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 | ₩123,771 | ₩124,139 | ₩123,737 | ₩123,979 | +0.17% | 1.1만 |
| 2026.10.08 | ₩123,443 | ₩123,670 | ₩123,268 | ₩123,550 | +0.09% | 3.8만 |
| 2026.10.07 | ₩123,128 | ₩123,778 | ₩123,128 | ₩123,778 | +0.53% | 1.8만 |
| 2026.10.06 | ₩123,804 | ₩124,220 | ₩123,724 | ₩123,845 | +0.03% | 4.1만 |
| 2026.10.05 | ₩123,027 | ₩123,711 | ₩122,971 | ₩123,465 | +0.36% | 6.2천 |
| 2026.10.02 | ₩122,893 | ₩123,188 | ₩122,438 | ₩122,880 | -0.01% | 6.2만 |
| 2026.10.01 | ₩122,357 | ₩122,438 | ₩121,337 | ₩122,223 | -0.11% | 1.3만 |
| 2026.09.30 | ₩122,746 | ₩123,000 | ₩121,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,902 |
| -0.69% |
| 2만 |
| 2026.09.29 | ₩122,478 | ₩122,531 | ₩121,848 | ₩122,196 | -0.23% | 3.9만 |
|---|
| 2026.09.28 | ₩122,759 | ₩122,826 | ₩122,143 | ₩122,322 | -0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩122,773 | ₩123,389 | ₩122,344 | ₩123,295 | +0.43% | 9.4만 |
|---|
| 2026.09.24 | ₩122,143 | ₩122,639 | ₩121,902 | ₩122,317 | +0.14% | 7.5만 |
|---|
| 2026.09.23 | ₩123,778 | ₩123,778 | ₩122,491 | ₩122,639 | -0.92% | 5.4만 |
|---|
| 2026.09.22 | ₩124,260 | ₩124,260 | ₩123,778 | ₩123,858 | -0.32% | 2만 |
|---|
| 2026.09.21 | ₩123,496 | ₩124,407 | ₩123,439 | ₩124,193 | +0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩122,880 | ₩122,920 | ₩122,384 | ₩122,828 | -0.04% | 66.1만 |
|---|
| 2026.09.17 | ₩122,974 | ₩123,175 | ₩122,598 | ₩123,134 | +0.13% | 5.3만 |
|---|
| 2026.09.16 | ₩122,518 | ₩122,987 | ₩121,017 | ₩121,808 | -0.58% | 1.9만 |
|---|
| 2026.09.15 | ₩122,866 | ₩122,866 | ₩122,062 | ₩122,411 | -0.37% | 2.7만 |
|---|
| 2026.09.14 | ₩122,813 | ₩123,067 | ₩122,605 | ₩122,866 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩123,791 | ₩123,952 | ₩123,577 | ₩123,644 | -0.12% | 3.6만 |
|---|
| 2026.09.10 | ₩122,759 | ₩123,027 | ₩122,558 | ₩122,652 | -0.09% | 1.6만 |
|---|
| 2026.09.09 | ₩123,938 | ₩123,938 | ₩123,309 | ₩123,350 | -0.47% | 1.2만 |
|---|
| 2026.09.08 | ₩124,635 | ₩124,763 | ₩124,086 | ₩124,153 | -0.39% | 7.3천 |
|---|
| 2026.09.04 | ₩124,850 | ₩125,171 | ₩124,796 | ₩124,938 | +0.07% | 2.2만 |
|---|
| 2026.09.03 | ₩124,314 | ₩125,238 | ₩124,260 | ₩125,185 | +0.70% | 3.4만 |
|---|
| 2026.09.02 | ₩123,335 | ₩124,059 | ₩123,335 | ₩123,912 | +0.47% | 2만 |
|---|
| 2026.09.01 | ₩122,920 | ₩123,402 | ₩122,887 | ₩123,094 | +0.14% | 1.4만 |
|---|
| 2026.08.31 | ₩124,032 | ₩124,032 | ₩123,429 | ₩123,603 | -0.35% | 5.6만 |
|---|
| 2026.08.28 | ₩124,595 | ₩125,458 | ₩124,340 | ₩124,501 | -0.08% | 3만 |
|---|
| 2026.08.27 | ₩124,180 | ₩124,930 | ₩124,180 | ₩124,729 | +0.44% | 4.2만 |
|---|
