시장 데이터를 불러오는 중
전체 종목
Northern Trust US Quality Large Cap ETF 과거 주가
Northern Trust US Quality Large Cap ETF · QLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust US Quality Large Cap ETF · QLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,868 | ₩124,237 | ₩123,834 | ₩124,076 | +0.17% | 1.1만 |
| 2026.10.08 | ₩123,539 | ₩123,767 | ₩123,365 | ₩123,647 | +0.09% | 3.8만 |
| 2026.10.07 | ₩123,224 | ₩123,875 | ₩123,224 | ₩123,875 | +0.53% | 1.8만 |
| 2026.10.06 | ₩123,901 | ₩124,317 | ₩123,821 | ₩123,942 | +0.03% | 4.1만 |
| 2026.10.05 | ₩123,124 | ₩123,808 | ₩123,067 | ₩123,562 | +0.36% | 6.2천 |
| 2026.10.02 | ₩122,990 | ₩123,285 | ₩122,534 | ₩122,976 | -0.01% | 6.2만 |
| 2026.10.01 | ₩122,453 | ₩122,534 | ₩121,433 | ₩122,319 | -0.11% | 1.3만 |
| 2026.09.30 | ₩122,842 | ₩123,097 | ₩121,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,997 |
| -0.69% |
| 2만 |
| 2026.09.29 | ₩122,574 | ₩122,627 | ₩121,943 | ₩122,292 | -0.23% | 3.9만 |
|---|
| 2026.09.28 | ₩122,855 | ₩122,922 | ₩122,239 | ₩122,418 | -0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩122,869 | ₩123,486 | ₩122,440 | ₩123,392 | +0.43% | 9.4만 |
|---|
| 2026.09.24 | ₩122,239 | ₩122,735 | ₩121,997 | ₩122,413 | +0.14% | 7.5만 |
|---|
| 2026.09.23 | ₩123,875 | ₩123,875 | ₩122,587 | ₩122,735 | -0.92% | 5.4만 |
|---|
| 2026.09.22 | ₩124,357 | ₩124,357 | ₩123,875 | ₩123,955 | -0.32% | 2만 |
|---|
| 2026.09.21 | ₩123,593 | ₩124,505 | ₩123,535 | ₩124,290 | +0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩122,976 | ₩123,016 | ₩122,480 | ₩122,924 | -0.04% | 66.1만 |
|---|
| 2026.09.17 | ₩123,070 | ₩123,271 | ₩122,694 | ₩123,231 | +0.13% | 5.3만 |
|---|
| 2026.09.16 | ₩122,614 | ₩123,083 | ₩121,112 | ₩121,903 | -0.58% | 1.9만 |
|---|
| 2026.09.15 | ₩122,963 | ₩122,963 | ₩122,158 | ₩122,507 | -0.37% | 2.7만 |
|---|
| 2026.09.14 | ₩122,909 | ₩123,164 | ₩122,701 | ₩122,963 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩123,888 | ₩124,049 | ₩123,673 | ₩123,741 | -0.12% | 3.6만 |
|---|
| 2026.09.10 | ₩122,855 | ₩123,124 | ₩122,654 | ₩122,748 | -0.09% | 1.6만 |
|---|
| 2026.09.09 | ₩124,036 | ₩124,036 | ₩123,405 | ₩123,447 | -0.47% | 1.2만 |
|---|
| 2026.09.08 | ₩124,733 | ₩124,860 | ₩124,183 | ₩124,250 | -0.39% | 7.3천 |
|---|
| 2026.09.04 | ₩124,947 | ₩125,269 | ₩124,894 | ₩125,036 | +0.07% | 2.2만 |
|---|
| 2026.09.03 | ₩124,411 | ₩125,336 | ₩124,357 | ₩125,283 | +0.70% | 3.4만 |
|---|
| 2026.09.02 | ₩123,432 | ₩124,156 | ₩123,432 | ₩124,009 | +0.47% | 2만 |
|---|
| 2026.09.01 | ₩123,016 | ₩123,499 | ₩122,983 | ₩123,191 | +0.14% | 1.4만 |
|---|
| 2026.08.31 | ₩124,129 | ₩124,129 | ₩123,526 | ₩123,700 | -0.35% | 5.6만 |
|---|
