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 | ₩106,785 | ₩107,052 | ₩106,738 | ₩106,941 | +0.15% | 4.4천 |
| 2026.10.08 | ₩106,425 | ₩106,612 | ₩106,298 | ₩106,558 | +0.13% | 2.8천 |
| 2026.10.07 | ₩106,351 | ₩106,505 | ₩106,251 | ₩106,252 | -0.09% | 6.9천 |
| 2026.10.06 | ₩106,351 | ₩106,478 | ₩106,324 | ₩106,398 | +0.04% | 4.2천 |
| 2026.10.05 | ₩105,530 | ₩106,024 | ₩105,470 | ₩105,784 | +0.24% | 1.6천 |
| 2026.10.02 | ₩105,063 | ₩105,156 | ₩105,043 | ₩105,156 | +0.09% | 2.9천 |
| 2026.10.01 | ₩104,569 | ₩104,769 | ₩104,355 | ₩104,596 | +0.03% | 4.3천 |
| 2026.09.30 | ₩105,299 | ₩105,330 | ₩104,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,628 |
| -0.64% |
| 4.6천 |
| 2026.09.29 | ₩104,783 | ₩104,783 | ₩104,502 | ₩104,741 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩105,023 | ₩105,317 | ₩104,983 | ₩105,072 | +0.05% | 1.2만 |
|---|
| 2026.09.25 | ₩104,943 | ₩105,263 | ₩104,743 | ₩105,236 | +0.28% | 7.2천 |
|---|
| 2026.09.24 | ₩104,916 | ₩105,236 | ₩104,849 | ₩104,864 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩105,664 | ₩105,664 | ₩104,876 | ₩104,996 | -0.63% | 9.9천 |
|---|
| 2026.09.22 | ₩105,730 | ₩105,757 | ₩105,562 | ₩105,562 | -0.16% | 4.6천 |
|---|
| 2026.09.21 | ₩105,757 | ₩106,091 | ₩105,744 | ₩105,919 | +0.15% | 4천 |
|---|
| 2026.09.18 | ₩105,957 | ₩105,957 | ₩105,283 | ₩105,477 | -0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩105,984 | ₩106,198 | ₩105,837 | ₩106,131 | +0.14% | 3.5만 |
|---|
| 2026.09.16 | ₩106,331 | ₩106,331 | ₩105,183 | ₩105,557 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩106,011 | ₩106,198 | ₩106,011 | ₩106,198 | +0.18% | 1.2천 |
|---|
| 2026.09.14 | ₩106,304 | ₩106,732 | ₩106,304 | ₩106,451 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩105,864 | ₩106,078 | ₩105,864 | ₩105,949 | +0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩105,250 | ₩105,350 | ₩105,116 | ₩105,291 | +0.04% | 4.8천 |
|---|
| 2026.09.09 | ₩105,357 | ₩105,490 | ₩105,357 | ₩105,381 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩106,385 | ₩106,385 | ₩105,833 | ₩105,833 | -0.52% | 2.6천 |
|---|
| 2026.09.04 | ₩107,132 | ₩107,132 | ₩106,644 | ₩106,644 | -0.46% | 1.4천 |
|---|
| 2026.09.03 | ₩107,031 | ₩107,543 | ₩107,031 | ₩107,542 | +0.48% | 2천 |
|---|
| 2026.09.02 | ₩106,685 | ₩106,770 | ₩106,685 | ₩106,694 | +0.01% | 1.4천 |
|---|
| 2026.09.01 | ₩106,625 | ₩106,638 | ₩106,264 | ₩106,425 | -0.19% | 3.6만 |
|---|
| 2026.08.31 | ₩106,591 | ₩106,645 | ₩106,494 | ₩106,620 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩107,059 | ₩107,199 | ₩106,692 | ₩106,785 | -0.26% | 4.2천 |