| 2026.08.26 | ₩124,220 | ₩124,407 | ₩123,878 | ₩124,240 | +0.02% | 3.4만 |
|---|
| 2026.08.25 | ₩124,448 | ₩124,448 | ₩123,603 | ₩124,260 | -0.15% | 2.7만 |
|---|
| 2026.08.24 | ₩123,791 | ₩124,032 | ₩123,711 | ₩123,804 | +0.01% | 1.8만 |
|---|
| 2026.08.21 | ₩123,766 | ₩124,113 | ₩123,701 | ₩123,925 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩123,959 | ₩124,260 | ₩123,295 | ₩123,309 | -0.52% | 4.2만 |
|---|
| 2026.08.19 | ₩125,278 | ₩125,278 | ₩124,233 | ₩124,233 | -0.83% | 2.1만 |
|---|
| 2026.08.18 | ₩124,541 | ₩124,702 | ₩124,233 | ₩124,287 | -0.20% | 5.3만 |
|---|
| 2026.08.17 | ₩125,613 | ₩125,613 | ₩124,970 | ₩124,970 | -0.51% | 2.3만 |
|---|
| 2026.08.14 | ₩125,935 | ₩125,935 | ₩125,225 | ₩125,363 | -0.45% | 1.6만 |
|---|
| 2026.08.13 | ₩125,345 | ₩125,962 | ₩125,345 | ₩125,680 | +0.27% | 2.5만 |
|---|
| 2026.08.12 | ₩126,056 | ₩126,056 | ₩124,850 | ₩125,090 | -0.77% | 2.6만 |
|---|
| 2026.08.11 | ₩125,185 | ₩125,211 | ₩124,528 | ₩124,541 | -0.51% | 5.7만 |
|---|
| 2026.08.10 | ₩125,178 | ₩125,359 | ₩124,897 | ₩125,144 | -0.03% | 3.9만 |
|---|
| 2026.08.07 | ₩124,769 | ₩125,211 | ₩124,568 | ₩125,151 | +0.31% | 3.3만 |
|---|
| 2026.08.06 | ₩124,809 | ₩125,017 | ₩124,247 | ₩124,340 | -0.38% | 4.5만 |
|---|
| 2026.08.05 | ₩125,855 | ₩125,989 | ₩124,769 | ₩124,783 | -0.85% | 1.4만 |
|---|
| 2026.08.04 | ₩123,376 | ₩125,238 | ₩123,275 | ₩125,010 | +1.33% | 5.6만 |
|---|
| 2026.08.03 | ₩121,701 | ₩122,786 | ₩121,647 | ₩122,732 | +0.85% | 2.1만 |
|---|
| 2026.07.31 | ₩120,830 | ₩121,580 | ₩120,012 | ₩121,191 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩119,597 | ₩120,622 | ₩119,423 | ₩120,508 | +0.76% | 3.9만 |
|---|
| 2026.07.29 | ₩120,615 | ₩120,903 | ₩119,101 | ₩119,128 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩120,562 | ₩121,017 | ₩119,905 | ₩120,937 | +0.31% | 3.1만 |
|---|
| 2026.07.27 | ₩120,964 | ₩121,174 | ₩119,865 | ₩120,320 | -0.53% | 2.7만 |
|---|
| 2026.07.24 | ₩120,079 | ₩120,803 | ₩119,918 | ₩120,200 | +0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩120,267 | ₩120,340 | ₩119,490 | ₩119,851 | -0.35% | 6.7만 |
|---|
| 2026.07.22 | ₩121,299 | ₩121,754 | ₩121,299 | ₩121,341 | +0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩120,843 | ₩121,268 | ₩120,682 | ₩121,268 | +0.35% | 1.7만 |
|---|
| 2026.07.20 | ₩121,325 | ₩121,339 | ₩120,160 | ₩120,186 | -0.94% | 4.3만 |
|---|
| 2026.07.17 | ₩119,985 | ₩121,044 | ₩119,985 | ₩120,604 | +0.52% | 2만 |
|---|
| 2026.07.16 | ₩121,955 | ₩122,237 | ₩121,151 | ₩121,513 | -0.36% | 3.7만 |
|---|
| 2026.07.15 | ₩122,237 | ₩122,341 | ₩121,573 | ₩122,304 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩121,312 | ₩122,049 | ₩121,312 | ₩121,687 | +0.31% | 10.3만 |
