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 | ₩123,684 | ₩124,052 | ₩123,651 | ₩123,892 | +0.17% | 1.1만 |
| 2026.10.08 | ₩123,356 | ₩123,584 | ₩123,182 | ₩123,463 | +0.09% | 3.8만 |
| 2026.10.07 | ₩123,041 | ₩123,691 | ₩123,041 | ₩123,691 | +0.53% | 1.8만 |
| 2026.10.06 | ₩123,718 | ₩124,133 | ₩123,637 | ₩123,758 | +0.03% | 4.1만 |
| 2026.10.05 | ₩122,941 | ₩123,624 | ₩122,885 | ₩123,379 | +0.36% | 6.2천 |
| 2026.10.02 | ₩122,807 | ₩123,102 | ₩122,352 | ₩122,794 | -0.01% | 6.2만 |
| 2026.10.01 | ₩122,271 | ₩122,352 | ₩121,252 | ₩122,137 | -0.11% | 1.3만 |
| 2026.09.30 | ₩122,660 | ₩122,914 | ₩121,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,816 |
| -0.69% |
| 2만 |
| 2026.09.29 | ₩122,392 | ₩122,445 | ₩121,763 | ₩122,111 | -0.23% | 3.9만 |
|---|
| 2026.09.28 | ₩122,673 | ₩122,740 | ₩122,057 | ₩122,237 | -0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩122,687 | ₩123,302 | ₩122,258 | ₩123,209 | +0.43% | 9.4만 |
|---|
| 2026.09.24 | ₩122,057 | ₩122,553 | ₩121,816 | ₩122,231 | +0.14% | 7.5만 |
|---|
| 2026.09.23 | ₩123,691 | ₩123,691 | ₩122,405 | ₩122,553 | -0.92% | 5.4만 |
|---|
| 2026.09.22 | ₩124,173 | ₩124,173 | ₩123,691 | ₩123,771 | -0.32% | 2만 |
|---|
| 2026.09.21 | ₩123,410 | ₩124,320 | ₩123,352 | ₩124,106 | +0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩122,794 | ₩122,834 | ₩122,298 | ₩122,741 | -0.04% | 66.1만 |
|---|
| 2026.09.17 | ₩122,887 | ₩123,088 | ₩122,512 | ₩123,048 | +0.13% | 5.3만 |
|---|
| 2026.09.16 | ₩122,432 | ₩122,901 | ₩120,932 | ₩121,722 | -0.58% | 1.9만 |
|---|
| 2026.09.15 | ₩122,780 | ₩122,780 | ₩121,977 | ₩122,325 | -0.37% | 2.7만 |
|---|
| 2026.09.14 | ₩122,727 | ₩122,981 | ₩122,519 | ₩122,780 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩123,704 | ₩123,865 | ₩123,490 | ₩123,557 | -0.12% | 3.6만 |
|---|
| 2026.09.10 | ₩122,673 | ₩122,941 | ₩122,472 | ₩122,566 | -0.09% | 1.6만 |
|---|
| 2026.09.09 | ₩123,852 | ₩123,852 | ₩123,222 | ₩123,264 | -0.47% | 1.2만 |
|---|
| 2026.09.08 | ₩124,548 | ₩124,675 | ₩123,999 | ₩124,066 | -0.39% | 7.3천 |
|---|
| 2026.09.04 | ₩124,762 | ₩125,083 | ₩124,709 | ₩124,850 | +0.07% | 2.2만 |
|---|
| 2026.09.03 | ₩124,226 | ₩125,150 | ₩124,173 | ₩125,097 | +0.70% | 3.4만 |
|---|
| 2026.09.02 | ₩123,249 | ₩123,972 | ₩123,249 | ₩123,825 | +0.47% | 2만 |
|---|
| 2026.09.01 | ₩122,834 | ₩123,316 | ₩122,800 | ₩123,008 | +0.14% | 1.4만 |
|---|
| 2026.08.31 | ₩123,945 | ₩123,945 | ₩123,343 | ₩123,517 | -0.35% | 5.6만 |
|---|
| 2026.08.28 | ₩124,508 | ₩125,370 | ₩124,253 | ₩124,414 | -0.08% | 3만 |
|---|
| 2026.08.27 | ₩124,093 | ₩124,842 | ₩124,093 | ₩124,642 | +0.44% | 4.2만 |
|---|
