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 | ₩123,860 | ₩124,228 | ₩123,826 | ₩124,067 | +0.17% | 1.1만 |
| 2026.10.08 | ₩123,531 | ₩123,759 | ₩123,357 | ₩123,638 | +0.09% | 3.8만 |
| 2026.10.07 | ₩123,216 | ₩123,866 | ₩123,216 | ₩123,866 | +0.53% | 1.8만 |
| 2026.10.06 | ₩123,893 | ₩124,309 | ₩123,813 | ₩123,933 | +0.03% | 4.1만 |
| 2026.10.05 | ₩123,115 | ₩123,799 | ₩123,059 | ₩123,554 | +0.36% | 6.2천 |
| 2026.10.02 | ₩122,981 | ₩123,276 | ₩122,525 | ₩122,968 | -0.01% | 6.2만 |
| 2026.10.01 | ₩122,445 | ₩122,525 | ₩121,424 | ₩122,311 | -0.11% | 1.3만 |
| 2026.09.30 | ₩122,834 | ₩123,089 | ₩121,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,989 |
| -0.69% |
| 2만 |
| 2026.09.29 | ₩122,566 | ₩122,619 | ₩121,935 | ₩122,284 | -0.23% | 3.9만 |
|---|
| 2026.09.28 | ₩122,847 | ₩122,914 | ₩122,230 | ₩122,410 | -0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩122,861 | ₩123,477 | ₩122,431 | ₩123,384 | +0.43% | 9.4만 |
|---|
| 2026.09.24 | ₩122,230 | ₩122,726 | ₩121,989 | ₩122,405 | +0.14% | 7.5만 |
|---|
| 2026.09.23 | ₩123,866 | ₩123,866 | ₩122,579 | ₩122,726 | -0.92% | 5.4만 |
|---|
| 2026.09.22 | ₩124,349 | ₩124,349 | ₩123,866 | ₩123,947 | -0.32% | 2만 |
|---|
| 2026.09.21 | ₩123,585 | ₩124,497 | ₩123,527 | ₩124,282 | +0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩122,968 | ₩123,008 | ₩122,472 | ₩122,916 | -0.04% | 66.1만 |
|---|
| 2026.09.17 | ₩123,062 | ₩123,263 | ₩122,686 | ₩123,223 | +0.13% | 5.3만 |
|---|
| 2026.09.16 | ₩122,606 | ₩123,075 | ₩121,104 | ₩121,895 | -0.58% | 1.9만 |
|---|
| 2026.09.15 | ₩122,954 | ₩122,954 | ₩122,150 | ₩122,499 | -0.37% | 2.7만 |
|---|
| 2026.09.14 | ₩122,901 | ₩123,156 | ₩122,693 | ₩122,954 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩123,880 | ₩124,041 | ₩123,665 | ₩123,732 | -0.12% | 3.6만 |
|---|
| 2026.09.10 | ₩122,847 | ₩123,115 | ₩122,646 | ₩122,740 | -0.09% | 1.6만 |
|---|
| 2026.09.09 | ₩124,027 | ₩124,027 | ₩123,397 | ₩123,439 | -0.47% | 1.2만 |
|---|
| 2026.09.08 | ₩124,725 | ₩124,852 | ₩124,175 | ₩124,242 | -0.39% | 7.3천 |
|---|
| 2026.09.04 | ₩124,939 | ₩125,261 | ₩124,885 | ₩125,028 | +0.07% | 2.2만 |
|---|
| 2026.09.03 | ₩124,403 | ₩125,328 | ₩124,349 | ₩125,274 | +0.70% | 3.4만 |
|---|
| 2026.09.02 | ₩123,424 | ₩124,148 | ₩123,424 | ₩124,000 | +0.47% | 2만 |
|---|
| 2026.09.01 | ₩123,008 | ₩123,491 | ₩122,975 | ₩123,182 | +0.14% | 1.4만 |
|---|
| 2026.08.31 | ₩124,121 | ₩124,121 | ₩123,518 | ₩123,692 | -0.35% | 5.6만 |
|---|
| 2026.08.28 | ₩124,684 | ₩125,548 | ₩124,430 | ₩124,590 | -0.08% | 3만 |
|---|
| 2026.08.27 | ₩124,269 | ₩125,020 | ₩124,269 | ₩124,818 | +0.44% | 4.2만 |
|---|
