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 | ₩106,793 | ₩107,060 | ₩106,746 | ₩106,949 | +0.15% | 4.4천 |
| 2026.10.08 | ₩106,433 | ₩106,619 | ₩106,306 | ₩106,566 | +0.13% | 2.8천 |
| 2026.10.07 | ₩106,359 | ₩106,513 | ₩106,259 | ₩106,260 | -0.09% | 6.9천 |
| 2026.10.06 | ₩106,359 | ₩106,486 | ₩106,332 | ₩106,406 | +0.04% | 4.2천 |
| 2026.10.05 | ₩105,538 | ₩106,032 | ₩105,478 | ₩105,792 | +0.24% | 1.6천 |
| 2026.10.02 | ₩105,071 | ₩105,164 | ₩105,051 | ₩105,164 | +0.09% | 2.9천 |
| 2026.10.01 | ₩104,577 | ₩104,777 | ₩104,363 | ₩104,604 | +0.03% | 4.3천 |
| 2026.09.30 | ₩105,307 | ₩105,338 | ₩104,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,636 |
| -0.64% |
| 4.6천 |
| 2026.09.29 | ₩104,790 | ₩104,790 | ₩104,510 | ₩104,749 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩105,031 | ₩105,324 | ₩104,991 | ₩105,080 | +0.05% | 1.2만 |
|---|
| 2026.09.25 | ₩104,951 | ₩105,271 | ₩104,750 | ₩105,244 | +0.28% | 7.2천 |
|---|
| 2026.09.24 | ₩104,924 | ₩105,244 | ₩104,857 | ₩104,872 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩105,672 | ₩105,672 | ₩104,884 | ₩105,004 | -0.63% | 9.9천 |
|---|
| 2026.09.22 | ₩105,738 | ₩105,765 | ₩105,570 | ₩105,570 | -0.16% | 4.6천 |
|---|
| 2026.09.21 | ₩105,765 | ₩106,099 | ₩105,752 | ₩105,927 | +0.15% | 4천 |
|---|
| 2026.09.18 | ₩105,965 | ₩105,965 | ₩105,291 | ₩105,485 | -0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩105,992 | ₩106,206 | ₩105,845 | ₩106,139 | +0.14% | 3.5만 |
|---|
| 2026.09.16 | ₩106,339 | ₩106,339 | ₩105,191 | ₩105,565 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩106,019 | ₩106,206 | ₩106,019 | ₩106,206 | +0.18% | 1.2천 |
|---|
| 2026.09.14 | ₩106,312 | ₩106,740 | ₩106,312 | ₩106,459 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩105,872 | ₩106,085 | ₩105,872 | ₩105,957 | +0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩105,258 | ₩105,358 | ₩105,124 | ₩105,299 | +0.04% | 4.8천 |
|---|
| 2026.09.09 | ₩105,365 | ₩105,498 | ₩105,365 | ₩105,389 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩106,393 | ₩106,393 | ₩105,841 | ₩105,841 | -0.52% | 2.6천 |
|---|
| 2026.09.04 | ₩107,140 | ₩107,140 | ₩106,652 | ₩106,652 | -0.46% | 1.4천 |
|---|
| 2026.09.03 | ₩107,039 | ₩107,551 | ₩107,039 | ₩107,550 | +0.48% | 2천 |
|---|
| 2026.09.02 | ₩106,693 | ₩106,778 | ₩106,693 | ₩106,702 | +0.01% | 1.4천 |
|---|
| 2026.09.01 | ₩106,633 | ₩106,646 | ₩106,272 | ₩106,433 | -0.19% | 3.6만 |
|---|
| 2026.08.31 | ₩106,599 | ₩106,653 | ₩106,502 | ₩106,627 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩107,067 | ₩107,207 | ₩106,700 | ₩106,793 | -0.26% | 4.2천 |
