시장 데이터를 불러오는 중
전체 종목
Northern Trust US Quality Low Volatility ETF 과거 주가
Northern Trust US Quality Low Volatility ETF · QLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust US Quality Low Volatility ETF · QLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,188 | ₩107,456 | ₩107,141 | ₩107,345 | +0.15% | 4.4천 |
| 2026.10.08 | ₩106,826 | ₩107,014 | ₩106,699 | ₩106,960 | +0.13% | 2.8천 |
| 2026.10.07 | ₩106,753 | ₩106,907 | ₩106,652 | ₩106,654 | -0.09% | 6.9천 |
| 2026.10.06 | ₩106,753 | ₩106,880 | ₩106,726 | ₩106,800 | +0.04% | 4.2천 |
| 2026.10.05 | ₩105,929 | ₩106,424 | ₩105,868 | ₩106,183 | +0.24% | 1.6천 |
| 2026.10.02 | ₩105,460 | ₩105,553 | ₩105,439 | ₩105,553 | +0.09% | 2.9천 |
| 2026.10.01 | ₩104,964 | ₩105,165 | ₩104,749 | ₩104,991 | +0.03% | 4.3천 |
| 2026.09.30 | ₩105,697 | ₩105,728 | ₩105,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,023 |
| -0.64% |
| 4.6천 |
| 2026.09.29 | ₩105,178 | ₩105,178 | ₩104,897 | ₩105,137 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩105,419 | ₩105,714 | ₩105,379 | ₩105,469 | +0.05% | 1.2만 |
|---|
| 2026.09.25 | ₩105,339 | ₩105,661 | ₩105,138 | ₩105,634 | +0.28% | 7.2천 |
|---|
| 2026.09.24 | ₩105,312 | ₩105,634 | ₩105,245 | ₩105,260 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩106,063 | ₩106,063 | ₩105,272 | ₩105,393 | -0.63% | 9.9천 |
|---|
| 2026.09.22 | ₩106,130 | ₩106,156 | ₩105,961 | ₩105,961 | -0.16% | 4.6천 |
|---|
| 2026.09.21 | ₩106,156 | ₩106,491 | ₩106,143 | ₩106,319 | +0.15% | 4천 |
|---|
| 2026.09.18 | ₩106,357 | ₩106,357 | ₩105,681 | ₩105,875 | -0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩106,384 | ₩106,599 | ₩106,237 | ₩106,532 | +0.14% | 3.5만 |
|---|
| 2026.09.16 | ₩106,733 | ₩106,733 | ₩105,580 | ₩105,955 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩106,411 | ₩106,599 | ₩106,411 | ₩106,599 | +0.18% | 1.2천 |
|---|
| 2026.09.14 | ₩106,706 | ₩107,135 | ₩106,706 | ₩106,853 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩106,264 | ₩106,478 | ₩106,264 | ₩106,349 | +0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩105,647 | ₩105,748 | ₩105,513 | ₩105,689 | +0.04% | 4.8천 |
|---|
| 2026.09.09 | ₩105,754 | ₩105,888 | ₩105,754 | ₩105,779 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩106,786 | ₩106,786 | ₩106,233 | ₩106,233 | -0.52% | 2.6천 |
|---|
| 2026.09.04 | ₩107,537 | ₩107,537 | ₩107,046 | ₩107,046 | -0.46% | 1.4천 |
|---|
| 2026.09.03 | ₩107,435 | ₩107,949 | ₩107,435 | ₩107,948 | +0.48% | 2천 |
|---|
| 2026.09.02 | ₩107,088 | ₩107,173 | ₩107,088 | ₩107,097 | +0.01% | 1.4천 |
|---|
| 2026.09.01 | ₩107,027 | ₩107,041 | ₩106,666 | ₩106,826 | -0.19% | 3.6만 |