| 2026.08.26 | ₩124,309 | ₩124,497 | ₩123,967 | ₩124,329 | +0.02% | 3.4만 |
|---|
| 2026.08.25 | ₩124,537 | ₩124,537 | ₩123,692 | ₩124,349 | -0.15% | 2.7만 |
|---|
| 2026.08.24 | ₩123,880 | ₩124,121 | ₩123,799 | ₩123,893 | +0.01% | 1.8만 |
|---|
| 2026.08.21 | ₩123,854 | ₩124,202 | ₩123,790 | ₩124,014 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩124,047 | ₩124,349 | ₩123,384 | ₩123,397 | -0.52% | 4.2만 |
|---|
| 2026.08.19 | ₩125,368 | ₩125,368 | ₩124,322 | ₩124,322 | -0.83% | 2.1만 |
|---|
| 2026.08.18 | ₩124,631 | ₩124,792 | ₩124,322 | ₩124,376 | -0.20% | 5.3만 |
|---|
| 2026.08.17 | ₩125,703 | ₩125,703 | ₩125,060 | ₩125,060 | -0.51% | 2.3만 |
|---|
| 2026.08.14 | ₩126,025 | ₩126,025 | ₩125,315 | ₩125,453 | -0.45% | 1.6만 |
|---|
| 2026.08.13 | ₩125,435 | ₩126,052 | ₩125,435 | ₩125,771 | +0.27% | 2.5만 |
|---|
| 2026.08.12 | ₩126,146 | ₩126,146 | ₩124,939 | ₩125,179 | -0.77% | 2.6만 |
|---|
| 2026.08.11 | ₩125,274 | ₩125,301 | ₩124,617 | ₩124,631 | -0.51% | 5.7만 |
|---|
| 2026.08.10 | ₩125,268 | ₩125,449 | ₩124,986 | ₩125,234 | -0.03% | 3.9만 |
|---|
| 2026.08.07 | ₩124,859 | ₩125,301 | ₩124,657 | ₩125,241 | +0.31% | 3.3만 |
|---|
| 2026.08.06 | ₩124,899 | ₩125,107 | ₩124,336 | ₩124,430 | -0.38% | 4.5만 |
|---|
| 2026.08.05 | ₩125,945 | ₩126,079 | ₩124,859 | ₩124,872 | -0.85% | 1.4만 |
|---|
| 2026.08.04 | ₩123,464 | ₩125,328 | ₩123,363 | ₩125,100 | +1.33% | 5.6만 |
|---|
| 2026.08.03 | ₩121,788 | ₩122,874 | ₩121,734 | ₩122,820 | +0.85% | 2.1만 |
|---|
| 2026.07.31 | ₩120,916 | ₩121,667 | ₩120,098 | ₩121,278 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩119,682 | ₩120,708 | ₩119,508 | ₩120,594 | +0.76% | 3.9만 |
|---|
| 2026.07.29 | ₩120,702 | ₩120,990 | ₩119,186 | ₩119,213 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩120,648 | ₩121,104 | ₩119,991 | ₩121,023 | +0.31% | 3.1만 |
|---|
| 2026.07.27 | ₩121,050 | ₩121,261 | ₩119,951 | ₩120,407 | -0.53% | 2.7만 |
|---|
| 2026.07.24 | ₩120,165 | ₩120,889 | ₩120,004 | ₩120,286 | +0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩120,353 | ₩120,427 | ₩119,575 | ₩119,937 | -0.35% | 6.7만 |
|---|
| 2026.07.22 | ₩121,386 | ₩121,841 | ₩121,386 | ₩121,428 | +0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩120,930 | ₩121,355 | ₩120,769 | ₩121,355 | +0.35% | 1.7만 |
|---|
| 2026.07.20 | ₩121,412 | ₩121,426 | ₩120,246 | ₩120,272 | -0.94% | 4.3만 |
|---|
| 2026.07.17 | ₩120,071 | ₩121,131 | ₩120,071 | ₩120,691 | +0.52% | 2만 |
|---|
| 2026.07.16 | ₩122,043 | ₩122,324 | ₩121,238 | ₩121,600 | -0.36% | 3.7만 |
|---|
| 2026.07.15 | ₩122,324 | ₩122,429 | ₩121,660 | ₩122,391 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩121,399 | ₩122,136 | ₩121,399 | ₩121,774 | +0.31% | 10.3만 |
