₩117,546 | -0.49% | 3.7천 |
|---|
| 2026.07.10 | ₩117,118 | ₩117,894 | ₩117,118 | ₩117,894 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩117,131 | ₩117,493 | ₩117,078 | ₩117,439 | +0.26% | 7천 |
|---|
| 2026.07.08 | ₩116,824 | ₩117,065 | ₩116,503 | ₩116,931 | +0.09% | 7.7천 |
|---|
| 2026.07.07 | ₩117,519 | ₩117,560 | ₩117,198 | ₩117,198 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩117,252 | ₩117,252 | ₩116,917 | ₩117,131 | -0.10% | 8.2천 |
|---|
| 2026.07.02 | ₩117,011 | ₩117,024 | ₩116,516 | ₩116,931 | -0.07% | 6.2천 |
|---|
| 2026.07.01 | ₩115,727 | ₩116,289 | ₩115,727 | ₩116,141 | +0.36% | 2.4만 |
|---|
| 2026.06.30 | ₩115,967 | ₩116,422 | ₩115,967 | ₩116,422 | +0.39% | 7.9천 |
|---|
| 2026.06.29 | ₩115,111 | ₩115,820 | ₩115,111 | ₩115,820 | +0.62% | 7.1천 |
|---|
| 2026.06.26 | ₩114,643 | ₩114,857 | ₩114,509 | ₩114,509 | -0.12% | 3.9천 |
|---|
| 2026.06.25 | ₩115,191 | ₩115,191 | ₩114,255 | ₩114,255 | -0.81% | 5.8천 |
|---|
| 2026.06.24 | ₩115,339 | ₩115,339 | ₩114,442 | ₩114,643 | -0.60% | 4.7천 |
|---|
| 2026.06.23 | ₩114,576 | ₩115,084 | ₩114,576 | ₩114,897 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩115,700 | ₩116,021 | ₩115,365 | ₩115,446 | -0.22% | 10.9만 |
|---|
| 2026.06.18 | ₩116,529 | ₩116,529 | ₩115,727 | ₩115,914 | -0.53% | 6.8천 |
|---|
| 2026.06.17 | ₩117,225 | ₩117,279 | ₩115,432 | ₩115,727 | -1.28% | 7.2천 |
|---|
| 2026.06.16 | ₩117,386 | ₩117,787 | ₩117,118 | ₩117,118 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩118,068 | ₩118,068 | ₩117,466 | ₩117,466 | -0.51% | 2천 |
|---|
| 2026.06.12 | ₩116,436 | ₩116,877 | ₩116,436 | ₩116,877 | +0.38% | 4.8천 |
|---|
| 2026.06.11 | ₩114,723 | ₩116,088 | ₩114,723 | ₩116,088 | +1.19% | 4천 |
|---|
| 2026.06.10 | ₩115,446 | ₩115,700 | ₩114,576 | ₩114,643 | -0.70% | 5.6천 |
|---|
| 2026.06.09 | ₩116,636 | ₩116,650 | ₩115,205 | ₩115,646 | -0.85% | 6.3천 |
|---|
| 2026.06.08 | ₩116,650 | ₩116,650 | ₩115,780 | ₩115,780 | -0.75% | 1.3만 |
|---|
| 2026.06.05 | ₩116,998 | ₩116,998 | ₩115,874 | ₩115,954 | -0.89% | 2.7천 |
|---|
| 2026.06.04 | ₩117,212 | ₩117,881 | ₩117,212 | ₩117,814 | +0.51% | 4.4천 |
|---|
| 2026.06.03 | ₩117,948 | ₩117,948 | ₩117,560 | ₩117,560 | -0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩117,733 | ₩118,188 | ₩117,733 | ₩118,121 | +0.33% | 3.2천 |
|---|
| 2026.06.01 | ₩116,931 | ₩117,774 | ₩116,931 | ₩117,600 | +0.57% | 7.3천 |
|---|
| 2026.05.29 | ₩117,252 | ₩117,600 | ₩117,252 | ₩117,372 | +0.10% | 5.1천 |
|---|
| 2026.05.28 | ₩117,065 | ₩117,586 | ₩116,917 | ₩117,479 | +0.35% | 3천 |
|---|
| 2026.05.27 | ₩117,452 | ₩117,479 | ₩117,078 | ₩117,078 | -0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩117,680 | ₩117,800 | ₩117,305 | ₩117,426 | -0.22% | 4.5천 |
