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 | ₩106,745 | ₩107,012 | ₩106,698 | ₩106,901 | +0.15% | 4.4천 |
| 2026.10.08 | ₩106,385 | ₩106,572 | ₩106,258 | ₩106,518 | +0.13% | 2.8천 |
| 2026.10.07 | ₩106,311 | ₩106,465 | ₩106,211 | ₩106,213 | -0.09% | 6.9천 |
| 2026.10.06 | ₩106,311 | ₩106,438 | ₩106,285 | ₩106,358 | +0.04% | 4.2천 |
| 2026.10.05 | ₩105,491 | ₩105,984 | ₩105,431 | ₩105,744 | +0.24% | 1.6천 |
| 2026.10.02 | ₩105,024 | ₩105,117 | ₩105,004 | ₩105,117 | +0.09% | 2.9천 |
| 2026.10.01 | ₩104,530 | ₩104,730 | ₩104,316 | ₩104,557 | +0.03% | 4.3천 |
| 2026.09.30 | ₩105,260 | ₩105,290 | ₩104,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,589 |
| -0.64% |
| 4.6천 |
| 2026.09.29 | ₩104,743 | ₩104,743 | ₩104,463 | ₩104,702 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩104,984 | ₩105,277 | ₩104,944 | ₩105,033 | +0.05% | 1.2만 |
|---|
| 2026.09.25 | ₩104,903 | ₩105,224 | ₩104,703 | ₩105,197 | +0.28% | 7.2천 |
|---|
| 2026.09.24 | ₩104,877 | ₩105,197 | ₩104,810 | ₩104,825 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩105,624 | ₩105,624 | ₩104,837 | ₩104,957 | -0.63% | 9.9천 |
|---|
| 2026.09.22 | ₩105,691 | ₩105,718 | ₩105,523 | ₩105,523 | -0.16% | 4.6천 |
|---|
| 2026.09.21 | ₩105,718 | ₩106,051 | ₩105,704 | ₩105,879 | +0.15% | 4천 |
|---|
| 2026.09.18 | ₩105,918 | ₩105,918 | ₩105,244 | ₩105,437 | -0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩105,944 | ₩106,158 | ₩105,798 | ₩106,091 | +0.14% | 3.5만 |
|---|
| 2026.09.16 | ₩106,291 | ₩106,291 | ₩105,144 | ₩105,517 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩105,971 | ₩106,158 | ₩105,971 | ₩106,158 | +0.18% | 1.2천 |
|---|
| 2026.09.14 | ₩106,265 | ₩106,692 | ₩106,265 | ₩106,411 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩105,824 | ₩106,038 | ₩105,824 | ₩105,910 | +0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩105,210 | ₩105,310 | ₩105,077 | ₩105,252 | +0.04% | 4.8천 |
|---|
| 2026.09.09 | ₩105,317 | ₩105,451 | ₩105,317 | ₩105,341 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩106,345 | ₩106,345 | ₩105,794 | ₩105,794 | -0.52% | 2.6천 |
|---|
| 2026.09.04 | ₩107,092 | ₩107,092 | ₩106,604 | ₩106,604 | -0.46% | 1.4천 |
|---|
| 2026.09.03 | ₩106,991 | ₩107,503 | ₩106,991 | ₩107,502 | +0.48% | 2천 |
|---|
| 2026.09.02 | ₩106,645 | ₩106,730 | ₩106,645 | ₩106,654 | +0.01% | 1.4천 |
|---|
| 2026.09.01 | ₩106,585 | ₩106,598 | ₩106,225 | ₩106,385 | -0.19% | 3.6만 |
|---|
| 2026.08.31 | ₩106,552 | ₩106,605 | ₩106,454 | ₩106,580 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩107,019 | ₩107,159 | ₩106,652 | ₩106,745 | -0.26% | 4.2천 |