|---|
| 2026.08.31 | ₩106,994 | ₩107,048 | ₩106,896 | ₩107,022 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩107,463 | ₩107,604 | ₩107,094 | ₩107,188 | -0.26% | 4.2천 |
|---|
| 2026.08.27 | ₩107,141 | ₩107,456 | ₩107,141 | ₩107,405 | +0.25% | 4.5천 |
|---|
| 2026.08.26 | ₩107,175 | ₩107,376 | ₩107,175 | ₩107,194 | +0.02% | 2.2천 |
|---|
| 2026.08.25 | ₩107,443 | ₩107,456 | ₩107,316 | ₩107,389 | -0.05% | 5.5천 |
|---|
| 2026.08.24 | ₩107,496 | ₩107,535 | ₩107,436 | ₩107,496 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩107,094 | ₩107,397 | ₩107,094 | ₩107,175 | +0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩107,671 | ₩107,711 | ₩106,920 | ₩106,922 | -0.70% | 6.3천 |
|---|
| 2026.08.19 | ₩107,963 | ₩108,046 | ₩107,483 | ₩107,537 | -0.39% | 1.3만 |
|---|
| 2026.08.18 | ₩106,746 | ₩107,135 | ₩106,746 | ₩107,027 | +0.26% | 1.3만 |
|---|
| 2026.08.17 | ₩106,800 | ₩106,800 | ₩106,506 | ₩106,506 | -0.27% | 6천 |
|---|
| 2026.08.14 | ₩107,202 | ₩107,202 | ₩107,057 | ₩107,057 | -0.14% | 2천 |
|---|
| 2026.08.13 | ₩107,295 | ₩107,295 | ₩106,967 | ₩107,255 | -0.04% | 4.4천 |
|---|
| 2026.08.12 | ₩106,384 | ₩106,719 | ₩106,384 | ₩106,679 | +0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩107,108 | ₩107,108 | ₩106,623 | ₩106,623 | -0.45% | 7천 |
|---|
| 2026.08.10 | ₩107,081 | ₩107,120 | ₩106,907 | ₩106,958 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩106,692 | ₩106,893 | ₩106,692 | ₩106,849 | +0.15% | 600 |
|---|
| 2026.08.06 | ₩106,893 | ₩106,893 | ₩106,130 | ₩106,587 | -0.29% | 3.6천 |
|---|
| 2026.08.05 | ₩106,853 | ₩106,853 | ₩106,176 | ₩106,252 | -0.56% | 1.3천 |
|---|
| 2026.08.04 | ₩104,589 | ₩105,997 | ₩104,589 | ₩105,997 | +1.35% | 2.6천 |
|---|
| 2026.08.03 | ₩104,816 | ₩105,145 | ₩104,816 | ₩104,991 | +0.17% | 2.3만 |
|---|
| 2026.07.31 | ₩103,905 | ₩104,548 | ₩103,570 | ₩104,468 | +0.54% | 4.3천 |
|---|
| 2026.07.30 | ₩104,039 | ₩104,361 | ₩103,610 | ₩104,361 | +0.31% | 9.3천 |
|---|
| 2026.07.29 | ₩105,138 | ₩105,138 | ₩104,440 | ₩104,440 | -0.66% | 1.3만 |
|---|
| 2026.07.28 | ₩105,098 | ₩105,098 | ₩104,920 | ₩104,920 | -0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩104,213 | ₩104,213 | ₩103,825 | ₩103,825 | -0.37% | 1.3천 |
|---|
| 2026.07.24 | ₩103,490 | ₩103,945 | ₩103,490 | ₩103,759 | +0.26% | 2.4천 |
|---|
| 2026.07.23 | ₩102,867 | ₩102,867 | ₩102,751 | ₩102,817 | -0.05% | 1.7천 |
|---|
| 2026.07.22 | ₩103,423 | ₩103,530 | ₩103,262 | ₩103,356 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩103,034 | ₩103,155 | ₩102,927 | ₩103,123 | +0.09% | 7.5천 |
|---|
| 2026.07.20 | ₩103,622 | ₩103,622 | ₩103,208 | ₩103,234 | -0.38% | 5.3천 |