| 2026.08.26 | ₩124,133 | ₩124,320 | ₩123,791 | ₩124,153 | +0.02% | 3.4만 |
|---|
| 2026.08.25 | ₩124,360 | ₩124,360 | ₩123,517 | ₩124,173 | -0.15% | 2.7만 |
|---|
| 2026.08.24 | ₩123,704 | ₩123,945 | ₩123,624 | ₩123,718 | +0.01% | 1.8만 |
|---|
| 2026.08.21 | ₩123,679 | ₩124,026 | ₩123,614 | ₩123,838 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩123,872 | ₩124,173 | ₩123,209 | ₩123,222 | -0.52% | 4.2만 |
|---|
| 2026.08.19 | ₩125,191 | ₩125,191 | ₩124,146 | ₩124,146 | -0.83% | 2.1만 |
|---|
| 2026.08.18 | ₩124,454 | ₩124,615 | ₩124,146 | ₩124,200 | -0.20% | 5.3만 |
|---|
| 2026.08.17 | ₩125,525 | ₩125,525 | ₩124,883 | ₩124,883 | -0.51% | 2.3만 |
|---|
| 2026.08.14 | ₩125,847 | ₩125,847 | ₩125,137 | ₩125,275 | -0.45% | 1.6만 |
|---|
| 2026.08.13 | ₩125,258 | ₩125,874 | ₩125,258 | ₩125,592 | +0.27% | 2.5만 |
|---|
| 2026.08.12 | ₩125,967 | ₩125,967 | ₩124,762 | ₩125,002 | -0.77% | 2.6만 |
|---|
| 2026.08.11 | ₩125,097 | ₩125,124 | ₩124,441 | ₩124,454 | -0.51% | 5.7만 |
|---|
| 2026.08.10 | ₩125,090 | ₩125,271 | ₩124,809 | ₩125,057 | -0.03% | 3.9만 |
|---|
| 2026.08.07 | ₩124,682 | ₩125,124 | ₩124,481 | ₩125,063 | +0.31% | 3.3만 |
|---|
| 2026.08.06 | ₩124,722 | ₩124,929 | ₩124,159 | ₩124,253 | -0.38% | 4.5만 |
|---|
| 2026.08.05 | ₩125,766 | ₩125,900 | ₩124,682 | ₩124,695 | -0.85% | 1.4만 |
|---|
| 2026.08.04 | ₩123,289 | ₩125,150 | ₩123,189 | ₩124,923 | +1.33% | 5.6만 |
|---|
| 2026.08.03 | ₩121,615 | ₩122,700 | ₩121,562 | ₩122,646 | +0.85% | 2.1만 |
|---|
| 2026.07.31 | ₩120,745 | ₩121,495 | ₩119,928 | ₩121,106 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩119,513 | ₩120,537 | ₩119,339 | ₩120,423 | +0.76% | 3.9만 |
|---|
| 2026.07.29 | ₩120,531 | ₩120,818 | ₩119,017 | ₩119,044 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩120,477 | ₩120,932 | ₩119,821 | ₩120,852 | +0.31% | 3.1만 |
|---|
| 2026.07.27 | ₩120,879 | ₩121,089 | ₩119,781 | ₩120,236 | -0.53% | 2.7만 |
|---|
| 2026.07.24 | ₩119,995 | ₩120,718 | ₩119,834 | ₩120,115 | +0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩120,182 | ₩120,256 | ₩119,406 | ₩119,767 | -0.35% | 6.7만 |
|---|
| 2026.07.22 | ₩121,214 | ₩121,669 | ₩121,214 | ₩121,256 | +0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩120,758 | ₩121,183 | ₩120,598 | ₩121,183 | +0.35% | 1.7만 |
|---|
| 2026.07.20 | ₩121,240 | ₩121,254 | ₩120,075 | ₩120,102 | -0.94% | 4.3만 |
|---|
| 2026.07.17 | ₩119,901 | ₩120,959 | ₩119,901 | ₩120,520 | +0.52% | 2만 |
|---|
| 2026.07.16 | ₩121,870 | ₩122,151 | ₩121,066 | ₩121,428 | -0.36% | 3.7만 |
|---|
| 2026.07.15 | ₩122,151 | ₩122,255 | ₩121,488 | ₩122,218 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩121,227 | ₩121,963 | ₩121,227 | ₩121,602 | +0.31% | 10.3만 |
