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 | ₩106,881 | ₩107,148 | ₩106,834 | ₩107,037 | +0.15% | 4.4천 |
| 2026.10.08 | ₩106,520 | ₩106,707 | ₩106,393 | ₩106,654 | +0.13% | 2.8천 |
| 2026.10.07 | ₩106,447 | ₩106,600 | ₩106,347 | ₩106,348 | -0.09% | 6.9천 |
| 2026.10.06 | ₩106,447 | ₩106,574 | ₩106,420 | ₩106,494 | +0.04% | 4.2천 |
| 2026.10.05 | ₩105,625 | ₩106,119 | ₩105,565 | ₩105,879 | +0.24% | 1.6천 |
| 2026.10.02 | ₩105,157 | ₩105,251 | ₩105,137 | ₩105,251 | +0.09% | 2.9천 |
| 2026.10.01 | ₩104,663 | ₩104,863 | ₩104,449 | ₩104,690 | +0.03% | 4.3천 |
| 2026.09.30 | ₩105,394 | ₩105,425 | ₩104,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,722 |
| -0.64% |
| 4.6천 |
| 2026.09.29 | ₩104,877 | ₩104,877 | ₩104,596 | ₩104,835 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩105,117 | ₩105,411 | ₩105,077 | ₩105,167 | +0.05% | 1.2만 |
|---|
| 2026.09.25 | ₩105,037 | ₩105,358 | ₩104,837 | ₩105,331 | +0.28% | 7.2천 |
|---|
| 2026.09.24 | ₩105,010 | ₩105,331 | ₩104,944 | ₩104,958 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩105,759 | ₩105,759 | ₩104,970 | ₩105,091 | -0.63% | 9.9천 |
|---|
| 2026.09.22 | ₩105,825 | ₩105,852 | ₩105,657 | ₩105,657 | -0.16% | 4.6천 |
|---|
| 2026.09.21 | ₩105,852 | ₩106,186 | ₩105,839 | ₩106,014 | +0.15% | 4천 |
|---|
| 2026.09.18 | ₩106,053 | ₩106,053 | ₩105,378 | ₩105,572 | -0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩106,079 | ₩106,293 | ₩105,932 | ₩106,226 | +0.14% | 3.5만 |
|---|
| 2026.09.16 | ₩106,427 | ₩106,427 | ₩105,278 | ₩105,652 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩106,106 | ₩106,293 | ₩106,106 | ₩106,293 | +0.18% | 1.2천 |
|---|
| 2026.09.14 | ₩106,400 | ₩106,828 | ₩106,400 | ₩106,547 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩105,959 | ₩106,173 | ₩105,959 | ₩106,045 | +0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩105,344 | ₩105,445 | ₩105,211 | ₩105,386 | +0.04% | 4.8천 |
|---|
| 2026.09.09 | ₩105,451 | ₩105,585 | ₩105,451 | ₩105,475 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩106,480 | ₩106,480 | ₩105,928 | ₩105,928 | -0.52% | 2.6천 |
|---|
| 2026.09.04 | ₩107,228 | ₩107,228 | ₩106,739 | ₩106,739 | -0.46% | 1.4천 |
|---|
| 2026.09.03 | ₩107,127 | ₩107,640 | ₩107,127 | ₩107,639 | +0.48% | 2천 |
|---|
| 2026.09.02 | ₩106,781 | ₩106,866 | ₩106,781 | ₩106,790 | +0.01% | 1.4천 |
|---|
| 2026.09.01 | ₩106,721 | ₩106,734 | ₩106,360 | ₩106,520 | -0.19% | 3.6만 |
|---|
| 2026.08.31 | ₩106,687 | ₩106,741 | ₩106,590 | ₩106,715 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩107,155 | ₩107,295 | ₩106,788 | ₩106,881 | -0.26% | 4.2천 |