|---|
| 2026.07.17 | ₩103,999 | ₩103,999 | ₩103,228 | ₩103,417 | -0.56% | 1.1만 |
|---|
| 2026.07.16 | ₩103,677 | ₩103,838 | ₩103,582 | ₩103,838 | +0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩103,168 | ₩103,168 | ₩102,806 | ₩102,806 | -0.35% | 5.9천 |
|---|
| 2026.07.14 | ₩102,940 | ₩103,088 | ₩102,820 | ₩102,927 | -0.01% | 2.9천 |
|---|
| 2026.07.13 | ₩103,691 | ₩103,878 | ₩103,474 | ₩103,517 | -0.17% | 1만 |
|---|
| 2026.07.10 | ₩102,914 | ₩103,302 | ₩102,914 | ₩103,302 | +0.38% | 800 |
|---|
| 2026.07.09 | ₩102,619 | ₩102,967 | ₩102,619 | ₩102,952 | +0.33% | 3.6천 |
|---|
| 2026.07.08 | ₩103,239 | ₩103,436 | ₩103,239 | ₩103,285 | +0.04% | 7.7천 |
|---|
| 2026.07.07 | ₩104,079 | ₩104,079 | ₩103,700 | ₩103,700 | -0.36% | 3.3천 |
|---|
| 2026.07.06 | ₩102,608 | ₩102,962 | ₩102,608 | ₩102,962 | +0.34% | 1.6천 |
|---|
| 2026.07.02 | ₩101,734 | ₩103,023 | ₩101,734 | ₩103,023 | +1.27% | 1.1천 |
|---|
| 2026.07.01 | ₩101,433 | ₩101,788 | ₩101,433 | ₩101,557 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩100,783 | ₩101,306 | ₩100,709 | ₩101,161 | +0.37% | 2.4천 |
|---|
| 2026.06.29 | ₩100,622 | ₩100,761 | ₩100,622 | ₩100,761 | +0.14% | 1.1천 |
|---|
| 2026.06.26 | ₩99,322 | ₩100,489 | ₩99,322 | ₩100,489 | +1.18% | 8.9천 |
|---|
| 2026.06.25 | ₩99,349 | ₩99,909 | ₩99,139 | ₩99,139 | -0.21% | 7.1천 |
|---|
| 2026.06.24 | ₩99,791 | ₩100,153 | ₩99,697 | ₩99,791 | 0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩99,577 | ₩99,805 | ₩99,577 | ₩99,799 | +0.22% | 7천 |
|---|
| 2026.06.22 | ₩99,577 | ₩99,610 | ₩99,369 | ₩99,369 | -0.21% | 5.4천 |
|---|
| 2026.06.18 | ₩99,965 | ₩99,965 | ₩99,322 | ₩99,679 | -0.29% | 5.3천 |
|---|
| 2026.06.17 | ₩100,977 | ₩100,977 | ₩100,169 | ₩100,169 | -0.80% | 3.8천 |
|---|
| 2026.06.16 | ₩101,627 | ₩101,775 | ₩101,279 | ₩101,429 | -0.20% | 2.6만 |
|---|
| 2026.06.15 | ₩101,574 | ₩101,949 | ₩101,131 | ₩101,608 | +0.03% | 3천 |
|---|
| 2026.06.12 | ₩101,239 | ₩101,614 | ₩101,239 | ₩101,390 | +0.15% | 5천 |
|---|
| 2026.06.11 | ₩100,837 | ₩101,346 | ₩100,823 | ₩101,064 | +0.23% | 3.3만 |
|---|
| 2026.06.10 | ₩101,265 | ₩101,419 | ₩100,689 | ₩100,689 | -0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩100,870 | ₩100,870 | ₩100,193 | ₩100,850 | -0.02% | 6.2천 |
|---|
| 2026.06.08 | ₩101,225 | ₩101,279 | ₩100,707 | ₩100,707 | -0.51% | 1.3천 |
|---|
| 2026.06.05 | ₩102,083 | ₩102,156 | ₩101,172 | ₩101,172 | -0.89% | 5.8천 |
|---|
| 2026.06.04 | ₩101,828 | ₩101,989 | ₩101,793 | ₩101,989 | +0.16% | 2천 |
|---|
| 2026.06.03 | ₩101,768 | ₩101,795 | ₩101,520 | ₩101,520 | -0.24% | 2.7만 |
|---|