|---|
| 2026.07.13 | ₩121,908 | ₩121,976 | ₩121,124 | ₩121,211 | -0.57% | 2.2만 |
|---|
| 2026.07.10 | ₩121,908 | ₩122,163 | ₩121,386 | ₩122,150 | +0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩121,305 | ₩121,654 | ₩121,037 | ₩121,613 | +0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩120,608 | ₩120,614 | ₩119,656 | ₩120,608 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩121,654 | ₩121,654 | ₩120,715 | ₩120,983 | -0.55% | 14.6만 |
|---|
| 2026.07.06 | ₩121,023 | ₩121,569 | ₩121,023 | ₩121,412 | +0.32% | 4.3만 |
|---|
| 2026.07.02 | ₩120,889 | ₩121,184 | ₩119,457 | ₩120,326 | -0.47% | 9.9만 |
|---|
| 2026.07.01 | ₩120,004 | ₩120,934 | ₩119,977 | ₩120,462 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩120,018 | ₩120,728 | ₩119,882 | ₩120,514 | +0.41% | 1.6만 |
|---|
| 2026.06.29 | ₩119,347 | ₩119,971 | ₩118,958 | ₩119,897 | +0.46% | 4.8만 |
|---|
| 2026.06.26 | ₩117,604 | ₩118,771 | ₩117,591 | ₩118,147 | +0.46% | 10.5만 |
|---|
| 2026.06.25 | ₩118,945 | ₩119,247 | ₩118,288 | ₩118,462 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩118,516 | ₩119,361 | ₩118,140 | ₩118,462 | -0.05% | 4만 |
|---|
| 2026.06.23 | ₩118,194 | ₩119,012 | ₩118,046 | ₩118,516 | +0.27% | 2.3만 |
|---|
| 2026.06.22 | ₩120,407 | ₩120,702 | ₩119,669 | ₩119,857 | -0.46% | 1.4만 |
|---|
| 2026.06.18 | ₩120,554 | ₩120,554 | ₩120,058 | ₩120,259 | -0.24% | 4.3만 |
|---|
| 2026.06.17 | ₩121,184 | ₩121,225 | ₩119,374 | ₩119,481 | -1.41% | 7.2만 |
|---|
| 2026.06.16 | ₩121,292 | ₩121,681 | ₩120,903 | ₩120,903 | -0.32% | 3.3만 |
|---|
| 2026.06.15 | ₩121,318 | ₩121,801 | ₩121,211 | ₩121,386 | +0.06% | 3.6만 |
|---|
| 2026.06.12 | ₩119,079 | ₩119,756 | ₩118,569 | ₩119,441 | +0.30% | 4.3만 |
|---|
| 2026.06.11 | ₩117,094 | ₩119,086 | ₩116,692 | ₩118,771 | +1.43% | 3.3만 |
|---|
| 2026.06.10 | ₩117,859 | ₩118,690 | ₩116,550 | ₩116,598 | -1.07% | 3.3만 |
|---|
| 2026.06.09 | ₩119,495 | ₩119,977 | ₩116,075 | ₩118,502 | -0.83% | 3.8만 |
|---|
| 2026.06.08 | ₩119,522 | ₩119,682 | ₩118,690 | ₩118,717 | -0.67% | 6.9만 |
|---|
| 2026.06.05 | ₩120,433 | ₩120,795 | ₩118,422 | ₩118,422 | -1.67% | 1.8만 |
|---|
| 2026.06.04 | ₩120,554 | ₩121,681 | ₩120,474 | ₩121,546 | +0.82% | 1.4만 |
|---|
| 2026.06.03 | ₩121,466 | ₩121,479 | ₩120,755 | ₩120,755 | -0.59% | 1.9만 |
|---|
| 2026.06.02 | ₩121,144 | ₩121,868 | ₩121,144 | ₩121,659 | +0.43% | 2.5만 |
|---|
| 2026.06.01 | ₩120,648 | ₩121,533 | ₩120,648 | ₩121,318 | +0.56% | 4.9만 |
|---|
| 2026.05.29 | ₩120,661 | ₩121,064 | ₩120,661 | ₩120,876 | +0.18% | 2.2만 |
|---|