|---|
| 2026.08.27 | ₩106,834 | ₩107,148 | ₩106,834 | ₩107,097 | +0.25% | 4.5천 |
|---|
| 2026.08.26 | ₩106,868 | ₩107,068 | ₩106,868 | ₩106,886 | +0.02% | 2.2천 |
|---|
| 2026.08.25 | ₩107,135 | ₩107,148 | ₩107,008 | ₩107,081 | -0.05% | 5.5천 |
|---|
| 2026.08.24 | ₩107,188 | ₩107,227 | ₩107,128 | ₩107,188 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩106,788 | ₩107,089 | ₩106,788 | ₩106,868 | +0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩107,362 | ₩107,402 | ₩106,614 | ₩106,615 | -0.70% | 6.3천 |
|---|
| 2026.08.19 | ₩107,653 | ₩107,736 | ₩107,175 | ₩107,228 | -0.39% | 1.3만 |
|---|
| 2026.08.18 | ₩106,440 | ₩106,828 | ₩106,440 | ₩106,721 | +0.26% | 1.3만 |
|---|
| 2026.08.17 | ₩106,494 | ₩106,494 | ₩106,201 | ₩106,201 | -0.27% | 6천 |
|---|
| 2026.08.14 | ₩106,894 | ₩106,894 | ₩106,750 | ₩106,750 | -0.14% | 2천 |
|---|
| 2026.08.13 | ₩106,988 | ₩106,988 | ₩106,661 | ₩106,948 | -0.04% | 4.4천 |
|---|
| 2026.08.12 | ₩106,079 | ₩106,413 | ₩106,079 | ₩106,373 | +0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩106,801 | ₩106,801 | ₩106,317 | ₩106,317 | -0.45% | 7천 |
|---|
| 2026.08.10 | ₩106,774 | ₩106,813 | ₩106,600 | ₩106,651 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩106,387 | ₩106,587 | ₩106,387 | ₩106,543 | +0.15% | 600 |
|---|
| 2026.08.06 | ₩106,587 | ₩106,587 | ₩105,825 | ₩106,281 | -0.29% | 3.6천 |
|---|
| 2026.08.05 | ₩106,547 | ₩106,547 | ₩105,872 | ₩105,947 | -0.56% | 1.3천 |
|---|
| 2026.08.04 | ₩104,289 | ₩105,693 | ₩104,289 | ₩105,693 | +1.35% | 2.6천 |
|---|
| 2026.08.03 | ₩104,516 | ₩104,843 | ₩104,516 | ₩104,690 | +0.17% | 2.3만 |
|---|
| 2026.07.31 | ₩103,607 | ₩104,249 | ₩103,273 | ₩104,169 | +0.54% | 4.3천 |
|---|
| 2026.07.30 | ₩103,741 | ₩104,062 | ₩103,313 | ₩104,062 | +0.31% | 9.3천 |
|---|
| 2026.07.29 | ₩104,837 | ₩104,837 | ₩104,141 | ₩104,141 | -0.66% | 1.3만 |
|---|
| 2026.07.28 | ₩104,797 | ₩104,797 | ₩104,619 | ₩104,619 | -0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩103,915 | ₩103,915 | ₩103,527 | ₩103,527 | -0.37% | 1.3천 |
|---|
| 2026.07.24 | ₩103,193 | ₩103,647 | ₩103,193 | ₩103,462 | +0.26% | 2.4천 |
|---|
| 2026.07.23 | ₩102,572 | ₩102,572 | ₩102,457 | ₩102,522 | -0.05% | 1.7천 |
|---|
| 2026.07.22 | ₩103,126 | ₩103,233 | ₩102,966 | ₩103,060 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩102,739 | ₩102,859 | ₩102,632 | ₩102,827 | +0.09% | 7.5천 |
|---|
| 2026.07.20 | ₩103,325 | ₩103,325 | ₩102,913 | ₩102,938 | -0.38% | 5.3천 |
|---|
| 2026.07.17 | ₩103,701 | ₩103,701 | ₩102,933 | ₩103,121 | -0.56% | 1.1만 |
|---|