| 2026.08.28 | ₩124,693 | ₩125,556 | ₩124,438 | ₩124,599 | -0.08% | 3만 |
|---|
| 2026.08.27 | ₩124,277 | ₩125,028 | ₩124,277 | ₩124,827 | +0.44% | 4.2만 |
|---|
| 2026.08.26 | ₩124,317 | ₩124,505 | ₩123,975 | ₩124,337 | +0.02% | 3.4만 |
|---|
| 2026.08.25 | ₩124,545 | ₩124,545 | ₩123,700 | ₩124,357 | -0.15% | 2.7만 |
|---|
| 2026.08.24 | ₩123,888 | ₩124,129 | ₩123,808 | ₩123,901 | +0.01% | 1.8만 |
|---|
| 2026.08.21 | ₩123,863 | ₩124,210 | ₩123,798 | ₩124,022 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩124,056 | ₩124,357 | ₩123,392 | ₩123,405 | -0.52% | 4.2만 |
|---|
| 2026.08.19 | ₩125,377 | ₩125,377 | ₩124,331 | ₩124,331 | -0.83% | 2.1만 |
|---|
| 2026.08.18 | ₩124,639 | ₩124,800 | ₩124,331 | ₩124,384 | -0.20% | 5.3만 |
|---|
| 2026.08.17 | ₩125,712 | ₩125,712 | ₩125,068 | ₩125,068 | -0.51% | 2.3만 |
|---|
| 2026.08.14 | ₩126,034 | ₩126,034 | ₩125,323 | ₩125,461 | -0.45% | 1.6만 |
|---|
| 2026.08.13 | ₩125,444 | ₩126,061 | ₩125,444 | ₩125,779 | +0.27% | 2.5만 |
|---|
| 2026.08.12 | ₩126,154 | ₩126,154 | ₩124,947 | ₩125,188 | -0.77% | 2.6만 |
|---|
| 2026.08.11 | ₩125,283 | ₩125,310 | ₩124,626 | ₩124,639 | -0.51% | 5.7만 |
|---|
| 2026.08.10 | ₩125,276 | ₩125,457 | ₩124,994 | ₩125,243 | -0.03% | 3.9만 |
|---|
| 2026.08.07 | ₩124,867 | ₩125,310 | ₩124,666 | ₩125,249 | +0.31% | 3.3만 |
|---|
| 2026.08.06 | ₩124,907 | ₩125,115 | ₩124,344 | ₩124,438 | -0.38% | 4.5만 |
|---|
| 2026.08.05 | ₩125,953 | ₩126,087 | ₩124,867 | ₩124,880 | -0.85% | 1.4만 |
|---|
| 2026.08.04 | ₩123,472 | ₩125,336 | ₩123,372 | ₩125,108 | +1.33% | 5.6만 |
|---|
| 2026.08.03 | ₩121,796 | ₩122,882 | ₩121,742 | ₩122,829 | +0.85% | 2.1만 |
|---|
| 2026.07.31 | ₩120,924 | ₩121,675 | ₩120,106 | ₩121,286 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩119,690 | ₩120,716 | ₩119,516 | ₩120,602 | +0.76% | 3.9만 |
|---|
| 2026.07.29 | ₩120,710 | ₩120,998 | ₩119,194 | ₩119,221 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩120,656 | ₩121,112 | ₩119,999 | ₩121,032 | +0.31% | 3.1만 |
|---|
| 2026.07.27 | ₩121,058 | ₩121,269 | ₩119,959 | ₩120,415 | -0.53% | 2.7만 |
|---|
| 2026.07.24 | ₩120,173 | ₩120,897 | ₩120,012 | ₩120,294 | +0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩120,361 | ₩120,435 | ₩119,583 | ₩119,945 | -0.35% | 6.7만 |
|---|
| 2026.07.22 | ₩121,394 | ₩121,850 | ₩121,394 | ₩121,437 | +0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩120,938 | ₩121,363 | ₩120,777 | ₩121,363 | +0.35% | 1.7만 |
|---|
| 2026.07.20 | ₩121,420 | ₩121,434 | ₩120,254 | ₩120,281 | -0.94% | 4.3만 |
|---|
| 2026.07.17 | ₩120,079 | ₩121,139 | ₩120,079 | ₩120,699 | +0.52% | 2만 |
|---|
| 2026.07.16 | ₩122,051 | ₩122,332 | ₩121,246 | ₩121,608 | -0.36% | 3.7만 |