|---|
| 2026.07.13 | ₩121,736 | ₩121,803 | ₩120,952 | ₩121,039 | -0.57% | 2.2만 |
|---|
| 2026.07.10 | ₩121,736 | ₩121,990 | ₩121,214 | ₩121,977 | +0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩121,133 | ₩121,481 | ₩120,865 | ₩121,441 | +0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩120,437 | ₩120,444 | ₩119,486 | ₩120,437 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩121,481 | ₩121,481 | ₩120,544 | ₩120,812 | -0.55% | 14.6만 |
|---|
| 2026.07.06 | ₩120,852 | ₩121,397 | ₩120,852 | ₩121,240 | +0.32% | 4.3만 |
|---|
| 2026.07.02 | ₩120,718 | ₩121,013 | ₩119,288 | ₩120,156 | -0.47% | 9.9만 |
|---|
| 2026.07.01 | ₩119,834 | ₩120,762 | ₩119,807 | ₩120,291 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩119,848 | ₩120,557 | ₩119,712 | ₩120,343 | +0.41% | 1.6만 |
|---|
| 2026.06.29 | ₩119,178 | ₩119,801 | ₩118,790 | ₩119,727 | +0.46% | 4.8만 |
|---|
| 2026.06.26 | ₩117,437 | ₩118,602 | ₩117,424 | ₩117,980 | +0.46% | 10.5만 |
|---|
| 2026.06.25 | ₩118,776 | ₩119,078 | ₩118,120 | ₩118,294 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩118,348 | ₩119,192 | ₩117,973 | ₩118,294 | -0.05% | 4만 |
|---|
| 2026.06.23 | ₩118,027 | ₩118,843 | ₩117,879 | ₩118,348 | +0.27% | 2.3만 |
|---|
| 2026.06.22 | ₩120,236 | ₩120,531 | ₩119,499 | ₩119,687 | -0.46% | 1.4만 |
|---|
| 2026.06.18 | ₩120,383 | ₩120,383 | ₩119,888 | ₩120,089 | -0.24% | 4.3만 |
|---|
| 2026.06.17 | ₩121,013 | ₩121,053 | ₩119,205 | ₩119,312 | -1.41% | 7.2만 |
|---|
| 2026.06.16 | ₩121,120 | ₩121,508 | ₩120,731 | ₩120,731 | -0.32% | 3.3만 |
|---|
| 2026.06.15 | ₩121,147 | ₩121,629 | ₩121,039 | ₩121,214 | +0.06% | 3.6만 |
|---|
| 2026.06.12 | ₩118,910 | ₩119,587 | ₩118,401 | ₩119,272 | +0.30% | 4.3만 |
|---|
| 2026.06.11 | ₩116,928 | ₩118,917 | ₩116,527 | ₩118,602 | +1.43% | 3.3만 |
|---|
| 2026.06.10 | ₩117,692 | ₩118,522 | ₩116,385 | ₩116,433 | -1.07% | 3.3만 |
|---|
| 2026.06.09 | ₩119,325 | ₩119,807 | ₩115,911 | ₩118,335 | -0.83% | 3.8만 |
|---|
| 2026.06.08 | ₩119,352 | ₩119,513 | ₩118,522 | ₩118,549 | -0.67% | 6.9만 |
|---|
| 2026.06.05 | ₩120,263 | ₩120,624 | ₩118,254 | ₩118,254 | -1.67% | 1.8만 |
|---|
| 2026.06.04 | ₩120,383 | ₩121,508 | ₩120,303 | ₩121,374 | +0.82% | 1.4만 |
|---|
| 2026.06.03 | ₩121,294 | ₩121,307 | ₩120,584 | ₩120,584 | -0.59% | 1.9만 |
|---|
| 2026.06.02 | ₩120,972 | ₩121,696 | ₩120,972 | ₩121,487 | +0.43% | 2.5만 |
|---|
| 2026.06.01 | ₩120,477 | ₩121,361 | ₩120,477 | ₩121,147 | +0.56% | 4.9만 |
|---|
| 2026.05.29 | ₩120,490 | ₩120,892 | ₩120,490 | ₩120,705 | +0.18% | 2.2만 |
|---|