|---|
| 2026.07.13 | ₩121,821 | ₩121,888 | ₩121,037 | ₩121,124 | -0.57% | 2.2만 |
|---|
| 2026.07.10 | ₩121,821 | ₩122,076 | ₩121,299 | ₩122,062 | +0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩121,218 | ₩121,567 | ₩120,950 | ₩121,526 | +0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩120,521 | ₩120,528 | ₩119,570 | ₩120,521 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩121,567 | ₩121,567 | ₩120,629 | ₩120,897 | -0.55% | 14.6만 |
|---|
| 2026.07.06 | ₩120,937 | ₩121,482 | ₩120,937 | ₩121,325 | +0.32% | 4.3만 |
|---|
| 2026.07.02 | ₩120,803 | ₩121,098 | ₩119,372 | ₩120,240 | -0.47% | 9.9만 |
|---|
| 2026.07.01 | ₩119,918 | ₩120,847 | ₩119,892 | ₩120,375 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩119,932 | ₩120,642 | ₩119,796 | ₩120,428 | +0.41% | 1.6만 |
|---|
| 2026.06.29 | ₩119,262 | ₩119,885 | ₩118,873 | ₩119,811 | +0.46% | 4.8만 |
|---|
| 2026.06.26 | ₩117,520 | ₩118,686 | ₩117,506 | ₩118,062 | +0.46% | 10.5만 |
|---|
| 2026.06.25 | ₩118,860 | ₩119,161 | ₩118,203 | ₩118,377 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩118,431 | ₩119,275 | ₩118,056 | ₩118,377 | -0.05% | 4만 |
|---|
| 2026.06.23 | ₩118,109 | ₩118,927 | ₩117,962 | ₩118,431 | +0.27% | 2.3만 |
|---|
| 2026.06.22 | ₩120,320 | ₩120,615 | ₩119,583 | ₩119,771 | -0.46% | 1.4만 |
|---|
| 2026.06.18 | ₩120,468 | ₩120,468 | ₩119,972 | ₩120,173 | -0.24% | 4.3만 |
|---|
| 2026.06.17 | ₩121,098 | ₩121,138 | ₩119,289 | ₩119,396 | -1.41% | 7.2만 |
|---|
| 2026.06.16 | ₩121,205 | ₩121,593 | ₩120,816 | ₩120,816 | -0.32% | 3.3만 |
|---|
| 2026.06.15 | ₩121,232 | ₩121,714 | ₩121,124 | ₩121,299 | +0.06% | 3.6만 |
|---|
| 2026.06.12 | ₩118,994 | ₩119,670 | ₩118,485 | ₩119,356 | +0.30% | 4.3만 |
|---|
| 2026.06.11 | ₩117,011 | ₩119,000 | ₩116,609 | ₩118,686 | +1.43% | 3.3만 |
|---|
| 2026.06.10 | ₩117,774 | ₩118,605 | ₩116,467 | ₩116,515 | -1.07% | 3.3만 |
|---|
| 2026.06.09 | ₩119,409 | ₩119,892 | ₩115,992 | ₩118,418 | -0.83% | 3.8만 |
|---|
| 2026.06.08 | ₩119,436 | ₩119,597 | ₩118,605 | ₩118,632 | -0.67% | 6.9만 |
|---|
| 2026.06.05 | ₩120,347 | ₩120,709 | ₩118,337 | ₩118,337 | -1.67% | 1.8만 |
|---|
| 2026.06.04 | ₩120,468 | ₩121,593 | ₩120,387 | ₩121,459 | +0.82% | 1.4만 |
|---|
| 2026.06.03 | ₩121,379 | ₩121,392 | ₩120,669 | ₩120,669 | -0.59% | 1.9만 |
|---|
| 2026.06.02 | ₩121,057 | ₩121,781 | ₩121,057 | ₩121,572 | +0.43% | 2.5만 |
|---|
| 2026.06.01 | ₩120,562 | ₩121,446 | ₩120,562 | ₩121,232 | +0.56% | 4.9만 |
|---|
| 2026.05.29 | ₩120,575 | ₩120,977 | ₩120,575 | ₩120,789 | +0.18% | 2.2만 |
|---|