|---|
| 2026.08.27 | ₩106,738 | ₩107,052 | ₩106,738 | ₩107,001 | +0.25% | 4.5천 |
|---|
| 2026.08.26 | ₩106,772 | ₩106,972 | ₩106,772 | ₩106,790 | +0.02% | 2.2천 |
|---|
| 2026.08.25 | ₩107,039 | ₩107,052 | ₩106,912 | ₩106,985 | -0.05% | 5.5천 |
|---|
| 2026.08.24 | ₩107,092 | ₩107,131 | ₩107,032 | ₩107,092 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩106,692 | ₩106,993 | ₩106,692 | ₩106,772 | +0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩107,266 | ₩107,306 | ₩106,518 | ₩106,519 | -0.70% | 6.3천 |
|---|
| 2026.08.19 | ₩107,557 | ₩107,639 | ₩107,079 | ₩107,132 | -0.39% | 1.3만 |
|---|
| 2026.08.18 | ₩106,345 | ₩106,732 | ₩106,345 | ₩106,625 | +0.26% | 1.3만 |
|---|
| 2026.08.17 | ₩106,398 | ₩106,398 | ₩106,106 | ₩106,106 | -0.27% | 6천 |
|---|
| 2026.08.14 | ₩106,798 | ₩106,798 | ₩106,654 | ₩106,654 | -0.14% | 2천 |
|---|
| 2026.08.13 | ₩106,892 | ₩106,892 | ₩106,565 | ₩106,852 | -0.04% | 4.4천 |
|---|
| 2026.08.12 | ₩105,984 | ₩106,318 | ₩105,984 | ₩106,278 | +0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩106,705 | ₩106,705 | ₩106,222 | ₩106,222 | -0.45% | 7천 |
|---|
| 2026.08.10 | ₩106,678 | ₩106,717 | ₩106,505 | ₩106,555 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩106,291 | ₩106,491 | ₩106,291 | ₩106,447 | +0.15% | 600 |
|---|
| 2026.08.06 | ₩106,491 | ₩106,491 | ₩105,730 | ₩106,186 | -0.29% | 3.6천 |
|---|
| 2026.08.05 | ₩106,451 | ₩106,451 | ₩105,777 | ₩105,852 | -0.56% | 1.3천 |
|---|
| 2026.08.04 | ₩104,195 | ₩105,598 | ₩104,195 | ₩105,598 | +1.35% | 2.6천 |
|---|
| 2026.08.03 | ₩104,422 | ₩104,749 | ₩104,422 | ₩104,596 | +0.17% | 2.3만 |
|---|
| 2026.07.31 | ₩103,514 | ₩104,155 | ₩103,181 | ₩104,075 | +0.54% | 4.3천 |
|---|
| 2026.07.30 | ₩103,648 | ₩103,968 | ₩103,221 | ₩103,968 | +0.31% | 9.3천 |
|---|
| 2026.07.29 | ₩104,743 | ₩104,743 | ₩104,047 | ₩104,047 | -0.66% | 1.3만 |
|---|
| 2026.07.28 | ₩104,702 | ₩104,702 | ₩104,525 | ₩104,525 | -0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩103,821 | ₩103,821 | ₩103,434 | ₩103,434 | -0.37% | 1.3천 |
|---|
| 2026.07.24 | ₩103,101 | ₩103,554 | ₩103,101 | ₩103,369 | +0.26% | 2.4천 |
|---|
| 2026.07.23 | ₩102,480 | ₩102,480 | ₩102,365 | ₩102,430 | -0.05% | 1.7천 |
|---|
| 2026.07.22 | ₩103,034 | ₩103,141 | ₩102,874 | ₩102,967 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩102,647 | ₩102,767 | ₩102,540 | ₩102,735 | +0.09% | 7.5천 |
|---|
| 2026.07.20 | ₩103,233 | ₩103,233 | ₩102,820 | ₩102,846 | -0.38% | 5.3천 |
|---|
| 2026.07.17 | ₩103,608 | ₩103,608 | ₩102,840 | ₩103,028 | -0.56% | 1.1만 |
|---|