|---|
| 2026.07.15 | ₩122,332 | ₩122,437 | ₩121,669 | ₩122,399 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩121,407 | ₩122,145 | ₩121,407 | ₩121,783 | +0.31% | 10.3만 |
|---|
| 2026.07.13 | ₩121,917 | ₩121,984 | ₩121,132 | ₩121,219 | -0.57% | 2.2만 |
|---|
| 2026.07.10 | ₩121,917 | ₩122,171 | ₩121,394 | ₩122,158 | +0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩121,313 | ₩121,662 | ₩121,045 | ₩121,622 | +0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩120,616 | ₩120,623 | ₩119,664 | ₩120,616 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩121,662 | ₩121,662 | ₩120,723 | ₩120,991 | -0.55% | 14.6만 |
|---|
| 2026.07.06 | ₩121,032 | ₩121,577 | ₩121,032 | ₩121,420 | +0.32% | 4.3만 |
|---|
| 2026.07.02 | ₩120,897 | ₩121,192 | ₩119,465 | ₩120,334 | -0.47% | 9.9만 |
|---|
| 2026.07.01 | ₩120,012 | ₩120,942 | ₩119,986 | ₩120,470 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩120,026 | ₩120,737 | ₩119,890 | ₩120,522 | +0.41% | 1.6만 |
|---|
| 2026.06.29 | ₩119,355 | ₩119,979 | ₩118,966 | ₩119,905 | +0.46% | 4.8만 |
|---|
| 2026.06.26 | ₩117,612 | ₩118,779 | ₩117,598 | ₩118,155 | +0.46% | 10.5만 |
|---|
| 2026.06.25 | ₩118,953 | ₩119,255 | ₩118,296 | ₩118,470 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩118,524 | ₩119,369 | ₩118,148 | ₩118,470 | -0.05% | 4만 |
|---|
| 2026.06.23 | ₩118,202 | ₩119,020 | ₩118,054 | ₩118,524 | +0.27% | 2.3만 |
|---|
| 2026.06.22 | ₩120,415 | ₩120,710 | ₩119,677 | ₩119,865 | -0.46% | 1.4만 |
|---|
| 2026.06.18 | ₩120,562 | ₩120,562 | ₩120,066 | ₩120,267 | -0.24% | 4.3만 |
|---|
| 2026.06.17 | ₩121,192 | ₩121,233 | ₩119,382 | ₩119,489 | -1.41% | 7.2만 |
|---|
| 2026.06.16 | ₩121,300 | ₩121,689 | ₩120,911 | ₩120,911 | -0.32% | 3.3만 |
|---|
| 2026.06.15 | ₩121,327 | ₩121,809 | ₩121,219 | ₩121,394 | +0.06% | 3.6만 |
|---|
| 2026.06.12 | ₩119,087 | ₩119,764 | ₩118,577 | ₩119,449 | +0.30% | 4.3만 |
|---|
| 2026.06.11 | ₩117,102 | ₩119,094 | ₩116,700 | ₩118,779 | +1.43% | 3.3만 |
|---|
| 2026.06.10 | ₩117,867 | ₩118,698 | ₩116,558 | ₩116,606 | -1.07% | 3.3만 |
|---|
| 2026.06.09 | ₩119,503 | ₩119,986 | ₩116,083 | ₩118,510 | -0.83% | 3.8만 |
|---|
| 2026.06.08 | ₩119,530 | ₩119,690 | ₩118,698 | ₩118,725 | -0.67% | 6.9만 |
|---|
| 2026.06.05 | ₩120,441 | ₩120,804 | ₩118,430 | ₩118,430 | -1.67% | 1.8만 |
|---|
| 2026.06.04 | ₩120,562 | ₩121,689 | ₩120,482 | ₩121,555 | +0.82% | 1.4만 |
|---|
| 2026.06.03 | ₩121,474 | ₩121,488 | ₩120,763 | ₩120,763 | -0.59% | 1.9만 |
|---|
| 2026.06.02 | ₩121,152 | ₩121,876 | ₩121,152 | ₩121,667 | +0.43% | 2.5만 |
|---|
| 2026.06.01 | ₩120,656 | ₩121,541 | ₩120,656 | ₩121,327 | +0.56% | 4.9만 |