| 2026.05.28 | ₩119,750 | ₩120,447 | ₩119,669 | ₩120,313 | +0.47% | 3.2만 |
|---|
| 2026.05.27 | ₩120,071 | ₩120,232 | ₩119,817 | ₩119,884 | -0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩119,964 | ₩120,272 | ₩119,817 | ₩120,075 | +0.09% | 4.6만 |
|---|
| 2026.05.22 | ₩119,267 | ₩119,669 | ₩119,119 | ₩119,253 | -0.01% | 6.4만 |
|---|
| 2026.05.21 | ₩117,537 | ₩118,797 | ₩117,537 | ₩118,476 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩117,202 | ₩118,167 | ₩117,001 | ₩118,167 | +0.82% | 3.6만 |
|---|
| 2026.05.19 | ₩116,987 | ₩117,564 | ₩116,774 | ₩116,947 | -0.03% | 3.7만 |
|---|
| 2026.05.18 | ₩117,778 | ₩118,154 | ₩117,282 | ₩117,861 | +0.07% | 5만 |
|---|
| 2026.05.15 | ₩118,596 | ₩118,596 | ₩117,684 | ₩117,832 | -0.64% | 2.5만 |
|---|
| 2026.05.14 | ₩118,730 | ₩119,401 | ₩118,730 | ₩119,119 | +0.33% | 2.5만 |
|---|
| 2026.05.13 | ₩117,363 | ₩118,288 | ₩117,128 | ₩118,046 | +0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩117,108 | ₩117,497 | ₩116,545 | ₩117,416 | +0.26% | 9.5만 |
|---|
| 2026.05.11 | ₩117,725 | ₩117,810 | ₩117,389 | ₩117,458 | -0.23% | 2.3만 |
|---|
| 2026.05.08 | ₩117,376 | ₩117,617 | ₩117,309 | ₩117,483 | +0.09% | 2만 |
|---|
| 2026.05.07 | ₩117,121 | ₩117,336 | ₩116,511 | ₩116,638 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩116,545 | ₩117,242 | ₩116,478 | ₩117,204 | +0.57% | 2.7만 |
|---|
| 2026.05.05 | ₩115,217 | ₩115,737 | ₩115,217 | ₩115,591 | +0.32% | 5.3만 |
|---|
| 2026.05.04 | ₩115,110 | ₩115,271 | ₩114,332 | ₩114,587 | -0.45% | 8.2만 |
|---|
| 2026.05.01 | ₩115,418 | ₩115,867 | ₩115,257 | ₩115,271 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩113,997 | ₩115,037 | ₩113,836 | ₩115,037 | +0.91% | 7.6천 |
|---|
| 2026.04.29 | ₩113,742 | ₩113,922 | ₩113,408 | ₩113,782 | +0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩114,017 | ₩114,077 | ₩113,608 | ₩114,064 | +0.04% | 2.8만 |
|---|
| 2026.04.27 | ₩114,345 | ₩114,654 | ₩114,105 | ₩114,654 | +0.27% | 6.2만 |
|---|
| 2026.04.24 | ₩113,487 | ₩114,412 | ₩113,487 | ₩114,332 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩113,950 | ₩114,077 | ₩113,112 | ₩113,621 | -0.29% | 3.1만 |
|---|
| 2026.04.22 | ₩113,956 | ₩114,292 | ₩113,896 | ₩114,292 | +0.29% | 9.4만 |
|---|
| 2026.04.21 | ₩114,258 | ₩114,451 | ₩113,380 | ₩113,380 | -0.77% | 1.7만 |
|---|
| 2026.04.20 | ₩114,138 | ₩114,355 | ₩113,983 | ₩114,278 | +0.12% | 2.2만 |
|---|
| 2026.04.17 | ₩113,702 | ₩114,728 | ₩113,621 | ₩114,453 | +0.66% | 4.3만 |
|---|
| 2026.04.16 | ₩112,669 | ₩113,098 | ₩112,629 | ₩112,884 | +0.19% | 2.4만 |
|---|
| 2026.04.15 | ₩112,066 | ₩112,776 | ₩112,066 | ₩112,776 | +0.63% | 4.3만 |
|---|