| 2026.07.16 | ₩103,287 | ₩103,448 | ₩103,193 | ₩103,448 | +0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩102,780 | ₩102,780 | ₩102,420 | ₩102,420 | -0.35% | 5.9천 |
|---|
| 2026.07.14 | ₩102,553 | ₩102,700 | ₩102,433 | ₩102,540 | -0.01% | 2.9천 |
|---|
| 2026.07.13 | ₩103,301 | ₩103,488 | ₩103,084 | ₩103,127 | -0.17% | 1만 |
|---|
| 2026.07.10 | ₩102,526 | ₩102,914 | ₩102,526 | ₩102,914 | +0.38% | 800 |
|---|
| 2026.07.09 | ₩102,233 | ₩102,580 | ₩102,233 | ₩102,565 | +0.33% | 3.6천 |
|---|
| 2026.07.08 | ₩102,851 | ₩103,047 | ₩102,851 | ₩102,896 | +0.04% | 7.7천 |
|---|
| 2026.07.07 | ₩103,688 | ₩103,688 | ₩103,310 | ₩103,310 | -0.36% | 3.3천 |
|---|
| 2026.07.06 | ₩102,222 | ₩102,575 | ₩102,222 | ₩102,575 | +0.34% | 1.6천 |
|---|
| 2026.07.02 | ₩101,352 | ₩102,636 | ₩101,352 | ₩102,636 | +1.27% | 1.1천 |
|---|
| 2026.07.01 | ₩101,051 | ₩101,405 | ₩101,051 | ₩101,175 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩100,404 | ₩100,924 | ₩100,330 | ₩100,780 | +0.37% | 2.4천 |
|---|
| 2026.06.29 | ₩100,244 | ₩100,382 | ₩100,244 | ₩100,382 | +0.14% | 1.1천 |
|---|
| 2026.06.26 | ₩98,949 | ₩100,111 | ₩98,949 | ₩100,111 | +1.18% | 8.9천 |
|---|
| 2026.06.25 | ₩98,975 | ₩99,533 | ₩98,766 | ₩98,766 | -0.21% | 7.1천 |
|---|
| 2026.06.24 | ₩99,416 | ₩99,776 | ₩99,323 | ₩99,416 | 0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩99,202 | ₩99,429 | ₩99,202 | ₩99,424 | +0.22% | 7천 |
|---|
| 2026.06.22 | ₩99,202 | ₩99,236 | ₩98,995 | ₩98,995 | -0.21% | 5.4천 |
|---|
| 2026.06.18 | ₩99,590 | ₩99,590 | ₩98,949 | ₩99,304 | -0.29% | 5.3천 |
|---|
| 2026.06.17 | ₩100,597 | ₩100,597 | ₩99,792 | ₩99,792 | -0.80% | 3.8천 |
|---|
| 2026.06.16 | ₩101,245 | ₩101,392 | ₩100,898 | ₩101,047 | -0.20% | 2.6만 |
|---|
| 2026.06.15 | ₩101,191 | ₩101,565 | ₩100,751 | ₩101,226 | +0.03% | 3천 |
|---|
| 2026.06.12 | ₩100,858 | ₩101,232 | ₩100,858 | ₩101,009 | +0.15% | 5천 |
|---|
| 2026.06.11 | ₩100,457 | ₩100,965 | ₩100,444 | ₩100,684 | +0.23% | 3.3만 |
|---|
| 2026.06.10 | ₩100,884 | ₩101,038 | ₩100,310 | ₩100,310 | -0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩100,491 | ₩100,491 | ₩99,816 | ₩100,471 | -0.02% | 6.2천 |
|---|
| 2026.06.08 | ₩100,844 | ₩100,898 | ₩100,328 | ₩100,328 | -0.51% | 1.3천 |
|---|
| 2026.06.05 | ₩101,699 | ₩101,772 | ₩100,791 | ₩100,791 | -0.89% | 5.8천 |
|---|
| 2026.06.04 | ₩101,445 | ₩101,605 | ₩101,410 | ₩101,605 | +0.16% | 2천 |
|---|
| 2026.06.03 | ₩101,385 | ₩101,412 | ₩101,138 | ₩101,138 | -0.24% | 2.7만 |
|---|
| 2026.06.02 | ₩101,539 | ₩101,685 | ₩101,525 | ₩101,655 | +0.11% | 5.9천 |
|---|
| 2026.06.01 | ₩101,479 | ₩101,712 | ₩101,445 | ₩101,560 | +0.08% | 3.8천 |