| 2026.07.16 | ₩103,380 | ₩103,541 | ₩103,285 | ₩103,541 | +0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩102,872 | ₩102,872 | ₩102,512 | ₩102,512 | -0.35% | 5.9천 |
|---|
| 2026.07.14 | ₩102,645 | ₩102,792 | ₩102,525 | ₩102,632 | -0.01% | 2.9천 |
|---|
| 2026.07.13 | ₩103,394 | ₩103,581 | ₩103,177 | ₩103,220 | -0.17% | 1만 |
|---|
| 2026.07.10 | ₩102,619 | ₩103,006 | ₩102,619 | ₩103,006 | +0.38% | 800 |
|---|
| 2026.07.09 | ₩102,325 | ₩102,672 | ₩102,325 | ₩102,657 | +0.33% | 3.6천 |
|---|
| 2026.07.08 | ₩102,943 | ₩103,140 | ₩102,943 | ₩102,989 | +0.04% | 7.7천 |
|---|
| 2026.07.07 | ₩103,781 | ₩103,781 | ₩103,403 | ₩103,403 | -0.36% | 3.3천 |
|---|
| 2026.07.06 | ₩102,314 | ₩102,667 | ₩102,314 | ₩102,667 | +0.34% | 1.6천 |
|---|
| 2026.07.02 | ₩101,443 | ₩102,728 | ₩101,443 | ₩102,728 | +1.27% | 1.1천 |
|---|
| 2026.07.01 | ₩101,142 | ₩101,496 | ₩101,142 | ₩101,266 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩100,494 | ₩101,015 | ₩100,421 | ₩100,871 | +0.37% | 2.4천 |
|---|
| 2026.06.29 | ₩100,334 | ₩100,473 | ₩100,334 | ₩100,473 | +0.14% | 1.1천 |
|---|
| 2026.06.26 | ₩99,038 | ₩100,201 | ₩99,038 | ₩100,201 | +1.18% | 8.9천 |
|---|
| 2026.06.25 | ₩99,064 | ₩99,623 | ₩98,855 | ₩98,855 | -0.21% | 7.1천 |
|---|
| 2026.06.24 | ₩99,505 | ₩99,866 | ₩99,412 | ₩99,505 | 0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩99,292 | ₩99,519 | ₩99,292 | ₩99,513 | +0.22% | 7천 |
|---|
| 2026.06.22 | ₩99,292 | ₩99,325 | ₩99,084 | ₩99,084 | -0.21% | 5.4천 |
|---|
| 2026.06.18 | ₩99,679 | ₩99,679 | ₩99,038 | ₩99,393 | -0.29% | 5.3천 |
|---|
| 2026.06.17 | ₩100,688 | ₩100,688 | ₩99,882 | ₩99,882 | -0.80% | 3.8천 |
|---|
| 2026.06.16 | ₩101,336 | ₩101,483 | ₩100,988 | ₩101,138 | -0.20% | 2.6만 |
|---|
| 2026.06.15 | ₩101,282 | ₩101,657 | ₩100,842 | ₩101,317 | +0.03% | 3천 |
|---|
| 2026.06.12 | ₩100,948 | ₩101,323 | ₩100,948 | ₩101,099 | +0.15% | 5천 |
|---|
| 2026.06.11 | ₩100,548 | ₩101,055 | ₩100,534 | ₩100,775 | +0.23% | 3.3만 |
|---|
| 2026.06.10 | ₩100,975 | ₩101,129 | ₩100,401 | ₩100,401 | -0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩100,581 | ₩100,581 | ₩99,906 | ₩100,561 | -0.02% | 6.2천 |
|---|
| 2026.06.08 | ₩100,935 | ₩100,988 | ₩100,418 | ₩100,418 | -0.51% | 1.3천 |
|---|
| 2026.06.05 | ₩101,790 | ₩101,864 | ₩100,882 | ₩100,882 | -0.89% | 5.8천 |
|---|
| 2026.06.04 | ₩101,536 | ₩101,697 | ₩101,502 | ₩101,697 | +0.16% | 2천 |
|---|
| 2026.06.03 | ₩101,476 | ₩101,503 | ₩101,229 | ₩101,229 | -0.24% | 2.7만 |
|---|
| 2026.06.02 | ₩101,630 | ₩101,777 | ₩101,616 | ₩101,746 | +0.11% | 5.9천 |
|---|
| 2026.06.01 | ₩101,570 | ₩101,804 | ₩101,536 | ₩101,651 | +0.08% | 3.8천 |