| 2026.04.14 | ₩111,187 | ₩112,012 | ₩111,127 | ₩112,012 | +0.74% | 8.8만 |
|---|
| 2026.04.13 | ₩109,612 | ₩110,711 | ₩109,518 | ₩110,705 | +1.00% | 1.1만 |
|---|
| 2026.04.10 | ₩110,175 | ₩110,175 | ₩109,612 | ₩109,773 | -0.37% | 4.5만 |
|---|
| 2026.04.09 | ₩109,116 | ₩109,934 | ₩108,881 | ₩109,866 | +0.69% | 6만 |
|---|
| 2026.04.08 | ₩109,344 | ₩109,369 | ₩108,928 | ₩109,317 | -0.02% | 2.7만 |
|---|
| 2026.04.07 | ₩105,374 | ₩106,541 | ₩105,361 | ₩106,125 | +0.71% | 12.1만 |
|---|
| 2026.04.06 | ₩106,206 | ₩106,407 | ₩105,924 | ₩106,407 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩104,436 | ₩105,911 | ₩104,120 | ₩105,911 | +1.41% | 8.3만 |
|---|
| 2026.04.01 | ₩105,636 | ₩106,199 | ₩105,414 | ₩105,723 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩103,041 | ₩104,811 | ₩102,880 | ₩104,811 | +1.72% | 5.1만 |
|---|
| 2026.03.30 | ₩102,800 | ₩102,813 | ₩101,579 | ₩101,874 | -0.90% | 5만 |
|---|
| 2026.03.27 | ₩103,202 | ₩103,431 | ₩101,914 | ₩102,209 | -0.96% | 7.6만 |
|---|
| 2026.03.26 | ₩104,824 | ₩105,441 | ₩103,832 | ₩103,832 | -0.95% | 9만 |
|---|
| 2026.03.25 | ₩106,232 | ₩106,232 | ₩105,488 | ₩105,683 | -0.52% | 12.9만 |
|---|
| 2026.03.24 | ₩104,663 | ₩105,602 | ₩104,643 | ₩105,079 | +0.40% | 5.1만 |
|---|
| 2026.03.23 | ₩105,776 | ₩106,098 | ₩105,374 | ₩105,388 | -0.37% | 2.3만 |
|---|
| 2026.03.20 | ₩105,455 | ₩105,455 | ₩103,725 | ₩104,261 | -1.13% | 8.9만 |
|---|
| 2026.03.19 | ₩105,213 | ₩106,273 | ₩105,213 | ₩105,978 | +0.73% | 25.2만 |
|---|
| 2026.03.18 | ₩106,896 | ₩107,158 | ₩106,286 | ₩106,299 | -0.56% | 1.8만 |
|---|
| 2026.03.17 | ₩107,989 | ₩108,056 | ₩107,551 | ₩107,551 | -0.41% | 4.3만 |
|---|
| 2026.03.16 | ₩107,580 | ₩107,580 | ₩106,863 | ₩107,128 | -0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩107,614 | ₩107,614 | ₩106,045 | ₩106,179 | -1.33% | 9.6천 |
|---|
| 2026.03.12 | ₩107,533 | ₩107,533 | ₩106,943 | ₩106,957 | -0.54% | 3만 |
|---|
| 2026.03.11 | ₩108,271 | ₩108,686 | ₩107,828 | ₩108,298 | +0.02% | 1.3만 |
|---|
| 2026.03.10 | ₩108,780 | ₩109,546 | ₩108,264 | ₩108,405 | -0.35% | 3.7만 |
|---|
| 2026.03.09 | ₩106,637 | ₩108,737 | ₩106,045 | ₩108,660 | +1.90% | 4.3만 |
|---|
| 2026.03.06 | ₩107,761 | ₩108,298 | ₩107,761 | ₩107,907 | +0.14% | 2.8만 |
|---|
| 2026.03.05 | ₩109,518 | ₩109,625 | ₩108,314 | ₩109,344 | -0.16% | 14만 |
|---|
| 2026.03.04 | ₩109,545 | ₩110,136 | ₩109,303 | ₩109,986 | +0.40% | 2.5만 |
|---|
| 2026.03.03 | ₩108,150 | ₩109,411 | ₩107,238 | ₩109,156 | +0.93% | 15.6만 |
|---|
| 2026.03.02 | ₩109,276 | ₩110,403 | ₩108,941 | ₩110,148 | +0.80% | 14.2만 |
|---|
| 2026.02.27 | ₩109,706 | ₩110,175 | ₩109,613 | ₩110,175 | +0.43% | 3.1만 |