|---|
| 2026.05.29 | ₩101,565 | ₩101,652 | ₩101,444 | ₩101,444 | -0.12% | 7.1천 |
|---|
| 2026.05.28 | ₩101,458 | ₩101,705 | ₩101,458 | ₩101,552 | +0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩101,619 | ₩101,619 | ₩101,257 | ₩101,257 | -0.36% | 1.6천 |
|---|
| 2026.05.26 | ₩102,006 | ₩102,006 | ₩101,539 | ₩101,539 | -0.46% | 3천 |
|---|
| 2026.05.22 | ₩101,966 | ₩102,146 | ₩101,819 | ₩101,967 | +0.00% | 1만 |
|---|
| 2026.05.21 | ₩101,258 | ₩101,539 | ₩101,258 | ₩101,500 | +0.24% | 2.3천 |
|---|
| 2026.05.20 | ₩101,245 | ₩101,472 | ₩101,245 | ₩101,430 | +0.18% | 1.1천 |
|---|
| 2026.05.19 | ₩101,258 | ₩101,619 | ₩101,254 | ₩101,254 | -0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩101,285 | ₩101,449 | ₩101,285 | ₩101,449 | +0.16% | 1천 |
|---|
| 2026.05.15 | ₩100,958 | ₩101,005 | ₩100,616 | ₩100,616 | -0.34% | 1.6천 |
|---|
| 2026.05.14 | ₩101,165 | ₩101,165 | ₩101,071 | ₩101,130 | -0.03% | 3.8천 |
|---|
| 2026.05.13 | ₩100,431 | ₩100,583 | ₩100,431 | ₩100,583 | +0.15% | 700 |
|---|
| 2026.05.12 | ₩99,857 | ₩100,301 | ₩99,857 | ₩100,301 | +0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩99,523 | ₩99,803 | ₩99,523 | ₩99,796 | +0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩99,776 | ₩99,816 | ₩99,616 | ₩99,616 | -0.16% | 1.6천 |
|---|
| 2026.05.07 | ₩99,683 | ₩99,770 | ₩99,556 | ₩99,619 | -0.06% | 1.6천 |
|---|
| 2026.05.06 | ₩99,429 | ₩99,710 | ₩99,296 | ₩99,565 | +0.14% | 3.2천 |
|---|
| 2026.05.05 | ₩99,323 | ₩99,323 | ₩99,021 | ₩99,272 | -0.05% | 4.8만 |
|---|
| 2026.05.04 | ₩99,042 | ₩99,523 | ₩98,842 | ₩99,015 | -0.03% | 9.4만 |
|---|
| 2026.05.01 | ₩100,057 | ₩100,057 | ₩99,376 | ₩99,376 | -0.68% | 1.2만 |
|---|
| 2026.04.30 | ₩99,149 | ₩99,670 | ₩99,149 | ₩99,576 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩98,909 | ₩99,022 | ₩98,909 | ₩98,998 | +0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩99,042 | ₩99,189 | ₩98,882 | ₩99,048 | +0.01% | 3.7만 |
|---|
| 2026.04.27 | ₩98,975 | ₩98,975 | ₩98,789 | ₩98,802 | -0.18% | 5.6만 |
|---|
| 2026.04.24 | ₩98,602 | ₩98,829 | ₩98,602 | ₩98,829 | +0.23% | 5천 |
|---|
| 2026.04.23 | ₩98,748 | ₩98,882 | ₩98,201 | ₩98,815 | +0.07% | 5.7만 |
|---|
| 2026.04.22 | ₩98,468 | ₩98,492 | ₩98,228 | ₩98,492 | +0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩98,708 | ₩98,722 | ₩98,208 | ₩98,208 | -0.51% | 9.9천 |
|---|
| 2026.04.20 | ₩99,189 | ₩99,456 | ₩98,898 | ₩98,898 | -0.29% | 1.8천 |
|---|
| 2026.04.17 | ₩99,149 | ₩99,429 | ₩99,149 | ₩99,327 | +0.18% | 1만 |
|---|
| 2026.04.16 | ₩98,375 | ₩98,642 | ₩98,375 | ₩98,628 | +0.26% | 8.8천 |
|---|