|---|
| 2026.08.27 | ₩106,698 | ₩107,012 | ₩106,698 | ₩106,961 | +0.25% | 4.5천 |
|---|
| 2026.08.26 | ₩106,732 | ₩106,932 | ₩106,732 | ₩106,750 | +0.02% | 2.2천 |
|---|
| 2026.08.25 | ₩106,999 | ₩107,012 | ₩106,872 | ₩106,945 | -0.05% | 5.5천 |
|---|
| 2026.08.24 | ₩107,052 | ₩107,091 | ₩106,992 | ₩107,052 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩106,652 | ₩106,953 | ₩106,652 | ₩106,732 | +0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩107,225 | ₩107,265 | ₩106,478 | ₩106,479 | -0.70% | 6.3천 |
|---|
| 2026.08.19 | ₩107,516 | ₩107,599 | ₩107,039 | ₩107,092 | -0.39% | 1.3만 |
|---|
| 2026.08.18 | ₩106,305 | ₩106,692 | ₩106,305 | ₩106,585 | +0.26% | 1.3만 |
|---|
| 2026.08.17 | ₩106,358 | ₩106,358 | ₩106,066 | ₩106,066 | -0.27% | 6천 |
|---|
| 2026.08.14 | ₩106,758 | ₩106,758 | ₩106,614 | ₩106,614 | -0.14% | 2천 |
|---|
| 2026.08.13 | ₩106,852 | ₩106,852 | ₩106,525 | ₩106,812 | -0.04% | 4.4천 |
|---|
| 2026.08.12 | ₩105,944 | ₩106,278 | ₩105,944 | ₩106,238 | +0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩106,665 | ₩106,665 | ₩106,182 | ₩106,182 | -0.45% | 7천 |
|---|
| 2026.08.10 | ₩106,638 | ₩106,677 | ₩106,465 | ₩106,516 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩106,251 | ₩106,451 | ₩106,251 | ₩106,407 | +0.15% | 600 |
|---|
| 2026.08.06 | ₩106,451 | ₩106,451 | ₩105,691 | ₩106,146 | -0.29% | 3.6천 |
|---|
| 2026.08.05 | ₩106,411 | ₩106,411 | ₩105,738 | ₩105,812 | -0.56% | 1.3천 |
|---|
| 2026.08.04 | ₩104,156 | ₩105,559 | ₩104,156 | ₩105,559 | +1.35% | 2.6천 |
|---|
| 2026.08.03 | ₩104,383 | ₩104,710 | ₩104,383 | ₩104,557 | +0.17% | 2.3만 |
|---|
| 2026.07.31 | ₩103,476 | ₩104,116 | ₩103,142 | ₩104,036 | +0.54% | 4.3천 |
|---|
| 2026.07.30 | ₩103,609 | ₩103,929 | ₩103,182 | ₩103,929 | +0.31% | 9.3천 |
|---|
| 2026.07.29 | ₩104,703 | ₩104,703 | ₩104,008 | ₩104,008 | -0.66% | 1.3만 |
|---|
| 2026.07.28 | ₩104,663 | ₩104,663 | ₩104,486 | ₩104,486 | -0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩103,783 | ₩103,783 | ₩103,396 | ₩103,396 | -0.37% | 1.3천 |
|---|
| 2026.07.24 | ₩103,062 | ₩103,516 | ₩103,062 | ₩103,330 | +0.26% | 2.4천 |
|---|
| 2026.07.23 | ₩102,441 | ₩102,441 | ₩102,327 | ₩102,392 | -0.05% | 1.7천 |
|---|
| 2026.07.22 | ₩102,995 | ₩103,102 | ₩102,835 | ₩102,928 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩102,608 | ₩102,728 | ₩102,501 | ₩102,696 | +0.09% | 7.5천 |
|---|
| 2026.07.20 | ₩103,194 | ₩103,194 | ₩102,782 | ₩102,807 | -0.38% | 5.3천 |
|---|
| 2026.07.17 | ₩103,569 | ₩103,569 | ₩102,802 | ₩102,990 | -0.56% | 1.1만 |
|---|