|---|
| 2026.05.29 | ₩101,657 | ₩101,743 | ₩101,535 | ₩101,535 | -0.12% | 7.1천 |
|---|
| 2026.05.28 | ₩101,550 | ₩101,797 | ₩101,550 | ₩101,643 | +0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩101,710 | ₩101,710 | ₩101,348 | ₩101,348 | -0.36% | 1.6천 |
|---|
| 2026.05.26 | ₩102,098 | ₩102,098 | ₩101,630 | ₩101,630 | -0.46% | 3천 |
|---|
| 2026.05.22 | ₩102,057 | ₩102,238 | ₩101,910 | ₩102,059 | +0.00% | 1만 |
|---|
| 2026.05.21 | ₩101,349 | ₩101,630 | ₩101,349 | ₩101,591 | +0.24% | 2.3천 |
|---|
| 2026.05.20 | ₩101,336 | ₩101,563 | ₩101,336 | ₩101,522 | +0.18% | 1.1천 |
|---|
| 2026.05.19 | ₩101,349 | ₩101,710 | ₩101,345 | ₩101,345 | -0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩101,376 | ₩101,540 | ₩101,376 | ₩101,540 | +0.16% | 1천 |
|---|
| 2026.05.15 | ₩101,049 | ₩101,095 | ₩100,707 | ₩100,707 | -0.34% | 1.6천 |
|---|
| 2026.05.14 | ₩101,256 | ₩101,256 | ₩101,162 | ₩101,221 | -0.03% | 3.8천 |
|---|
| 2026.05.13 | ₩100,521 | ₩100,673 | ₩100,521 | ₩100,673 | +0.15% | 700 |
|---|
| 2026.05.12 | ₩99,946 | ₩100,391 | ₩99,946 | ₩100,391 | +0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩99,612 | ₩99,893 | ₩99,612 | ₩99,886 | +0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩99,866 | ₩99,906 | ₩99,706 | ₩99,706 | -0.16% | 1.6천 |
|---|
| 2026.05.07 | ₩99,773 | ₩99,859 | ₩99,646 | ₩99,708 | -0.06% | 1.6천 |
|---|
| 2026.05.06 | ₩99,519 | ₩99,799 | ₩99,385 | ₩99,655 | +0.14% | 3.2천 |
|---|
| 2026.05.05 | ₩99,412 | ₩99,412 | ₩99,110 | ₩99,361 | -0.05% | 4.8만 |
|---|
| 2026.05.04 | ₩99,131 | ₩99,612 | ₩98,931 | ₩99,104 | -0.03% | 9.4만 |
|---|
| 2026.05.01 | ₩100,147 | ₩100,147 | ₩99,465 | ₩99,465 | -0.68% | 1.2만 |
|---|
| 2026.04.30 | ₩99,238 | ₩99,759 | ₩99,238 | ₩99,666 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩98,998 | ₩99,111 | ₩98,998 | ₩99,087 | +0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩99,131 | ₩99,278 | ₩98,971 | ₩99,137 | +0.01% | 3.7만 |
|---|
| 2026.04.27 | ₩99,064 | ₩99,064 | ₩98,877 | ₩98,891 | -0.18% | 5.6만 |
|---|
| 2026.04.24 | ₩98,690 | ₩98,917 | ₩98,690 | ₩98,917 | +0.23% | 5천 |
|---|
| 2026.04.23 | ₩98,837 | ₩98,971 | ₩98,289 | ₩98,904 | +0.07% | 5.7만 |
|---|
| 2026.04.22 | ₩98,557 | ₩98,581 | ₩98,316 | ₩98,581 | +0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩98,797 | ₩98,811 | ₩98,296 | ₩98,296 | -0.51% | 9.9천 |
|---|
| 2026.04.20 | ₩99,278 | ₩99,545 | ₩98,987 | ₩98,987 | -0.29% | 1.8천 |
|---|
| 2026.04.17 | ₩99,238 | ₩99,519 | ₩99,238 | ₩99,416 | +0.18% | 1만 |
|---|
| 2026.04.16 | ₩98,463 | ₩98,730 | ₩98,463 | ₩98,717 | +0.26% | 8.8천 |
|---|