|---|
| 2026.05.22 | ₩117,292 | ₩117,546 | ₩117,145 | ₩117,386 | +0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩115,847 | ₩116,877 | ₩115,847 | ₩116,690 | +0.73% | 9천 |
|---|
| 2026.05.20 | ₩115,874 | ₩116,596 | ₩115,874 | ₩116,529 | +0.57% | 1.2만 |
|---|
| 2026.05.19 | ₩115,954 | ₩116,248 | ₩115,646 | ₩115,646 | -0.27% | 4.4천 |
|---|
| 2026.05.18 | ₩115,981 | ₩116,262 | ₩115,700 | ₩116,262 | +0.24% | 6.6천 |
|---|
| 2026.05.15 | ₩116,262 | ₩116,262 | ₩115,700 | ₩115,700 | -0.48% | 2천 |
|---|
| 2026.05.14 | ₩115,914 | ₩116,850 | ₩115,914 | ₩116,610 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩115,125 | ₩115,566 | ₩114,897 | ₩115,406 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩114,723 | ₩115,272 | ₩114,630 | ₩115,272 | +0.48% | 3.1천 |
|---|
| 2026.05.11 | ₩115,151 | ₩115,472 | ₩114,964 | ₩115,151 | 0.00% | 8.2천 |
|---|
| 2026.05.08 | ₩114,937 | ₩115,191 | ₩114,937 | ₩115,018 | +0.07% | 3.8천 |
|---|
| 2026.05.07 | ₩114,924 | ₩115,111 | ₩114,335 | ₩114,335 | -0.51% | 5.1천 |
|---|
| 2026.05.06 | ₩114,456 | ₩114,951 | ₩114,456 | ₩114,951 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩113,573 | ₩114,108 | ₩113,559 | ₩113,920 | +0.31% | 5.2천 |
|---|
| 2026.05.04 | ₩113,613 | ₩113,680 | ₩112,890 | ₩113,104 | -0.45% | 6.1천 |
|---|
| 2026.05.01 | ₩114,563 | ₩114,563 | ₩113,961 | ₩113,961 | -0.53% | 7.4천 |
|---|
| 2026.04.30 | ₩113,091 | ₩114,108 | ₩113,051 | ₩114,001 | +0.80% | 3.3천 |
|---|
| 2026.04.29 | ₩112,797 | ₩112,837 | ₩112,636 | ₩112,837 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩113,078 | ₩113,118 | ₩112,837 | ₩113,051 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩112,957 | ₩113,345 | ₩112,957 | ₩113,185 | +0.20% | 8.5천 |
|---|
| 2026.04.24 | ₩112,783 | ₩113,185 | ₩112,783 | ₩113,185 | +0.36% | 2.2천 |
|---|
| 2026.04.23 | ₩113,064 | ₩113,211 | ₩112,328 | ₩112,917 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩112,757 | ₩113,011 | ₩112,757 | ₩112,971 | +0.19% | 2.8천 |
|---|
| 2026.04.21 | ₩113,372 | ₩113,372 | ₩112,154 | ₩112,154 | -1.07% | 2.4만 |
|---|
| 2026.04.20 | ₩113,064 | ₩113,064 | ₩112,904 | ₩112,971 | -0.08% | 9.6천 |
|---|
| 2026.04.17 | ₩112,034 | ₩113,399 | ₩112,034 | ₩113,171 | +1.02% | 9.4천 |
|---|
| 2026.04.16 | ₩111,833 | ₩111,900 | ₩111,472 | ₩111,793 | -0.04% | 9.2천 |
|---|
| 2026.04.15 | ₩111,084 | ₩111,646 | ₩111,057 | ₩111,646 | +0.51% | 6.9천 |
|---|
| 2026.04.14 | ₩110,763 | ₩111,017 | ₩110,469 | ₩111,017 | +0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩109,278 | ₩110,429 | ₩109,278 | ₩110,429 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩110,241 | ₩110,335 | ₩109,679 | ₩109,679 | -0.51% | 8.1천 |