| 2026.07.16 | ₩103,249 | ₩103,409 | ₩103,154 | ₩103,409 | +0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩102,742 | ₩102,742 | ₩102,381 | ₩102,381 | -0.35% | 5.9천 |
|---|
| 2026.07.14 | ₩102,515 | ₩102,662 | ₩102,395 | ₩102,501 | -0.01% | 2.9천 |
|---|
| 2026.07.13 | ₩103,262 | ₩103,449 | ₩103,046 | ₩103,089 | -0.17% | 1만 |
|---|
| 2026.07.10 | ₩102,488 | ₩102,875 | ₩102,488 | ₩102,875 | +0.38% | 800 |
|---|
| 2026.07.09 | ₩102,194 | ₩102,541 | ₩102,194 | ₩102,527 | +0.33% | 3.6천 |
|---|
| 2026.07.08 | ₩102,812 | ₩103,009 | ₩102,812 | ₩102,858 | +0.04% | 7.7천 |
|---|
| 2026.07.07 | ₩103,649 | ₩103,649 | ₩103,271 | ₩103,271 | -0.36% | 3.3천 |
|---|
| 2026.07.06 | ₩102,184 | ₩102,536 | ₩102,184 | ₩102,536 | +0.34% | 1.6천 |
|---|
| 2026.07.02 | ₩101,314 | ₩102,597 | ₩101,314 | ₩102,597 | +1.27% | 1.1천 |
|---|
| 2026.07.01 | ₩101,013 | ₩101,367 | ₩101,013 | ₩101,138 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩100,366 | ₩100,887 | ₩100,293 | ₩100,743 | +0.37% | 2.4천 |
|---|
| 2026.06.29 | ₩100,206 | ₩100,345 | ₩100,206 | ₩100,345 | +0.14% | 1.1천 |
|---|
| 2026.06.26 | ₩98,912 | ₩100,074 | ₩98,912 | ₩100,074 | +1.18% | 8.9천 |
|---|
| 2026.06.25 | ₩98,938 | ₩99,496 | ₩98,729 | ₩98,729 | -0.21% | 7.1천 |
|---|
| 2026.06.24 | ₩99,379 | ₩99,739 | ₩99,285 | ₩99,379 | 0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩99,165 | ₩99,392 | ₩99,165 | ₩99,387 | +0.22% | 7천 |
|---|
| 2026.06.22 | ₩99,165 | ₩99,199 | ₩98,958 | ₩98,958 | -0.21% | 5.4천 |
|---|
| 2026.06.18 | ₩99,552 | ₩99,552 | ₩98,912 | ₩99,267 | -0.29% | 5.3천 |
|---|
| 2026.06.17 | ₩100,560 | ₩100,560 | ₩99,755 | ₩99,755 | -0.80% | 3.8천 |
|---|
| 2026.06.16 | ₩101,207 | ₩101,354 | ₩100,860 | ₩101,009 | -0.20% | 2.6만 |
|---|
| 2026.06.15 | ₩101,154 | ₩101,527 | ₩100,713 | ₩101,188 | +0.03% | 3천 |
|---|
| 2026.06.12 | ₩100,820 | ₩101,194 | ₩100,820 | ₩100,971 | +0.15% | 5천 |
|---|
| 2026.06.11 | ₩100,420 | ₩100,927 | ₩100,406 | ₩100,646 | +0.23% | 3.3만 |
|---|
| 2026.06.10 | ₩100,847 | ₩101,000 | ₩100,273 | ₩100,273 | -0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩100,453 | ₩100,453 | ₩99,779 | ₩100,433 | -0.02% | 6.2천 |
|---|
| 2026.06.08 | ₩100,807 | ₩100,860 | ₩100,290 | ₩100,290 | -0.51% | 1.3천 |
|---|
| 2026.06.05 | ₩101,661 | ₩101,734 | ₩100,753 | ₩100,753 | -0.89% | 5.8천 |
|---|
| 2026.06.04 | ₩101,407 | ₩101,567 | ₩101,372 | ₩101,567 | +0.16% | 2천 |
|---|
| 2026.06.03 | ₩101,347 | ₩101,374 | ₩101,100 | ₩101,100 | -0.24% | 2.7만 |
|---|
| 2026.06.02 | ₩101,501 | ₩101,647 | ₩101,487 | ₩101,617 | +0.11% | 5.9천 |
|---|
| 2026.06.01 | ₩101,440 | ₩101,674 | ₩101,407 | ₩101,522 | +0.08% | 3.8천 |