|---|
| 2026.05.29 | ₩120,669 | ₩121,072 | ₩120,669 | ₩120,884 | +0.18% | 2.2만 |
|---|
| 2026.05.28 | ₩119,758 | ₩120,455 | ₩119,677 | ₩120,321 | +0.47% | 3.2만 |
|---|
| 2026.05.27 | ₩120,079 | ₩120,240 | ₩119,825 | ₩119,892 | -0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩119,972 | ₩120,281 | ₩119,825 | ₩120,083 | +0.09% | 4.6만 |
|---|
| 2026.05.22 | ₩119,275 | ₩119,677 | ₩119,127 | ₩119,261 | -0.01% | 6.4만 |
|---|
| 2026.05.21 | ₩117,545 | ₩118,805 | ₩117,545 | ₩118,484 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩117,210 | ₩118,175 | ₩117,008 | ₩118,175 | +0.82% | 3.6만 |
|---|
| 2026.05.19 | ₩116,995 | ₩117,572 | ₩116,782 | ₩116,955 | -0.03% | 3.7만 |
|---|
| 2026.05.18 | ₩117,786 | ₩118,162 | ₩117,290 | ₩117,869 | +0.07% | 5만 |
|---|
| 2026.05.15 | ₩118,604 | ₩118,604 | ₩117,692 | ₩117,840 | -0.64% | 2.5만 |
|---|
| 2026.05.14 | ₩118,738 | ₩119,409 | ₩118,738 | ₩119,127 | +0.33% | 2.5만 |
|---|
| 2026.05.13 | ₩117,370 | ₩118,296 | ₩117,136 | ₩118,054 | +0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩117,116 | ₩117,505 | ₩116,552 | ₩117,424 | +0.26% | 9.5만 |
|---|
| 2026.05.11 | ₩117,733 | ₩117,818 | ₩117,397 | ₩117,466 | -0.23% | 2.3만 |
|---|
| 2026.05.08 | ₩117,384 | ₩117,625 | ₩117,317 | ₩117,491 | +0.09% | 2만 |
|---|
| 2026.05.07 | ₩117,129 | ₩117,344 | ₩116,519 | ₩116,646 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩116,552 | ₩117,250 | ₩116,485 | ₩117,212 | +0.57% | 2.7만 |
|---|
| 2026.05.05 | ₩115,225 | ₩115,745 | ₩115,225 | ₩115,599 | +0.32% | 5.3만 |
|---|
| 2026.05.04 | ₩115,117 | ₩115,278 | ₩114,340 | ₩114,594 | -0.45% | 8.2만 |
|---|
| 2026.05.01 | ₩115,426 | ₩115,875 | ₩115,265 | ₩115,278 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩114,004 | ₩115,045 | ₩113,843 | ₩115,045 | +0.91% | 7.6천 |
|---|
| 2026.04.29 | ₩113,750 | ₩113,929 | ₩113,416 | ₩113,790 | +0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩114,024 | ₩114,085 | ₩113,615 | ₩114,071 | +0.04% | 2.8만 |
|---|
| 2026.04.27 | ₩114,353 | ₩114,661 | ₩114,113 | ₩114,661 | +0.27% | 6.2만 |
|---|
| 2026.04.24 | ₩113,495 | ₩114,420 | ₩113,495 | ₩114,340 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩113,957 | ₩114,085 | ₩113,119 | ₩113,629 | -0.29% | 3.1만 |
|---|
| 2026.04.22 | ₩113,964 | ₩114,299 | ₩113,904 | ₩114,299 | +0.29% | 9.4만 |
|---|
| 2026.04.21 | ₩114,266 | ₩114,459 | ₩113,387 | ₩113,387 | -0.77% | 1.7만 |
|---|
| 2026.04.20 | ₩114,145 | ₩114,362 | ₩113,991 | ₩114,286 | +0.12% | 2.2만 |
|---|
| 2026.04.17 | ₩113,709 | ₩114,735 | ₩113,629 | ₩114,460 | +0.66% | 4.3만 |
|---|
| 2026.04.16 | ₩112,677 | ₩113,106 | ₩112,636 | ₩112,891 | +0.19% | 2.4만 |
|---|