|---|
| 2026.08.27 | ₩106,746 | ₩107,060 | ₩106,746 | ₩107,009 | +0.25% | 4.5천 |
|---|
| 2026.08.26 | ₩106,780 | ₩106,980 | ₩106,780 | ₩106,798 | +0.02% | 2.2천 |
|---|
| 2026.08.25 | ₩107,047 | ₩107,060 | ₩106,920 | ₩106,993 | -0.05% | 5.5천 |
|---|
| 2026.08.24 | ₩107,100 | ₩107,139 | ₩107,040 | ₩107,100 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩106,700 | ₩107,001 | ₩106,700 | ₩106,780 | +0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩107,274 | ₩107,314 | ₩106,526 | ₩106,527 | -0.70% | 6.3천 |
|---|
| 2026.08.19 | ₩107,565 | ₩107,647 | ₩107,087 | ₩107,140 | -0.39% | 1.3만 |
|---|
| 2026.08.18 | ₩106,352 | ₩106,740 | ₩106,352 | ₩106,633 | +0.26% | 1.3만 |
|---|
| 2026.08.17 | ₩106,406 | ₩106,406 | ₩106,113 | ₩106,113 | -0.27% | 6천 |
|---|
| 2026.08.14 | ₩106,806 | ₩106,806 | ₩106,662 | ₩106,662 | -0.14% | 2천 |
|---|
| 2026.08.13 | ₩106,900 | ₩106,900 | ₩106,573 | ₩106,860 | -0.04% | 4.4천 |
|---|
| 2026.08.12 | ₩105,992 | ₩106,326 | ₩105,992 | ₩106,286 | +0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩106,713 | ₩106,713 | ₩106,230 | ₩106,230 | -0.45% | 7천 |
|---|
| 2026.08.10 | ₩106,686 | ₩106,725 | ₩106,513 | ₩106,563 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩106,299 | ₩106,499 | ₩106,299 | ₩106,455 | +0.15% | 600 |
|---|
| 2026.08.06 | ₩106,499 | ₩106,499 | ₩105,738 | ₩106,194 | -0.29% | 3.6천 |
|---|
| 2026.08.05 | ₩106,459 | ₩106,459 | ₩105,785 | ₩105,860 | -0.56% | 1.3천 |
|---|
| 2026.08.04 | ₩104,203 | ₩105,606 | ₩104,203 | ₩105,606 | +1.35% | 2.6천 |
|---|
| 2026.08.03 | ₩104,430 | ₩104,757 | ₩104,430 | ₩104,604 | +0.17% | 2.3만 |
|---|
| 2026.07.31 | ₩103,522 | ₩104,163 | ₩103,188 | ₩104,083 | +0.54% | 4.3천 |
|---|
| 2026.07.30 | ₩103,656 | ₩103,976 | ₩103,228 | ₩103,976 | +0.31% | 9.3천 |
|---|
| 2026.07.29 | ₩104,750 | ₩104,750 | ₩104,055 | ₩104,055 | -0.66% | 1.3만 |
|---|
| 2026.07.28 | ₩104,710 | ₩104,710 | ₩104,533 | ₩104,533 | -0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩103,829 | ₩103,829 | ₩103,442 | ₩103,442 | -0.37% | 1.3천 |
|---|
| 2026.07.24 | ₩103,108 | ₩103,562 | ₩103,108 | ₩103,377 | +0.26% | 2.4천 |
|---|
| 2026.07.23 | ₩102,487 | ₩102,487 | ₩102,373 | ₩102,438 | -0.05% | 1.7천 |
|---|
| 2026.07.22 | ₩103,041 | ₩103,148 | ₩102,881 | ₩102,975 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩102,654 | ₩102,774 | ₩102,547 | ₩102,742 | +0.09% | 7.5천 |
|---|
| 2026.07.20 | ₩103,240 | ₩103,240 | ₩102,828 | ₩102,853 | -0.38% | 5.3천 |
|---|
| 2026.07.17 | ₩103,616 | ₩103,616 | ₩102,848 | ₩103,036 | -0.56% | 1.1만 |
|---|