|---|
| 2026.02.26 | ₩111,288 | ₩111,288 | ₩110,088 | ₩110,754 | -0.48% | 2만 |
|---|
| 2026.02.25 | ₩110,148 | ₩111,422 | ₩110,148 | ₩111,422 | +1.16% | 10.7만 |
|---|
| 2026.02.24 | ₩109,028 | ₩110,376 | ₩109,028 | ₩110,249 | +1.12% | 10.2만 |
|---|
| 2026.02.23 | ₩110,577 | ₩110,658 | ₩109,357 | ₩109,462 | -1.01% | 33.2만 |
|---|
| 2026.02.20 | ₩109,974 | ₩110,926 | ₩109,974 | ₩110,926 | +0.87% | 10.3만 |
|---|
| 2026.02.19 | ₩110,296 | ₩110,296 | ₩109,565 | ₩109,974 | -0.29% | 8.1만 |
|---|
| 2026.02.18 | ₩109,850 | ₩110,658 | ₩109,850 | ₩110,255 | +0.37% | 3만 |
|---|
| 2026.02.17 | ₩108,928 | ₩109,706 | ₩108,284 | ₩109,424 | +0.46% | 12만 |
|---|
| 2026.02.13 | ₩108,867 | ₩109,719 | ₩108,351 | ₩109,071 | +0.19% | 1.6만 |
|---|
| 2026.02.12 | ₩111,476 | ₩111,476 | ₩108,740 | ₩108,740 | -2.45% | 7.9만 |
|---|
| 2026.02.11 | ₩112,133 | ₩112,320 | ₩111,147 | ₩111,301 | -0.74% | 3.7만 |
|---|
| 2026.02.10 | ₩112,133 | ₩112,200 | ₩111,470 | ₩111,516 | -0.55% | 4.9만 |
|---|
| 2026.02.09 | ₩111,476 | ₩112,181 | ₩111,413 | ₩111,958 | +0.43% | 5.3만 |
|---|
| 2026.02.06 | ₩109,799 | ₩111,502 | ₩109,799 | ₩111,355 | +1.42% | 12.2만 |
|---|
| 2026.02.05 | ₩108,566 | ₩109,344 | ₩108,437 | ₩108,780 | +0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩110,296 | ₩110,617 | ₩109,008 | ₩109,773 | -0.47% | 3만 |
|---|
| 2026.02.03 | ₩111,798 | ₩111,798 | ₩109,417 | ₩110,202 | -1.43% | 2.6만 |
|---|
| 2026.02.02 | ₩110,845 | ₩111,283 | ₩110,792 | ₩111,047 | +0.18% | 2.2만 |
|---|
| 2026.01.30 | ₩110,524 | ₩110,706 | ₩109,571 | ₩110,349 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩111,583 | ₩111,583 | ₩109,585 | ₩111,008 | -0.52% | 3.3만 |
|---|
| 2026.01.28 | ₩111,312 | ₩111,312 | ₩110,832 | ₩111,006 | -0.27% | 4.1만 |
|---|
| 2026.01.27 | ₩110,819 | ₩111,100 | ₩110,792 | ₩110,980 | +0.15% | 2.4만 |
|---|
| 2026.01.26 | ₩110,188 | ₩110,430 | ₩110,128 | ₩110,282 | +0.09% | 10.3만 |
|---|
| 2026.01.23 | ₩109,491 | ₩109,584 | ₩109,090 | ₩109,437 | -0.05% | 3.7만 |
|---|
| 2026.01.22 | ₩109,960 | ₩109,960 | ₩109,322 | ₩109,504 | -0.41% | 9만 |
|---|
| 2026.01.21 | ₩108,472 | ₩109,393 | ₩108,150 | ₩108,968 | +0.46% | 14.7만 |
|---|
| 2026.01.20 | ₩108,579 | ₩109,081 | ₩107,698 | ₩107,815 | -0.70% | 4.4만 |
|---|
| 2026.01.16 | ₩110,805 | ₩110,926 | ₩110,147 | ₩110,296 | -0.46% | 1.7만 |
|---|
| 2026.01.15 | ₩110,860 | ₩111,009 | ₩110,497 | ₩110,550 | -0.28% | 1.8만 |
|---|
| 2026.01.14 | ₩110,269 | ₩110,564 | ₩109,303 | ₩110,014 | -0.23% | 3.5만 |
|---|
| 2026.01.13 | ₩110,899 | ₩110,992 | ₩110,416 | ₩110,631 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩110,322 | ₩110,711 | ₩110,282 | ₩110,711 | +0.35% | 2.3만 |