| 2026.04.15 | ₩112,073 | ₩112,784 | ₩112,073 | ₩112,784 | +0.63% | 4.3만 |
|---|
| 2026.04.14 | ₩111,195 | ₩112,020 | ₩111,134 | ₩112,020 | +0.74% | 8.8만 |
|---|
| 2026.04.13 | ₩109,619 | ₩110,719 | ₩109,525 | ₩110,712 | +1.00% | 1.1만 |
|---|
| 2026.04.10 | ₩110,182 | ₩110,182 | ₩109,619 | ₩109,780 | -0.37% | 4.5만 |
|---|
| 2026.04.09 | ₩109,123 | ₩109,941 | ₩108,888 | ₩109,874 | +0.69% | 6만 |
|---|
| 2026.04.08 | ₩109,351 | ₩109,376 | ₩108,935 | ₩109,324 | -0.02% | 2.7만 |
|---|
| 2026.04.07 | ₩105,381 | ₩106,548 | ₩105,368 | ₩106,132 | +0.71% | 12.1만 |
|---|
| 2026.04.06 | ₩106,213 | ₩106,414 | ₩105,931 | ₩106,414 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩104,443 | ₩105,918 | ₩104,127 | ₩105,918 | +1.41% | 8.3만 |
|---|
| 2026.04.01 | ₩105,643 | ₩106,206 | ₩105,422 | ₩105,730 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩103,048 | ₩104,818 | ₩102,887 | ₩104,818 | +1.72% | 5.1만 |
|---|
| 2026.03.30 | ₩102,806 | ₩102,820 | ₩101,586 | ₩101,881 | -0.90% | 5만 |
|---|
| 2026.03.27 | ₩103,209 | ₩103,438 | ₩101,921 | ₩102,216 | -0.96% | 7.6만 |
|---|
| 2026.03.26 | ₩104,831 | ₩105,448 | ₩103,839 | ₩103,839 | -0.95% | 9만 |
|---|
| 2026.03.25 | ₩106,240 | ₩106,240 | ₩105,495 | ₩105,690 | -0.52% | 12.9만 |
|---|
| 2026.03.24 | ₩104,671 | ₩105,609 | ₩104,650 | ₩105,086 | +0.40% | 5.1만 |
|---|
| 2026.03.23 | ₩105,784 | ₩106,105 | ₩105,381 | ₩105,395 | -0.37% | 2.3만 |
|---|
| 2026.03.20 | ₩105,462 | ₩105,462 | ₩103,732 | ₩104,268 | -1.13% | 8.9만 |
|---|
| 2026.03.19 | ₩105,220 | ₩106,280 | ₩105,220 | ₩105,985 | +0.73% | 25.2만 |
|---|
| 2026.03.18 | ₩106,903 | ₩107,165 | ₩106,293 | ₩106,307 | -0.56% | 1.8만 |
|---|
| 2026.03.17 | ₩107,996 | ₩108,063 | ₩107,558 | ₩107,558 | -0.41% | 4.3만 |
|---|
| 2026.03.16 | ₩107,587 | ₩107,587 | ₩106,870 | ₩107,135 | -0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩107,621 | ₩107,621 | ₩106,052 | ₩106,186 | -1.33% | 9.6천 |
|---|
| 2026.03.12 | ₩107,540 | ₩107,540 | ₩106,950 | ₩106,964 | -0.54% | 3만 |
|---|
| 2026.03.11 | ₩108,278 | ₩108,694 | ₩107,835 | ₩108,305 | +0.02% | 1.3만 |
|---|
| 2026.03.10 | ₩108,788 | ₩109,553 | ₩108,271 | ₩108,412 | -0.35% | 3.7만 |
|---|
| 2026.03.09 | ₩106,645 | ₩108,745 | ₩106,052 | ₩108,667 | +1.90% | 4.3만 |
|---|
| 2026.03.06 | ₩107,768 | ₩108,305 | ₩107,768 | ₩107,915 | +0.14% | 2.8만 |
|---|
| 2026.03.05 | ₩109,525 | ₩109,632 | ₩108,321 | ₩109,351 | -0.16% | 14만 |
|---|
| 2026.03.04 | ₩109,552 | ₩110,143 | ₩109,311 | ₩109,993 | +0.40% | 2.5만 |
|---|
| 2026.03.03 | ₩108,157 | ₩109,418 | ₩107,245 | ₩109,163 | +0.93% | 15.6만 |
|---|
| 2026.03.02 | ₩109,284 | ₩110,410 | ₩108,949 | ₩110,155 | +0.80% | 14.2만 |
|---|