| 2026.05.28 | ₩119,580 | ₩120,276 | ₩119,499 | ₩120,142 | +0.47% | 3.2만 |
|---|
| 2026.05.27 | ₩119,901 | ₩120,062 | ₩119,647 | ₩119,714 | -0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩119,794 | ₩120,102 | ₩119,647 | ₩119,905 | +0.09% | 4.6만 |
|---|
| 2026.05.22 | ₩119,098 | ₩119,499 | ₩118,950 | ₩119,084 | -0.01% | 6.4만 |
|---|
| 2026.05.21 | ₩117,370 | ₩118,629 | ₩117,370 | ₩118,308 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩117,036 | ₩118,000 | ₩116,835 | ₩118,000 | +0.82% | 3.6만 |
|---|
| 2026.05.19 | ₩116,821 | ₩117,397 | ₩116,608 | ₩116,781 | -0.03% | 3.7만 |
|---|
| 2026.05.18 | ₩117,611 | ₩117,986 | ₩117,116 | ₩117,694 | +0.07% | 5만 |
|---|
| 2026.05.15 | ₩118,428 | ₩118,428 | ₩117,518 | ₩117,665 | -0.64% | 2.5만 |
|---|
| 2026.05.14 | ₩118,562 | ₩119,232 | ₩118,562 | ₩118,950 | +0.33% | 2.5만 |
|---|
| 2026.05.13 | ₩117,196 | ₩118,120 | ₩116,962 | ₩117,879 | +0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩116,942 | ₩117,330 | ₩116,379 | ₩117,250 | +0.26% | 9.5만 |
|---|
| 2026.05.11 | ₩117,558 | ₩117,644 | ₩117,223 | ₩117,291 | -0.23% | 2.3만 |
|---|
| 2026.05.08 | ₩117,210 | ₩117,451 | ₩117,143 | ₩117,317 | +0.09% | 2만 |
|---|
| 2026.05.07 | ₩116,955 | ₩117,170 | ₩116,346 | ₩116,473 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩116,379 | ₩117,076 | ₩116,312 | ₩117,038 | +0.57% | 2.7만 |
|---|
| 2026.05.05 | ₩115,054 | ₩115,573 | ₩115,054 | ₩115,427 | +0.32% | 5.3만 |
|---|
| 2026.05.04 | ₩114,947 | ₩115,107 | ₩114,170 | ₩114,424 | -0.45% | 8.2만 |
|---|
| 2026.05.01 | ₩115,255 | ₩115,703 | ₩115,094 | ₩115,107 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩113,835 | ₩114,874 | ₩113,675 | ₩114,874 | +0.91% | 7.6천 |
|---|
| 2026.04.29 | ₩113,581 | ₩113,760 | ₩113,247 | ₩113,621 | +0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩113,855 | ₩113,916 | ₩113,447 | ₩113,902 | +0.04% | 2.8만 |
|---|
| 2026.04.27 | ₩114,183 | ₩114,491 | ₩113,944 | ₩114,491 | +0.27% | 6.2만 |
|---|
| 2026.04.24 | ₩113,326 | ₩114,250 | ₩113,326 | ₩114,170 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩113,788 | ₩113,916 | ₩112,951 | ₩113,460 | -0.29% | 3.1만 |
|---|
| 2026.04.22 | ₩113,795 | ₩114,130 | ₩113,735 | ₩114,130 | +0.29% | 9.4만 |
|---|
| 2026.04.21 | ₩114,096 | ₩114,289 | ₩113,219 | ₩113,219 | -0.77% | 1.7만 |
|---|
| 2026.04.20 | ₩113,976 | ₩114,193 | ₩113,822 | ₩114,116 | +0.12% | 2.2만 |
|---|
| 2026.04.17 | ₩113,541 | ₩114,565 | ₩113,460 | ₩114,290 | +0.66% | 4.3만 |
|---|
| 2026.04.16 | ₩112,509 | ₩112,938 | ₩112,469 | ₩112,724 | +0.19% | 2.4만 |
|---|
| 2026.04.15 | ₩111,907 | ₩112,617 | ₩111,907 | ₩112,617 | +0.63% | 4.3만 |
|---|