|---|
| 2026.05.29 | ₩101,527 | ₩101,614 | ₩101,406 | ₩101,406 | -0.12% | 7.1천 |
|---|
| 2026.05.28 | ₩101,420 | ₩101,667 | ₩101,420 | ₩101,514 | +0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩101,581 | ₩101,581 | ₩101,219 | ₩101,219 | -0.36% | 1.6천 |
|---|
| 2026.05.26 | ₩101,968 | ₩101,968 | ₩101,501 | ₩101,501 | -0.46% | 3천 |
|---|
| 2026.05.22 | ₩101,928 | ₩102,108 | ₩101,781 | ₩101,929 | +0.00% | 1만 |
|---|
| 2026.05.21 | ₩101,220 | ₩101,501 | ₩101,220 | ₩101,462 | +0.24% | 2.3천 |
|---|
| 2026.05.20 | ₩101,207 | ₩101,434 | ₩101,207 | ₩101,392 | +0.18% | 1.1천 |
|---|
| 2026.05.19 | ₩101,220 | ₩101,581 | ₩101,216 | ₩101,216 | -0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩101,247 | ₩101,411 | ₩101,247 | ₩101,411 | +0.16% | 1천 |
|---|
| 2026.05.15 | ₩100,920 | ₩100,967 | ₩100,578 | ₩100,578 | -0.34% | 1.6천 |
|---|
| 2026.05.14 | ₩101,127 | ₩101,127 | ₩101,033 | ₩101,092 | -0.03% | 3.8천 |
|---|
| 2026.05.13 | ₩100,393 | ₩100,545 | ₩100,393 | ₩100,545 | +0.15% | 700 |
|---|
| 2026.05.12 | ₩99,819 | ₩100,263 | ₩99,819 | ₩100,263 | +0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩99,485 | ₩99,766 | ₩99,485 | ₩99,759 | +0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩99,739 | ₩99,779 | ₩99,579 | ₩99,579 | -0.16% | 1.6천 |
|---|
| 2026.05.07 | ₩99,646 | ₩99,732 | ₩99,519 | ₩99,582 | -0.06% | 1.6천 |
|---|
| 2026.05.06 | ₩99,392 | ₩99,672 | ₩99,259 | ₩99,528 | +0.14% | 3.2천 |
|---|
| 2026.05.05 | ₩99,285 | ₩99,285 | ₩98,984 | ₩99,235 | -0.05% | 4.8만 |
|---|
| 2026.05.04 | ₩99,005 | ₩99,485 | ₩98,805 | ₩98,978 | -0.03% | 9.4만 |
|---|
| 2026.05.01 | ₩100,019 | ₩100,019 | ₩99,339 | ₩99,339 | -0.68% | 1.2만 |
|---|
| 2026.04.30 | ₩99,112 | ₩99,632 | ₩99,112 | ₩99,539 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩98,872 | ₩98,985 | ₩98,872 | ₩98,961 | +0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩99,005 | ₩99,152 | ₩98,845 | ₩99,010 | +0.01% | 3.7만 |
|---|
| 2026.04.27 | ₩98,938 | ₩98,938 | ₩98,752 | ₩98,765 | -0.18% | 5.6만 |
|---|
| 2026.04.24 | ₩98,565 | ₩98,792 | ₩98,565 | ₩98,792 | +0.23% | 5천 |
|---|
| 2026.04.23 | ₩98,711 | ₩98,845 | ₩98,164 | ₩98,778 | +0.07% | 5.7만 |
|---|
| 2026.04.22 | ₩98,431 | ₩98,455 | ₩98,191 | ₩98,455 | +0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩98,671 | ₩98,685 | ₩98,171 | ₩98,171 | -0.51% | 9.9천 |
|---|
| 2026.04.20 | ₩99,152 | ₩99,419 | ₩98,861 | ₩98,861 | -0.29% | 1.8천 |
|---|
| 2026.04.17 | ₩99,112 | ₩99,392 | ₩99,112 | ₩99,289 | +0.18% | 1만 |
|---|
| 2026.04.16 | ₩98,338 | ₩98,605 | ₩98,338 | ₩98,591 | +0.26% | 8.8천 |
|---|