| 2026.04.15 | ₩98,054 | ₩98,415 | ₩98,014 | ₩98,305 | +0.26% | 8.9천 |
|---|
| 2026.04.14 | ₩97,360 | ₩97,867 | ₩97,227 | ₩97,837 | +0.49% | 6.6천 |
|---|
| 2026.04.13 | ₩96,813 | ₩97,352 | ₩96,693 | ₩97,352 | +0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩97,881 | ₩97,881 | ₩96,879 | ₩96,934 | -0.97% | 7.7천 |
|---|
| 2026.04.09 | ₩97,600 | ₩98,016 | ₩97,560 | ₩97,878 | +0.28% | 3.1천 |
|---|
| 2026.04.08 | ₩97,574 | ₩97,754 | ₩97,574 | ₩97,754 | +0.18% | 300 |
|---|
| 2026.04.07 | ₩96,559 | ₩96,635 | ₩96,346 | ₩96,635 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩96,679 | ₩96,859 | ₩96,666 | ₩96,859 | +0.19% | 1.8천 |
|---|
| 2026.04.02 | ₩95,892 | ₩96,546 | ₩95,852 | ₩96,546 | +0.68% | 1만 |
|---|
| 2026.04.01 | ₩96,199 | ₩96,268 | ₩95,985 | ₩96,159 | -0.04% | 4.6천 |
|---|
| 2026.03.31 | ₩95,318 | ₩95,972 | ₩95,117 | ₩95,972 | +0.69% | 9.3천 |
|---|
| 2026.03.30 | ₩94,703 | ₩95,037 | ₩94,506 | ₩94,521 | -0.19% | 3.2천 |
|---|
| 2026.03.27 | ₩94,610 | ₩94,890 | ₩94,063 | ₩94,063 | -0.58% | 2.5천 |
|---|
| 2026.03.26 | ₩95,705 | ₩95,771 | ₩95,031 | ₩95,077 | -0.66% | 11만 |
|---|
| 2026.03.25 | ₩95,878 | ₩95,945 | ₩95,362 | ₩95,450 | -0.45% | 10.1만 |
|---|
| 2026.03.24 | ₩95,411 | ₩95,545 | ₩95,104 | ₩95,117 | -0.31% | 3.3만 |
|---|
| 2026.03.23 | ₩95,745 | ₩95,972 | ₩95,304 | ₩95,312 | -0.45% | 2.7만 |
|---|
| 2026.03.20 | ₩95,318 | ₩95,424 | ₩94,583 | ₩94,717 | -0.63% | 2.5만 |
|---|
| 2026.03.19 | ₩96,052 | ₩96,419 | ₩95,838 | ₩96,159 | +0.11% | 11.3만 |
|---|
| 2026.03.18 | ₩97,627 | ₩97,627 | ₩96,479 | ₩96,479 | -1.18% | 2.8만 |
|---|
| 2026.03.17 | ₩98,615 | ₩98,615 | ₩98,001 | ₩98,014 | -0.61% | 1.6만 |
|---|
| 2026.03.16 | ₩98,340 | ₩98,415 | ₩98,148 | ₩98,228 | -0.11% | 2.1만 |
|---|
| 2026.03.13 | ₩98,655 | ₩98,655 | ₩97,574 | ₩97,654 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩98,054 | ₩98,481 | ₩97,988 | ₩98,013 | -0.04% | 1.2만 |
|---|
| 2026.03.11 | ₩98,535 | ₩98,551 | ₩98,335 | ₩98,551 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩98,882 | ₩99,616 | ₩98,822 | ₩98,899 | +0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩98,668 | ₩99,296 | ₩98,321 | ₩99,296 | +0.64% | 1.4만 |
|---|
| 2026.03.06 | ₩98,962 | ₩99,216 | ₩98,708 | ₩99,162 | +0.20% | 5.7천 |
|---|
| 2026.03.05 | ₩99,696 | ₩99,696 | ₩98,935 | ₩99,469 | -0.23% | 8.4천 |
|---|
| 2026.03.04 | ₩99,990 | ₩100,350 | ₩99,509 | ₩100,204 | +0.21% | 3.7천 |
|---|
| 2026.03.03 | ₩98,973 | ₩100,270 | ₩98,973 | ₩100,043 | +1.08% | 6.3천 |
|---|
| 2026.03.02 | ₩100,284 | ₩100,844 | ₩100,284 | ₩100,591 | +0.31% | 5.3천 |
|---|
| 2026.02.27 | ₩99,509 | ₩100,204 | ₩99,509 | ₩100,204 | +0.70% | 5.9천 |