| 2026.07.16 | ₩103,295 | ₩103,455 | ₩103,200 | ₩103,455 | +0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩102,788 | ₩102,788 | ₩102,427 | ₩102,427 | -0.35% | 5.9천 |
|---|
| 2026.07.14 | ₩102,561 | ₩102,708 | ₩102,441 | ₩102,547 | -0.01% | 2.9천 |
|---|
| 2026.07.13 | ₩103,308 | ₩103,495 | ₩103,092 | ₩103,135 | -0.17% | 1만 |
|---|
| 2026.07.10 | ₩102,534 | ₩102,921 | ₩102,534 | ₩102,921 | +0.38% | 800 |
|---|
| 2026.07.09 | ₩102,240 | ₩102,588 | ₩102,240 | ₩102,573 | +0.33% | 3.6천 |
|---|
| 2026.07.08 | ₩102,859 | ₩103,055 | ₩102,859 | ₩102,904 | +0.04% | 7.7천 |
|---|
| 2026.07.07 | ₩103,696 | ₩103,696 | ₩103,318 | ₩103,318 | -0.36% | 3.3천 |
|---|
| 2026.07.06 | ₩102,230 | ₩102,582 | ₩102,230 | ₩102,582 | +0.34% | 1.6천 |
|---|
| 2026.07.02 | ₩101,359 | ₩102,644 | ₩101,359 | ₩102,644 | +1.27% | 1.1천 |
|---|
| 2026.07.01 | ₩101,059 | ₩101,413 | ₩101,059 | ₩101,183 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩100,411 | ₩100,932 | ₩100,338 | ₩100,788 | +0.37% | 2.4천 |
|---|
| 2026.06.29 | ₩100,251 | ₩100,390 | ₩100,251 | ₩100,390 | +0.14% | 1.1천 |
|---|
| 2026.06.26 | ₩98,956 | ₩100,119 | ₩98,956 | ₩100,119 | +1.18% | 8.9천 |
|---|
| 2026.06.25 | ₩98,983 | ₩99,541 | ₩98,773 | ₩98,773 | -0.21% | 7.1천 |
|---|
| 2026.06.24 | ₩99,423 | ₩99,784 | ₩99,330 | ₩99,423 | 0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩99,210 | ₩99,437 | ₩99,210 | ₩99,431 | +0.22% | 7천 |
|---|
| 2026.06.22 | ₩99,210 | ₩99,243 | ₩99,003 | ₩99,003 | -0.21% | 5.4천 |
|---|
| 2026.06.18 | ₩99,597 | ₩99,597 | ₩98,956 | ₩99,311 | -0.29% | 5.3천 |
|---|
| 2026.06.17 | ₩100,605 | ₩100,605 | ₩99,800 | ₩99,800 | -0.80% | 3.8천 |
|---|
| 2026.06.16 | ₩101,252 | ₩101,399 | ₩100,905 | ₩101,055 | -0.20% | 2.6만 |
|---|
| 2026.06.15 | ₩101,199 | ₩101,573 | ₩100,758 | ₩101,234 | +0.03% | 3천 |
|---|
| 2026.06.12 | ₩100,865 | ₩101,239 | ₩100,865 | ₩101,016 | +0.15% | 5천 |
|---|
| 2026.06.11 | ₩100,465 | ₩100,972 | ₩100,451 | ₩100,692 | +0.23% | 3.3만 |
|---|
| 2026.06.10 | ₩100,892 | ₩101,046 | ₩100,318 | ₩100,318 | -0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩100,498 | ₩100,498 | ₩99,824 | ₩100,478 | -0.02% | 6.2천 |
|---|
| 2026.06.08 | ₩100,852 | ₩100,905 | ₩100,335 | ₩100,335 | -0.51% | 1.3천 |
|---|
| 2026.06.05 | ₩101,706 | ₩101,780 | ₩100,799 | ₩100,799 | -0.89% | 5.8천 |
|---|
| 2026.06.04 | ₩101,453 | ₩101,613 | ₩101,418 | ₩101,613 | +0.16% | 2천 |
|---|
| 2026.06.03 | ₩101,393 | ₩101,419 | ₩101,146 | ₩101,146 | -0.24% | 2.7만 |
|---|
| 2026.06.02 | ₩101,546 | ₩101,693 | ₩101,533 | ₩101,662 | +0.11% | 5.9천 |
|---|
| 2026.06.01 | ₩101,486 | ₩101,720 | ₩101,453 | ₩101,568 | +0.08% | 3.8천 |