| 2026.04.15 | ₩98,142 | ₩98,503 | ₩98,102 | ₩98,394 | +0.26% | 8.9천 |
|---|
| 2026.04.14 | ₩97,448 | ₩97,955 | ₩97,314 | ₩97,925 | +0.49% | 6.6천 |
|---|
| 2026.04.13 | ₩96,900 | ₩97,440 | ₩96,780 | ₩97,440 | +0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩97,969 | ₩97,969 | ₩96,967 | ₩97,021 | -0.97% | 7.7천 |
|---|
| 2026.04.09 | ₩97,688 | ₩98,104 | ₩97,648 | ₩97,966 | +0.28% | 3.1천 |
|---|
| 2026.04.08 | ₩97,661 | ₩97,842 | ₩97,661 | ₩97,842 | +0.18% | 300 |
|---|
| 2026.04.07 | ₩96,646 | ₩96,722 | ₩96,432 | ₩96,722 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩96,766 | ₩96,947 | ₩96,753 | ₩96,947 | +0.19% | 1.8천 |
|---|
| 2026.04.02 | ₩95,978 | ₩96,633 | ₩95,938 | ₩96,633 | +0.68% | 1만 |
|---|
| 2026.04.01 | ₩96,285 | ₩96,355 | ₩96,071 | ₩96,245 | -0.04% | 4.6천 |
|---|
| 2026.03.31 | ₩95,403 | ₩96,058 | ₩95,203 | ₩96,058 | +0.69% | 9.3천 |
|---|
| 2026.03.30 | ₩94,789 | ₩95,123 | ₩94,591 | ₩94,606 | -0.19% | 3.2천 |
|---|
| 2026.03.27 | ₩94,695 | ₩94,976 | ₩94,147 | ₩94,147 | -0.58% | 2.5천 |
|---|
| 2026.03.26 | ₩95,791 | ₩95,858 | ₩95,116 | ₩95,163 | -0.66% | 11만 |
|---|
| 2026.03.25 | ₩95,964 | ₩96,031 | ₩95,447 | ₩95,536 | -0.45% | 10.1만 |
|---|
| 2026.03.24 | ₩95,497 | ₩95,630 | ₩95,189 | ₩95,203 | -0.31% | 3.3만 |
|---|
| 2026.03.23 | ₩95,831 | ₩96,058 | ₩95,390 | ₩95,398 | -0.45% | 2.7만 |
|---|
| 2026.03.20 | ₩95,403 | ₩95,510 | ₩94,668 | ₩94,802 | -0.63% | 2.5만 |
|---|
| 2026.03.19 | ₩96,138 | ₩96,506 | ₩95,924 | ₩96,245 | +0.11% | 11.3만 |
|---|
| 2026.03.18 | ₩97,715 | ₩97,715 | ₩96,566 | ₩96,566 | -1.18% | 2.8만 |
|---|
| 2026.03.17 | ₩98,704 | ₩98,704 | ₩98,089 | ₩98,102 | -0.61% | 1.6만 |
|---|
| 2026.03.16 | ₩98,428 | ₩98,503 | ₩98,236 | ₩98,316 | -0.11% | 2.1만 |
|---|
| 2026.03.13 | ₩98,744 | ₩98,744 | ₩97,661 | ₩97,742 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩98,142 | ₩98,570 | ₩98,076 | ₩98,101 | -0.04% | 1.2만 |
|---|
| 2026.03.11 | ₩98,623 | ₩98,639 | ₩98,423 | ₩98,639 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩98,971 | ₩99,706 | ₩98,911 | ₩98,988 | +0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩98,757 | ₩99,385 | ₩98,410 | ₩99,385 | +0.64% | 1.4만 |
|---|
| 2026.03.06 | ₩99,051 | ₩99,305 | ₩98,797 | ₩99,251 | +0.20% | 5.7천 |
|---|
| 2026.03.05 | ₩99,786 | ₩99,786 | ₩99,024 | ₩99,559 | -0.23% | 8.4천 |
|---|
| 2026.03.04 | ₩100,080 | ₩100,441 | ₩99,599 | ₩100,294 | +0.21% | 3.7천 |
|---|
| 2026.03.03 | ₩99,062 | ₩100,360 | ₩99,062 | ₩100,133 | +1.08% | 6.3천 |
|---|
| 2026.03.02 | ₩100,374 | ₩100,935 | ₩100,374 | ₩100,681 | +0.31% | 5.3천 |
|---|
| 2026.02.27 | ₩99,599 | ₩100,294 | ₩99,599 | ₩100,294 | +0.70% | 5.9천 |