|---|
| 2026.02.26 | ₩99,857 | ₩99,857 | ₩99,395 | ₩99,760 | -0.10% | 9.5천 |
|---|
| 2026.02.25 | ₩99,790 | ₩99,906 | ₩99,563 | ₩99,906 | +0.12% | 1.3천 |
|---|
| 2026.02.24 | ₩99,082 | ₩99,616 | ₩99,069 | ₩99,612 | +0.53% | 6.5천 |
|---|
| 2026.02.23 | ₩99,336 | ₩99,496 | ₩99,042 | ₩99,149 | -0.19% | 3.7천 |
|---|
| 2026.02.20 | ₩99,056 | ₩99,363 | ₩99,015 | ₩99,357 | +0.30% | 2.6천 |
|---|
| 2026.02.19 | ₩99,269 | ₩99,356 | ₩98,909 | ₩99,102 | -0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩99,129 | ₩99,202 | ₩98,949 | ₩99,109 | -0.02% | 6.1천 |
|---|
| 2026.02.17 | ₩98,935 | ₩99,102 | ₩98,455 | ₩98,909 | -0.03% | 5.2천 |
|---|
| 2026.02.13 | ₩99,320 | ₩99,509 | ₩98,815 | ₩98,970 | -0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩99,870 | ₩99,995 | ₩98,775 | ₩98,775 | -1.10% | 4.4천 |
|---|
| 2026.02.11 | ₩99,857 | ₩99,963 | ₩99,831 | ₩99,843 | -0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩99,883 | ₩99,963 | ₩99,603 | ₩99,670 | -0.21% | 6.3천 |
|---|
| 2026.02.09 | ₩99,569 | ₩99,683 | ₩99,528 | ₩99,616 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩99,508 | ₩99,690 | ₩99,443 | ₩99,690 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩98,829 | ₩98,855 | ₩98,388 | ₩98,548 | -0.28% | 4.2만 |
|---|
| 2026.02.04 | ₩98,722 | ₩99,116 | ₩98,722 | ₩98,955 | +0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩98,535 | ₩98,626 | ₩98,168 | ₩98,376 | -0.16% | 9.2천 |
|---|
| 2026.02.02 | ₩98,014 | ₩98,628 | ₩98,014 | ₩98,582 | +0.58% | 1만 |
|---|
| 2026.01.30 | ₩97,701 | ₩98,166 | ₩97,547 | ₩98,166 | +0.48% | 8.5천 |
|---|
| 2026.01.29 | ₩97,734 | ₩98,201 | ₩97,574 | ₩98,201 | +0.48% | 1.7만 |
|---|
| 2026.01.28 | ₩98,401 | ₩98,403 | ₩98,201 | ₩98,403 | +0.00% | 2.1천 |
|---|
| 2026.01.27 | ₩98,228 | ₩98,241 | ₩98,194 | ₩98,232 | +0.00% | 3.9천 |
|---|
| 2026.01.26 | ₩98,174 | ₩98,188 | ₩98,028 | ₩98,108 | -0.07% | 5.7천 |
|---|
| 2026.01.23 | ₩97,547 | ₩97,594 | ₩97,467 | ₩97,594 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩97,440 | ₩97,574 | ₩97,193 | ₩97,360 | -0.08% | 1만 |
|---|
| 2026.01.21 | ₩96,663 | ₩96,946 | ₩96,359 | ₩96,933 | +0.28% | 3.9천 |
|---|
| 2026.01.20 | ₩96,512 | ₩96,721 | ₩96,159 | ₩96,159 | -0.37% | 8.5천 |
|---|
| 2026.01.16 | ₩97,120 | ₩97,340 | ₩97,120 | ₩97,231 | +0.11% | 2.9천 |
|---|
| 2026.01.15 | ₩97,327 | ₩97,427 | ₩97,200 | ₩97,209 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩96,920 | ₩97,227 | ₩96,786 | ₩97,224 | +0.31% | 3.2천 |
|---|
| 2026.01.13 | ₩96,906 | ₩96,906 | ₩96,663 | ₩96,843 | -0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩96,960 | ₩97,163 | ₩96,946 | ₩97,163 | +0.21% | 6.6천 |
