시장 데이터를 불러오는 중
전체 종목
Northern Trust Quality Dividend ETF 과거 주가
Northern Trust Quality Dividend ETF · QDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Quality Dividend ETF · QDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,069 | ₩122,497 | ₩122,069 | ₩122,363 | +0.24% | 1만 |
| 2026.10.08 | ₩121,748 | ₩122,230 | ₩121,722 | ₩122,230 | +0.40% | 1.5만 |
| 2026.10.07 | ₩121,722 | ₩122,042 | ₩121,668 | ₩122,029 | +0.25% | 8.7천 |
| 2026.10.06 | ₩122,510 | ₩122,858 | ₩122,336 | ₩122,390 | -0.10% | 2.1만 |
| 2026.10.05 | ₩121,468 | ₩122,390 | ₩121,468 | ₩122,096 | +0.52% | 1.9만 |
| 2026.10.02 | ₩121,748 | ₩121,842 | ₩121,348 | ₩121,628 | -0.10% | 3.4만 |
| 2026.10.01 | ₩120,920 | ₩121,254 | ₩120,145 | ₩121,134 | +0.18% | 1.8만 |
| 2026.09.30 | ₩121,281 | ₩121,668 | ₩120,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,586 |
| -0.57% |
| 4.3만 |
| 2026.09.29 | ₩121,294 | ₩121,294 | ₩120,626 | ₩120,920 | -0.31% | 1.7만 |
|---|
| 2026.09.28 | ₩121,281 | ₩121,762 | ₩120,987 | ₩121,161 | -0.10% | 6.6만 |
|---|
| 2026.09.25 | ₩120,973 | ₩121,909 | ₩120,973 | ₩121,909 | +0.77% | 1.6만 |
|---|
| 2026.09.24 | ₩120,720 | ₩121,107 | ₩120,332 | ₩120,840 | +0.10% | 3.1만 |
|---|
| 2026.09.23 | ₩122,096 | ₩122,096 | ₩120,907 | ₩120,947 | -0.94% | 4.5만 |
|---|
| 2026.09.22 | ₩122,256 | ₩122,270 | ₩121,976 | ₩122,149 | -0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩121,361 | ₩122,497 | ₩121,361 | ₩122,323 | +0.79% | 1.8만 |
|---|
| 2026.09.18 | ₩120,773 | ₩121,094 | ₩120,679 | ₩121,014 | +0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩121,815 | ₩121,815 | ₩121,214 | ₩121,575 | -0.20% | 3.7만 |
|---|
| 2026.09.16 | ₩121,321 | ₩121,628 | ₩120,252 | ₩120,546 | -0.64% | 3.4만 |
|---|
| 2026.09.15 | ₩120,893 | ₩121,014 | ₩120,733 | ₩121,000 | +0.09% | 2만 |
|---|
| 2026.09.14 | ₩121,642 | ₩121,855 | ₩121,227 | ₩121,495 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩122,497 | ₩122,510 | ₩122,230 | ₩122,270 | -0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩121,187 | ₩121,361 | ₩120,987 | ₩121,241 | +0.04% | 2만 |
|---|
| 2026.09.09 | ₩122,524 | ₩122,524 | ₩121,561 | ₩121,668 | -0.70% | 2.1만 |
|---|
| 2026.09.08 | ₩123,579 | ₩123,579 | ₩122,724 | ₩122,737 | -0.68% | 1.4만 |
|---|
| 2026.09.04 | ₩123,940 | ₩124,100 | ₩123,619 | ₩123,699 | -0.19% | 2만 |
|---|
| 2026.09.03 | ₩122,991 | ₩124,060 | ₩122,991 | ₩123,927 | +0.76% | 3.2만 |
|---|
| 2026.09.02 | ₩121,949 | ₩123,058 | ₩121,949 | ₩122,884 | +0.77% | 2만 |
|---|
| 2026.09.01 | ₩121,748 | ₩122,457 | ₩121,695 | ₩121,936 | +0.15% | 2.3만 |
|---|
| 2026.08.31 | ₩122,417 | ₩122,537 | ₩122,189 | ₩122,457 | +0.03% | 2만 |
|---|