| 2026.04.14 | ₩111,030 | ₩111,853 | ₩110,970 | ₩111,853 | +0.74% | 8.8만 |
|---|
| 2026.04.13 | ₩109,456 | ₩110,554 | ₩109,363 | ₩110,548 | +1.00% | 1.1만 |
|---|
| 2026.04.10 | ₩110,019 | ₩110,019 | ₩109,456 | ₩109,617 | -0.37% | 4.5만 |
|---|
| 2026.04.09 | ₩108,961 | ₩109,778 | ₩108,727 | ₩109,711 | +0.69% | 6만 |
|---|
| 2026.04.08 | ₩109,189 | ₩109,214 | ₩108,773 | ₩109,162 | -0.02% | 2.7만 |
|---|
| 2026.04.07 | ₩105,225 | ₩106,390 | ₩105,212 | ₩105,975 | +0.71% | 12.1만 |
|---|
| 2026.04.06 | ₩106,055 | ₩106,256 | ₩105,774 | ₩106,256 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩104,288 | ₩105,761 | ₩103,973 | ₩105,761 | +1.41% | 8.3만 |
|---|
| 2026.04.01 | ₩105,486 | ₩106,048 | ₩105,265 | ₩105,573 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩102,895 | ₩104,662 | ₩102,734 | ₩104,662 | +1.72% | 5.1만 |
|---|
| 2026.03.30 | ₩102,654 | ₩102,667 | ₩101,435 | ₩101,730 | -0.90% | 5만 |
|---|
| 2026.03.27 | ₩103,056 | ₩103,285 | ₩101,770 | ₩102,065 | -0.96% | 7.6만 |
|---|
| 2026.03.26 | ₩104,676 | ₩105,292 | ₩103,685 | ₩103,685 | -0.95% | 9만 |
|---|
| 2026.03.25 | ₩106,082 | ₩106,082 | ₩105,339 | ₩105,533 | -0.52% | 12.9만 |
|---|
| 2026.03.24 | ₩104,515 | ₩105,453 | ₩104,495 | ₩104,930 | +0.40% | 5.1만 |
|---|
| 2026.03.23 | ₩105,627 | ₩105,948 | ₩105,225 | ₩105,238 | -0.37% | 2.3만 |
|---|
| 2026.03.20 | ₩105,305 | ₩105,305 | ₩103,578 | ₩104,113 | -1.13% | 8.9만 |
|---|
| 2026.03.19 | ₩105,064 | ₩106,122 | ₩105,064 | ₩105,827 | +0.73% | 25.2만 |
|---|
| 2026.03.18 | ₩106,745 | ₩107,006 | ₩106,135 | ₩106,149 | -0.56% | 1.8만 |
|---|
| 2026.03.17 | ₩107,836 | ₩107,903 | ₩107,398 | ₩107,398 | -0.41% | 4.3만 |
|---|
| 2026.03.16 | ₩107,428 | ₩107,428 | ₩106,711 | ₩106,976 | -0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩107,461 | ₩107,461 | ₩105,894 | ₩106,028 | -1.33% | 9.6천 |
|---|
| 2026.03.12 | ₩107,381 | ₩107,381 | ₩106,792 | ₩106,805 | -0.54% | 3만 |
|---|
| 2026.03.11 | ₩108,117 | ₩108,532 | ₩107,675 | ₩108,144 | +0.02% | 1.3만 |
|---|
| 2026.03.10 | ₩108,626 | ₩109,391 | ₩108,111 | ₩108,251 | -0.35% | 3.7만 |
|---|
| 2026.03.09 | ₩106,486 | ₩108,583 | ₩105,894 | ₩108,506 | +1.90% | 4.3만 |
|---|
| 2026.03.06 | ₩107,608 | ₩108,144 | ₩107,608 | ₩107,754 | +0.14% | 2.8만 |
|---|
| 2026.03.05 | ₩109,363 | ₩109,470 | ₩108,160 | ₩109,189 | -0.16% | 14만 |
|---|
| 2026.03.04 | ₩109,389 | ₩109,980 | ₩109,148 | ₩109,830 | +0.40% | 2.5만 |
|---|
| 2026.03.03 | ₩107,997 | ₩109,256 | ₩107,086 | ₩109,001 | +0.93% | 15.6만 |
|---|
| 2026.03.02 | ₩109,122 | ₩110,246 | ₩108,787 | ₩109,992 | +0.80% | 14.2만 |
|---|
| 2026.02.27 | ₩109,550 | ₩110,019 | ₩109,458 | ₩110,019 | +0.43% | 3.1만 |