|---|
| 2026.04.09 | ₩109,492 | ₩110,308 | ₩109,492 | ₩110,094 | +0.55% | 7.2천 |
|---|
| 2026.04.08 | ₩109,987 | ₩109,987 | ₩109,385 | ₩109,786 | -0.18% | 6.3천 |
|---|
| 2026.04.07 | ₩107,298 | ₩107,713 | ₩107,111 | ₩107,713 | +0.39% | 2.8천 |
|---|
| 2026.04.06 | ₩107,552 | ₩107,793 | ₩107,512 | ₩107,793 | +0.22% | 2.5천 |
|---|
| 2026.04.02 | ₩106,295 | ₩107,485 | ₩106,268 | ₩107,405 | +1.04% | 8.6천 |
|---|
| 2026.04.01 | ₩107,057 | ₩107,512 | ₩107,057 | ₩107,178 | +0.11% | 7.9천 |
|---|
| 2026.03.31 | ₩105,492 | ₩106,790 | ₩105,305 | ₩106,790 | +1.23% | 9.4천 |
|---|
| 2026.03.30 | ₩105,693 | ₩105,693 | ₩104,315 | ₩104,636 | -1.00% | 5.8천 |
|---|
| 2026.03.27 | ₩105,572 | ₩105,693 | ₩104,662 | ₩104,662 | -0.86% | 6.5천 |
|---|
| 2026.03.26 | ₩106,402 | ₩107,030 | ₩105,947 | ₩106,000 | -0.38% | 6.3천 |
|---|
| 2026.03.25 | ₩106,910 | ₩107,057 | ₩106,830 | ₩106,830 | -0.08% | 3.2천 |
|---|
| 2026.03.24 | ₩105,853 | ₩106,923 | ₩105,853 | ₩106,335 | +0.46% | 1.5만 |
|---|
| 2026.03.23 | ₩106,709 | ₩107,298 | ₩106,388 | ₩106,388 | -0.30% | 1.7만 |
|---|
| 2026.03.20 | ₩106,776 | ₩106,776 | ₩105,358 | ₩105,465 | -1.23% | 9.4천 |
|---|
| 2026.03.19 | ₩106,964 | ₩107,378 | ₩106,669 | ₩107,044 | +0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩108,221 | ₩108,301 | ₩107,111 | ₩107,111 | -1.03% | 2.2만 |
|---|
| 2026.03.17 | ₩109,358 | ₩109,492 | ₩108,850 | ₩108,850 | -0.46% | 1만 |
|---|
| 2026.03.16 | ₩108,716 | ₩109,024 | ₩108,649 | ₩108,703 | -0.01% | 8.1천 |
|---|
| 2026.03.13 | ₩109,171 | ₩109,559 | ₩107,994 | ₩107,994 | -1.08% | 4.8만 |
|---|
| 2026.03.12 | ₩109,184 | ₩109,265 | ₩108,743 | ₩108,810 | -0.34% | 7.9천 |
|---|
| 2026.03.11 | ₩110,174 | ₩110,174 | ₩109,546 | ₩109,880 | -0.27% | 7.3천 |
|---|
| 2026.03.10 | ₩110,281 | ₩111,031 | ₩109,974 | ₩110,281 | 0.00% | 9.2천 |
|---|
| 2026.03.09 | ₩109,251 | ₩110,696 | ₩108,596 | ₩110,656 | +1.29% | 2.9만 |
|---|
| 2026.03.06 | ₩109,211 | ₩110,174 | ₩109,211 | ₩110,094 | +0.81% | 1.1만 |
|---|
| 2026.03.05 | ₩111,205 | ₩111,459 | ₩110,121 | ₩111,017 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩111,432 | ₩111,833 | ₩111,432 | ₩111,780 | +0.31% | 4.6천 |
|---|
| 2026.03.03 | ₩110,857 | ₩111,673 | ₩110,268 | ₩111,432 | +0.52% | 6.3천 |
|---|
| 2026.03.02 | ₩111,338 | ₩112,676 | ₩111,338 | ₩112,449 | +1.00% | 3.9천 |
|---|
| 2026.02.27 | ₩111,633 | ₩112,235 | ₩111,633 | ₩112,235 | +0.54% | 3천 |
|---|
| 2026.02.26 | ₩112,583 | ₩112,583 | ₩111,753 | ₩112,382 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩112,476 | ₩112,676 | ₩112,195 | ₩112,636 | +0.14% | 1.1만 |
|---|