| 2026.06.02 | ₩101,922 | ₩102,069 | ₩101,909 | ₩102,039 | +0.11% | 5.9천 |
|---|
| 2026.06.01 | ₩101,862 | ₩102,096 | ₩101,828 | ₩101,943 | +0.08% | 3.8천 |
|---|
| 2026.05.29 | ₩101,949 | ₩102,036 | ₩101,827 | ₩101,827 | -0.12% | 7.1천 |
|---|
| 2026.05.28 | ₩101,842 | ₩102,089 | ₩101,842 | ₩101,935 | +0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩102,002 | ₩102,002 | ₩101,639 | ₩101,639 | -0.36% | 1.6천 |
|---|
| 2026.05.26 | ₩102,391 | ₩102,391 | ₩101,922 | ₩101,922 | -0.46% | 3천 |
|---|
| 2026.05.22 | ₩102,351 | ₩102,532 | ₩102,203 | ₩102,352 | +0.00% | 1만 |
|---|
| 2026.05.21 | ₩101,641 | ₩101,922 | ₩101,641 | ₩101,883 | +0.24% | 2.3천 |
|---|
| 2026.05.20 | ₩101,627 | ₩101,855 | ₩101,627 | ₩101,813 | +0.18% | 1.1천 |
|---|
| 2026.05.19 | ₩101,641 | ₩102,002 | ₩101,636 | ₩101,636 | -0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩101,667 | ₩101,832 | ₩101,667 | ₩101,832 | +0.16% | 1천 |
|---|
| 2026.05.15 | ₩101,339 | ₩101,386 | ₩100,996 | ₩100,996 | -0.34% | 1.6천 |
|---|
| 2026.05.14 | ₩101,547 | ₩101,547 | ₩101,453 | ₩101,512 | -0.03% | 3.8천 |
|---|
| 2026.05.13 | ₩100,810 | ₩100,962 | ₩100,810 | ₩100,962 | +0.15% | 700 |
|---|
| 2026.05.12 | ₩100,234 | ₩100,680 | ₩100,234 | ₩100,680 | +0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩99,898 | ₩100,180 | ₩99,898 | ₩100,173 | +0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩100,153 | ₩100,193 | ₩99,992 | ₩99,992 | -0.16% | 1.6천 |
|---|
| 2026.05.07 | ₩100,059 | ₩100,146 | ₩99,932 | ₩99,995 | -0.06% | 1.6천 |
|---|
| 2026.05.06 | ₩99,805 | ₩100,086 | ₩99,671 | ₩99,941 | +0.14% | 3.2천 |
|---|
| 2026.05.05 | ₩99,697 | ₩99,697 | ₩99,395 | ₩99,647 | -0.05% | 4.8만 |
|---|
| 2026.05.04 | ₩99,416 | ₩99,898 | ₩99,215 | ₩99,389 | -0.03% | 9.4만 |
|---|
| 2026.05.01 | ₩100,434 | ₩100,434 | ₩99,751 | ₩99,751 | -0.68% | 1.2만 |
|---|
| 2026.04.30 | ₩99,523 | ₩100,046 | ₩99,523 | ₩99,952 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩99,282 | ₩99,396 | ₩99,282 | ₩99,372 | +0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩99,416 | ₩99,563 | ₩99,255 | ₩99,421 | +0.01% | 3.7만 |
|---|
| 2026.04.27 | ₩99,349 | ₩99,349 | ₩99,161 | ₩99,175 | -0.18% | 5.6만 |
|---|
| 2026.04.24 | ₩98,974 | ₩99,202 | ₩98,974 | ₩99,202 | +0.23% | 5천 |
|---|
| 2026.04.23 | ₩99,121 | ₩99,255 | ₩98,572 | ₩99,188 | +0.07% | 5.7만 |
|---|
| 2026.04.22 | ₩98,840 | ₩98,864 | ₩98,599 | ₩98,864 | +0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩99,081 | ₩99,094 | ₩98,579 | ₩98,579 | -0.51% | 9.9천 |
|---|
| 2026.04.20 | ₩99,563 | ₩99,831 | ₩99,271 | ₩99,271 | -0.29% | 1.8천 |
|---|
| 2026.04.17 | ₩99,523 | ₩99,805 | ₩99,523 | ₩99,702 | +0.18% | 1만 |