|---|
| 2026.02.26 | ₩111,130 | ₩111,130 | ₩109,932 | ₩110,597 | -0.48% | 2만 |
|---|
| 2026.02.25 | ₩109,992 | ₩111,264 | ₩109,992 | ₩111,264 | +1.16% | 10.7만 |
|---|
| 2026.02.24 | ₩108,874 | ₩110,220 | ₩108,874 | ₩110,092 | +1.12% | 10.2만 |
|---|
| 2026.02.23 | ₩110,421 | ₩110,501 | ₩109,202 | ₩109,306 | -1.01% | 33.2만 |
|---|
| 2026.02.20 | ₩109,818 | ₩110,769 | ₩109,818 | ₩110,769 | +0.87% | 10.3만 |
|---|
| 2026.02.19 | ₩110,139 | ₩110,139 | ₩109,410 | ₩109,818 | -0.29% | 8.1만 |
|---|
| 2026.02.18 | ₩109,695 | ₩110,501 | ₩109,695 | ₩110,099 | +0.37% | 3만 |
|---|
| 2026.02.17 | ₩108,773 | ₩109,550 | ₩108,131 | ₩109,269 | +0.46% | 12만 |
|---|
| 2026.02.13 | ₩108,713 | ₩109,564 | ₩108,198 | ₩108,917 | +0.19% | 1.6만 |
|---|
| 2026.02.12 | ₩111,318 | ₩111,318 | ₩108,586 | ₩108,586 | -2.45% | 7.9만 |
|---|
| 2026.02.11 | ₩111,974 | ₩112,161 | ₩110,990 | ₩111,144 | -0.74% | 3.7만 |
|---|
| 2026.02.10 | ₩111,974 | ₩112,041 | ₩111,312 | ₩111,358 | -0.55% | 4.9만 |
|---|
| 2026.02.09 | ₩111,318 | ₩112,022 | ₩111,255 | ₩111,800 | +0.43% | 5.3만 |
|---|
| 2026.02.06 | ₩109,644 | ₩111,345 | ₩109,644 | ₩111,197 | +1.42% | 12.2만 |
|---|
| 2026.02.05 | ₩108,412 | ₩109,189 | ₩108,283 | ₩108,626 | +0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩110,139 | ₩110,461 | ₩108,854 | ₩109,617 | -0.47% | 3만 |
|---|
| 2026.02.03 | ₩111,639 | ₩111,639 | ₩109,262 | ₩110,046 | -1.43% | 2.6만 |
|---|
| 2026.02.02 | ₩110,688 | ₩111,125 | ₩110,635 | ₩110,889 | +0.18% | 2.2만 |
|---|
| 2026.01.30 | ₩110,367 | ₩110,549 | ₩109,416 | ₩110,193 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩111,425 | ₩111,425 | ₩109,430 | ₩110,850 | -0.52% | 3.3만 |
|---|
| 2026.01.28 | ₩111,154 | ₩111,154 | ₩110,675 | ₩110,849 | -0.27% | 4.1만 |
|---|
| 2026.01.27 | ₩110,662 | ₩110,943 | ₩110,635 | ₩110,822 | +0.15% | 2.4만 |
|---|
| 2026.01.26 | ₩110,032 | ₩110,273 | ₩109,972 | ₩110,126 | +0.09% | 10.3만 |
|---|
| 2026.01.23 | ₩109,336 | ₩109,428 | ₩108,935 | ₩109,282 | -0.05% | 3.7만 |
|---|
| 2026.01.22 | ₩109,805 | ₩109,805 | ₩109,167 | ₩109,349 | -0.41% | 9만 |
|---|
| 2026.01.21 | ₩108,318 | ₩109,238 | ₩107,997 | ₩108,814 | +0.46% | 14.7만 |
|---|
| 2026.01.20 | ₩108,425 | ₩108,926 | ₩107,546 | ₩107,662 | -0.70% | 4.4만 |
|---|
| 2026.01.16 | ₩110,648 | ₩110,769 | ₩109,991 | ₩110,139 | -0.46% | 1.7만 |
|---|
| 2026.01.15 | ₩110,703 | ₩110,852 | ₩110,340 | ₩110,394 | -0.28% | 1.8만 |
|---|
| 2026.01.14 | ₩110,113 | ₩110,407 | ₩109,148 | ₩109,858 | -0.23% | 3.5만 |
|---|
| 2026.01.13 | ₩110,742 | ₩110,834 | ₩110,260 | ₩110,474 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩110,166 | ₩110,554 | ₩110,126 | ₩110,554 | +0.35% | 2.3만 |