|---|
| 2026.05.29 | ₩101,573 | ₩101,660 | ₩101,451 | ₩101,451 | -0.12% | 7.1천 |
|---|
| 2026.05.28 | ₩101,466 | ₩101,713 | ₩101,466 | ₩101,560 | +0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩101,626 | ₩101,626 | ₩101,264 | ₩101,264 | -0.36% | 1.6천 |
|---|
| 2026.05.26 | ₩102,013 | ₩102,013 | ₩101,546 | ₩101,546 | -0.46% | 3천 |
|---|
| 2026.05.22 | ₩101,973 | ₩102,154 | ₩101,827 | ₩101,975 | +0.00% | 1만 |
|---|
| 2026.05.21 | ₩101,266 | ₩101,546 | ₩101,266 | ₩101,507 | +0.24% | 2.3천 |
|---|
| 2026.05.20 | ₩101,252 | ₩101,479 | ₩101,252 | ₩101,438 | +0.18% | 1.1천 |
|---|
| 2026.05.19 | ₩101,266 | ₩101,626 | ₩101,262 | ₩101,262 | -0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩101,293 | ₩101,457 | ₩101,293 | ₩101,457 | +0.16% | 1천 |
|---|
| 2026.05.15 | ₩100,965 | ₩101,012 | ₩100,624 | ₩100,624 | -0.34% | 1.6천 |
|---|
| 2026.05.14 | ₩101,172 | ₩101,172 | ₩101,079 | ₩101,138 | -0.03% | 3.8천 |
|---|
| 2026.05.13 | ₩100,438 | ₩100,590 | ₩100,438 | ₩100,590 | +0.15% | 700 |
|---|
| 2026.05.12 | ₩99,864 | ₩100,309 | ₩99,864 | ₩100,309 | +0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩99,530 | ₩99,811 | ₩99,530 | ₩99,804 | +0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩99,784 | ₩99,824 | ₩99,624 | ₩99,624 | -0.16% | 1.6천 |
|---|
| 2026.05.07 | ₩99,690 | ₩99,777 | ₩99,564 | ₩99,626 | -0.06% | 1.6천 |
|---|
| 2026.05.06 | ₩99,437 | ₩99,717 | ₩99,303 | ₩99,573 | +0.14% | 3.2천 |
|---|
| 2026.05.05 | ₩99,330 | ₩99,330 | ₩99,028 | ₩99,279 | -0.05% | 4.8만 |
|---|
| 2026.05.04 | ₩99,050 | ₩99,530 | ₩98,849 | ₩99,023 | -0.03% | 9.4만 |
|---|
| 2026.05.01 | ₩100,064 | ₩100,064 | ₩99,383 | ₩99,383 | -0.68% | 1.2만 |
|---|
| 2026.04.30 | ₩99,156 | ₩99,677 | ₩99,156 | ₩99,584 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩98,916 | ₩99,030 | ₩98,916 | ₩99,006 | +0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩99,050 | ₩99,196 | ₩98,889 | ₩99,055 | +0.01% | 3.7만 |
|---|
| 2026.04.27 | ₩98,983 | ₩98,983 | ₩98,796 | ₩98,809 | -0.18% | 5.6만 |
|---|
| 2026.04.24 | ₩98,609 | ₩98,836 | ₩98,609 | ₩98,836 | +0.23% | 5천 |
|---|
| 2026.04.23 | ₩98,756 | ₩98,889 | ₩98,208 | ₩98,823 | +0.07% | 5.7만 |
|---|
| 2026.04.22 | ₩98,476 | ₩98,500 | ₩98,235 | ₩98,500 | +0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩98,716 | ₩98,729 | ₩98,215 | ₩98,215 | -0.51% | 9.9천 |
|---|
| 2026.04.20 | ₩99,196 | ₩99,463 | ₩98,905 | ₩98,905 | -0.29% | 1.8천 |
|---|
| 2026.04.17 | ₩99,156 | ₩99,437 | ₩99,156 | ₩99,334 | +0.18% | 1만 |
|---|
| 2026.04.16 | ₩98,382 | ₩98,649 | ₩98,382 | ₩98,636 | +0.26% | 8.8천 |
|---|