| 2026.08.28 | ₩124,020 | ₩124,207 | ₩123,205 | ₩123,258 | -0.61% | 1.7만 |
|---|
| 2026.08.27 | ₩123,405 | ₩124,127 | ₩123,392 | ₩123,940 | +0.43% | 2.7만 |
|---|
| 2026.08.26 | ₩123,593 | ₩123,753 | ₩123,258 | ₩123,619 | +0.02% | 2.8만 |
|---|
| 2026.08.25 | ₩123,512 | ₩123,526 | ₩123,111 | ₩123,526 | +0.01% | 3.1만 |
|---|
| 2026.08.24 | ₩123,045 | ₩123,446 | ₩123,045 | ₩123,232 | +0.15% | 2.4만 |
|---|
| 2026.08.21 | ₩123,232 | ₩123,526 | ₩123,192 | ₩123,285 | +0.04% | 2.1만 |
|---|
| 2026.08.20 | ₩123,085 | ₩123,659 | ₩122,697 | ₩122,737 | -0.28% | 2.8만 |
|---|
| 2026.08.19 | ₩124,234 | ₩124,408 | ₩123,686 | ₩123,713 | -0.42% | 3.1만 |
|---|
| 2026.08.18 | ₩123,753 | ₩124,060 | ₩123,713 | ₩123,860 | +0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩124,408 | ₩124,488 | ₩124,020 | ₩124,060 | -0.28% | 1.8만 |
|---|
| 2026.08.14 | ₩124,889 | ₩124,889 | ₩124,368 | ₩124,581 | -0.25% | 1.7만 |
|---|
| 2026.08.13 | ₩124,889 | ₩125,143 | ₩124,488 | ₩124,956 | +0.05% | 1.8만 |
|---|
| 2026.08.12 | ₩124,515 | ₩124,528 | ₩124,261 | ₩124,448 | -0.05% | 4.4만 |
|---|
| 2026.08.11 | ₩124,207 | ₩124,314 | ₩123,793 | ₩123,927 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩124,434 | ₩124,434 | ₩123,980 | ₩124,100 | -0.27% | 1.4만 |
|---|
| 2026.08.07 | ₩124,461 | ₩124,675 | ₩124,274 | ₩124,635 | +0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩124,488 | ₩124,755 | ₩123,953 | ₩124,020 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩125,463 | ₩125,463 | ₩124,474 | ₩124,555 | -0.72% | 5.3만 |
|---|
| 2026.08.04 | ₩123,071 | ₩124,835 | ₩123,071 | ₩124,688 | +1.31% | 3.8만 |
|---|
| 2026.08.03 | ₩121,642 | ₩122,457 | ₩121,588 | ₩122,323 | +0.56% | 2.4만 |
|---|
| 2026.07.31 | ₩121,321 | ₩121,588 | ₩120,051 | ₩121,187 | -0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩121,655 | ₩121,655 | ₩120,973 | ₩121,374 | -0.23% | 1.8만 |
|---|
| 2026.07.29 | ₩121,708 | ₩122,377 | ₩120,439 | ₩120,439 | -1.04% | 1.8만 |
|---|
| 2026.07.28 | ₩121,508 | ₩122,336 | ₩121,441 | ₩122,069 | +0.46% | 3.1만 |
|---|
| 2026.07.27 | ₩121,601 | ₩121,855 | ₩120,826 | ₩121,267 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩120,185 | ₩121,468 | ₩120,185 | ₩120,760 | +0.48% | 2.3만 |
|---|
| 2026.07.23 | ₩119,971 | ₩120,332 | ₩119,637 | ₩119,985 | +0.01% | 1.6만 |
|---|
| 2026.07.22 | ₩120,960 | ₩121,495 | ₩120,960 | ₩121,201 | +0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩121,094 | ₩121,107 | ₩120,733 | ₩121,107 | +0.01% | 7.9천 |
|---|
| 2026.07.20 | ₩121,495 | ₩121,495 | ₩120,319 | ₩120,319 | -0.97% | 2.6만 |
|---|
| 2026.07.17 | ₩120,399 | ₩121,334 | ₩120,399 | ₩120,973 | +0.48% | 1.6만 |