|---|
| 2026.01.09 | ₩110,099 | ₩110,621 | ₩110,099 | ₩110,474 | +0.34% | 3.2만 |
|---|
| 2026.01.08 | ₩109,711 | ₩109,979 | ₩109,657 | ₩109,845 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩110,233 | ₩110,478 | ₩109,847 | ₩109,965 | -0.24% | 2.5만 |
|---|
| 2026.01.06 | ₩109,751 | ₩110,755 | ₩109,724 | ₩110,755 | +0.92% | 11만 |
|---|
| 2026.01.05 | ₩109,697 | ₩109,912 | ₩109,644 | ₩109,697 | 0.00% | 4만 |
|---|
| 2026.01.02 | ₩109,095 | ₩109,095 | ₩108,358 | ₩108,934 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩109,175 | ₩109,175 | ₩108,452 | ₩108,452 | -0.66% | 4.9만 |
|---|
| 2025.12.30 | ₩109,403 | ₩109,443 | ₩109,162 | ₩109,256 | -0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩109,483 | ₩109,671 | ₩109,242 | ₩109,470 | -0.01% | 6.8만 |
|---|
| 2025.12.26 | ₩110,032 | ₩110,054 | ₩109,776 | ₩110,019 | -0.01% | 1.3만 |
|---|
| 2025.12.24 | ₩109,711 | ₩110,086 | ₩109,656 | ₩110,032 | +0.29% | 3.6만 |
|---|
| 2025.12.23 | ₩108,707 | ₩109,657 | ₩108,707 | ₩109,537 | +0.76% | 4.7만 |
|---|
| 2025.12.22 | ₩108,854 | ₩109,122 | ₩108,653 | ₩109,068 | +0.20% | 1.9만 |
|---|
| 2025.12.19 | ₩107,836 | ₩108,425 | ₩107,823 | ₩108,425 | +0.55% | 3.2만 |
|---|
| 2025.12.18 | ₩107,592 | ₩108,211 | ₩107,582 | ₩107,689 | +0.09% | 4.1만 |
|---|
| 2025.12.17 | ₩108,198 | ₩108,198 | ₩106,832 | ₩106,832 | -1.26% | 3.3만 |
|---|
| 2025.12.16 | ₩108,265 | ₩108,265 | ₩107,394 | ₩107,916 | -0.32% | 2.6만 |
|---|
| 2025.12.15 | ₩108,901 | ₩108,901 | ₩108,332 | ₩108,465 | -0.40% | 9.8천 |
|---|
| 2025.12.12 | ₩109,684 | ₩109,684 | ₩108,385 | ₩108,546 | -1.04% | 1만 |
|---|
| 2025.12.11 | ₩109,135 | ₩109,738 | ₩109,135 | ₩109,657 | +0.48% | 3.8만 |
|---|
| 2025.12.10 | ₩108,492 | ₩109,564 | ₩108,392 | ₩109,349 | +0.79% | 9천 |
|---|
| 2025.12.09 | ₩108,479 | ₩108,854 | ₩108,399 | ₩108,399 | -0.07% | 1.7만 |
|---|
| 2025.12.08 | ₩108,894 | ₩108,894 | ₩108,278 | ₩108,399 | -0.45% | 1.6만 |
|---|
| 2025.12.05 | ₩108,840 | ₩108,909 | ₩108,680 | ₩108,719 | -0.11% | 3.9천 |
|---|
| 2025.12.04 | ₩108,171 | ₩108,602 | ₩108,171 | ₩108,559 | +0.36% | 3.5만 |
|---|
| 2025.12.03 | ₩108,144 | ₩108,559 | ₩107,910 | ₩108,352 | +0.19% | 1.5만 |
|---|
| 2025.12.02 | ₩108,091 | ₩108,463 | ₩107,819 | ₩108,077 | -0.01% | 2.4만 |
|---|
| 2025.12.01 | ₩107,675 | ₩108,345 | ₩107,675 | ₩107,943 | +0.25% | 1.4만 |
|---|
| 2025.11.28 | ₩108,224 | ₩108,519 | ₩108,198 | ₩108,519 | +0.27% | 1.1만 |
|---|
| 2025.11.26 | ₩107,769 | ₩108,251 | ₩107,716 | ₩108,050 | +0.26% | 1.3만 |
|---|
| 2025.11.25 | ₩106,289 | ₩107,291 | ₩106,189 | ₩107,291 | +0.94% | 1.2만 |
|---|