| 2026.02.27 | ₩109,713 | ₩110,182 | ₩109,620 | ₩110,182 | +0.43% | 3.1만 |
|---|
| 2026.02.26 | ₩111,295 | ₩111,295 | ₩110,095 | ₩110,762 | -0.48% | 2만 |
|---|
| 2026.02.25 | ₩110,155 | ₩111,430 | ₩110,155 | ₩111,430 | +1.16% | 10.7만 |
|---|
| 2026.02.24 | ₩109,036 | ₩110,383 | ₩109,036 | ₩110,256 | +1.12% | 10.2만 |
|---|
| 2026.02.23 | ₩110,585 | ₩110,665 | ₩109,364 | ₩109,469 | -1.01% | 33.2만 |
|---|
| 2026.02.20 | ₩109,981 | ₩110,933 | ₩109,981 | ₩110,933 | +0.87% | 10.3만 |
|---|
| 2026.02.19 | ₩110,303 | ₩110,303 | ₩109,572 | ₩109,981 | -0.29% | 8.1만 |
|---|
| 2026.02.18 | ₩109,858 | ₩110,665 | ₩109,858 | ₩110,263 | +0.37% | 3만 |
|---|
| 2026.02.17 | ₩108,935 | ₩109,713 | ₩108,291 | ₩109,431 | +0.46% | 12만 |
|---|
| 2026.02.13 | ₩108,875 | ₩109,726 | ₩108,358 | ₩109,079 | +0.19% | 1.6만 |
|---|
| 2026.02.12 | ₩111,483 | ₩111,483 | ₩108,747 | ₩108,747 | -2.45% | 7.9만 |
|---|
| 2026.02.11 | ₩112,140 | ₩112,328 | ₩111,155 | ₩111,309 | -0.74% | 3.7만 |
|---|
| 2026.02.10 | ₩112,140 | ₩112,207 | ₩111,478 | ₩111,523 | -0.55% | 4.9만 |
|---|
| 2026.02.09 | ₩111,483 | ₩112,189 | ₩111,420 | ₩111,966 | +0.43% | 5.3만 |
|---|
| 2026.02.06 | ₩109,807 | ₩111,510 | ₩109,807 | ₩111,362 | +1.42% | 12.2만 |
|---|
| 2026.02.05 | ₩108,573 | ₩109,351 | ₩108,444 | ₩108,788 | +0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩110,303 | ₩110,625 | ₩109,016 | ₩109,780 | -0.47% | 3만 |
|---|
| 2026.02.03 | ₩111,805 | ₩111,805 | ₩109,425 | ₩110,209 | -1.43% | 2.6만 |
|---|
| 2026.02.02 | ₩110,853 | ₩111,290 | ₩110,799 | ₩111,054 | +0.18% | 2.2만 |
|---|
| 2026.01.30 | ₩110,531 | ₩110,713 | ₩109,579 | ₩110,357 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩111,590 | ₩111,590 | ₩109,592 | ₩111,015 | -0.52% | 3.3만 |
|---|
| 2026.01.28 | ₩111,320 | ₩111,320 | ₩110,839 | ₩111,014 | -0.27% | 4.1만 |
|---|
| 2026.01.27 | ₩110,826 | ₩111,108 | ₩110,799 | ₩110,987 | +0.15% | 2.4만 |
|---|
| 2026.01.26 | ₩110,196 | ₩110,437 | ₩110,135 | ₩110,290 | +0.09% | 10.3만 |
|---|
| 2026.01.23 | ₩109,498 | ₩109,591 | ₩109,097 | ₩109,445 | -0.05% | 3.7만 |
|---|
| 2026.01.22 | ₩109,968 | ₩109,968 | ₩109,329 | ₩109,512 | -0.41% | 9만 |
|---|
| 2026.01.21 | ₩108,479 | ₩109,400 | ₩108,157 | ₩108,975 | +0.46% | 14.7만 |
|---|
| 2026.01.20 | ₩108,586 | ₩109,088 | ₩107,705 | ₩107,822 | -0.70% | 4.4만 |
|---|
| 2026.01.16 | ₩110,813 | ₩110,933 | ₩110,154 | ₩110,303 | -0.46% | 1.7만 |
|---|
| 2026.01.15 | ₩110,868 | ₩111,016 | ₩110,504 | ₩110,558 | -0.28% | 1.8만 |
|---|
| 2026.01.14 | ₩110,276 | ₩110,571 | ₩109,311 | ₩110,021 | -0.23% | 3.5만 |
|---|
| 2026.01.13 | ₩110,906 | ₩110,999 | ₩110,424 | ₩110,638 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩110,330 | ₩110,719 | ₩110,290 | ₩110,719 | +0.35% | 2.3만 |