|---|
| 2026.07.16 | ₩121,695 | ₩121,748 | ₩121,187 | ₩121,521 | -0.14% | 3.1만 |
|---|
| 2026.07.15 | ₩121,187 | ₩121,348 | ₩120,599 | ₩121,307 | +0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩120,492 | ₩120,720 | ₩120,385 | ₩120,452 | -0.03% | 2.3만 |
|---|
| 2026.07.13 | ₩120,840 | ₩120,947 | ₩120,145 | ₩120,145 | -0.58% | 5.4만 |
|---|
| 2026.07.10 | ₩120,519 | ₩121,241 | ₩120,519 | ₩121,120 | +0.50% | 1.9만 |
|---|
| 2026.07.09 | ₩120,265 | ₩120,773 | ₩120,265 | ₩120,492 | +0.19% | 1.8만 |
|---|
| 2026.07.08 | ₩119,263 | ₩119,544 | ₩118,675 | ₩119,463 | +0.17% | 2만 |
|---|
| 2026.07.07 | ₩120,265 | ₩120,412 | ₩119,677 | ₩119,944 | -0.27% | 3.8만 |
|---|
| 2026.07.06 | ₩120,426 | ₩120,586 | ₩120,292 | ₩120,426 | 0.00% | 4.9만 |
|---|
| 2026.07.02 | ₩119,944 | ₩119,971 | ₩118,875 | ₩119,637 | -0.26% | 2.3만 |
|---|
| 2026.07.01 | ₩119,811 | ₩120,172 | ₩119,584 | ₩119,597 | -0.18% | 2만 |
|---|
| 2026.06.30 | ₩119,918 | ₩120,372 | ₩119,918 | ₩120,158 | +0.20% | 2.2만 |
|---|
| 2026.06.29 | ₩118,207 | ₩119,584 | ₩118,154 | ₩119,544 | +1.13% | 3.8만 |
|---|
| 2026.06.26 | ₩117,593 | ₩118,314 | ₩117,593 | ₩117,700 | +0.09% | 1.1만 |
|---|
| 2026.06.25 | ₩119,009 | ₩119,009 | ₩117,806 | ₩118,020 | -0.83% | 2.6만 |
|---|
| 2026.06.24 | ₩117,940 | ₩118,809 | ₩117,619 | ₩117,927 | -0.01% | 2.4만 |
|---|
| 2026.06.23 | ₩117,673 | ₩118,461 | ₩117,673 | ₩117,887 | +0.18% | 3.1만 |
|---|
| 2026.06.22 | ₩119,610 | ₩119,891 | ₩119,076 | ₩119,290 | -0.27% | 3.7만 |
|---|
| 2026.06.18 | ₩119,637 | ₩119,971 | ₩119,330 | ₩119,383 | -0.21% | 1.5만 |
|---|
| 2026.06.17 | ₩120,265 | ₩120,746 | ₩118,568 | ₩118,835 | -1.19% | 2.1만 |
|---|
| 2026.06.16 | ₩120,706 | ₩120,773 | ₩119,985 | ₩119,985 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩120,252 | ₩120,706 | ₩120,172 | ₩120,172 | -0.07% | 2.9만 |
|---|
| 2026.06.12 | ₩118,060 | ₩119,116 | ₩118,060 | ₩118,929 | +0.74% | 1만 |
|---|
| 2026.06.11 | ₩116,216 | ₩118,207 | ₩116,109 | ₩117,940 | +1.48% | 2.9만 |
|---|
| 2026.06.10 | ₩116,577 | ₩117,499 | ₩115,588 | ₩115,588 | -0.85% | 1.6만 |
|---|
| 2026.06.09 | ₩117,740 | ₩118,461 | ₩115,374 | ₩117,352 | -0.33% | 3만 |
|---|
| 2026.06.08 | ₩117,740 | ₩118,341 | ₩117,379 | ₩117,392 | -0.30% | 1.3만 |
|---|
| 2026.06.05 | ₩118,635 | ₩118,635 | ₩117,165 | ₩117,285 | -1.14% | 1.5만 |
|---|
| 2026.06.04 | ₩118,956 | ₩119,757 | ₩118,769 | ₩119,704 | +0.63% | 1.8만 |
|---|
| 2026.06.03 | ₩119,584 | ₩119,798 | ₩119,236 | ₩119,236 | -0.29% | 1.5만 |
|---|
| 2026.06.02 | ₩119,410 | ₩120,011 | ₩119,410 | ₩119,904 | +0.41% | 3.1만 |
|---|
| 2026.06.01 | ₩118,742 | ₩119,357 | ₩118,475 | ₩119,089 | +0.29% | 2.3만 |
|---|