| 2026.05.28 | ₩119,664 | ₩120,361 | ₩119,583 | ₩120,227 | +0.47% | 3.2만 |
|---|
| 2026.05.27 | ₩119,985 | ₩120,146 | ₩119,731 | ₩119,798 | -0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩119,878 | ₩120,186 | ₩119,731 | ₩119,989 | +0.09% | 4.6만 |
|---|
| 2026.05.22 | ₩119,181 | ₩119,583 | ₩119,034 | ₩119,168 | -0.01% | 6.4만 |
|---|
| 2026.05.21 | ₩117,453 | ₩118,712 | ₩117,453 | ₩118,391 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩117,118 | ₩118,083 | ₩116,917 | ₩118,083 | +0.82% | 3.6만 |
|---|
| 2026.05.19 | ₩116,903 | ₩117,480 | ₩116,690 | ₩116,863 | -0.03% | 3.7만 |
|---|
| 2026.05.18 | ₩117,694 | ₩118,069 | ₩117,198 | ₩117,777 | +0.07% | 5만 |
|---|
| 2026.05.15 | ₩118,511 | ₩118,511 | ₩117,600 | ₩117,748 | -0.64% | 2.5만 |
|---|
| 2026.05.14 | ₩118,645 | ₩119,315 | ₩118,645 | ₩119,034 | +0.33% | 2.5만 |
|---|
| 2026.05.13 | ₩117,279 | ₩118,203 | ₩117,044 | ₩117,962 | +0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩117,024 | ₩117,413 | ₩116,461 | ₩117,332 | +0.26% | 9.5만 |
|---|
| 2026.05.11 | ₩117,640 | ₩117,726 | ₩117,305 | ₩117,374 | -0.23% | 2.3만 |
|---|
| 2026.05.08 | ₩117,292 | ₩117,533 | ₩117,225 | ₩117,399 | +0.09% | 2만 |
|---|
| 2026.05.07 | ₩117,037 | ₩117,252 | ₩116,428 | ₩116,555 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩116,461 | ₩117,158 | ₩116,394 | ₩117,120 | +0.57% | 2.7만 |
|---|
| 2026.05.05 | ₩115,135 | ₩115,654 | ₩115,135 | ₩115,508 | +0.32% | 5.3만 |
|---|
| 2026.05.04 | ₩115,027 | ₩115,188 | ₩114,250 | ₩114,505 | -0.45% | 8.2만 |
|---|
| 2026.05.01 | ₩115,336 | ₩115,784 | ₩115,175 | ₩115,188 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩113,915 | ₩114,955 | ₩113,754 | ₩114,955 | +0.91% | 7.6천 |
|---|
| 2026.04.29 | ₩113,660 | ₩113,840 | ₩113,327 | ₩113,701 | +0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩113,935 | ₩113,996 | ₩113,526 | ₩113,982 | +0.04% | 2.8만 |
|---|
| 2026.04.27 | ₩114,264 | ₩114,572 | ₩114,024 | ₩114,572 | +0.27% | 6.2만 |
|---|
| 2026.04.24 | ₩113,406 | ₩114,331 | ₩113,406 | ₩114,250 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩113,868 | ₩113,996 | ₩113,031 | ₩113,540 | -0.29% | 3.1만 |
|---|
| 2026.04.22 | ₩113,875 | ₩114,210 | ₩113,815 | ₩114,210 | +0.29% | 9.4만 |
|---|
| 2026.04.21 | ₩114,176 | ₩114,369 | ₩113,299 | ₩113,299 | -0.77% | 1.7만 |
|---|
| 2026.04.20 | ₩114,056 | ₩114,273 | ₩113,902 | ₩114,197 | +0.12% | 2.2만 |
|---|
| 2026.04.17 | ₩113,620 | ₩114,645 | ₩113,540 | ₩114,371 | +0.66% | 4.3만 |
|---|
| 2026.04.16 | ₩112,588 | ₩113,017 | ₩112,548 | ₩112,803 | +0.19% | 2.4만 |
|---|
| 2026.04.15 | ₩111,985 | ₩112,696 | ₩111,985 | ₩112,696 | +0.63% | 4.3만 |
|---|