| 2026.02.24 | ₩111,419 | ₩112,154 | ₩111,419 | ₩112,154 | +0.66% | 7.2천 |
|---|
| 2026.02.23 | ₩112,248 | ₩112,636 | ₩111,379 | ₩111,566 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩111,325 | ₩112,235 | ₩111,325 | ₩112,221 | +0.81% | 1.5만 |
|---|
| 2026.02.19 | ₩111,472 | ₩111,766 | ₩111,365 | ₩111,633 | +0.14% | 1.1만 |
|---|
| 2026.02.18 | ₩111,445 | ₩111,967 | ₩111,432 | ₩111,740 | +0.26% | 7천 |
|---|
| 2026.02.17 | ₩110,790 | ₩111,365 | ₩110,429 | ₩111,245 | +0.41% | 1.2만 |
|---|
| 2026.02.13 | ₩110,790 | ₩111,552 | ₩110,335 | ₩110,910 | +0.11% | 4.7천 |
|---|
| 2026.02.12 | ₩112,743 | ₩112,770 | ₩110,723 | ₩110,723 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩113,185 | ₩113,185 | ₩112,569 | ₩112,690 | -0.44% | 7.1천 |
|---|
| 2026.02.10 | ₩112,930 | ₩112,944 | ₩112,636 | ₩112,636 | -0.26% | 4.7천 |
|---|
| 2026.02.09 | ₩112,275 | ₩112,837 | ₩112,275 | ₩112,743 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩111,205 | ₩112,476 | ₩111,205 | ₩112,476 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩110,161 | ₩110,643 | ₩109,974 | ₩110,215 | +0.05% | 1.8만 |
|---|
| 2026.02.04 | ₩110,509 | ₩110,883 | ₩110,027 | ₩110,522 | +0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩110,776 | ₩110,897 | ₩109,800 | ₩110,201 | -0.52% | 4.3만 |
|---|
| 2026.02.02 | ₩109,947 | ₩110,710 | ₩109,947 | ₩110,710 | +0.69% | 7.6천 |
|---|
| 2026.01.30 | ₩110,027 | ₩110,174 | ₩109,318 | ₩110,148 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩110,455 | ₩110,643 | ₩109,479 | ₩110,335 | -0.11% | 8.2천 |
|---|
| 2026.01.28 | ₩110,776 | ₩110,776 | ₩110,241 | ₩110,496 | -0.25% | 1.1만 |
|---|
| 2026.01.27 | ₩110,402 | ₩110,696 | ₩110,308 | ₩110,562 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩109,653 | ₩110,108 | ₩109,653 | ₩110,027 | +0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩109,158 | ₩109,372 | ₩109,104 | ₩109,318 | +0.15% | 1.7만 |
|---|
| 2026.01.22 | ₩109,412 | ₩109,639 | ₩109,171 | ₩109,225 | -0.17% | 7.5천 |
|---|
| 2026.01.21 | ₩108,194 | ₩108,944 | ₩108,154 | ₩108,917 | +0.67% | 4천 |
|---|
| 2026.01.20 | ₩108,663 | ₩108,944 | ₩107,927 | ₩107,927 | -0.68% | 8.4천 |
|---|
| 2026.01.16 | ₩110,121 | ₩110,161 | ₩110,014 | ₩110,054 | -0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩110,429 | ₩110,455 | ₩110,054 | ₩110,094 | -0.30% | 1.9만 |
|---|
| 2026.01.14 | ₩109,452 | ₩109,773 | ₩109,238 | ₩109,746 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩109,907 | ₩109,960 | ₩109,572 | ₩109,853 | -0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩109,398 | ₩109,920 | ₩109,398 | ₩109,907 | +0.46% | 7.5천 |
|---|
