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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩123,027 | ₩124,220 | ₩122,971 | ₩123,979 | +0.77% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩122,759 | ₩123,188 | ₩121,337 | ₩122,880 | +0.10% | 15.5만 |
| 2026.09.21–2026.09.25 | ₩123,496 | ₩124,407 | ₩121,902 | ₩123,295 | -0.16% | 27.6만 |
| 2026.09.14–2026.09.18 | ₩122,813 | ₩123,175 | ₩121,017 | ₩122,828 | +0.01% | 77.6만 |
| 2026.09.08–2026.09.11 | ₩124,635 | ₩124,763 | ₩122,558 | ₩123,644 | -0.80% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩124,032 | ₩125,238 | ₩122,887 | ₩124,938 | +0.73% | 14.6만 |
| 2026.08.24–2026.08.28 | ₩123,791 | ₩125,458 | ₩123,603 | ₩124,501 | +0.57% | 15.1만 |
| 2026.08.17–2026.08.21 | ₩125,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,613 |
| ₩123,295 |
| ₩123,925 |
| -1.34% |
| 15.3만 |
| 2026.08.10–2026.08.14 | ₩125,178 | ₩126,056 | ₩124,528 | ₩125,363 | +0.15% | 16.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,701 | ₩125,989 | ₩121,647 | ₩125,151 | +2.84% | 17만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,964 | ₩121,580 | ₩119,101 | ₩121,191 | +0.19% | 17만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,325 | ₩121,754 | ₩119,490 | ₩120,200 | -0.93% | 17.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,821 | ₩122,341 | ₩119,985 | ₩120,604 | -1.00% | 19.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩120,937 | ₩122,076 | ₩119,570 | ₩122,062 | +0.93% | 38만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,262 | ₩121,098 | ₩118,873 | ₩120,240 | +0.82% | 18.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,320 | ₩120,615 | ₩117,506 | ₩118,062 | -1.88% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,232 | ₩121,714 | ₩119,289 | ₩120,173 | -0.87% | 18.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,436 | ₩119,892 | ₩115,992 | ₩119,356 | -0.07% | 21.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩120,562 | ₩121,781 | ₩118,337 | ₩118,337 | -1.85% | 12.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,878 | ₩120,977 | ₩119,583 | ₩120,789 | +0.76% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩117,694 | ₩119,583 | ₩116,690 | ₩119,168 | +1.25% | 20.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,640 | ₩119,315 | ₩116,461 | ₩117,748 | +0.09% | 19.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩115,027 | ₩117,533 | ₩114,250 | ₩117,399 | +2.06% | 20만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,264 | ₩115,784 | ₩113,327 | ₩115,188 | +0.81% | 14.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,056 | ₩114,369 | ₩113,031 | ₩114,250 | +0.17% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,533 | ₩114,645 | ₩109,439 | ₩114,371 | +4.42% | 20.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩106,130 | ₩110,096 | ₩105,285 | ₩109,694 | +3.36% | 28만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,726 | ₩106,123 | ₩101,507 | ₩105,835 | +3.03% | 25.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩105,701 | ₩106,156 | ₩101,842 | ₩102,136 | -3.37% | 36.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩107,503 | ₩107,979 | ₩103,651 | ₩104,187 | -3.09% | 41.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,561 | ₩109,468 | ₩105,969 | ₩106,103 | -0.43% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,198 | ₩110,324 | ₩107,161 | ₩107,830 | -1.25% | 49.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,498 | ₩111,342 | ₩108,950 | ₩110,096 | -0.36% | 59.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,850 | ₩110,846 | ₩108,207 | ₩110,846 | +1.83% | 33.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,396 | ₩112,240 | ₩108,274 | ₩108,993 | -2.16% | 23.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,766 | ₩111,717 | ₩108,359 | ₩111,275 | +0.46% | 23.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩110,109 | ₩111,503 | ₩109,493 | ₩110,270 | +0.15% | 21.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩108,501 | ₩109,882 | ₩107,621 | ₩109,359 | +0.79% | 31.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩110,243 | ₩110,930 | ₩109,225 | ₩110,217 | -0.02% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,774 | ₩110,833 | ₩109,721 | ₩110,552 | +0.71% | 22만 |
|---|
| 2025.12.29–2026.01.02 | ₩109,560 | ₩109,748 | ₩108,434 | ₩109,011 | -0.50% | 16.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩108,930 | ₩110,163 | ₩108,729 | ₩110,096 | +1.07% | 11.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,977 | ₩108,977 | ₩106,907 | ₩108,501 | -0.44% | 14.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,970 | ₩109,815 | ₩108,354 | ₩108,622 | -0.32% | 9만 |
|---|
| 2025.12.01–2025.12.05 | ₩107,751 | ₩108,985 | ₩107,751 | ₩108,795 | +0.97% | 9.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,312 | ₩108,595 | ₩105,218 | ₩108,595 | +3.12% | 9.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,063 | ₩106,956 | ₩103,021 | ₩104,347 | -1.62% | 12.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,786 | ₩107,819 | ₩104,736 | ₩105,707 | -1.01% | 12.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,175 | ₩107,309 | ₩104,254 | ₩105,480 | -1.58% | 11.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,290 | ₩107,831 | ₩106,290 | ₩107,054 | +0.72% | 21.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩104,361 | ₩106,052 | ₩103,771 | ₩105,761 | +1.34% | 19만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,954 | ₩104,897 | ₩102,954 | ₩104,019 | +1.03% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,656 | ₩104,910 | ₩101,923 | ₩101,923 | -2.61% | 3.2만 |
|---|