| 2026.04.15 | ₩98,018 | ₩98,378 | ₩97,978 | ₩98,268 | +0.26% | 8.9천 |
|---|
| 2026.04.14 | ₩97,324 | ₩97,831 | ₩97,190 | ₩97,800 | +0.49% | 6.6천 |
|---|
| 2026.04.13 | ₩96,776 | ₩97,316 | ₩96,656 | ₩97,316 | +0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩97,844 | ₩97,844 | ₩96,843 | ₩96,898 | -0.97% | 7.7천 |
|---|
| 2026.04.09 | ₩97,564 | ₩97,979 | ₩97,524 | ₩97,841 | +0.28% | 3.1천 |
|---|
| 2026.04.08 | ₩97,537 | ₩97,717 | ₩97,537 | ₩97,717 | +0.18% | 300 |
|---|
| 2026.04.07 | ₩96,523 | ₩96,599 | ₩96,309 | ₩96,599 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩96,643 | ₩96,823 | ₩96,630 | ₩96,823 | +0.19% | 1.8천 |
|---|
| 2026.04.02 | ₩95,856 | ₩96,510 | ₩95,816 | ₩96,510 | +0.68% | 1만 |
|---|
| 2026.04.01 | ₩96,163 | ₩96,232 | ₩95,949 | ₩96,123 | -0.04% | 4.6천 |
|---|
| 2026.03.31 | ₩95,282 | ₩95,936 | ₩95,082 | ₩95,936 | +0.69% | 9.3천 |
|---|
| 2026.03.30 | ₩94,668 | ₩95,002 | ₩94,471 | ₩94,485 | -0.19% | 3.2천 |
|---|
| 2026.03.27 | ₩94,575 | ₩94,855 | ₩94,027 | ₩94,027 | -0.58% | 2.5천 |
|---|
| 2026.03.26 | ₩95,669 | ₩95,736 | ₩94,995 | ₩95,042 | -0.66% | 11만 |
|---|
| 2026.03.25 | ₩95,842 | ₩95,909 | ₩95,326 | ₩95,414 | -0.45% | 10.1만 |
|---|
| 2026.03.24 | ₩95,375 | ₩95,509 | ₩95,068 | ₩95,082 | -0.31% | 3.3만 |
|---|
| 2026.03.23 | ₩95,709 | ₩95,936 | ₩95,269 | ₩95,277 | -0.45% | 2.7만 |
|---|
| 2026.03.20 | ₩95,282 | ₩95,389 | ₩94,548 | ₩94,681 | -0.63% | 2.5만 |
|---|
| 2026.03.19 | ₩96,016 | ₩96,383 | ₩95,802 | ₩96,123 | +0.11% | 11.3만 |
|---|
| 2026.03.18 | ₩97,591 | ₩97,591 | ₩96,443 | ₩96,443 | -1.18% | 2.8만 |
|---|
| 2026.03.17 | ₩98,578 | ₩98,578 | ₩97,964 | ₩97,978 | -0.61% | 1.6만 |
|---|
| 2026.03.16 | ₩98,303 | ₩98,378 | ₩98,111 | ₩98,191 | -0.11% | 2.1만 |
|---|
| 2026.03.13 | ₩98,618 | ₩98,618 | ₩97,537 | ₩97,617 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩98,018 | ₩98,445 | ₩97,951 | ₩97,976 | -0.04% | 1.2만 |
|---|
| 2026.03.11 | ₩98,498 | ₩98,514 | ₩98,298 | ₩98,514 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩98,845 | ₩99,579 | ₩98,785 | ₩98,862 | +0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩98,631 | ₩99,259 | ₩98,284 | ₩99,259 | +0.64% | 1.4만 |
|---|
| 2026.03.06 | ₩98,925 | ₩99,179 | ₩98,671 | ₩99,125 | +0.20% | 5.7천 |
|---|
| 2026.03.05 | ₩99,659 | ₩99,659 | ₩98,898 | ₩99,432 | -0.23% | 8.4천 |
|---|
| 2026.03.04 | ₩99,953 | ₩100,313 | ₩99,472 | ₩100,166 | +0.21% | 3.7천 |
|---|
| 2026.03.03 | ₩98,936 | ₩100,233 | ₩98,936 | ₩100,006 | +1.08% | 6.3천 |
|---|
| 2026.03.02 | ₩100,246 | ₩100,807 | ₩100,246 | ₩100,553 | +0.31% | 5.3천 |
|---|
| 2026.02.27 | ₩99,472 | ₩100,166 | ₩99,472 | ₩100,166 | +0.70% | 5.9천 |