| 2025.11.24 | ₩105,238 | ₩106,310 | ₩105,145 | ₩106,214 | +0.93% | 5.7만 |
|---|
| 2025.11.21 | ₩103,578 | ₩105,183 | ₩103,010 | ₩104,274 | +0.67% | 3.3만 |
|---|
| 2025.11.20 | ₩106,581 | ₩106,881 | ₩102,948 | ₩103,056 | -3.31% | 2만 |
|---|
| 2025.11.19 | ₩104,496 | ₩105,600 | ₩104,496 | ₩104,863 | +0.35% | 2.6만 |
|---|
| 2025.11.18 | ₩104,355 | ₩105,063 | ₩103,590 | ₩104,328 | -0.03% | 4.1만 |
|---|
| 2025.11.17 | ₩105,988 | ₩105,988 | ₩104,435 | ₩104,904 | -1.02% | 8.7천 |
|---|
| 2025.11.14 | ₩104,662 | ₩106,310 | ₩104,662 | ₩105,633 | +0.93% | 6.1만 |
|---|
| 2025.11.13 | ₩106,899 | ₩106,912 | ₩105,765 | ₩105,765 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩107,555 | ₩107,744 | ₩107,440 | ₩107,542 | -0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩107,054 | ₩107,371 | ₩106,885 | ₩107,371 | +0.30% | 5.7천 |
|---|
| 2025.11.10 | ₩106,711 | ₩107,306 | ₩106,243 | ₩107,247 | +0.50% | 2만 |
|---|
| 2025.11.07 | ₩104,676 | ₩105,406 | ₩104,180 | ₩105,406 | +0.70% | 9.7천 |
|---|
| 2025.11.06 | ₩105,707 | ₩105,908 | ₩105,332 | ₩105,440 | -0.25% | 5.5만 |
|---|
| 2025.11.05 | ₩106,437 | ₩106,966 | ₩106,360 | ₩106,564 | +0.12% | 9.5천 |
|---|
| 2025.11.04 | ₩106,122 | ₩106,725 | ₩105,927 | ₩105,927 | -0.18% | 2.1만 |
|---|
| 2025.11.03 | ₩107,100 | ₩107,234 | ₩106,537 | ₩107,113 | +0.01% | 2.2만 |
|---|
| 2025.10.31 | ₩107,354 | ₩107,354 | ₩106,497 | ₩106,979 | -0.35% | 2.1만 |
|---|
| 2025.10.30 | ₩106,751 | ₩107,381 | ₩106,725 | ₩106,725 | -0.03% | 1.8만 |
|---|
| 2025.10.29 | ₩107,287 | ₩107,756 | ₩107,260 | ₩107,434 | +0.14% | 13.3만 |
|---|
| 2025.10.28 | ₩107,033 | ₩107,475 | ₩106,899 | ₩107,180 | +0.14% | 1.5만 |
|---|
| 2025.10.27 | ₩106,216 | ₩107,086 | ₩106,216 | ₩106,966 | +0.71% | 2.4만 |
|---|
| 2025.10.24 | ₩105,439 | ₩105,977 | ₩105,439 | ₩105,687 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩104,662 | ₩105,104 | ₩104,662 | ₩104,929 | +0.25% | 7만 |
|---|
| 2025.10.22 | ₩104,877 | ₩104,877 | ₩103,698 | ₩104,355 | -0.50% | 10만 |
|---|
| 2025.10.21 | ₩104,917 | ₩105,078 | ₩104,796 | ₩104,981 | +0.06% | 1.1만 |
|---|
| 2025.10.20 | ₩104,288 | ₩105,312 | ₩104,288 | ₩105,171 | +0.85% | 5.6천 |
|---|
| 2025.10.17 | ₩103,457 | ₩104,020 | ₩103,216 | ₩103,946 | +0.47% | 4만 |
|---|
| 2025.10.16 | ₩104,515 | ₩104,689 | ₩103,069 | ₩103,471 | -1.00% | 1.9만 |
|---|
| 2025.10.15 | ₩104,247 | ₩104,823 | ₩103,404 | ₩104,113 | -0.13% | 1.8만 |
|---|
| 2025.10.14 | ₩103,086 | ₩103,913 | ₩103,086 | ₩103,551 | +0.45% | 1.3만 |
|---|
| 2025.10.13 | ₩102,882 | ₩103,658 | ₩102,882 | ₩103,457 | +0.56% | 7.9천 |
|---|
| 2025.10.10 | ₩104,582 | ₩104,837 | ₩101,852 | ₩101,852 | -2.61% | 3.2만 |
|---|