|---|
| 2026.04.16 | ₩98,746 | ₩99,014 | ₩98,746 | ₩99,001 | +0.26% | 8.8천 |
|---|
| 2026.04.15 | ₩98,424 | ₩98,786 | ₩98,384 | ₩98,676 | +0.26% | 8.9천 |
|---|
| 2026.04.14 | ₩97,728 | ₩98,237 | ₩97,594 | ₩98,206 | +0.49% | 6.6천 |
|---|
| 2026.04.13 | ₩97,178 | ₩97,720 | ₩97,058 | ₩97,720 | +0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩98,250 | ₩98,250 | ₩97,245 | ₩97,300 | -0.97% | 7.7천 |
|---|
| 2026.04.09 | ₩97,969 | ₩98,386 | ₩97,929 | ₩98,248 | +0.28% | 3.1천 |
|---|
| 2026.04.08 | ₩97,942 | ₩98,123 | ₩97,942 | ₩98,123 | +0.18% | 300 |
|---|
| 2026.04.07 | ₩96,924 | ₩97,000 | ₩96,709 | ₩97,000 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩97,044 | ₩97,225 | ₩97,031 | ₩97,225 | +0.19% | 1.8천 |
|---|
| 2026.04.02 | ₩96,254 | ₩96,910 | ₩96,213 | ₩96,910 | +0.68% | 1만 |
|---|
| 2026.04.01 | ₩96,562 | ₩96,632 | ₩96,347 | ₩96,522 | -0.04% | 4.6천 |
|---|
| 2026.03.31 | ₩95,677 | ₩96,334 | ₩95,476 | ₩96,334 | +0.69% | 9.3천 |
|---|
| 2026.03.30 | ₩95,061 | ₩95,396 | ₩94,863 | ₩94,877 | -0.19% | 3.2천 |
|---|
| 2026.03.27 | ₩94,967 | ₩95,249 | ₩94,418 | ₩94,418 | -0.58% | 2.5천 |
|---|
| 2026.03.26 | ₩96,066 | ₩96,133 | ₩95,389 | ₩95,436 | -0.66% | 11만 |
|---|
| 2026.03.25 | ₩96,240 | ₩96,307 | ₩95,722 | ₩95,810 | -0.45% | 10.1만 |
|---|
| 2026.03.24 | ₩95,771 | ₩95,905 | ₩95,463 | ₩95,476 | -0.31% | 3.3만 |
|---|
| 2026.03.23 | ₩96,106 | ₩96,334 | ₩95,664 | ₩95,672 | -0.45% | 2.7만 |
|---|
| 2026.03.20 | ₩95,677 | ₩95,785 | ₩94,940 | ₩95,074 | -0.63% | 2.5만 |
|---|
| 2026.03.19 | ₩96,414 | ₩96,783 | ₩96,200 | ₩96,522 | +0.11% | 11.3만 |
|---|
| 2026.03.18 | ₩97,996 | ₩97,996 | ₩96,843 | ₩96,843 | -1.18% | 2.8만 |
|---|
| 2026.03.17 | ₩98,987 | ₩98,987 | ₩98,371 | ₩98,384 | -0.61% | 1.6만 |
|---|
| 2026.03.16 | ₩98,711 | ₩98,786 | ₩98,518 | ₩98,599 | -0.11% | 2.1만 |
|---|
| 2026.03.13 | ₩99,027 | ₩99,027 | ₩97,942 | ₩98,022 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩98,424 | ₩98,853 | ₩98,357 | ₩98,383 | -0.04% | 1.2만 |
|---|
| 2026.03.11 | ₩98,907 | ₩98,923 | ₩98,706 | ₩98,923 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩99,255 | ₩99,992 | ₩99,195 | ₩99,273 | +0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩99,041 | ₩99,671 | ₩98,692 | ₩99,671 | +0.64% | 1.4만 |
|---|
| 2026.03.06 | ₩99,336 | ₩99,590 | ₩99,081 | ₩99,537 | +0.20% | 5.7천 |
|---|
| 2026.03.05 | ₩100,073 | ₩100,073 | ₩99,309 | ₩99,845 | -0.23% | 8.4천 |
|---|
| 2026.03.04 | ₩100,368 | ₩100,729 | ₩99,885 | ₩100,582 | +0.21% | 3.7천 |
|---|
| 2026.03.03 | ₩99,346 | ₩100,649 | ₩99,346 | ₩100,421 | +1.08% | 6.3천 |
|---|
| 2026.03.02 | ₩100,662 | ₩101,225 | ₩100,662 | ₩100,971 | +0.31% | 5.3천 |