|---|
| 2026.02.26 | ₩99,819 | ₩99,819 | ₩99,357 | ₩99,723 | -0.10% | 9.5천 |
|---|
| 2026.02.25 | ₩99,752 | ₩99,868 | ₩99,526 | ₩99,868 | +0.12% | 1.3천 |
|---|
| 2026.02.24 | ₩99,045 | ₩99,579 | ₩99,032 | ₩99,575 | +0.53% | 6.5천 |
|---|
| 2026.02.23 | ₩99,299 | ₩99,459 | ₩99,005 | ₩99,112 | -0.19% | 3.7천 |
|---|
| 2026.02.20 | ₩99,018 | ₩99,325 | ₩98,978 | ₩99,320 | +0.30% | 2.6천 |
|---|
| 2026.02.19 | ₩99,232 | ₩99,319 | ₩98,872 | ₩99,065 | -0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩99,092 | ₩99,165 | ₩98,912 | ₩99,072 | -0.02% | 6.1천 |
|---|
| 2026.02.17 | ₩98,898 | ₩99,065 | ₩98,418 | ₩98,872 | -0.03% | 5.2천 |
|---|
| 2026.02.13 | ₩99,283 | ₩99,472 | ₩98,778 | ₩98,933 | -0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩99,832 | ₩99,958 | ₩98,738 | ₩98,738 | -1.10% | 4.4천 |
|---|
| 2026.02.11 | ₩99,819 | ₩99,926 | ₩99,794 | ₩99,806 | -0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩99,846 | ₩99,926 | ₩99,566 | ₩99,632 | -0.21% | 6.3천 |
|---|
| 2026.02.09 | ₩99,532 | ₩99,646 | ₩99,491 | ₩99,579 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩99,471 | ₩99,652 | ₩99,405 | ₩99,652 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩98,792 | ₩98,818 | ₩98,351 | ₩98,511 | -0.28% | 4.2만 |
|---|
| 2026.02.04 | ₩98,685 | ₩99,078 | ₩98,685 | ₩98,918 | +0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩98,498 | ₩98,589 | ₩98,131 | ₩98,339 | -0.16% | 9.2천 |
|---|
| 2026.02.02 | ₩97,978 | ₩98,591 | ₩97,978 | ₩98,545 | +0.58% | 1만 |
|---|
| 2026.01.30 | ₩97,664 | ₩98,130 | ₩97,510 | ₩98,130 | +0.48% | 8.5천 |
|---|
| 2026.01.29 | ₩97,697 | ₩98,164 | ₩97,537 | ₩98,164 | +0.48% | 1.7만 |
|---|
| 2026.01.28 | ₩98,365 | ₩98,366 | ₩98,164 | ₩98,366 | +0.00% | 2.1천 |
|---|
| 2026.01.27 | ₩98,191 | ₩98,204 | ₩98,158 | ₩98,195 | +0.00% | 3.9천 |
|---|
| 2026.01.26 | ₩98,138 | ₩98,151 | ₩97,991 | ₩98,071 | -0.07% | 5.7천 |
|---|
| 2026.01.23 | ₩97,510 | ₩97,557 | ₩97,430 | ₩97,557 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩97,404 | ₩97,537 | ₩97,157 | ₩97,324 | -0.08% | 1만 |
|---|
| 2026.01.21 | ₩96,627 | ₩96,910 | ₩96,323 | ₩96,897 | +0.28% | 3.9천 |
|---|
| 2026.01.20 | ₩96,476 | ₩96,684 | ₩96,123 | ₩96,123 | -0.37% | 8.5천 |
|---|
| 2026.01.16 | ₩97,083 | ₩97,304 | ₩97,083 | ₩97,194 | +0.11% | 2.9천 |
|---|
| 2026.01.15 | ₩97,290 | ₩97,390 | ₩97,163 | ₩97,173 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩96,883 | ₩97,190 | ₩96,750 | ₩97,188 | +0.31% | 3.2천 |
|---|
| 2026.01.13 | ₩96,870 | ₩96,870 | ₩96,627 | ₩96,807 | -0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩96,923 | ₩97,126 | ₩96,910 | ₩97,126 | +0.21% | 6.6천 |