|---|
| 2026.01.09 | ₩110,255 | ₩110,778 | ₩110,255 | ₩110,631 | +0.34% | 3.2만 |
|---|
| 2026.01.08 | ₩109,866 | ₩110,135 | ₩109,813 | ₩110,001 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩110,389 | ₩110,635 | ₩110,003 | ₩110,121 | -0.24% | 2.5만 |
|---|
| 2026.01.06 | ₩109,907 | ₩110,912 | ₩109,880 | ₩110,912 | +0.92% | 11만 |
|---|
| 2026.01.05 | ₩109,853 | ₩110,068 | ₩109,799 | ₩109,853 | 0.00% | 4만 |
|---|
| 2026.01.02 | ₩109,250 | ₩109,250 | ₩108,512 | ₩109,089 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩109,330 | ₩109,330 | ₩108,606 | ₩108,606 | -0.66% | 4.9만 |
|---|
| 2025.12.30 | ₩109,558 | ₩109,598 | ₩109,317 | ₩109,411 | -0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩109,639 | ₩109,826 | ₩109,397 | ₩109,625 | -0.01% | 6.8만 |
|---|
| 2025.12.26 | ₩110,188 | ₩110,210 | ₩109,932 | ₩110,175 | -0.01% | 1.3만 |
|---|
| 2025.12.24 | ₩109,866 | ₩110,242 | ₩109,812 | ₩110,188 | +0.29% | 3.6만 |
|---|
| 2025.12.23 | ₩108,861 | ₩109,813 | ₩108,861 | ₩109,692 | +0.76% | 4.7만 |
|---|
| 2025.12.22 | ₩109,008 | ₩109,276 | ₩108,807 | ₩109,223 | +0.20% | 1.9만 |
|---|
| 2025.12.19 | ₩107,989 | ₩108,579 | ₩107,976 | ₩108,579 | +0.55% | 3.2만 |
|---|
| 2025.12.18 | ₩107,745 | ₩108,365 | ₩107,734 | ₩107,842 | +0.09% | 4.1만 |
|---|
| 2025.12.17 | ₩108,351 | ₩108,351 | ₩106,983 | ₩106,983 | -1.26% | 3.3만 |
|---|
| 2025.12.16 | ₩108,418 | ₩108,418 | ₩107,547 | ₩108,070 | -0.32% | 2.6만 |
|---|
| 2025.12.15 | ₩109,055 | ₩109,055 | ₩108,485 | ₩108,619 | -0.40% | 9.8천 |
|---|
| 2025.12.12 | ₩109,840 | ₩109,840 | ₩108,539 | ₩108,700 | -1.04% | 1만 |
|---|
| 2025.12.11 | ₩109,290 | ₩109,893 | ₩109,290 | ₩109,813 | +0.48% | 3.8만 |
|---|
| 2025.12.10 | ₩108,646 | ₩109,719 | ₩108,546 | ₩109,504 | +0.79% | 9천 |
|---|
| 2025.12.09 | ₩108,633 | ₩109,008 | ₩108,552 | ₩108,552 | -0.07% | 1.7만 |
|---|
| 2025.12.08 | ₩109,048 | ₩109,048 | ₩108,432 | ₩108,552 | -0.45% | 1.6만 |
|---|
| 2025.12.05 | ₩108,995 | ₩109,063 | ₩108,834 | ₩108,873 | -0.11% | 3.9천 |
|---|
| 2025.12.04 | ₩108,324 | ₩108,756 | ₩108,324 | ₩108,713 | +0.36% | 3.5만 |
|---|
| 2025.12.03 | ₩108,298 | ₩108,713 | ₩108,063 | ₩108,505 | +0.19% | 1.5만 |
|---|
| 2025.12.02 | ₩108,244 | ₩108,617 | ₩107,972 | ₩108,230 | -0.01% | 2.4만 |
|---|
| 2025.12.01 | ₩107,828 | ₩108,499 | ₩107,828 | ₩108,096 | +0.25% | 1.4만 |
|---|
| 2025.11.28 | ₩108,378 | ₩108,673 | ₩108,351 | ₩108,673 | +0.27% | 1.1만 |
|---|
| 2025.11.26 | ₩107,922 | ₩108,405 | ₩107,868 | ₩108,204 | +0.26% | 1.3만 |
|---|
| 2025.11.25 | ₩106,440 | ₩107,443 | ₩106,340 | ₩107,443 | +0.94% | 1.2만 |
|---|
