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 | ₩123,152 | ₩124,346 | ₩123,096 | ₩124,104 | +0.77% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩122,884 | ₩123,313 | ₩121,461 | ₩123,005 | +0.10% | 15.5만 |
| 2026.09.21–2026.09.25 | ₩123,622 | ₩124,534 | ₩122,025 | ₩123,420 | -0.16% | 27.6만 |
| 2026.09.14–2026.09.18 | ₩122,937 | ₩123,300 | ₩121,140 | ₩122,952 | +0.01% | 77.6만 |
| 2026.09.08–2026.09.11 | ₩124,762 | ₩124,889 | ₩122,683 | ₩123,769 | -0.80% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩124,158 | ₩125,365 | ₩123,011 | ₩125,065 | +0.73% | 14.6만 |
| 2026.08.24–2026.08.28 | ₩123,917 | ₩125,585 | ₩123,729 | ₩124,628 | +0.57% | 15.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,741 |
| ₩123,420 |
| ₩124,051 |
| -1.34% |
| 15.3만 |
| 2026.08.10–2026.08.14 | ₩125,305 | ₩126,184 | ₩124,654 | ₩125,490 | +0.15% | 16.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,824 | ₩126,117 | ₩121,770 | ₩125,278 | +2.84% | 17만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,086 | ₩121,703 | ₩119,222 | ₩121,314 | +0.19% | 17만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,449 | ₩121,878 | ₩119,611 | ₩120,322 | -0.93% | 17.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,945 | ₩122,465 | ₩120,107 | ₩120,727 | -1.00% | 19.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,060 | ₩122,200 | ₩119,691 | ₩122,186 | +0.93% | 38만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,383 | ₩121,221 | ₩118,994 | ₩120,362 | +0.82% | 18.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,443 | ₩120,738 | ₩117,626 | ₩118,182 | -1.88% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,355 | ₩121,838 | ₩119,410 | ₩120,295 | -0.87% | 18.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,557 | ₩120,013 | ₩116,110 | ₩119,477 | -0.07% | 21.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩120,684 | ₩121,905 | ₩118,457 | ₩118,457 | -1.85% | 12.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩120,000 | ₩121,100 | ₩119,705 | ₩120,912 | +0.76% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩117,813 | ₩119,705 | ₩116,809 | ₩119,289 | +1.25% | 20.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,760 | ₩119,436 | ₩116,579 | ₩117,867 | +0.09% | 19.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩115,144 | ₩117,652 | ₩114,366 | ₩117,518 | +2.06% | 20만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,379 | ₩115,902 | ₩113,442 | ₩115,305 | +0.81% | 14.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,172 | ₩114,485 | ₩113,145 | ₩114,366 | +0.17% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,644 | ₩114,762 | ₩109,551 | ₩114,487 | +4.42% | 20.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩106,237 | ₩110,208 | ₩105,392 | ₩109,805 | +3.36% | 28만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,830 | ₩106,231 | ₩101,610 | ₩105,942 | +3.03% | 25.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩105,808 | ₩106,264 | ₩101,945 | ₩102,240 | -3.37% | 36.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩107,612 | ₩108,088 | ₩103,756 | ₩104,292 | -3.09% | 41.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,669 | ₩109,579 | ₩106,076 | ₩106,210 | -0.43% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,309 | ₩110,436 | ₩107,270 | ₩107,940 | -1.25% | 49.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,610 | ₩111,455 | ₩109,061 | ₩110,208 | -0.36% | 59.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,960 | ₩110,959 | ₩108,316 | ₩110,959 | +1.83% | 33.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,509 | ₩112,354 | ₩108,384 | ₩109,104 | -2.16% | 23.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,878 | ₩111,831 | ₩108,469 | ₩111,388 | +0.46% | 23.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩110,221 | ₩111,616 | ₩109,604 | ₩110,382 | +0.15% | 21.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩108,612 | ₩109,993 | ₩107,730 | ₩109,470 | +0.79% | 31.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩110,355 | ₩111,042 | ₩109,336 | ₩110,329 | -0.02% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,886 | ₩110,946 | ₩109,832 | ₩110,664 | +0.71% | 22만 |
|---|
| 2025.12.29–2026.01.02 | ₩109,671 | ₩109,859 | ₩108,544 | ₩109,121 | -0.50% | 16.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,041 | ₩110,275 | ₩108,840 | ₩110,208 | +1.07% | 11.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩109,088 | ₩109,088 | ₩107,015 | ₩108,612 | -0.44% | 14.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,081 | ₩109,926 | ₩108,464 | ₩108,732 | -0.32% | 9만 |
|---|
| 2025.12.01–2025.12.05 | ₩107,860 | ₩109,096 | ₩107,860 | ₩108,905 | +0.97% | 9.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,419 | ₩108,705 | ₩105,325 | ₩108,705 | +3.12% | 9.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,170 | ₩107,065 | ₩103,125 | ₩104,453 | -1.62% | 12.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,895 | ₩107,929 | ₩104,842 | ₩105,815 | -1.01% | 12.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,284 | ₩107,418 | ₩104,359 | ₩105,587 | -1.58% | 11.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,398 | ₩107,941 | ₩106,398 | ₩107,163 | +0.72% | 21.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩104,467 | ₩106,159 | ₩103,876 | ₩105,868 | +1.34% | 19만 |
|---|
| 2025.10.13–2025.10.17 | ₩103,058 | ₩105,003 | ₩103,058 | ₩104,125 | +1.03% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,762 | ₩105,017 | ₩102,027 | ₩102,027 | -2.61% | 3.2만 |
|---|