| 2026.05.29 | ₩119,156 | ₩119,557 | ₩119,129 | ₩119,129 | -0.02% | 6만 |
|---|
| 2026.05.28 | ₩118,434 | ₩119,196 | ₩118,434 | ₩118,982 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩119,156 | ₩119,156 | ₩118,702 | ₩118,702 | -0.38% | 1.6만 |
|---|
| 2026.05.26 | ₩119,196 | ₩119,397 | ₩118,862 | ₩119,076 | -0.10% | 1.6만 |
|---|
| 2026.05.22 | ₩118,688 | ₩118,956 | ₩118,595 | ₩118,648 | -0.03% | 2.3만 |
|---|
| 2026.05.21 | ₩116,991 | ₩118,141 | ₩116,991 | ₩117,953 | +0.82% | 1.9만 |
|---|
| 2026.05.20 | ₩116,631 | ₩117,700 | ₩116,497 | ₩117,512 | +0.76% | 1.5만 |
|---|
| 2026.05.19 | ₩116,457 | ₩116,938 | ₩116,310 | ₩116,430 | -0.02% | 8.5만 |
|---|
| 2026.05.18 | ₩116,831 | ₩117,218 | ₩116,564 | ₩117,218 | +0.33% | 2.2만 |
|---|
| 2026.05.15 | ₩116,858 | ₩117,512 | ₩116,858 | ₩117,031 | +0.15% | 1.5만 |
|---|
| 2026.05.14 | ₩117,152 | ₩118,247 | ₩117,152 | ₩118,020 | +0.74% | 3.4만 |
|---|
| 2026.05.13 | ₩115,789 | ₩116,604 | ₩115,789 | ₩116,524 | +0.63% | 2.6만 |
|---|
| 2026.05.12 | ₩115,655 | ₩116,283 | ₩115,495 | ₩116,230 | +0.50% | 1.8만 |
|---|
| 2026.05.11 | ₩115,976 | ₩116,711 | ₩115,976 | ₩116,296 | +0.28% | 9.5만 |
|---|
| 2026.05.08 | ₩115,976 | ₩116,377 | ₩115,976 | ₩116,123 | +0.13% | 2만 |
|---|
| 2026.05.07 | ₩116,711 | ₩116,711 | ₩115,481 | ₩115,481 | -1.05% | 1.6만 |
|---|
| 2026.05.06 | ₩115,722 | ₩116,737 | ₩115,722 | ₩116,631 | +0.79% | 9.5천 |
|---|
| 2026.05.05 | ₩114,426 | ₩115,321 | ₩114,426 | ₩115,107 | +0.60% | 2.7만 |
|---|
| 2026.05.04 | ₩114,292 | ₩114,639 | ₩113,651 | ₩113,985 | -0.27% | 1.9만 |
|---|
| 2026.05.01 | ₩115,054 | ₩115,334 | ₩114,786 | ₩114,786 | -0.23% | 1.2만 |
|---|
| 2026.04.30 | ₩113,771 | ₩114,947 | ₩113,731 | ₩114,786 | +0.89% | 3.5만 |
|---|
| 2026.04.29 | ₩113,183 | ₩113,464 | ₩112,916 | ₩113,397 | +0.19% | 1.6만 |
|---|
| 2026.04.28 | ₩113,624 | ₩113,691 | ₩113,370 | ₩113,691 | +0.06% | 3.1만 |
|---|
| 2026.04.27 | ₩113,784 | ₩114,025 | ₩113,704 | ₩113,971 | +0.16% | 2.1만 |
|---|
| 2026.04.24 | ₩113,677 | ₩114,092 | ₩113,504 | ₩113,985 | +0.27% | 2만 |
|---|
| 2026.04.23 | ₩113,651 | ₩113,958 | ₩113,063 | ₩113,397 | -0.22% | 1.6만 |
|---|
| 2026.04.22 | ₩113,557 | ₩113,677 | ₩113,290 | ₩113,677 | +0.11% | 1.5만 |
|---|
| 2026.04.21 | ₩113,771 | ₩113,891 | ₩112,795 | ₩112,822 | -0.83% | 1.8만 |
|---|
| 2026.04.20 | ₩113,664 | ₩113,744 | ₩113,437 | ₩113,744 | +0.07% | 2.6만 |
|---|
| 2026.04.17 | ₩112,488 | ₩113,918 | ₩112,488 | ₩113,664 | +1.05% | 2.3만 |
|---|
| 2026.04.16 | ₩112,034 | ₩112,074 | ₩111,646 | ₩111,833 | -0.18% | 2.3만 |
|---|
| 2026.04.15 | ₩111,392 | ₩111,967 | ₩111,112 | ₩111,954 | +0.50% | 1.9만 |
|---|