|---|
| 2026.02.27 | ₩99,885 | ₩100,582 | ₩99,885 | ₩100,582 | +0.70% | 5.9천 |
|---|
| 2026.02.26 | ₩100,234 | ₩100,234 | ₩99,770 | ₩100,137 | -0.10% | 9.5천 |
|---|
| 2026.02.25 | ₩100,166 | ₩100,283 | ₩99,939 | ₩100,283 | +0.12% | 1.3천 |
|---|
| 2026.02.24 | ₩99,456 | ₩99,992 | ₩99,443 | ₩99,988 | +0.53% | 6.5천 |
|---|
| 2026.02.23 | ₩99,711 | ₩99,872 | ₩99,416 | ₩99,523 | -0.19% | 3.7천 |
|---|
| 2026.02.20 | ₩99,429 | ₩99,738 | ₩99,389 | ₩99,732 | +0.30% | 2.6천 |
|---|
| 2026.02.19 | ₩99,644 | ₩99,731 | ₩99,282 | ₩99,476 | -0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩99,503 | ₩99,577 | ₩99,322 | ₩99,483 | -0.02% | 6.1천 |
|---|
| 2026.02.17 | ₩99,309 | ₩99,476 | ₩98,826 | ₩99,282 | -0.03% | 5.2천 |
|---|
| 2026.02.13 | ₩99,695 | ₩99,885 | ₩99,188 | ₩99,344 | -0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩100,247 | ₩100,373 | ₩99,148 | ₩99,148 | -1.10% | 4.4천 |
|---|
| 2026.02.11 | ₩100,234 | ₩100,341 | ₩100,208 | ₩100,220 | -0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩100,260 | ₩100,341 | ₩99,979 | ₩100,046 | -0.21% | 6.3천 |
|---|
| 2026.02.09 | ₩99,945 | ₩100,059 | ₩99,904 | ₩99,992 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩99,884 | ₩100,066 | ₩99,818 | ₩100,066 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩99,202 | ₩99,228 | ₩98,759 | ₩98,920 | -0.28% | 4.2만 |
|---|
| 2026.02.04 | ₩99,094 | ₩99,490 | ₩99,094 | ₩99,329 | +0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩98,907 | ₩98,998 | ₩98,538 | ₩98,747 | -0.16% | 9.2천 |
|---|
| 2026.02.02 | ₩98,384 | ₩99,001 | ₩98,384 | ₩98,954 | +0.58% | 1만 |
|---|
| 2026.01.30 | ₩98,069 | ₩98,537 | ₩97,915 | ₩98,537 | +0.48% | 8.5천 |
|---|
| 2026.01.29 | ₩98,103 | ₩98,572 | ₩97,942 | ₩98,572 | +0.48% | 1.7만 |
|---|
| 2026.01.28 | ₩98,773 | ₩98,774 | ₩98,572 | ₩98,774 | +0.00% | 2.1천 |
|---|
| 2026.01.27 | ₩98,599 | ₩98,612 | ₩98,565 | ₩98,603 | +0.00% | 3.9천 |
|---|
| 2026.01.26 | ₩98,545 | ₩98,558 | ₩98,398 | ₩98,478 | -0.07% | 5.7천 |
|---|
| 2026.01.23 | ₩97,915 | ₩97,962 | ₩97,835 | ₩97,962 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩97,808 | ₩97,942 | ₩97,560 | ₩97,728 | -0.08% | 1만 |
|---|
| 2026.01.21 | ₩97,028 | ₩97,312 | ₩96,723 | ₩97,299 | +0.28% | 3.9천 |
|---|
| 2026.01.20 | ₩96,877 | ₩97,086 | ₩96,522 | ₩96,522 | -0.37% | 8.5천 |
|---|
| 2026.01.16 | ₩97,486 | ₩97,708 | ₩97,486 | ₩97,598 | +0.11% | 2.9천 |
|---|
| 2026.01.15 | ₩97,694 | ₩97,795 | ₩97,567 | ₩97,576 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩97,285 | ₩97,594 | ₩97,151 | ₩97,591 | +0.31% | 3.2천 |
|---|