|---|
| 2026.01.09 | ₩96,858 | ₩97,133 | ₩96,819 | ₩96,900 | +0.04% | 3.9만 |
|---|
| 2026.01.08 | ₩96,693 | ₩96,958 | ₩96,693 | ₩96,773 | +0.08% | 3.8천 |
|---|
| 2026.01.07 | ₩96,853 | ₩96,853 | ₩96,439 | ₩96,439 | -0.43% | 6.7천 |
|---|
| 2026.01.06 | ₩96,265 | ₩96,519 | ₩96,265 | ₩96,511 | +0.26% | 3.6천 |
|---|
| 2026.01.05 | ₩95,905 | ₩96,099 | ₩95,826 | ₩96,052 | +0.15% | 8.9천 |
|---|
| 2026.01.02 | ₩95,838 | ₩95,892 | ₩95,518 | ₩95,774 | -0.07% | 4.4천 |
|---|
| 2025.12.31 | ₩96,746 | ₩96,746 | ₩96,152 | ₩96,185 | -0.58% | 6.7천 |
|---|
| 2025.12.30 | ₩96,693 | ₩96,920 | ₩96,693 | ₩96,838 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩96,869 | ₩96,973 | ₩96,853 | ₩96,882 | +0.01% | 4.5천 |
|---|
| 2025.12.26 | ₩97,261 | ₩97,264 | ₩97,006 | ₩97,109 | -0.16% | 3.5천 |
|---|
| 2025.12.24 | ₩97,060 | ₩97,130 | ₩97,020 | ₩97,130 | +0.07% | 2.5천 |
|---|
| 2025.12.23 | ₩96,265 | ₩96,821 | ₩96,265 | ₩96,777 | +0.53% | 3.9만 |
|---|
| 2025.12.22 | ₩96,305 | ₩96,532 | ₩96,305 | ₩96,470 | +0.17% | 4.7만 |
|---|
| 2025.12.19 | ₩95,838 | ₩96,199 | ₩95,771 | ₩96,012 | +0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩96,532 | ₩96,532 | ₩96,119 | ₩96,160 | -0.39% | 3.2천 |
|---|
| 2025.12.17 | ₩96,251 | ₩96,251 | ₩95,932 | ₩96,025 | -0.23% | 1.2만 |
|---|
| 2025.12.16 | ₩96,193 | ₩96,265 | ₩95,866 | ₩96,145 | -0.05% | 9.9천 |
|---|
| 2025.12.15 | ₩96,813 | ₩96,813 | ₩96,506 | ₩96,691 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩96,853 | ₩96,885 | ₩96,546 | ₩96,626 | -0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩96,199 | ₩96,920 | ₩96,199 | ₩96,854 | +0.68% | 7.7만 |
|---|
| 2025.12.10 | ₩96,038 | ₩96,265 | ₩95,905 | ₩96,199 | +0.17% | 3.4천 |
|---|
| 2025.12.09 | ₩96,332 | ₩96,332 | ₩96,092 | ₩96,092 | -0.25% | 4.5천 |
|---|
| 2025.12.08 | ₩96,586 | ₩96,586 | ₩96,105 | ₩96,120 | -0.48% | 2.8천 |
|---|
| 2025.12.05 | ₩96,875 | ₩96,940 | ₩96,599 | ₩96,702 | -0.18% | 4천 |
|---|
| 2025.12.04 | ₩96,706 | ₩96,773 | ₩96,599 | ₩96,681 | -0.03% | 2.1천 |
|---|
| 2025.12.03 | ₩96,693 | ₩96,819 | ₩96,666 | ₩96,755 | +0.06% | 1.8천 |
|---|
| 2025.12.02 | ₩96,572 | ₩96,853 | ₩96,572 | ₩96,666 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩97,320 | ₩97,320 | ₩96,746 | ₩96,754 | -0.58% | 2.3천 |
|---|
| 2025.11.28 | ₩97,520 | ₩97,520 | ₩97,520 | ₩97,520 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩96,973 | ₩97,427 | ₩96,973 | ₩97,243 | +0.28% | 14.1만 |
|---|
| 2025.11.25 | ₩96,065 | ₩96,866 | ₩96,065 | ₩96,757 | +0.72% | 3.3천 |
|---|