| 2026.04.14 | ₩110,657 | ₩111,285 | ₩110,644 | ₩111,285 | +0.57% | 1.6만 |
|---|
| 2026.04.13 | ₩108,987 | ₩110,430 | ₩108,974 | ₩110,430 | +1.32% | 2.6만 |
|---|
| 2026.04.10 | ₩109,842 | ₩109,842 | ₩109,201 | ₩109,308 | -0.49% | 3.4만 |
|---|
| 2026.04.09 | ₩108,853 | ₩109,789 | ₩108,853 | ₩109,628 | +0.71% | 2.4만 |
|---|
| 2026.04.08 | ₩109,348 | ₩109,348 | ₩108,840 | ₩109,241 | -0.10% | 3.2만 |
|---|
| 2026.04.07 | ₩106,221 | ₩106,662 | ₩105,620 | ₩106,622 | +0.38% | 3.5만 |
|---|
| 2026.04.06 | ₩106,221 | ₩106,729 | ₩106,047 | ₩106,715 | +0.47% | 3.7만 |
|---|
| 2026.04.02 | ₩104,898 | ₩106,234 | ₩104,898 | ₩106,234 | +1.27% | 6만 |
|---|
| 2026.04.01 | ₩106,047 | ₩106,515 | ₩105,954 | ₩106,221 | +0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩104,377 | ₩105,807 | ₩104,203 | ₩105,686 | +1.25% | 5.6만 |
|---|
| 2026.03.30 | ₩104,203 | ₩104,203 | ₩102,827 | ₩103,174 | -0.99% | 3.5만 |
|---|
| 2026.03.27 | ₩104,377 | ₩104,657 | ₩103,294 | ₩103,455 | -0.88% | 2.3만 |
|---|
| 2026.03.26 | ₩105,860 | ₩106,395 | ₩105,005 | ₩105,085 | -0.73% | 4.4만 |
|---|
| 2026.03.25 | ₩106,742 | ₩106,755 | ₩106,248 | ₩106,435 | -0.29% | 1.3만 |
|---|
| 2026.03.24 | ₩105,299 | ₩106,435 | ₩105,299 | ₩105,860 | +0.53% | 2만 |
|---|
| 2026.03.23 | ₩106,248 | ₩106,956 | ₩105,900 | ₩105,914 | -0.31% | 3.5만 |
|---|
| 2026.03.20 | ₩105,914 | ₩105,914 | ₩104,390 | ₩104,684 | -1.16% | 1.4만 |
|---|
| 2026.03.19 | ₩105,700 | ₩106,608 | ₩105,700 | ₩106,381 | +0.64% | 4.5만 |
|---|
| 2026.03.18 | ₩107,464 | ₩107,624 | ₩106,435 | ₩106,435 | -0.96% | 5.5만 |
|---|
| 2026.03.17 | ₩108,118 | ₩108,372 | ₩107,878 | ₩107,905 | -0.20% | 2.1만 |
|---|
| 2026.03.16 | ₩107,464 | ₩107,865 | ₩107,303 | ₩107,530 | +0.06% | 2.4만 |
|---|
| 2026.03.13 | ₩107,798 | ₩107,798 | ₩106,408 | ₩106,502 | -1.20% | 2만 |
|---|
| 2026.03.12 | ₩107,971 | ₩107,971 | ₩107,076 | ₩107,103 | -0.80% | 2.3만 |
|---|
| 2026.03.11 | ₩109,201 | ₩109,294 | ₩108,493 | ₩108,840 | -0.33% | 2.2만 |
|---|
| 2026.03.10 | ₩109,334 | ₩110,190 | ₩109,161 | ₩109,161 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩107,851 | ₩109,802 | ₩107,250 | ₩109,548 | +1.57% | 6.1만 |
|---|
| 2026.03.06 | ₩108,346 | ₩109,214 | ₩108,346 | ₩108,880 | +0.49% | 6.4만 |
|---|
| 2026.03.05 | ₩110,484 | ₩110,911 | ₩109,415 | ₩110,176 | -0.28% | 5.2만 |
|---|
| 2026.03.04 | ₩110,403 | ₩111,138 | ₩110,243 | ₩110,938 | +0.48% | 5.2만 |
|---|
| 2026.03.03 | ₩109,869 | ₩110,764 | ₩108,907 | ₩110,350 | +0.44% | 2.2만 |
|---|
| 2026.03.02 | ₩110,283 | ₩111,887 | ₩110,283 | ₩111,526 | +1.13% | 8.6만 |
|---|
| 2026.02.27 | ₩110,965 | ₩111,392 | ₩110,844 | ₩111,325 | +0.33% | 3.1만 |
|---|