|---|
| 2026.01.09 | ₩110,263 | ₩110,786 | ₩110,263 | ₩110,638 | +0.34% | 3.2만 |
|---|
| 2026.01.08 | ₩109,874 | ₩110,142 | ₩109,820 | ₩110,008 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩110,397 | ₩110,642 | ₩110,011 | ₩110,129 | -0.24% | 2.5만 |
|---|
| 2026.01.06 | ₩109,914 | ₩110,920 | ₩109,887 | ₩110,920 | +0.92% | 11만 |
|---|
| 2026.01.05 | ₩109,860 | ₩110,075 | ₩109,807 | ₩109,860 | 0.00% | 4만 |
|---|
| 2026.01.02 | ₩109,257 | ₩109,257 | ₩108,519 | ₩109,096 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩109,337 | ₩109,337 | ₩108,613 | ₩108,613 | -0.66% | 4.9만 |
|---|
| 2025.12.30 | ₩109,565 | ₩109,606 | ₩109,324 | ₩109,418 | -0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩109,646 | ₩109,834 | ₩109,404 | ₩109,632 | -0.01% | 6.8만 |
|---|
| 2025.12.26 | ₩110,196 | ₩110,217 | ₩109,940 | ₩110,182 | -0.01% | 1.3만 |
|---|
| 2025.12.24 | ₩109,874 | ₩110,249 | ₩109,819 | ₩110,196 | +0.29% | 3.6만 |
|---|
| 2025.12.23 | ₩108,868 | ₩109,820 | ₩108,868 | ₩109,700 | +0.76% | 4.7만 |
|---|
| 2025.12.22 | ₩109,016 | ₩109,284 | ₩108,814 | ₩109,230 | +0.20% | 1.9만 |
|---|
| 2025.12.19 | ₩107,996 | ₩108,586 | ₩107,983 | ₩108,586 | +0.55% | 3.2만 |
|---|
| 2025.12.18 | ₩107,752 | ₩108,372 | ₩107,742 | ₩107,849 | +0.09% | 4.1만 |
|---|
| 2025.12.17 | ₩108,358 | ₩108,358 | ₩106,991 | ₩106,991 | -1.26% | 3.3만 |
|---|
| 2025.12.16 | ₩108,426 | ₩108,426 | ₩107,554 | ₩108,077 | -0.32% | 2.6만 |
|---|
| 2025.12.15 | ₩109,063 | ₩109,063 | ₩108,493 | ₩108,627 | -0.40% | 9.8천 |
|---|
| 2025.12.12 | ₩109,847 | ₩109,847 | ₩108,546 | ₩108,707 | -1.04% | 1만 |
|---|
| 2025.12.11 | ₩109,297 | ₩109,901 | ₩109,297 | ₩109,820 | +0.48% | 3.8만 |
|---|
| 2025.12.10 | ₩108,653 | ₩109,726 | ₩108,553 | ₩109,512 | +0.79% | 9천 |
|---|
| 2025.12.09 | ₩108,640 | ₩109,016 | ₩108,560 | ₩108,560 | -0.07% | 1.7만 |
|---|
| 2025.12.08 | ₩109,056 | ₩109,056 | ₩108,439 | ₩108,560 | -0.45% | 1.6만 |
|---|
| 2025.12.05 | ₩109,002 | ₩109,071 | ₩108,841 | ₩108,880 | -0.11% | 3.9천 |
|---|
| 2025.12.04 | ₩108,332 | ₩108,763 | ₩108,332 | ₩108,721 | +0.36% | 3.5만 |
|---|
| 2025.12.03 | ₩108,305 | ₩108,721 | ₩108,070 | ₩108,513 | +0.19% | 1.5만 |
|---|
| 2025.12.02 | ₩108,251 | ₩108,624 | ₩107,979 | ₩108,238 | -0.01% | 2.4만 |
|---|
| 2025.12.01 | ₩107,835 | ₩108,506 | ₩107,835 | ₩108,104 | +0.25% | 1.4만 |
|---|
| 2025.11.28 | ₩108,385 | ₩108,680 | ₩108,358 | ₩108,680 | +0.27% | 1.1만 |
|---|
| 2025.11.26 | ₩107,929 | ₩108,412 | ₩107,876 | ₩108,211 | +0.26% | 1.3만 |
|---|
| 2025.11.25 | ₩106,447 | ₩107,451 | ₩106,347 | ₩107,451 | +0.94% | 1.2만 |
|---|