| 2026.01.09 | ₩109,412 | ₩109,920 | ₩109,412 | ₩109,720 | +0.28% | 9.1천 |
|---|
| 2026.01.08 | ₩108,877 | ₩109,318 | ₩108,877 | ₩109,318 | +0.41% | 9.8천 |
|---|
| 2026.01.07 | ₩109,332 | ₩109,425 | ₩108,984 | ₩108,997 | -0.31% | 6.8천 |
|---|
| 2026.01.06 | ₩108,609 | ₩109,291 | ₩108,609 | ₩109,171 | +0.52% | 1.2만 |
|---|
| 2026.01.05 | ₩108,930 | ₩108,930 | ₩108,676 | ₩108,796 | -0.12% | 1.7만 |
|---|
| 2026.01.02 | ₩108,636 | ₩108,770 | ₩108,261 | ₩108,622 | -0.01% | 2.6만 |
|---|
| 2025.12.31 | ₩108,810 | ₩108,810 | ₩108,315 | ₩108,315 | -0.45% | 7.4천 |
|---|
| 2025.12.30 | ₩109,265 | ₩109,265 | ₩109,024 | ₩109,077 | -0.17% | 4.4천 |
|---|
| 2025.12.29 | ₩109,198 | ₩109,332 | ₩109,104 | ₩109,265 | +0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩109,773 | ₩109,773 | ₩109,572 | ₩109,626 | -0.13% | 4천 |
|---|
| 2025.12.24 | ₩109,251 | ₩109,626 | ₩109,251 | ₩109,572 | +0.29% | 3.5천 |
|---|
| 2025.12.23 | ₩108,649 | ₩109,238 | ₩108,649 | ₩109,184 | +0.49% | 7.1천 |
|---|
| 2025.12.22 | ₩108,689 | ₩108,783 | ₩108,556 | ₩108,703 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩108,101 | ₩108,342 | ₩108,101 | ₩108,221 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩108,810 | ₩108,903 | ₩108,288 | ₩108,342 | -0.43% | 8.8천 |
|---|
| 2025.12.17 | ₩108,810 | ₩108,810 | ₩107,967 | ₩107,980 | -0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩109,225 | ₩109,225 | ₩108,074 | ₩108,475 | -0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩109,893 | ₩109,893 | ₩108,957 | ₩109,117 | -0.71% | 4천 |
|---|
| 2025.12.12 | ₩110,268 | ₩110,295 | ₩109,077 | ₩109,131 | -1.03% | 2.5만 |
|---|
| 2025.12.11 | ₩109,773 | ₩110,308 | ₩109,532 | ₩110,241 | +0.43% | 2.9만 |
|---|
| 2025.12.10 | ₩108,703 | ₩109,893 | ₩108,689 | ₩109,746 | +0.96% | 5.1천 |
|---|
| 2025.12.09 | ₩108,944 | ₩109,010 | ₩108,622 | ₩108,636 | -0.28% | 6.3천 |
|---|
| 2025.12.08 | ₩109,117 | ₩109,278 | ₩108,609 | ₩108,743 | -0.34% | 1.2만 |
|---|
| 2025.12.05 | ₩109,158 | ₩109,425 | ₩108,930 | ₩108,957 | -0.18% | 7.9천 |
|---|
| 2025.12.04 | ₩109,158 | ₩109,158 | ₩108,796 | ₩108,917 | -0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩108,676 | ₩109,064 | ₩108,663 | ₩108,984 | +0.28% | 1.4만 |
|---|
| 2025.12.02 | ₩108,877 | ₩108,877 | ₩108,395 | ₩108,676 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩108,796 | ₩109,184 | ₩108,743 | ₩108,796 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩109,077 | ₩109,372 | ₩109,077 | ₩109,372 | +0.27% | 6.5천 |
|---|
| 2025.11.26 | ₩109,010 | ₩109,439 | ₩108,877 | ₩109,171 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩107,673 | ₩108,569 | ₩107,646 | ₩108,569 | +0.83% | 1.4만 |
|---|