| 2026.04.14 | ₩111,108 | ₩111,932 | ₩111,047 | ₩111,932 | +0.74% | 8.8만 |
|---|
| 2026.04.13 | ₩109,533 | ₩110,632 | ₩109,439 | ₩110,625 | +1.00% | 1.1만 |
|---|
| 2026.04.10 | ₩110,096 | ₩110,096 | ₩109,533 | ₩109,694 | -0.37% | 4.5만 |
|---|
| 2026.04.09 | ₩109,037 | ₩109,855 | ₩108,803 | ₩109,788 | +0.69% | 6만 |
|---|
| 2026.04.08 | ₩109,265 | ₩109,291 | ₩108,850 | ₩109,238 | -0.02% | 2.7만 |
|---|
| 2026.04.07 | ₩105,299 | ₩106,465 | ₩105,285 | ₩106,049 | +0.71% | 12.1만 |
|---|
| 2026.04.06 | ₩106,130 | ₩106,331 | ₩105,848 | ₩106,331 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩104,361 | ₩105,835 | ₩104,046 | ₩105,835 | +1.41% | 8.3만 |
|---|
| 2026.04.01 | ₩105,560 | ₩106,123 | ₩105,339 | ₩105,647 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩102,967 | ₩104,736 | ₩102,806 | ₩104,736 | +1.72% | 5.1만 |
|---|
| 2026.03.30 | ₩102,726 | ₩102,739 | ₩101,507 | ₩101,801 | -0.90% | 5만 |
|---|
| 2026.03.27 | ₩103,128 | ₩103,357 | ₩101,842 | ₩102,136 | -0.96% | 7.6만 |
|---|
| 2026.03.26 | ₩104,749 | ₩105,366 | ₩103,758 | ₩103,758 | -0.95% | 9만 |
|---|
| 2026.03.25 | ₩106,156 | ₩106,156 | ₩105,413 | ₩105,607 | -0.52% | 12.9만 |
|---|
| 2026.03.24 | ₩104,589 | ₩105,527 | ₩104,568 | ₩105,004 | +0.40% | 5.1만 |
|---|
| 2026.03.23 | ₩105,701 | ₩106,022 | ₩105,299 | ₩105,312 | -0.37% | 2.3만 |
|---|
| 2026.03.20 | ₩105,379 | ₩105,379 | ₩103,651 | ₩104,187 | -1.13% | 8.9만 |
|---|
| 2026.03.19 | ₩105,138 | ₩106,197 | ₩105,138 | ₩105,902 | +0.73% | 25.2만 |
|---|
| 2026.03.18 | ₩106,820 | ₩107,081 | ₩106,210 | ₩106,223 | -0.56% | 1.8만 |
|---|
| 2026.03.17 | ₩107,912 | ₩107,979 | ₩107,474 | ₩107,474 | -0.41% | 4.3만 |
|---|
| 2026.03.16 | ₩107,503 | ₩107,503 | ₩106,786 | ₩107,052 | -0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩107,537 | ₩107,537 | ₩105,969 | ₩106,103 | -1.33% | 9.6천 |
|---|
| 2026.03.12 | ₩107,456 | ₩107,456 | ₩106,867 | ₩106,880 | -0.54% | 3만 |
|---|
| 2026.03.11 | ₩108,193 | ₩108,609 | ₩107,751 | ₩108,220 | +0.02% | 1.3만 |
|---|
| 2026.03.10 | ₩108,702 | ₩109,468 | ₩108,187 | ₩108,327 | -0.35% | 3.7만 |
|---|
| 2026.03.09 | ₩106,561 | ₩108,660 | ₩105,969 | ₩108,582 | +1.90% | 4.3만 |
|---|
| 2026.03.06 | ₩107,684 | ₩108,220 | ₩107,684 | ₩107,830 | +0.14% | 2.8만 |
|---|
| 2026.03.05 | ₩109,439 | ₩109,547 | ₩108,236 | ₩109,265 | -0.16% | 14만 |
|---|
| 2026.03.04 | ₩109,466 | ₩110,057 | ₩109,225 | ₩109,907 | +0.40% | 2.5만 |
|---|
| 2026.03.03 | ₩108,073 | ₩109,332 | ₩107,161 | ₩109,078 | +0.93% | 15.6만 |
|---|
| 2026.03.02 | ₩109,198 | ₩110,324 | ₩108,863 | ₩110,069 | +0.80% | 14.2만 |
|---|
| 2026.02.27 | ₩109,627 | ₩110,096 | ₩109,535 | ₩110,096 | +0.43% | 3.1만 |