| 2026.04.15 | ₩98,062 | ₩98,422 | ₩98,022 | ₩98,313 | +0.26% | 8.9천 |
|---|
| 2026.04.14 | ₩97,367 | ₩97,875 | ₩97,234 | ₩97,844 | +0.49% | 6.6천 |
|---|
| 2026.04.13 | ₩96,820 | ₩97,359 | ₩96,700 | ₩97,359 | +0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩97,888 | ₩97,888 | ₩96,887 | ₩96,941 | -0.97% | 7.7천 |
|---|
| 2026.04.09 | ₩97,608 | ₩98,023 | ₩97,568 | ₩97,885 | +0.28% | 3.1천 |
|---|
| 2026.04.08 | ₩97,581 | ₩97,761 | ₩97,581 | ₩97,761 | +0.18% | 300 |
|---|
| 2026.04.07 | ₩96,566 | ₩96,642 | ₩96,353 | ₩96,642 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩96,686 | ₩96,867 | ₩96,673 | ₩96,867 | +0.19% | 1.8천 |
|---|
| 2026.04.02 | ₩95,899 | ₩96,553 | ₩95,859 | ₩96,553 | +0.68% | 1만 |
|---|
| 2026.04.01 | ₩96,206 | ₩96,275 | ₩95,992 | ₩96,166 | -0.04% | 4.6천 |
|---|
| 2026.03.31 | ₩95,325 | ₩95,979 | ₩95,124 | ₩95,979 | +0.69% | 9.3천 |
|---|
| 2026.03.30 | ₩94,711 | ₩95,044 | ₩94,513 | ₩94,528 | -0.19% | 3.2천 |
|---|
| 2026.03.27 | ₩94,617 | ₩94,897 | ₩94,070 | ₩94,070 | -0.58% | 2.5천 |
|---|
| 2026.03.26 | ₩95,712 | ₩95,779 | ₩95,038 | ₩95,084 | -0.66% | 11만 |
|---|
| 2026.03.25 | ₩95,885 | ₩95,952 | ₩95,369 | ₩95,457 | -0.45% | 10.1만 |
|---|
| 2026.03.24 | ₩95,418 | ₩95,552 | ₩95,111 | ₩95,124 | -0.31% | 3.3만 |
|---|
| 2026.03.23 | ₩95,752 | ₩95,979 | ₩95,311 | ₩95,319 | -0.45% | 2.7만 |
|---|
| 2026.03.20 | ₩95,325 | ₩95,432 | ₩94,590 | ₩94,724 | -0.63% | 2.5만 |
|---|
| 2026.03.19 | ₩96,059 | ₩96,426 | ₩95,845 | ₩96,166 | +0.11% | 11.3만 |
|---|
| 2026.03.18 | ₩97,634 | ₩97,634 | ₩96,486 | ₩96,486 | -1.18% | 2.8만 |
|---|
| 2026.03.17 | ₩98,622 | ₩98,622 | ₩98,008 | ₩98,022 | -0.61% | 1.6만 |
|---|
| 2026.03.16 | ₩98,347 | ₩98,422 | ₩98,155 | ₩98,235 | -0.11% | 2.1만 |
|---|
| 2026.03.13 | ₩98,662 | ₩98,662 | ₩97,581 | ₩97,661 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩98,062 | ₩98,489 | ₩97,995 | ₩98,020 | -0.04% | 1.2만 |
|---|
| 2026.03.11 | ₩98,542 | ₩98,558 | ₩98,342 | ₩98,558 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩98,889 | ₩99,624 | ₩98,829 | ₩98,907 | +0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩98,676 | ₩99,303 | ₩98,329 | ₩99,303 | +0.64% | 1.4만 |
|---|
| 2026.03.06 | ₩98,969 | ₩99,223 | ₩98,716 | ₩99,170 | +0.20% | 5.7천 |
|---|
| 2026.03.05 | ₩99,704 | ₩99,704 | ₩98,943 | ₩99,477 | -0.23% | 8.4천 |
|---|
| 2026.03.04 | ₩99,997 | ₩100,358 | ₩99,517 | ₩100,211 | +0.21% | 3.7천 |
|---|
| 2026.03.03 | ₩98,980 | ₩100,278 | ₩98,980 | ₩100,051 | +1.08% | 6.3천 |
|---|
| 2026.03.02 | ₩100,291 | ₩100,852 | ₩100,291 | ₩100,598 | +0.31% | 5.3천 |
|---|
| 2026.02.27 | ₩99,517 | ₩100,211 | ₩99,517 | ₩100,211 | +0.70% | 5.9천 |