| 2026.01.13 | ₩97,272 | ₩97,272 | ₩97,028 | ₩97,209 | -0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩97,326 | ₩97,529 | ₩97,312 | ₩97,529 | +0.21% | 6.6천 |
|---|
| 2026.01.09 | ₩97,224 | ₩97,500 | ₩97,185 | ₩97,265 | +0.04% | 3.9만 |
|---|
| 2026.01.08 | ₩97,058 | ₩97,324 | ₩97,058 | ₩97,138 | +0.08% | 3.8천 |
|---|
| 2026.01.07 | ₩97,218 | ₩97,218 | ₩96,803 | ₩96,803 | -0.43% | 6.7천 |
|---|
| 2026.01.06 | ₩96,629 | ₩96,883 | ₩96,629 | ₩96,875 | +0.26% | 3.6천 |
|---|
| 2026.01.05 | ₩96,267 | ₩96,461 | ₩96,188 | ₩96,414 | +0.15% | 8.9천 |
|---|
| 2026.01.02 | ₩96,200 | ₩96,254 | ₩95,878 | ₩96,136 | -0.07% | 4.4천 |
|---|
| 2025.12.31 | ₩97,111 | ₩97,111 | ₩96,515 | ₩96,548 | -0.58% | 6.7천 |
|---|
| 2025.12.30 | ₩97,058 | ₩97,285 | ₩97,058 | ₩97,204 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩97,235 | ₩97,339 | ₩97,218 | ₩97,248 | +0.01% | 4.5천 |
|---|
| 2025.12.26 | ₩97,629 | ₩97,631 | ₩97,373 | ₩97,476 | -0.16% | 3.5천 |
|---|
| 2025.12.24 | ₩97,426 | ₩97,497 | ₩97,386 | ₩97,497 | +0.07% | 2.5천 |
|---|
| 2025.12.23 | ₩96,629 | ₩97,186 | ₩96,629 | ₩97,142 | +0.53% | 3.9만 |
|---|
| 2025.12.22 | ₩96,669 | ₩96,897 | ₩96,669 | ₩96,834 | +0.17% | 4.7만 |
|---|
| 2025.12.19 | ₩96,200 | ₩96,562 | ₩96,133 | ₩96,374 | +0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩96,897 | ₩96,897 | ₩96,481 | ₩96,523 | -0.39% | 3.2천 |
|---|
| 2025.12.17 | ₩96,614 | ₩96,614 | ₩96,294 | ₩96,388 | -0.23% | 1.2만 |
|---|
| 2025.12.16 | ₩96,556 | ₩96,629 | ₩96,228 | ₩96,508 | -0.05% | 9.9천 |
|---|
| 2025.12.15 | ₩97,178 | ₩97,178 | ₩96,870 | ₩97,056 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩97,218 | ₩97,251 | ₩96,910 | ₩96,991 | -0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩96,562 | ₩97,285 | ₩96,562 | ₩97,220 | +0.68% | 7.7만 |
|---|
| 2025.12.10 | ₩96,401 | ₩96,629 | ₩96,267 | ₩96,562 | +0.17% | 3.4천 |
|---|
| 2025.12.09 | ₩96,696 | ₩96,696 | ₩96,455 | ₩96,455 | -0.25% | 4.5천 |
|---|
| 2025.12.08 | ₩96,950 | ₩96,950 | ₩96,468 | ₩96,483 | -0.48% | 2.8천 |
|---|
| 2025.12.05 | ₩97,241 | ₩97,306 | ₩96,964 | ₩97,067 | -0.18% | 4천 |
|---|
| 2025.12.04 | ₩97,071 | ₩97,138 | ₩96,964 | ₩97,046 | -0.03% | 2.1천 |
|---|
| 2025.12.03 | ₩97,058 | ₩97,185 | ₩97,031 | ₩97,121 | +0.06% | 1.8천 |
|---|
| 2025.12.02 | ₩96,937 | ₩97,218 | ₩96,937 | ₩97,031 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩97,687 | ₩97,687 | ₩97,111 | ₩97,119 | -0.58% | 2.3천 |
|---|
| 2025.11.28 | ₩97,888 | ₩97,888 | ₩97,888 | ₩97,888 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩97,339 | ₩97,795 | ₩97,339 | ₩97,610 | +0.28% | 14.1만 |
|---|
| 2025.11.25 | ₩96,428 | ₩97,232 | ₩96,428 | ₩97,122 | +0.72% | 3.3천 |