|---|
| 2026.02.26 | ₩99,946 | ₩99,946 | ₩99,484 | ₩99,850 | -0.10% | 9.5천 |
|---|
| 2026.02.25 | ₩99,879 | ₩99,996 | ₩99,652 | ₩99,996 | +0.12% | 1.3천 |
|---|
| 2026.02.24 | ₩99,171 | ₩99,706 | ₩99,158 | ₩99,702 | +0.53% | 6.5천 |
|---|
| 2026.02.23 | ₩99,425 | ₩99,585 | ₩99,131 | ₩99,238 | -0.19% | 3.7천 |
|---|
| 2026.02.20 | ₩99,145 | ₩99,452 | ₩99,104 | ₩99,447 | +0.30% | 2.6천 |
|---|
| 2026.02.19 | ₩99,358 | ₩99,445 | ₩98,998 | ₩99,191 | -0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩99,218 | ₩99,292 | ₩99,038 | ₩99,198 | -0.02% | 6.1천 |
|---|
| 2026.02.17 | ₩99,024 | ₩99,191 | ₩98,543 | ₩98,998 | -0.03% | 5.2천 |
|---|
| 2026.02.13 | ₩99,409 | ₩99,599 | ₩98,904 | ₩99,059 | -0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩99,960 | ₩100,085 | ₩98,864 | ₩98,864 | -1.10% | 4.4천 |
|---|
| 2026.02.11 | ₩99,946 | ₩100,053 | ₩99,921 | ₩99,933 | -0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩99,973 | ₩100,053 | ₩99,692 | ₩99,759 | -0.21% | 6.3천 |
|---|
| 2026.02.09 | ₩99,659 | ₩99,773 | ₩99,618 | ₩99,706 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩99,598 | ₩99,779 | ₩99,532 | ₩99,779 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩98,917 | ₩98,944 | ₩98,476 | ₩98,637 | -0.28% | 4.2만 |
|---|
| 2026.02.04 | ₩98,811 | ₩99,205 | ₩98,811 | ₩99,044 | +0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩98,623 | ₩98,714 | ₩98,256 | ₩98,464 | -0.16% | 9.2천 |
|---|
| 2026.02.02 | ₩98,102 | ₩98,717 | ₩98,102 | ₩98,670 | +0.58% | 1만 |
|---|
| 2026.01.30 | ₩97,788 | ₩98,255 | ₩97,635 | ₩98,255 | +0.48% | 8.5천 |
|---|
| 2026.01.29 | ₩97,822 | ₩98,289 | ₩97,661 | ₩98,289 | +0.48% | 1.7만 |
|---|
| 2026.01.28 | ₩98,490 | ₩98,491 | ₩98,289 | ₩98,491 | +0.00% | 2.1천 |
|---|
| 2026.01.27 | ₩98,316 | ₩98,329 | ₩98,283 | ₩98,320 | +0.00% | 3.9천 |
|---|
| 2026.01.26 | ₩98,263 | ₩98,276 | ₩98,116 | ₩98,196 | -0.07% | 5.7천 |
|---|
| 2026.01.23 | ₩97,635 | ₩97,681 | ₩97,555 | ₩97,681 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩97,528 | ₩97,661 | ₩97,281 | ₩97,448 | -0.08% | 1만 |
|---|
| 2026.01.21 | ₩96,750 | ₩97,033 | ₩96,445 | ₩97,020 | +0.28% | 3.9천 |
|---|
| 2026.01.20 | ₩96,599 | ₩96,808 | ₩96,245 | ₩96,245 | -0.37% | 8.5천 |
|---|
| 2026.01.16 | ₩97,207 | ₩97,428 | ₩97,207 | ₩97,318 | +0.11% | 2.9천 |
|---|
| 2026.01.15 | ₩97,414 | ₩97,514 | ₩97,287 | ₩97,297 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩97,007 | ₩97,314 | ₩96,873 | ₩97,311 | +0.31% | 3.2천 |
|---|
| 2026.01.13 | ₩96,993 | ₩96,993 | ₩96,750 | ₩96,931 | -0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩97,047 | ₩97,250 | ₩97,033 | ₩97,250 | +0.21% | 6.6천 |