|---|
| 2026.02.26 | ₩99,864 | ₩99,864 | ₩99,402 | ₩99,768 | -0.10% | 9.5천 |
|---|
| 2026.02.25 | ₩99,797 | ₩99,913 | ₩99,570 | ₩99,913 | +0.12% | 1.3천 |
|---|
| 2026.02.24 | ₩99,090 | ₩99,624 | ₩99,076 | ₩99,620 | +0.53% | 6.5천 |
|---|
| 2026.02.23 | ₩99,343 | ₩99,504 | ₩99,050 | ₩99,156 | -0.19% | 3.7천 |
|---|
| 2026.02.20 | ₩99,063 | ₩99,370 | ₩99,023 | ₩99,365 | +0.30% | 2.6천 |
|---|
| 2026.02.19 | ₩99,277 | ₩99,363 | ₩98,916 | ₩99,110 | -0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩99,136 | ₩99,210 | ₩98,956 | ₩99,116 | -0.02% | 6.1천 |
|---|
| 2026.02.17 | ₩98,943 | ₩99,110 | ₩98,462 | ₩98,916 | -0.03% | 5.2천 |
|---|
| 2026.02.13 | ₩99,327 | ₩99,517 | ₩98,823 | ₩98,977 | -0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩99,877 | ₩100,003 | ₩98,783 | ₩98,783 | -1.10% | 4.4천 |
|---|
| 2026.02.11 | ₩99,864 | ₩99,971 | ₩99,839 | ₩99,851 | -0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩99,891 | ₩99,971 | ₩99,610 | ₩99,677 | -0.21% | 6.3천 |
|---|
| 2026.02.09 | ₩99,577 | ₩99,690 | ₩99,536 | ₩99,624 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩99,516 | ₩99,697 | ₩99,450 | ₩99,697 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩98,836 | ₩98,863 | ₩98,395 | ₩98,556 | -0.28% | 4.2만 |
|---|
| 2026.02.04 | ₩98,729 | ₩99,123 | ₩98,729 | ₩98,963 | +0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩98,542 | ₩98,633 | ₩98,175 | ₩98,383 | -0.16% | 9.2천 |
|---|
| 2026.02.02 | ₩98,022 | ₩98,636 | ₩98,022 | ₩98,589 | +0.58% | 1만 |
|---|
| 2026.01.30 | ₩97,708 | ₩98,174 | ₩97,554 | ₩98,174 | +0.48% | 8.5천 |
|---|
| 2026.01.29 | ₩97,741 | ₩98,208 | ₩97,581 | ₩98,208 | +0.48% | 1.7만 |
|---|
| 2026.01.28 | ₩98,409 | ₩98,410 | ₩98,208 | ₩98,410 | +0.00% | 2.1천 |
|---|
| 2026.01.27 | ₩98,235 | ₩98,249 | ₩98,202 | ₩98,239 | +0.00% | 3.9천 |
|---|
| 2026.01.26 | ₩98,182 | ₩98,195 | ₩98,035 | ₩98,115 | -0.07% | 5.7천 |
|---|
| 2026.01.23 | ₩97,554 | ₩97,601 | ₩97,474 | ₩97,601 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩97,447 | ₩97,581 | ₩97,200 | ₩97,367 | -0.08% | 1만 |
|---|
| 2026.01.21 | ₩96,670 | ₩96,954 | ₩96,366 | ₩96,940 | +0.28% | 3.9천 |
|---|
| 2026.01.20 | ₩96,520 | ₩96,728 | ₩96,166 | ₩96,166 | -0.37% | 8.5천 |
|---|
| 2026.01.16 | ₩97,127 | ₩97,347 | ₩97,127 | ₩97,238 | +0.11% | 2.9천 |
|---|
| 2026.01.15 | ₩97,334 | ₩97,434 | ₩97,207 | ₩97,217 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩96,927 | ₩97,234 | ₩96,793 | ₩97,231 | +0.31% | 3.2천 |
|---|
| 2026.01.13 | ₩96,913 | ₩96,913 | ₩96,670 | ₩96,851 | -0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩96,967 | ₩97,170 | ₩96,954 | ₩97,170 | +0.21% | 6.6천 |