|---|
| 2025.11.24 | ₩95,919 | ₩96,317 | ₩95,919 | ₩96,217 | +0.31% | 2.4천 |
|---|
| 2025.11.21 | ₩95,463 | ₩96,488 | ₩95,436 | ₩95,860 | +0.42% | 700 |
|---|
| 2025.11.20 | ₩96,582 | ₩96,582 | ₩94,927 | ₩94,927 | -1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩95,999 | ₩95,999 | ₩95,356 | ₩95,644 | -0.37% | 1.5천 |
|---|
| 2025.11.18 | ₩95,249 | ₩95,951 | ₩95,249 | ₩95,688 | +0.46% | 4.7천 |
|---|
| 2025.11.17 | ₩96,542 | ₩96,656 | ₩95,704 | ₩95,899 | -0.67% | 3.4천 |
|---|
| 2025.11.14 | ₩96,066 | ₩96,924 | ₩96,066 | ₩96,573 | +0.53% | 5.2천 |
|---|
| 2025.11.13 | ₩96,900 | ₩96,900 | ₩96,508 | ₩96,510 | -0.40% | 3.7천 |
|---|
| 2025.11.12 | ₩97,118 | ₩97,285 | ₩97,031 | ₩97,221 | +0.11% | 7.3만 |
|---|
| 2025.11.11 | ₩96,481 | ₩97,007 | ₩96,481 | ₩97,007 | +0.54% | 7.5천 |
|---|
| 2025.11.10 | ₩95,731 | ₩96,266 | ₩95,731 | ₩96,266 | +0.56% | 700 |
|---|
| 2025.11.07 | ₩94,887 | ₩95,174 | ₩94,588 | ₩95,174 | +0.30% | 4.8천 |
|---|
| 2025.11.06 | ₩95,214 | ₩95,354 | ₩94,873 | ₩94,954 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩95,476 | ₩95,744 | ₩95,447 | ₩95,447 | -0.03% | 4.2천 |
|---|
| 2025.11.04 | ₩95,222 | ₩95,222 | ₩95,048 | ₩95,128 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩95,243 | ₩95,356 | ₩95,160 | ₩95,279 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩95,598 | ₩95,664 | ₩95,503 | ₩95,643 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩96,254 | ₩96,388 | ₩95,972 | ₩95,972 | -0.29% | 1.3만 |
|---|
| 2025.10.29 | ₩96,699 | ₩96,699 | ₩95,999 | ₩96,158 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩97,017 | ₩97,205 | ₩96,984 | ₩96,984 | -0.03% | 1.5천 |
|---|
| 2025.10.27 | ₩97,071 | ₩97,084 | ₩96,689 | ₩97,084 | +0.01% | 4.4천 |
|---|
| 2025.10.24 | ₩96,507 | ₩96,682 | ₩96,507 | ₩96,546 | +0.04% | 2천 |
|---|
| 2025.10.23 | ₩96,146 | ₩96,321 | ₩96,133 | ₩96,185 | +0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩96,481 | ₩96,629 | ₩96,093 | ₩96,271 | -0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩96,374 | ₩96,508 | ₩96,374 | ₩96,414 | +0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩96,495 | ₩96,709 | ₩96,495 | ₩96,629 | +0.14% | 3.7천 |
|---|
| 2025.10.17 | ₩95,691 | ₩96,004 | ₩95,691 | ₩95,955 | +0.28% | 1.3천 |
|---|
| 2025.10.16 | ₩96,173 | ₩96,173 | ₩95,249 | ₩95,338 | -0.87% | 3.1천 |
|---|
| 2025.10.15 | ₩96,441 | ₩96,441 | ₩95,870 | ₩95,870 | -0.59% | 2.6만 |
|---|
| 2025.10.14 | ₩95,369 | ₩96,177 | ₩95,369 | ₩96,011 | +0.67% | 800 |
|---|
| 2025.10.13 | ₩95,651 | ₩95,919 | ₩95,651 | ₩95,829 | +0.19% | 1.1천 |
|---|
| 2025.10.10 | ₩95,986 | ₩95,986 | ₩95,239 | ₩95,239 | -0.78% | 1.3천 |
|---|