| 2025.11.24 | ₩95,558 | ₩95,954 | ₩95,558 | ₩95,856 | +0.31% | 2.4천 |
|---|
| 2025.11.21 | ₩95,104 | ₩96,125 | ₩95,077 | ₩95,499 | +0.42% | 700 |
|---|
| 2025.11.20 | ₩96,219 | ₩96,219 | ₩94,570 | ₩94,570 | -1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩95,638 | ₩95,638 | ₩94,997 | ₩95,284 | -0.37% | 1.5천 |
|---|
| 2025.11.18 | ₩94,890 | ₩95,590 | ₩94,890 | ₩95,328 | +0.46% | 4.7천 |
|---|
| 2025.11.17 | ₩96,179 | ₩96,292 | ₩95,344 | ₩95,538 | -0.67% | 3.4천 |
|---|
| 2025.11.14 | ₩95,705 | ₩96,559 | ₩95,705 | ₩96,209 | +0.53% | 5.2천 |
|---|
| 2025.11.13 | ₩96,535 | ₩96,535 | ₩96,145 | ₩96,147 | -0.40% | 3.7천 |
|---|
| 2025.11.12 | ₩96,753 | ₩96,920 | ₩96,666 | ₩96,855 | +0.11% | 7.3만 |
|---|
| 2025.11.11 | ₩96,119 | ₩96,642 | ₩96,119 | ₩96,642 | +0.54% | 7.5천 |
|---|
| 2025.11.10 | ₩95,371 | ₩95,904 | ₩95,371 | ₩95,904 | +0.56% | 700 |
|---|
| 2025.11.07 | ₩94,530 | ₩94,816 | ₩94,232 | ₩94,816 | +0.30% | 4.8천 |
|---|
| 2025.11.06 | ₩94,856 | ₩94,996 | ₩94,517 | ₩94,597 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩95,117 | ₩95,384 | ₩95,088 | ₩95,088 | -0.03% | 4.2천 |
|---|
| 2025.11.04 | ₩94,864 | ₩94,864 | ₩94,690 | ₩94,770 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩94,885 | ₩94,997 | ₩94,802 | ₩94,921 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩95,239 | ₩95,304 | ₩95,144 | ₩95,283 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩95,892 | ₩96,025 | ₩95,611 | ₩95,611 | -0.29% | 1.3만 |
|---|
| 2025.10.29 | ₩96,335 | ₩96,335 | ₩95,638 | ₩95,797 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩96,653 | ₩96,839 | ₩96,619 | ₩96,619 | -0.03% | 1.5천 |
|---|
| 2025.10.27 | ₩96,706 | ₩96,719 | ₩96,325 | ₩96,719 | +0.01% | 4.4천 |
|---|
| 2025.10.24 | ₩96,144 | ₩96,319 | ₩96,144 | ₩96,183 | +0.04% | 2천 |
|---|
| 2025.10.23 | ₩95,785 | ₩95,958 | ₩95,771 | ₩95,824 | +0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩96,119 | ₩96,265 | ₩95,731 | ₩95,909 | -0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩96,012 | ₩96,145 | ₩96,012 | ₩96,052 | +0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩96,132 | ₩96,346 | ₩96,132 | ₩96,265 | +0.14% | 3.7천 |
|---|
| 2025.10.17 | ₩95,331 | ₩95,643 | ₩95,331 | ₩95,594 | +0.28% | 1.3천 |
|---|
| 2025.10.16 | ₩95,812 | ₩95,812 | ₩94,890 | ₩94,980 | -0.87% | 3.1천 |
|---|
| 2025.10.15 | ₩96,079 | ₩96,079 | ₩95,510 | ₩95,510 | -0.59% | 2.6만 |
|---|
| 2025.10.14 | ₩95,011 | ₩95,816 | ₩95,011 | ₩95,650 | +0.67% | 800 |
|---|
| 2025.10.13 | ₩95,291 | ₩95,558 | ₩95,291 | ₩95,468 | +0.19% | 1.1천 |
|---|
| 2025.10.10 | ₩95,625 | ₩95,625 | ₩94,881 | ₩94,881 | -0.78% | 1.3천 |
|---|