|---|
| 2026.01.09 | ₩96,822 | ₩97,097 | ₩96,783 | ₩96,863 | +0.04% | 3.9만 |
|---|
| 2026.01.08 | ₩96,656 | ₩96,922 | ₩96,656 | ₩96,736 | +0.08% | 3.8천 |
|---|
| 2026.01.07 | ₩96,817 | ₩96,817 | ₩96,403 | ₩96,403 | -0.43% | 6.7천 |
|---|
| 2026.01.06 | ₩96,229 | ₩96,483 | ₩96,229 | ₩96,475 | +0.26% | 3.6천 |
|---|
| 2026.01.05 | ₩95,869 | ₩96,063 | ₩95,790 | ₩96,016 | +0.15% | 8.9천 |
|---|
| 2026.01.02 | ₩95,802 | ₩95,856 | ₩95,482 | ₩95,738 | -0.07% | 4.4천 |
|---|
| 2025.12.31 | ₩96,710 | ₩96,710 | ₩96,116 | ₩96,149 | -0.58% | 6.7천 |
|---|
| 2025.12.30 | ₩96,656 | ₩96,883 | ₩96,656 | ₩96,802 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩96,833 | ₩96,937 | ₩96,817 | ₩96,846 | +0.01% | 4.5천 |
|---|
| 2025.12.26 | ₩97,225 | ₩97,228 | ₩96,970 | ₩97,073 | -0.16% | 3.5천 |
|---|
| 2025.12.24 | ₩97,023 | ₩97,094 | ₩96,983 | ₩97,094 | +0.07% | 2.5천 |
|---|
| 2025.12.23 | ₩96,229 | ₩96,784 | ₩96,229 | ₩96,740 | +0.53% | 3.9만 |
|---|
| 2025.12.22 | ₩96,269 | ₩96,496 | ₩96,269 | ₩96,434 | +0.17% | 4.7만 |
|---|
| 2025.12.19 | ₩95,802 | ₩96,163 | ₩95,736 | ₩95,976 | +0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩96,496 | ₩96,496 | ₩96,083 | ₩96,124 | -0.39% | 3.2천 |
|---|
| 2025.12.17 | ₩96,215 | ₩96,215 | ₩95,896 | ₩95,989 | -0.23% | 1.2만 |
|---|
| 2025.12.16 | ₩96,157 | ₩96,229 | ₩95,830 | ₩96,109 | -0.05% | 9.9천 |
|---|
| 2025.12.15 | ₩96,776 | ₩96,776 | ₩96,470 | ₩96,655 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩96,817 | ₩96,849 | ₩96,510 | ₩96,590 | -0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩96,163 | ₩96,883 | ₩96,163 | ₩96,818 | +0.68% | 7.7만 |
|---|
| 2025.12.10 | ₩96,002 | ₩96,229 | ₩95,869 | ₩96,163 | +0.17% | 3.4천 |
|---|
| 2025.12.09 | ₩96,296 | ₩96,296 | ₩96,056 | ₩96,056 | -0.25% | 4.5천 |
|---|
| 2025.12.08 | ₩96,550 | ₩96,550 | ₩96,069 | ₩96,084 | -0.48% | 2.8천 |
|---|
| 2025.12.05 | ₩96,839 | ₩96,903 | ₩96,563 | ₩96,666 | -0.18% | 4천 |
|---|
| 2025.12.04 | ₩96,670 | ₩96,736 | ₩96,563 | ₩96,644 | -0.03% | 2.1천 |
|---|
| 2025.12.03 | ₩96,656 | ₩96,783 | ₩96,630 | ₩96,719 | +0.06% | 1.8천 |
|---|
| 2025.12.02 | ₩96,536 | ₩96,817 | ₩96,536 | ₩96,630 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩97,284 | ₩97,284 | ₩96,710 | ₩96,718 | -0.58% | 2.3천 |
|---|
| 2025.11.28 | ₩97,484 | ₩97,484 | ₩97,484 | ₩97,484 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩96,937 | ₩97,390 | ₩96,937 | ₩97,206 | +0.28% | 14.1만 |
|---|
| 2025.11.25 | ₩96,029 | ₩96,830 | ₩96,029 | ₩96,720 | +0.72% | 3.3천 |
|---|