| 2026.02.26 | ₩112,381 | ₩112,381 | ₩111,245 | ₩112,007 | -0.33% | 4.3만 |
|---|
| 2026.02.25 | ₩111,887 | ₩112,341 | ₩111,700 | ₩112,301 | +0.37% | 1.3만 |
|---|
| 2026.02.24 | ₩110,671 | ₩111,593 | ₩110,671 | ₩111,539 | +0.78% | 2.5만 |
|---|
| 2026.02.23 | ₩111,887 | ₩111,887 | ₩110,350 | ₩110,657 | -1.10% | 2.1만 |
|---|
| 2026.02.20 | ₩111,352 | ₩111,726 | ₩110,951 | ₩111,726 | +0.34% | 2.5만 |
|---|
| 2026.02.19 | ₩110,791 | ₩110,991 | ₩110,417 | ₩110,818 | +0.02% | 3.3만 |
|---|
| 2026.02.18 | ₩110,818 | ₩111,499 | ₩110,724 | ₩111,125 | +0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩110,083 | ₩110,871 | ₩109,548 | ₩110,617 | +0.49% | 3.1만 |
|---|
| 2026.02.13 | ₩109,481 | ₩110,791 | ₩109,481 | ₩110,216 | +0.67% | 1.5만 |
|---|
| 2026.02.12 | ₩112,141 | ₩112,141 | ₩110,003 | ₩110,016 | -1.89% | 2.4만 |
|---|
| 2026.02.11 | ₩112,542 | ₩112,622 | ₩111,780 | ₩112,060 | -0.43% | 2.5만 |
|---|
| 2026.02.10 | ₩112,181 | ₩112,328 | ₩111,847 | ₩111,847 | -0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩111,446 | ₩112,127 | ₩111,446 | ₩111,900 | +0.41% | 1.4만 |
|---|
| 2026.02.06 | ₩110,256 | ₩111,900 | ₩110,256 | ₩111,686 | +1.30% | 2.3만 |
|---|
| 2026.02.05 | ₩109,294 | ₩109,615 | ₩108,813 | ₩109,094 | -0.18% | 5.3만 |
|---|
| 2026.02.04 | ₩109,856 | ₩110,230 | ₩109,174 | ₩109,909 | +0.05% | 4.9만 |
|---|
| 2026.02.03 | ₩110,604 | ₩110,751 | ₩109,054 | ₩109,709 | -0.81% | 2.2만 |
|---|
| 2026.02.02 | ₩109,695 | ₩110,871 | ₩109,695 | ₩110,818 | +1.02% | 1.7만 |
|---|
| 2026.01.30 | ₩109,869 | ₩110,096 | ₩109,308 | ₩110,003 | +0.12% | 1.6만 |
|---|
| 2026.01.29 | ₩110,403 | ₩110,403 | ₩109,014 | ₩110,176 | -0.21% | 1.9만 |
|---|
| 2026.01.28 | ₩110,751 | ₩110,751 | ₩109,949 | ₩110,176 | -0.52% | 2.6만 |
|---|
| 2026.01.27 | ₩110,136 | ₩110,697 | ₩110,136 | ₩110,604 | +0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩109,268 | ₩109,909 | ₩109,268 | ₩109,762 | +0.45% | 2.8만 |
|---|
| 2026.01.23 | ₩108,920 | ₩109,121 | ₩108,693 | ₩108,960 | +0.04% | 2.3만 |
|---|
| 2026.01.22 | ₩109,455 | ₩109,455 | ₩108,934 | ₩109,000 | -0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩108,025 | ₩109,361 | ₩107,945 | ₩108,853 | +0.77% | 9.1만 |
|---|
| 2026.01.20 | ₩108,546 | ₩108,706 | ₩107,490 | ₩107,637 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩110,350 | ₩110,350 | ₩109,962 | ₩110,083 | -0.24% | 1.8만 |
|---|
| 2026.01.15 | ₩110,497 | ₩110,510 | ₩110,016 | ₩110,136 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩109,468 | ₩109,709 | ₩109,054 | ₩109,709 | +0.22% | 5.4만 |
|---|
| 2026.01.13 | ₩110,003 | ₩110,136 | ₩109,562 | ₩109,869 | -0.12% | 2.8만 |
|---|