| 2025.11.24 | ₩105,388 | ₩106,460 | ₩105,294 | ₩106,365 | +0.93% | 5.7만 |
|---|
| 2025.11.21 | ₩103,725 | ₩105,333 | ₩103,156 | ₩104,422 | +0.67% | 3.3만 |
|---|
| 2025.11.20 | ₩106,733 | ₩107,033 | ₩103,095 | ₩103,202 | -3.31% | 2만 |
|---|
| 2025.11.19 | ₩104,645 | ₩105,750 | ₩104,645 | ₩105,012 | +0.35% | 2.6만 |
|---|
| 2025.11.18 | ₩104,503 | ₩105,212 | ₩103,737 | ₩104,476 | -0.03% | 4.1만 |
|---|
| 2025.11.17 | ₩106,139 | ₩106,139 | ₩104,583 | ₩105,052 | -1.02% | 8.7천 |
|---|
| 2025.11.14 | ₩104,811 | ₩106,460 | ₩104,811 | ₩105,783 | +0.93% | 6.1만 |
|---|
| 2025.11.13 | ₩107,050 | ₩107,064 | ₩105,915 | ₩105,915 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩107,708 | ₩107,897 | ₩107,592 | ₩107,694 | -0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩107,206 | ₩107,524 | ₩107,037 | ₩107,524 | +0.30% | 5.7천 |
|---|
| 2025.11.10 | ₩106,863 | ₩107,458 | ₩106,393 | ₩107,399 | +0.50% | 2만 |
|---|
| 2025.11.07 | ₩104,824 | ₩105,555 | ₩104,328 | ₩105,555 | +0.70% | 9.7천 |
|---|
| 2025.11.06 | ₩105,857 | ₩106,058 | ₩105,481 | ₩105,590 | -0.25% | 5.5만 |
|---|
| 2025.11.05 | ₩106,588 | ₩107,117 | ₩106,511 | ₩106,715 | +0.12% | 9.5천 |
|---|
| 2025.11.04 | ₩106,273 | ₩106,876 | ₩106,077 | ₩106,077 | -0.18% | 2.1만 |
|---|
| 2025.11.03 | ₩107,252 | ₩107,386 | ₩106,688 | ₩107,265 | +0.01% | 2.2만 |
|---|
| 2025.10.31 | ₩107,506 | ₩107,506 | ₩106,648 | ₩107,131 | -0.35% | 2.1만 |
|---|
| 2025.10.30 | ₩106,903 | ₩107,533 | ₩106,876 | ₩106,876 | -0.03% | 1.8만 |
|---|
| 2025.10.29 | ₩107,439 | ₩107,909 | ₩107,412 | ₩107,587 | +0.14% | 13.3만 |
|---|
| 2025.10.28 | ₩107,185 | ₩107,627 | ₩107,050 | ₩107,332 | +0.14% | 1.5만 |
|---|
| 2025.10.27 | ₩106,367 | ₩107,238 | ₩106,367 | ₩107,117 | +0.71% | 2.4만 |
|---|
| 2025.10.24 | ₩105,589 | ₩106,128 | ₩105,589 | ₩105,837 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩104,811 | ₩105,254 | ₩104,811 | ₩105,078 | +0.25% | 7만 |
|---|
| 2025.10.22 | ₩105,026 | ₩105,026 | ₩103,845 | ₩104,503 | -0.50% | 10만 |
|---|
| 2025.10.21 | ₩105,066 | ₩105,227 | ₩104,945 | ₩105,130 | +0.06% | 1.1만 |
|---|
| 2025.10.20 | ₩104,436 | ₩105,461 | ₩104,436 | ₩105,321 | +0.85% | 5.6천 |
|---|
| 2025.10.17 | ₩103,604 | ₩104,167 | ₩103,363 | ₩104,094 | +0.47% | 4만 |
|---|
| 2025.10.16 | ₩104,663 | ₩104,838 | ₩103,215 | ₩103,618 | -1.00% | 1.9만 |
|---|
| 2025.10.15 | ₩104,395 | ₩104,972 | ₩103,550 | ₩104,261 | -0.13% | 1.8만 |
|---|
| 2025.10.14 | ₩103,233 | ₩104,060 | ₩103,233 | ₩103,698 | +0.45% | 1.3만 |
|---|
| 2025.10.13 | ₩103,027 | ₩103,805 | ₩103,027 | ₩103,604 | +0.56% | 7.9천 |
|---|
| 2025.10.10 | ₩104,731 | ₩104,985 | ₩101,996 | ₩101,996 | -2.61% | 3.2만 |
|---|