|---|
| 2026.01.09 | ₩96,945 | ₩97,220 | ₩96,906 | ₩96,987 | +0.04% | 3.9만 |
|---|
| 2026.01.08 | ₩96,780 | ₩97,045 | ₩96,780 | ₩96,860 | +0.08% | 3.8천 |
|---|
| 2026.01.07 | ₩96,940 | ₩96,940 | ₩96,526 | ₩96,526 | -0.43% | 6.7천 |
|---|
| 2026.01.06 | ₩96,352 | ₩96,606 | ₩96,352 | ₩96,598 | +0.26% | 3.6천 |
|---|
| 2026.01.05 | ₩95,991 | ₩96,185 | ₩95,912 | ₩96,138 | +0.15% | 8.9천 |
|---|
| 2026.01.02 | ₩95,924 | ₩95,978 | ₩95,604 | ₩95,860 | -0.07% | 4.4천 |
|---|
| 2025.12.31 | ₩96,833 | ₩96,833 | ₩96,238 | ₩96,272 | -0.58% | 6.7천 |
|---|
| 2025.12.30 | ₩96,780 | ₩97,007 | ₩96,780 | ₩96,925 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩96,956 | ₩97,060 | ₩96,940 | ₩96,969 | +0.01% | 4.5천 |
|---|
| 2025.12.26 | ₩97,349 | ₩97,351 | ₩97,094 | ₩97,196 | -0.16% | 3.5천 |
|---|
| 2025.12.24 | ₩97,147 | ₩97,218 | ₩97,107 | ₩97,218 | +0.07% | 2.5천 |
|---|
| 2025.12.23 | ₩96,352 | ₩96,908 | ₩96,352 | ₩96,864 | +0.53% | 3.9만 |
|---|
| 2025.12.22 | ₩96,392 | ₩96,619 | ₩96,392 | ₩96,556 | +0.17% | 4.7만 |
|---|
| 2025.12.19 | ₩95,924 | ₩96,285 | ₩95,858 | ₩96,098 | +0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩96,619 | ₩96,619 | ₩96,205 | ₩96,246 | -0.39% | 3.2천 |
|---|
| 2025.12.17 | ₩96,337 | ₩96,337 | ₩96,018 | ₩96,111 | -0.23% | 1.2만 |
|---|
| 2025.12.16 | ₩96,280 | ₩96,352 | ₩95,952 | ₩96,232 | -0.05% | 9.9천 |
|---|
| 2025.12.15 | ₩96,900 | ₩96,900 | ₩96,592 | ₩96,778 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩96,940 | ₩96,972 | ₩96,633 | ₩96,713 | -0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩96,285 | ₩97,007 | ₩96,285 | ₩96,941 | +0.68% | 7.7만 |
|---|
| 2025.12.10 | ₩96,125 | ₩96,352 | ₩95,991 | ₩96,285 | +0.17% | 3.4천 |
|---|
| 2025.12.09 | ₩96,419 | ₩96,419 | ₩96,178 | ₩96,178 | -0.25% | 4.5천 |
|---|
| 2025.12.08 | ₩96,673 | ₩96,673 | ₩96,192 | ₩96,206 | -0.48% | 2.8천 |
|---|
| 2025.12.05 | ₩96,963 | ₩97,027 | ₩96,686 | ₩96,789 | -0.18% | 4천 |
|---|
| 2025.12.04 | ₩96,793 | ₩96,860 | ₩96,686 | ₩96,767 | -0.03% | 2.1천 |
|---|
| 2025.12.03 | ₩96,780 | ₩96,906 | ₩96,753 | ₩96,842 | +0.06% | 1.8천 |
|---|
| 2025.12.02 | ₩96,659 | ₩96,940 | ₩96,659 | ₩96,753 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩97,408 | ₩97,408 | ₩96,833 | ₩96,841 | -0.58% | 2.3천 |
|---|
| 2025.11.28 | ₩97,608 | ₩97,608 | ₩97,608 | ₩97,608 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩97,060 | ₩97,514 | ₩97,060 | ₩97,330 | +0.28% | 14.1만 |
|---|
| 2025.11.25 | ₩96,152 | ₩96,953 | ₩96,152 | ₩96,844 | +0.72% | 3.3천 |
|---|