| 2026.01.12 | ₩109,241 | ₩109,976 | ₩109,241 | ₩109,909 | +0.61% | 2.3만 |
|---|
| 2026.01.09 | ₩109,481 | ₩109,962 | ₩109,455 | ₩109,735 | +0.23% | 2.8만 |
|---|
| 2026.01.08 | ₩108,880 | ₩109,308 | ₩108,800 | ₩109,201 | +0.29% | 1.8만 |
|---|
| 2026.01.07 | ₩109,642 | ₩109,642 | ₩109,027 | ₩109,107 | -0.49% | 2.1만 |
|---|
| 2026.01.06 | ₩108,920 | ₩109,709 | ₩108,773 | ₩109,562 | +0.59% | 2.7만 |
|---|
| 2026.01.05 | ₩109,107 | ₩109,147 | ₩108,813 | ₩108,947 | -0.15% | 9.7만 |
|---|
| 2026.01.02 | ₩108,506 | ₩108,733 | ₩108,185 | ₩108,680 | +0.16% | 2만 |
|---|
| 2025.12.31 | ₩108,626 | ₩108,680 | ₩107,985 | ₩107,985 | -0.59% | 2.1만 |
|---|
| 2025.12.30 | ₩109,107 | ₩109,107 | ₩108,773 | ₩108,867 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩109,268 | ₩109,268 | ₩108,853 | ₩109,134 | -0.12% | 4.1만 |
|---|
| 2025.12.26 | ₩109,441 | ₩109,508 | ₩109,214 | ₩109,401 | -0.04% | 1.6만 |
|---|
| 2025.12.24 | ₩108,987 | ₩109,481 | ₩108,987 | ₩109,401 | +0.38% | 2.6만 |
|---|
| 2025.12.23 | ₩108,613 | ₩108,987 | ₩108,533 | ₩108,934 | +0.30% | 2.5만 |
|---|
| 2025.12.22 | ₩108,573 | ₩108,693 | ₩108,399 | ₩108,599 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩107,584 | ₩108,212 | ₩107,584 | ₩108,212 | +0.58% | 4.8만 |
|---|
| 2025.12.18 | ₩108,265 | ₩108,573 | ₩107,771 | ₩107,945 | -0.30% | 2.6만 |
|---|
| 2025.12.17 | ₩108,493 | ₩108,613 | ₩107,397 | ₩107,450 | -0.96% | 3.8만 |
|---|
| 2025.12.16 | ₩108,960 | ₩108,974 | ₩107,905 | ₩108,412 | -0.50% | 16.6만 |
|---|
| 2025.12.15 | ₩109,775 | ₩109,775 | ₩108,947 | ₩109,000 | -0.71% | 3.2만 |
|---|
| 2025.12.12 | ₩110,016 | ₩110,016 | ₩108,853 | ₩109,040 | -0.89% | 2.6만 |
|---|
| 2025.12.11 | ₩109,602 | ₩110,176 | ₩109,602 | ₩110,176 | +0.52% | 2만 |
|---|
| 2025.12.10 | ₩108,546 | ₩110,083 | ₩108,546 | ₩109,802 | +1.16% | 2.1만 |
|---|
| 2025.12.09 | ₩108,680 | ₩108,907 | ₩108,493 | ₩108,506 | -0.16% | 3.4만 |
|---|
| 2025.12.08 | ₩108,867 | ₩108,867 | ₩108,372 | ₩108,519 | -0.32% | 8.2천 |
|---|
| 2025.12.05 | ₩108,827 | ₩108,987 | ₩108,559 | ₩108,706 | -0.11% | 1.5만 |
|---|
| 2025.12.04 | ₩108,599 | ₩108,680 | ₩108,279 | ₩108,466 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩108,038 | ₩108,653 | ₩108,038 | ₩108,493 | +0.42% | 1.8만 |
|---|
| 2025.12.02 | ₩108,012 | ₩108,252 | ₩107,704 | ₩108,078 | +0.06% | 3.4만 |
|---|
| 2025.12.01 | ₩107,731 | ₩108,372 | ₩107,731 | ₩107,931 | +0.19% | 1.8만 |
|---|
| 2025.11.28 | ₩108,212 | ₩108,346 | ₩108,105 | ₩108,346 | +0.12% | 9.5천 |
|---|
| 2025.11.26 | ₩107,931 | ₩108,372 | ₩107,784 | ₩108,092 | +0.15% | 2.3만 |
|---|
| 2025.11.25 | ₩106,274 | ₩107,504 | ₩106,274 | ₩107,437 | +1.09% | 3.4만 |
|---|