|---|
| 2026.01.09 | ₩96,865 | ₩97,140 | ₩96,827 | ₩96,907 | +0.04% | 3.9만 |
|---|
| 2026.01.08 | ₩96,700 | ₩96,966 | ₩96,700 | ₩96,780 | +0.08% | 3.8천 |
|---|
| 2026.01.07 | ₩96,860 | ₩96,860 | ₩96,446 | ₩96,446 | -0.43% | 6.7천 |
|---|
| 2026.01.06 | ₩96,273 | ₩96,526 | ₩96,273 | ₩96,518 | +0.26% | 3.6천 |
|---|
| 2026.01.05 | ₩95,912 | ₩96,106 | ₩95,833 | ₩96,059 | +0.15% | 8.9천 |
|---|
| 2026.01.02 | ₩95,845 | ₩95,899 | ₩95,525 | ₩95,781 | -0.07% | 4.4천 |
|---|
| 2025.12.31 | ₩96,753 | ₩96,753 | ₩96,159 | ₩96,193 | -0.58% | 6.7천 |
|---|
| 2025.12.30 | ₩96,700 | ₩96,927 | ₩96,700 | ₩96,845 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩96,876 | ₩96,980 | ₩96,860 | ₩96,889 | +0.01% | 4.5천 |
|---|
| 2025.12.26 | ₩97,269 | ₩97,271 | ₩97,014 | ₩97,116 | -0.16% | 3.5천 |
|---|
| 2025.12.24 | ₩97,067 | ₩97,138 | ₩97,027 | ₩97,138 | +0.07% | 2.5천 |
|---|
| 2025.12.23 | ₩96,273 | ₩96,828 | ₩96,273 | ₩96,784 | +0.53% | 3.9만 |
|---|
| 2025.12.22 | ₩96,313 | ₩96,540 | ₩96,313 | ₩96,477 | +0.17% | 4.7만 |
|---|
| 2025.12.19 | ₩95,845 | ₩96,206 | ₩95,779 | ₩96,019 | +0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩96,540 | ₩96,540 | ₩96,126 | ₩96,167 | -0.39% | 3.2천 |
|---|
| 2025.12.17 | ₩96,258 | ₩96,258 | ₩95,939 | ₩96,032 | -0.23% | 1.2만 |
|---|
| 2025.12.16 | ₩96,201 | ₩96,273 | ₩95,873 | ₩96,152 | -0.05% | 9.9천 |
|---|
| 2025.12.15 | ₩96,820 | ₩96,820 | ₩96,513 | ₩96,699 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩96,860 | ₩96,892 | ₩96,553 | ₩96,633 | -0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩96,206 | ₩96,927 | ₩96,206 | ₩96,861 | +0.68% | 7.7만 |
|---|
| 2025.12.10 | ₩96,046 | ₩96,273 | ₩95,912 | ₩96,206 | +0.17% | 3.4천 |
|---|
| 2025.12.09 | ₩96,339 | ₩96,339 | ₩96,099 | ₩96,099 | -0.25% | 4.5천 |
|---|
| 2025.12.08 | ₩96,593 | ₩96,593 | ₩96,112 | ₩96,127 | -0.48% | 2.8천 |
|---|
| 2025.12.05 | ₩96,883 | ₩96,947 | ₩96,606 | ₩96,709 | -0.18% | 4천 |
|---|
| 2025.12.04 | ₩96,713 | ₩96,780 | ₩96,606 | ₩96,688 | -0.03% | 2.1천 |
|---|
| 2025.12.03 | ₩96,700 | ₩96,827 | ₩96,673 | ₩96,763 | +0.06% | 1.8천 |
|---|
| 2025.12.02 | ₩96,580 | ₩96,860 | ₩96,580 | ₩96,673 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩97,327 | ₩97,327 | ₩96,753 | ₩96,761 | -0.58% | 2.3천 |
|---|
| 2025.11.28 | ₩97,528 | ₩97,528 | ₩97,528 | ₩97,528 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩96,980 | ₩97,434 | ₩96,980 | ₩97,250 | +0.28% | 14.1만 |
|---|
| 2025.11.25 | ₩96,072 | ₩96,873 | ₩96,072 | ₩96,764 | +0.72% | 3.3천 |
|---|