| 2025.11.24 | ₩106,763 | ₩107,592 | ₩106,629 | ₩107,338 | +0.54% | 3.5만 |
|---|
| 2025.11.21 | ₩105,652 | ₩107,231 | ₩105,599 | ₩106,295 | +0.61% | 1.4만 |
|---|
| 2025.11.20 | ₩107,900 | ₩107,954 | ₩105,131 | ₩105,157 | -2.54% | 1.4만 |
|---|
| 2025.11.19 | ₩106,067 | ₩107,017 | ₩106,067 | ₩106,402 | +0.32% | 2.6만 |
|---|
| 2025.11.18 | ₩105,880 | ₩106,509 | ₩105,679 | ₩105,973 | +0.09% | 1만 |
|---|
| 2025.11.17 | ₩106,990 | ₩107,151 | ₩106,121 | ₩106,147 | -0.79% | 8.9천 |
|---|
| 2025.11.14 | ₩106,509 | ₩107,472 | ₩106,228 | ₩106,990 | +0.45% | 9.7천 |
|---|
| 2025.11.13 | ₩108,101 | ₩108,101 | ₩106,977 | ₩107,071 | -0.95% | 1.2만 |
|---|
| 2025.11.12 | ₩108,301 | ₩108,301 | ₩107,954 | ₩108,101 | -0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩107,311 | ₩108,007 | ₩107,311 | ₩107,900 | +0.55% | 5.6천 |
|---|
| 2025.11.10 | ₩106,816 | ₩107,418 | ₩106,442 | ₩107,311 | +0.46% | 1.4만 |
|---|
| 2025.11.07 | ₩105,693 | ₩106,107 | ₩105,224 | ₩106,107 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩106,602 | ₩106,602 | ₩105,800 | ₩105,987 | -0.58% | 9천 |
|---|
| 2025.11.05 | ₩106,442 | ₩107,285 | ₩106,442 | ₩106,763 | +0.30% | 1.2만 |
|---|
| 2025.11.04 | ₩106,402 | ₩106,763 | ₩106,308 | ₩106,308 | -0.09% | 2.4만 |
|---|
| 2025.11.03 | ₩107,351 | ₩107,351 | ₩106,509 | ₩106,843 | -0.47% | 8.5천 |
|---|
| 2025.10.31 | ₩107,525 | ₩107,592 | ₩106,910 | ₩107,298 | -0.21% | 1만 |
|---|
| 2025.10.30 | ₩107,833 | ₩108,127 | ₩107,646 | ₩107,659 | -0.16% | 7천 |
|---|
| 2025.10.29 | ₩108,275 | ₩108,382 | ₩107,579 | ₩108,007 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩108,342 | ₩108,435 | ₩108,034 | ₩108,422 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩107,940 | ₩108,288 | ₩107,927 | ₩108,288 | +0.32% | 1만 |
|---|
| 2025.10.24 | ₩107,499 | ₩107,699 | ₩107,432 | ₩107,432 | -0.06% | 8.7천 |
|---|
| 2025.10.23 | ₩106,923 | ₩107,151 | ₩106,736 | ₩106,923 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩106,977 | ₩107,044 | ₩106,308 | ₩106,709 | -0.25% | 8.4천 |
|---|
| 2025.10.21 | ₩107,137 | ₩107,137 | ₩106,763 | ₩107,017 | -0.11% | 9.4천 |
|---|
| 2025.10.20 | ₩106,656 | ₩107,392 | ₩106,656 | ₩107,271 | +0.58% | 5천 |
|---|
| 2025.10.17 | ₩105,519 | ₩106,214 | ₩105,371 | ₩106,214 | +0.66% | 3.2천 |
|---|
| 2025.10.16 | ₩106,295 | ₩106,562 | ₩105,412 | ₩105,465 | -0.78% | 1.1만 |
|---|
| 2025.10.15 | ₩106,803 | ₩107,044 | ₩105,733 | ₩106,040 | -0.71% | 1.1만 |
|---|
| 2025.10.14 | ₩105,559 | ₩106,375 | ₩105,559 | ₩106,040 | +0.46% | 9.9천 |
|---|
| 2025.10.13 | ₩105,987 | ₩105,987 | ₩105,947 | ₩105,973 | -0.01% | 3.1천 |
|---|
| 2025.10.10 | ₩107,137 | ₩107,137 | ₩104,488 | ₩104,488 | -2.47% | 1.1만 |
|---|