| 2025.11.24 | ₩95,522 | ₩95,918 | ₩95,522 | ₩95,820 | +0.31% | 2.4천 |
|---|
| 2025.11.21 | ₩95,068 | ₩96,089 | ₩95,042 | ₩95,463 | +0.42% | 700 |
|---|
| 2025.11.20 | ₩96,183 | ₩96,183 | ₩94,535 | ₩94,535 | -1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩95,602 | ₩95,602 | ₩94,962 | ₩95,249 | -0.37% | 1.5천 |
|---|
| 2025.11.18 | ₩94,855 | ₩95,554 | ₩94,855 | ₩95,293 | +0.46% | 4.7천 |
|---|
| 2025.11.17 | ₩96,143 | ₩96,256 | ₩95,309 | ₩95,502 | -0.67% | 3.4천 |
|---|
| 2025.11.14 | ₩95,669 | ₩96,523 | ₩95,669 | ₩96,173 | +0.53% | 5.2천 |
|---|
| 2025.11.13 | ₩96,499 | ₩96,499 | ₩96,109 | ₩96,111 | -0.40% | 3.7천 |
|---|
| 2025.11.12 | ₩96,716 | ₩96,883 | ₩96,630 | ₩96,819 | +0.11% | 7.3만 |
|---|
| 2025.11.11 | ₩96,083 | ₩96,606 | ₩96,083 | ₩96,606 | +0.54% | 7.5천 |
|---|
| 2025.11.10 | ₩95,335 | ₩95,868 | ₩95,335 | ₩95,868 | +0.56% | 700 |
|---|
| 2025.11.07 | ₩94,495 | ₩94,780 | ₩94,197 | ₩94,780 | +0.30% | 4.8천 |
|---|
| 2025.11.06 | ₩94,820 | ₩94,960 | ₩94,481 | ₩94,561 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩95,082 | ₩95,349 | ₩95,052 | ₩95,052 | -0.03% | 4.2천 |
|---|
| 2025.11.04 | ₩94,828 | ₩94,828 | ₩94,655 | ₩94,735 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩94,849 | ₩94,962 | ₩94,767 | ₩94,886 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩95,203 | ₩95,269 | ₩95,108 | ₩95,247 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩95,856 | ₩95,989 | ₩95,575 | ₩95,575 | -0.29% | 1.3만 |
|---|
| 2025.10.29 | ₩96,299 | ₩96,299 | ₩95,602 | ₩95,761 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩96,616 | ₩96,803 | ₩96,583 | ₩96,583 | -0.03% | 1.5천 |
|---|
| 2025.10.27 | ₩96,670 | ₩96,683 | ₩96,289 | ₩96,683 | +0.01% | 4.4천 |
|---|
| 2025.10.24 | ₩96,108 | ₩96,283 | ₩96,108 | ₩96,147 | +0.04% | 2천 |
|---|
| 2025.10.23 | ₩95,749 | ₩95,922 | ₩95,736 | ₩95,788 | +0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩96,083 | ₩96,229 | ₩95,696 | ₩95,873 | -0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩95,976 | ₩96,109 | ₩95,976 | ₩96,016 | +0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩96,096 | ₩96,309 | ₩96,096 | ₩96,229 | +0.14% | 3.7천 |
|---|
| 2025.10.17 | ₩95,295 | ₩95,607 | ₩95,295 | ₩95,558 | +0.28% | 1.3천 |
|---|
| 2025.10.16 | ₩95,776 | ₩95,776 | ₩94,855 | ₩94,944 | -0.87% | 3.1천 |
|---|
| 2025.10.15 | ₩96,043 | ₩96,043 | ₩95,474 | ₩95,474 | -0.59% | 2.6만 |
|---|
| 2025.10.14 | ₩94,975 | ₩95,780 | ₩94,975 | ₩95,614 | +0.67% | 800 |
|---|
| 2025.10.13 | ₩95,255 | ₩95,522 | ₩95,255 | ₩95,433 | +0.19% | 1.1천 |
|---|
| 2025.10.10 | ₩95,589 | ₩95,589 | ₩94,845 | ₩94,845 | -0.78% | 1.3천 |
|---|