| 2025.11.24 | ₩105,780 | ₩106,568 | ₩105,673 | ₩106,341 | +0.53% | 3.8만 |
|---|
| 2025.11.21 | ₩104,363 | ₩105,994 | ₩104,123 | ₩105,152 | +0.76% | 1.7만 |
|---|
| 2025.11.20 | ₩107,063 | ₩107,089 | ₩103,682 | ₩103,682 | -3.16% | 2.8만 |
|---|
| 2025.11.19 | ₩104,537 | ₩105,900 | ₩104,537 | ₩105,272 | +0.70% | 2.1만 |
|---|
| 2025.11.18 | ₩104,738 | ₩105,259 | ₩103,963 | ₩104,604 | -0.13% | 17.8만 |
|---|
| 2025.11.17 | ₩106,395 | ₩106,408 | ₩104,738 | ₩105,018 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩105,339 | ₩106,809 | ₩105,339 | ₩106,208 | +0.82% | 2.8만 |
|---|
| 2025.11.13 | ₩107,477 | ₩107,557 | ₩106,087 | ₩106,328 | -1.07% | 1.4만 |
|---|
| 2025.11.12 | ₩107,637 | ₩107,744 | ₩107,397 | ₩107,611 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩106,889 | ₩107,490 | ₩106,849 | ₩107,357 | +0.44% | 1.3만 |
|---|
| 2025.11.10 | ₩106,502 | ₩107,089 | ₩106,101 | ₩106,996 | +0.46% | 1.3만 |
|---|
| 2025.11.07 | ₩104,845 | ₩105,780 | ₩104,444 | ₩105,780 | +0.89% | 3.2만 |
|---|
| 2025.11.06 | ₩106,208 | ₩106,221 | ₩105,299 | ₩105,446 | -0.72% | 3.3만 |
|---|
| 2025.11.05 | ₩105,793 | ₩106,916 | ₩105,793 | ₩106,314 | +0.49% | 2.2만 |
|---|
| 2025.11.04 | ₩106,234 | ₩106,608 | ₩105,900 | ₩106,020 | -0.20% | 3.4만 |
|---|
| 2025.11.03 | ₩107,490 | ₩107,490 | ₩106,769 | ₩107,049 | -0.41% | 3.5만 |
|---|
| 2025.10.31 | ₩107,811 | ₩107,811 | ₩106,969 | ₩107,303 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩107,958 | ₩108,332 | ₩107,611 | ₩107,637 | -0.30% | 2.6만 |
|---|
| 2025.10.29 | ₩108,519 | ₩108,853 | ₩107,958 | ₩108,359 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩108,412 | ₩108,546 | ₩108,065 | ₩108,372 | -0.04% | 6.1만 |
|---|
| 2025.10.27 | ₩107,878 | ₩108,292 | ₩107,784 | ₩108,292 | +0.38% | 2.3만 |
|---|
| 2025.10.24 | ₩107,290 | ₩107,330 | ₩107,089 | ₩107,089 | -0.19% | 8천 |
|---|
| 2025.10.23 | ₩106,114 | ₩106,675 | ₩106,047 | ₩106,515 | +0.38% | 1만 |
|---|
| 2025.10.22 | ₩106,542 | ₩106,555 | ₩105,286 | ₩105,927 | -0.58% | 1.2만 |
|---|
| 2025.10.21 | ₩106,301 | ₩106,528 | ₩106,181 | ₩106,395 | +0.09% | 1.9만 |
|---|
| 2025.10.20 | ₩106,007 | ₩106,515 | ₩106,007 | ₩106,381 | +0.35% | 2.3만 |
|---|
| 2025.10.17 | ₩104,591 | ₩105,419 | ₩104,404 | ₩105,245 | +0.63% | 2.7만 |
|---|
| 2025.10.16 | ₩105,392 | ₩105,486 | ₩104,150 | ₩104,631 | -0.72% | 1.9만 |
|---|
| 2025.10.15 | ₩105,954 | ₩106,355 | ₩104,711 | ₩105,286 | -0.63% | 1.5만 |
|---|
| 2025.10.14 | ₩103,989 | ₩105,473 | ₩103,669 | ₩105,085 | +1.05% | 1.6만 |
|---|
| 2025.10.13 | ₩104,444 | ₩105,165 | ₩104,270 | ₩104,951 | +0.49% | 2.8만 |
|---|
| 2025.10.10 | ₩106,087 | ₩106,301 | ₩103,134 | ₩103,134 | -2.78% | 1.7만 |
|---|