| 2025.11.24 | ₩95,565 | ₩95,962 | ₩95,565 | ₩95,863 | +0.31% | 2.4천 |
|---|
| 2025.11.21 | ₩95,111 | ₩96,132 | ₩95,084 | ₩95,506 | +0.42% | 700 |
|---|
| 2025.11.20 | ₩96,226 | ₩96,226 | ₩94,577 | ₩94,577 | -1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩95,645 | ₩95,645 | ₩95,004 | ₩95,291 | -0.37% | 1.5천 |
|---|
| 2025.11.18 | ₩94,897 | ₩95,597 | ₩94,897 | ₩95,335 | +0.46% | 4.7천 |
|---|
| 2025.11.17 | ₩96,186 | ₩96,299 | ₩95,351 | ₩95,545 | -0.67% | 3.4천 |
|---|
| 2025.11.14 | ₩95,712 | ₩96,566 | ₩95,712 | ₩96,217 | +0.53% | 5.2천 |
|---|
| 2025.11.13 | ₩96,542 | ₩96,542 | ₩96,152 | ₩96,154 | -0.40% | 3.7천 |
|---|
| 2025.11.12 | ₩96,760 | ₩96,927 | ₩96,673 | ₩96,863 | +0.11% | 7.3만 |
|---|
| 2025.11.11 | ₩96,126 | ₩96,649 | ₩96,126 | ₩96,649 | +0.54% | 7.5천 |
|---|
| 2025.11.10 | ₩95,378 | ₩95,911 | ₩95,378 | ₩95,911 | +0.56% | 700 |
|---|
| 2025.11.07 | ₩94,537 | ₩94,823 | ₩94,239 | ₩94,823 | +0.30% | 4.8천 |
|---|
| 2025.11.06 | ₩94,863 | ₩95,003 | ₩94,524 | ₩94,604 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩95,124 | ₩95,391 | ₩95,095 | ₩95,095 | -0.03% | 4.2천 |
|---|
| 2025.11.04 | ₩94,871 | ₩94,871 | ₩94,697 | ₩94,777 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩94,892 | ₩95,004 | ₩94,809 | ₩94,928 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩95,246 | ₩95,311 | ₩95,151 | ₩95,290 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩95,899 | ₩96,032 | ₩95,618 | ₩95,618 | -0.29% | 1.3만 |
|---|
| 2025.10.29 | ₩96,342 | ₩96,342 | ₩95,645 | ₩95,804 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩96,660 | ₩96,847 | ₩96,626 | ₩96,626 | -0.03% | 1.5천 |
|---|
| 2025.10.27 | ₩96,713 | ₩96,727 | ₩96,333 | ₩96,727 | +0.01% | 4.4천 |
|---|
| 2025.10.24 | ₩96,151 | ₩96,326 | ₩96,151 | ₩96,190 | +0.04% | 2천 |
|---|
| 2025.10.23 | ₩95,792 | ₩95,966 | ₩95,779 | ₩95,831 | +0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩96,126 | ₩96,273 | ₩95,739 | ₩95,916 | -0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩96,019 | ₩96,152 | ₩96,019 | ₩96,059 | +0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩96,139 | ₩96,353 | ₩96,139 | ₩96,273 | +0.14% | 3.7천 |
|---|
| 2025.10.17 | ₩95,338 | ₩95,650 | ₩95,338 | ₩95,601 | +0.28% | 1.3천 |
|---|
| 2025.10.16 | ₩95,819 | ₩95,819 | ₩94,897 | ₩94,987 | -0.87% | 3.1천 |
|---|
| 2025.10.15 | ₩96,086 | ₩96,086 | ₩95,517 | ₩95,517 | -0.59% | 2.6만 |
|---|
| 2025.10.14 | ₩95,018 | ₩95,823 | ₩95,018 | ₩95,657 | +0.67% | 800 |
|---|
| 2025.10.13 | ₩95,298 | ₩95,565 | ₩95,298 | ₩95,476 | +0.19% | 1.1천 |
|---|
| 2025.10.10 | ₩95,632 | ₩95,632 | ₩94,888 | ₩94,888 | -0.78% | 1.3천 |
|---|