|---|
| 2026.02.26 | ₩111,208 | ₩111,208 | ₩110,009 | ₩110,675 | -0.48% | 2만 |
|---|
| 2026.02.25 | ₩110,069 | ₩111,342 | ₩110,069 | ₩111,342 | +1.16% | 10.7만 |
|---|
| 2026.02.24 | ₩108,950 | ₩110,297 | ₩108,950 | ₩110,170 | +1.12% | 10.2만 |
|---|
| 2026.02.23 | ₩110,498 | ₩110,578 | ₩109,279 | ₩109,383 | -1.01% | 33.2만 |
|---|
| 2026.02.20 | ₩109,895 | ₩110,846 | ₩109,895 | ₩110,846 | +0.87% | 10.3만 |
|---|
| 2026.02.19 | ₩110,217 | ₩110,217 | ₩109,486 | ₩109,895 | -0.29% | 8.1만 |
|---|
| 2026.02.18 | ₩109,772 | ₩110,578 | ₩109,772 | ₩110,176 | +0.37% | 3만 |
|---|
| 2026.02.17 | ₩108,850 | ₩109,627 | ₩108,207 | ₩109,346 | +0.46% | 12만 |
|---|
| 2026.02.13 | ₩108,790 | ₩109,640 | ₩108,274 | ₩108,993 | +0.19% | 1.6만 |
|---|
| 2026.02.12 | ₩111,396 | ₩111,396 | ₩108,662 | ₩108,662 | -2.45% | 7.9만 |
|---|
| 2026.02.11 | ₩112,052 | ₩112,240 | ₩111,068 | ₩111,222 | -0.74% | 3.7만 |
|---|
| 2026.02.10 | ₩112,052 | ₩112,119 | ₩111,391 | ₩111,436 | -0.55% | 4.9만 |
|---|
| 2026.02.09 | ₩111,396 | ₩112,101 | ₩111,333 | ₩111,878 | +0.43% | 5.3만 |
|---|
| 2026.02.06 | ₩109,721 | ₩111,423 | ₩109,721 | ₩111,275 | +1.42% | 12.2만 |
|---|
| 2026.02.05 | ₩108,488 | ₩109,265 | ₩108,359 | ₩108,702 | +0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩110,217 | ₩110,538 | ₩108,930 | ₩109,694 | -0.47% | 3만 |
|---|
| 2026.02.03 | ₩111,717 | ₩111,717 | ₩109,339 | ₩110,123 | -1.43% | 2.6만 |
|---|
| 2026.02.02 | ₩110,766 | ₩111,203 | ₩110,712 | ₩110,967 | +0.18% | 2.2만 |
|---|
| 2026.01.30 | ₩110,444 | ₩110,627 | ₩109,493 | ₩110,270 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩111,503 | ₩111,503 | ₩109,506 | ₩110,928 | -0.52% | 3.3만 |
|---|
| 2026.01.28 | ₩111,232 | ₩111,232 | ₩110,753 | ₩110,927 | -0.27% | 4.1만 |
|---|
| 2026.01.27 | ₩110,739 | ₩111,021 | ₩110,712 | ₩110,900 | +0.15% | 2.4만 |
|---|
| 2026.01.26 | ₩110,109 | ₩110,351 | ₩110,049 | ₩110,203 | +0.09% | 10.3만 |
|---|
| 2026.01.23 | ₩109,413 | ₩109,505 | ₩109,012 | ₩109,359 | -0.05% | 3.7만 |
|---|
| 2026.01.22 | ₩109,882 | ₩109,882 | ₩109,244 | ₩109,426 | -0.41% | 9만 |
|---|
| 2026.01.21 | ₩108,394 | ₩109,315 | ₩108,073 | ₩108,890 | +0.46% | 14.7만 |
|---|
| 2026.01.20 | ₩108,501 | ₩109,003 | ₩107,621 | ₩107,738 | -0.70% | 4.4만 |
|---|
| 2026.01.16 | ₩110,726 | ₩110,846 | ₩110,068 | ₩110,217 | -0.46% | 1.7만 |
|---|
| 2026.01.15 | ₩110,781 | ₩110,930 | ₩110,418 | ₩110,471 | -0.28% | 1.8만 |
|---|
| 2026.01.14 | ₩110,190 | ₩110,485 | ₩109,225 | ₩109,935 | -0.23% | 3.5만 |
|---|
| 2026.01.13 | ₩110,820 | ₩110,912 | ₩110,337 | ₩110,552 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩110,243 | ₩110,632 | ₩110,203 | ₩110,632 | +0.35% | 2.3만 |