| 2025.11.24 | ₩95,644 | ₩96,041 | ₩95,644 | ₩95,942 | +0.31% | 2.4천 |
|---|
| 2025.11.21 | ₩95,189 | ₩96,212 | ₩95,163 | ₩95,585 | +0.42% | 700 |
|---|
| 2025.11.20 | ₩96,305 | ₩96,305 | ₩94,655 | ₩94,655 | -1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩95,724 | ₩95,724 | ₩95,083 | ₩95,370 | -0.37% | 1.5천 |
|---|
| 2025.11.18 | ₩94,976 | ₩95,676 | ₩94,976 | ₩95,414 | +0.46% | 4.7천 |
|---|
| 2025.11.17 | ₩96,265 | ₩96,379 | ₩95,430 | ₩95,624 | -0.67% | 3.4천 |
|---|
| 2025.11.14 | ₩95,791 | ₩96,646 | ₩95,791 | ₩96,296 | +0.53% | 5.2천 |
|---|
| 2025.11.13 | ₩96,622 | ₩96,622 | ₩96,232 | ₩96,233 | -0.40% | 3.7천 |
|---|
| 2025.11.12 | ₩96,840 | ₩97,007 | ₩96,753 | ₩96,943 | +0.11% | 7.3만 |
|---|
| 2025.11.11 | ₩96,205 | ₩96,729 | ₩96,205 | ₩96,729 | +0.54% | 7.5천 |
|---|
| 2025.11.10 | ₩95,457 | ₩95,990 | ₩95,457 | ₩95,990 | +0.56% | 700 |
|---|
| 2025.11.07 | ₩94,615 | ₩94,901 | ₩94,317 | ₩94,901 | +0.30% | 4.8천 |
|---|
| 2025.11.06 | ₩94,941 | ₩95,081 | ₩94,602 | ₩94,682 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩95,203 | ₩95,470 | ₩95,173 | ₩95,173 | -0.03% | 4.2천 |
|---|
| 2025.11.04 | ₩94,949 | ₩94,949 | ₩94,775 | ₩94,855 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩94,970 | ₩95,083 | ₩94,887 | ₩95,006 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩95,324 | ₩95,390 | ₩95,230 | ₩95,369 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩95,978 | ₩96,111 | ₩95,697 | ₩95,697 | -0.29% | 1.3만 |
|---|
| 2025.10.29 | ₩96,421 | ₩96,421 | ₩95,724 | ₩95,883 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩96,739 | ₩96,926 | ₩96,706 | ₩96,706 | -0.03% | 1.5천 |
|---|
| 2025.10.27 | ₩96,793 | ₩96,806 | ₩96,412 | ₩96,806 | +0.01% | 4.4천 |
|---|
| 2025.10.24 | ₩96,230 | ₩96,405 | ₩96,230 | ₩96,269 | +0.04% | 2천 |
|---|
| 2025.10.23 | ₩95,871 | ₩96,045 | ₩95,858 | ₩95,910 | +0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩96,205 | ₩96,352 | ₩95,817 | ₩95,995 | -0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩96,098 | ₩96,232 | ₩96,098 | ₩96,138 | +0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩96,218 | ₩96,432 | ₩96,218 | ₩96,352 | +0.14% | 3.7천 |
|---|
| 2025.10.17 | ₩95,417 | ₩95,729 | ₩95,417 | ₩95,680 | +0.28% | 1.3천 |
|---|
| 2025.10.16 | ₩95,898 | ₩95,898 | ₩94,976 | ₩95,065 | -0.87% | 3.1천 |
|---|
| 2025.10.15 | ₩96,165 | ₩96,165 | ₩95,596 | ₩95,596 | -0.59% | 2.6만 |
|---|
| 2025.10.14 | ₩95,096 | ₩95,902 | ₩95,096 | ₩95,736 | +0.67% | 800 |
|---|
| 2025.10.13 | ₩95,377 | ₩95,644 | ₩95,377 | ₩95,554 | +0.19% | 1.1천 |
|---|
| 2025.10.10 | ₩95,711 | ₩95,711 | ₩94,966 | ₩94,966 | -0.78% | 1.3천 |
|---|