| 2025.11.24 | ₩105,395 | ₩106,468 | ₩105,301 | ₩106,372 | +0.93% | 5.7만 |
|---|
| 2025.11.21 | ₩103,732 | ₩105,340 | ₩103,163 | ₩104,429 | +0.67% | 3.3만 |
|---|
| 2025.11.20 | ₩106,740 | ₩107,040 | ₩103,101 | ₩103,209 | -3.31% | 2만 |
|---|
| 2025.11.19 | ₩104,652 | ₩105,757 | ₩104,652 | ₩105,019 | +0.35% | 2.6만 |
|---|
| 2025.11.18 | ₩104,510 | ₩105,219 | ₩103,744 | ₩104,483 | -0.03% | 4.1만 |
|---|
| 2025.11.17 | ₩106,146 | ₩106,146 | ₩104,590 | ₩105,059 | -1.02% | 8.7천 |
|---|
| 2025.11.14 | ₩104,818 | ₩106,468 | ₩104,818 | ₩105,790 | +0.93% | 6.1만 |
|---|
| 2025.11.13 | ₩107,058 | ₩107,071 | ₩105,922 | ₩105,922 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩107,715 | ₩107,904 | ₩107,599 | ₩107,701 | -0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩107,213 | ₩107,531 | ₩107,044 | ₩107,531 | +0.30% | 5.7천 |
|---|
| 2025.11.10 | ₩106,870 | ₩107,465 | ₩106,400 | ₩107,406 | +0.50% | 2만 |
|---|
| 2025.11.07 | ₩104,831 | ₩105,562 | ₩104,335 | ₩105,562 | +0.70% | 9.7천 |
|---|
| 2025.11.06 | ₩105,864 | ₩106,065 | ₩105,489 | ₩105,597 | -0.25% | 5.5만 |
|---|
| 2025.11.05 | ₩106,595 | ₩107,125 | ₩106,519 | ₩106,722 | +0.12% | 9.5천 |
|---|
| 2025.11.04 | ₩106,280 | ₩106,883 | ₩106,084 | ₩106,084 | -0.18% | 2.1만 |
|---|
| 2025.11.03 | ₩107,259 | ₩107,393 | ₩106,696 | ₩107,272 | +0.01% | 2.2만 |
|---|
| 2025.10.31 | ₩107,514 | ₩107,514 | ₩106,655 | ₩107,138 | -0.35% | 2.1만 |
|---|
| 2025.10.30 | ₩106,910 | ₩107,540 | ₩106,883 | ₩106,883 | -0.03% | 1.8만 |
|---|
| 2025.10.29 | ₩107,447 | ₩107,916 | ₩107,420 | ₩107,594 | +0.14% | 13.3만 |
|---|
| 2025.10.28 | ₩107,192 | ₩107,634 | ₩107,058 | ₩107,339 | +0.14% | 1.5만 |
|---|
| 2025.10.27 | ₩106,374 | ₩107,245 | ₩106,374 | ₩107,125 | +0.71% | 2.4만 |
|---|
| 2025.10.24 | ₩105,596 | ₩106,135 | ₩105,596 | ₩105,844 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩104,818 | ₩105,261 | ₩104,818 | ₩105,085 | +0.25% | 7만 |
|---|
| 2025.10.22 | ₩105,033 | ₩105,033 | ₩103,852 | ₩104,510 | -0.50% | 10만 |
|---|
| 2025.10.21 | ₩105,073 | ₩105,234 | ₩104,952 | ₩105,137 | +0.06% | 1.1만 |
|---|
| 2025.10.20 | ₩104,443 | ₩105,468 | ₩104,443 | ₩105,328 | +0.85% | 5.6천 |
|---|
| 2025.10.17 | ₩103,611 | ₩104,174 | ₩103,370 | ₩104,101 | +0.47% | 4만 |
|---|
| 2025.10.16 | ₩104,671 | ₩104,845 | ₩103,222 | ₩103,624 | -1.00% | 1.9만 |
|---|
| 2025.10.15 | ₩104,402 | ₩104,979 | ₩103,557 | ₩104,268 | -0.13% | 1.8만 |
|---|
| 2025.10.14 | ₩103,240 | ₩104,067 | ₩103,240 | ₩103,705 | +0.45% | 1.3만 |
|---|
| 2025.10.13 | ₩103,034 | ₩103,812 | ₩103,034 | ₩103,611 | +0.56% | 7.9천 |
|---|
| 2025.10.10 | ₩104,738 | ₩104,992 | ₩102,003 | ₩102,003 | -2.61% | 3.2만 |
|---|