|---|
| 2026.01.09 | ₩110,176 | ₩110,699 | ₩110,176 | ₩110,552 | +0.34% | 3.2만 |
|---|
| 2026.01.08 | ₩109,788 | ₩110,056 | ₩109,734 | ₩109,922 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩110,310 | ₩110,556 | ₩109,925 | ₩110,042 | -0.24% | 2.5만 |
|---|
| 2026.01.06 | ₩109,828 | ₩110,833 | ₩109,801 | ₩110,833 | +0.92% | 11만 |
|---|
| 2026.01.05 | ₩109,774 | ₩109,989 | ₩109,721 | ₩109,774 | 0.00% | 4만 |
|---|
| 2026.01.02 | ₩109,171 | ₩109,171 | ₩108,434 | ₩109,011 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩109,252 | ₩109,252 | ₩108,528 | ₩108,528 | -0.66% | 4.9만 |
|---|
| 2025.12.30 | ₩109,480 | ₩109,520 | ₩109,238 | ₩109,332 | -0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩109,560 | ₩109,748 | ₩109,319 | ₩109,547 | -0.01% | 6.8만 |
|---|
| 2025.12.26 | ₩110,109 | ₩110,131 | ₩109,853 | ₩110,096 | -0.01% | 1.3만 |
|---|
| 2025.12.24 | ₩109,788 | ₩110,163 | ₩109,733 | ₩110,109 | +0.29% | 3.6만 |
|---|
| 2025.12.23 | ₩108,783 | ₩109,734 | ₩108,783 | ₩109,614 | +0.76% | 4.7만 |
|---|
| 2025.12.22 | ₩108,930 | ₩109,198 | ₩108,729 | ₩109,145 | +0.20% | 1.9만 |
|---|
| 2025.12.19 | ₩107,912 | ₩108,501 | ₩107,898 | ₩108,501 | +0.55% | 3.2만 |
|---|
| 2025.12.18 | ₩107,668 | ₩108,287 | ₩107,657 | ₩107,764 | +0.09% | 4.1만 |
|---|
| 2025.12.17 | ₩108,274 | ₩108,274 | ₩106,907 | ₩106,907 | -1.26% | 3.3만 |
|---|
| 2025.12.16 | ₩108,341 | ₩108,341 | ₩107,470 | ₩107,992 | -0.32% | 2.6만 |
|---|
| 2025.12.15 | ₩108,977 | ₩108,977 | ₩108,408 | ₩108,542 | -0.40% | 9.8천 |
|---|
| 2025.12.12 | ₩109,761 | ₩109,761 | ₩108,461 | ₩108,622 | -1.04% | 1만 |
|---|
| 2025.12.11 | ₩109,212 | ₩109,815 | ₩109,212 | ₩109,734 | +0.48% | 3.8만 |
|---|
| 2025.12.10 | ₩108,568 | ₩109,640 | ₩108,468 | ₩109,426 | +0.79% | 9천 |
|---|
| 2025.12.09 | ₩108,555 | ₩108,930 | ₩108,475 | ₩108,475 | -0.07% | 1.7만 |
|---|
| 2025.12.08 | ₩108,970 | ₩108,970 | ₩108,354 | ₩108,475 | -0.45% | 1.6만 |
|---|
| 2025.12.05 | ₩108,917 | ₩108,985 | ₩108,756 | ₩108,795 | -0.11% | 3.9천 |
|---|
| 2025.12.04 | ₩108,247 | ₩108,678 | ₩108,247 | ₩108,635 | +0.36% | 3.5만 |
|---|
| 2025.12.03 | ₩108,220 | ₩108,635 | ₩107,986 | ₩108,428 | +0.19% | 1.5만 |
|---|
| 2025.12.02 | ₩108,166 | ₩108,539 | ₩107,894 | ₩108,153 | -0.01% | 2.4만 |
|---|
| 2025.12.01 | ₩107,751 | ₩108,421 | ₩107,751 | ₩108,019 | +0.25% | 1.4만 |
|---|
| 2025.11.28 | ₩108,300 | ₩108,595 | ₩108,274 | ₩108,595 | +0.27% | 1.1만 |
|---|
| 2025.11.26 | ₩107,845 | ₩108,327 | ₩107,791 | ₩108,126 | +0.26% | 1.3만 |
|---|
| 2025.11.25 | ₩106,364 | ₩107,366 | ₩106,264 | ₩107,366 | +0.94% | 1.2만 |
|---|
| 2025.11.24 | ₩105,312 | ₩106,384 | ₩105,218 | ₩106,289 | +0.93% | 5.7만 |
|---|
| 2025.11.21 | ₩103,651 | ₩105,257 | ₩103,082 | ₩104,347 | +0.67% | 3.3만 |
|---|
| 2025.11.20 | ₩106,656 | ₩106,956 | ₩103,021 | ₩103,128 | -3.31% | 2만 |
|---|
| 2025.11.19 | ₩104,570 | ₩105,674 | ₩104,570 | ₩104,937 | +0.35% | 2.6만 |
|---|
| 2025.11.18 | ₩104,428 | ₩105,137 | ₩103,663 | ₩104,401 | -0.03% | 4.1만 |
|---|
| 2025.11.17 | ₩106,063 | ₩106,063 | ₩104,508 | ₩104,977 | -1.02% | 8.7천 |
|---|
| 2025.11.14 | ₩104,736 | ₩106,384 | ₩104,736 | ₩105,707 | +0.93% | 6.1만 |
|---|
| 2025.11.13 | ₩106,974 | ₩106,987 | ₩105,839 | ₩105,839 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩107,630 | ₩107,819 | ₩107,515 | ₩107,617 | -0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩107,129 | ₩107,447 | ₩106,960 | ₩107,447 | +0.30% | 5.7천 |
|---|
| 2025.11.10 | ₩106,786 | ₩107,381 | ₩106,317 | ₩107,322 | +0.50% | 2만 |
|---|
| 2025.11.07 | ₩104,749 | ₩105,480 | ₩104,254 | ₩105,480 | +0.70% | 9.7천 |
|---|
| 2025.11.06 | ₩105,781 | ₩105,982 | ₩105,406 | ₩105,515 | -0.25% | 5.5만 |
|---|
| 2025.11.05 | ₩106,511 | ₩107,041 | ₩106,435 | ₩106,639 | +0.12% | 9.5천 |
|---|
| 2025.11.04 | ₩106,197 | ₩106,800 | ₩106,001 | ₩106,001 | -0.18% | 2.1만 |
|---|
| 2025.11.03 | ₩107,175 | ₩107,309 | ₩106,612 | ₩107,188 | +0.01% | 2.2만 |
|---|
| 2025.10.31 | ₩107,429 | ₩107,429 | ₩106,572 | ₩107,054 | -0.35% | 2.1만 |
|---|
| 2025.10.30 | ₩106,826 | ₩107,456 | ₩106,800 | ₩106,800 | -0.03% | 1.8만 |
|---|
| 2025.10.29 | ₩107,362 | ₩107,831 | ₩107,336 | ₩107,510 | +0.14% | 13.3만 |
|---|
| 2025.10.28 | ₩107,108 | ₩107,550 | ₩106,974 | ₩107,255 | +0.14% | 1.5만 |
|---|
| 2025.10.27 | ₩106,290 | ₩107,161 | ₩106,290 | ₩107,041 | +0.71% | 2.4만 |
|---|
| 2025.10.24 | ₩105,513 | ₩106,052 | ₩105,513 | ₩105,761 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩104,736 | ₩105,178 | ₩104,736 | ₩105,003 | +0.25% | 7만 |
|---|
| 2025.10.22 | ₩104,950 | ₩104,950 | ₩103,771 | ₩104,428 | -0.50% | 10만 |
|---|
| 2025.10.21 | ₩104,991 | ₩105,151 | ₩104,870 | ₩105,055 | +0.06% | 1.1만 |
|---|
| 2025.10.20 | ₩104,361 | ₩105,386 | ₩104,361 | ₩105,245 | +0.85% | 5.6천 |
|---|
| 2025.10.17 | ₩103,530 | ₩104,093 | ₩103,289 | ₩104,019 | +0.47% | 4만 |
|---|
| 2025.10.16 | ₩104,589 | ₩104,763 | ₩103,141 | ₩103,543 | -1.00% | 1.9만 |
|---|
| 2025.10.15 | ₩104,321 | ₩104,897 | ₩103,476 | ₩104,187 | -0.13% | 1.8만 |
|---|
| 2025.10.14 | ₩103,159 | ₩103,986 | ₩103,159 | ₩103,624 | +0.45% | 1.3만 |
|---|
| 2025.10.13 | ₩102,954 | ₩103,731 | ₩102,954 | ₩103,530 | +0.56% | 7.9천 |
|---|
| 2025.10.10 | ₩104,656 | ₩104,910 | ₩101,923 | ₩101,923 | -2.61% | 3.2만 |
|---|