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 | ₩106,817 | ₩107,084 | ₩106,770 | ₩106,973 | +0.15% | 4.4천 |
| 2026.10.08 | ₩106,456 | ₩106,643 | ₩106,330 | ₩106,590 | +0.13% | 2.8천 |
| 2026.10.07 | ₩106,383 | ₩106,537 | ₩106,283 | ₩106,284 | -0.09% | 6.9천 |
| 2026.10.06 | ₩106,383 | ₩106,510 | ₩106,356 | ₩106,430 | +0.04% | 4.2천 |
| 2026.10.05 | ₩105,562 | ₩106,056 | ₩105,502 | ₩105,816 | +0.24% | 1.6천 |
| 2026.10.02 | ₩105,094 | ₩105,188 | ₩105,074 | ₩105,188 | +0.09% | 2.9천 |
| 2026.10.01 | ₩104,600 | ₩104,801 | ₩104,387 | ₩104,627 | +0.03% | 4.3천 |
| 2026.09.30 | ₩105,331 | ₩105,361 | ₩104,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,659 |
| -0.64% |
| 4.6천 |
| 2026.09.29 | ₩104,814 | ₩104,814 | ₩104,534 | ₩104,773 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩105,054 | ₩105,348 | ₩105,014 | ₩105,104 | +0.05% | 1.2만 |
|---|
| 2026.09.25 | ₩104,974 | ₩105,295 | ₩104,774 | ₩105,268 | +0.28% | 7.2천 |
|---|
| 2026.09.24 | ₩104,948 | ₩105,268 | ₩104,881 | ₩104,895 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩105,695 | ₩105,695 | ₩104,907 | ₩105,028 | -0.63% | 9.9천 |
|---|
| 2026.09.22 | ₩105,762 | ₩105,789 | ₩105,594 | ₩105,594 | -0.16% | 4.6천 |
|---|
| 2026.09.21 | ₩105,789 | ₩106,123 | ₩105,775 | ₩105,950 | +0.15% | 4천 |
|---|
| 2026.09.18 | ₩105,989 | ₩105,989 | ₩105,315 | ₩105,508 | -0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩106,016 | ₩106,229 | ₩105,869 | ₩106,163 | +0.14% | 3.5만 |
|---|
| 2026.09.16 | ₩106,363 | ₩106,363 | ₩105,215 | ₩105,588 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩106,043 | ₩106,229 | ₩106,043 | ₩106,229 | +0.18% | 1.2천 |
|---|
| 2026.09.14 | ₩106,336 | ₩106,764 | ₩106,336 | ₩106,483 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩105,896 | ₩106,109 | ₩105,896 | ₩105,981 | +0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩105,281 | ₩105,382 | ₩105,148 | ₩105,323 | +0.04% | 4.8천 |
|---|
| 2026.09.09 | ₩105,388 | ₩105,522 | ₩105,388 | ₩105,412 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩106,416 | ₩106,416 | ₩105,865 | ₩105,865 | -0.52% | 2.6천 |
|---|
| 2026.09.04 | ₩107,164 | ₩107,164 | ₩106,675 | ₩106,675 | -0.46% | 1.4천 |
|---|
| 2026.09.03 | ₩107,063 | ₩107,576 | ₩107,063 | ₩107,574 | +0.48% | 2천 |
|---|
| 2026.09.02 | ₩106,717 | ₩106,802 | ₩106,717 | ₩106,726 | +0.01% | 1.4천 |
|---|
| 2026.09.01 | ₩106,657 | ₩106,670 | ₩106,296 | ₩106,456 | -0.19% | 3.6만 |
|---|
| 2026.08.31 | ₩106,623 | ₩106,677 | ₩106,526 | ₩106,651 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩107,091 | ₩107,231 | ₩106,724 | ₩106,817 | -0.26% | 4.2천 |
|---|
| 2026.08.27 | ₩106,770 | ₩107,084 | ₩106,770 | ₩107,033 | +0.25% | 4.5천 |
|---|
| 2026.08.26 | ₩106,804 | ₩107,004 | ₩106,804 | ₩106,822 | +0.02% | 2.2천 |
|---|
| 2026.08.25 | ₩107,071 | ₩107,084 | ₩106,944 | ₩107,017 | -0.05% | 5.5천 |
|---|
| 2026.08.24 | ₩107,124 | ₩107,163 | ₩107,064 | ₩107,124 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩106,724 | ₩107,025 | ₩106,724 | ₩106,804 | +0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩107,298 | ₩107,338 | ₩106,550 | ₩106,551 | -0.70% | 6.3천 |
|---|
| 2026.08.19 | ₩107,589 | ₩107,672 | ₩107,111 | ₩107,164 | -0.39% | 1.3만 |
|---|
| 2026.08.18 | ₩106,376 | ₩106,764 | ₩106,376 | ₩106,657 | +0.26% | 1.3만 |
|---|
| 2026.08.17 | ₩106,430 | ₩106,430 | ₩106,137 | ₩106,137 | -0.27% | 6천 |
|---|
| 2026.08.14 | ₩106,830 | ₩106,830 | ₩106,686 | ₩106,686 | -0.14% | 2천 |
|---|
| 2026.08.13 | ₩106,924 | ₩106,924 | ₩106,597 | ₩106,884 | -0.04% | 4.4천 |
|---|
| 2026.08.12 | ₩106,016 | ₩106,350 | ₩106,016 | ₩106,310 | +0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩106,737 | ₩106,737 | ₩106,254 | ₩106,254 | -0.45% | 7천 |
|---|
| 2026.08.10 | ₩106,710 | ₩106,749 | ₩106,537 | ₩106,587 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩106,323 | ₩106,523 | ₩106,323 | ₩106,479 | +0.15% | 600 |
|---|
| 2026.08.06 | ₩106,523 | ₩106,523 | ₩105,762 | ₩106,217 | -0.29% | 3.6천 |
|---|
| 2026.08.05 | ₩106,483 | ₩106,483 | ₩105,809 | ₩105,884 | -0.56% | 1.3천 |
|---|
| 2026.08.04 | ₩104,226 | ₩105,630 | ₩104,226 | ₩105,630 | +1.35% | 2.6천 |
|---|
| 2026.08.03 | ₩104,453 | ₩104,781 | ₩104,453 | ₩104,627 | +0.17% | 2.3만 |
|---|
| 2026.07.31 | ₩103,545 | ₩104,186 | ₩103,212 | ₩104,106 | +0.54% | 4.3천 |
|---|
| 2026.07.30 | ₩103,679 | ₩103,999 | ₩103,252 | ₩103,999 | +0.31% | 9.3천 |
|---|
| 2026.07.29 | ₩104,774 | ₩104,774 | ₩104,078 | ₩104,078 | -0.66% | 1.3만 |
|---|
| 2026.07.28 | ₩104,734 | ₩104,734 | ₩104,556 | ₩104,556 | -0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩103,852 | ₩103,852 | ₩103,465 | ₩103,465 | -0.37% | 1.3천 |
|---|
| 2026.07.24 | ₩103,131 | ₩103,585 | ₩103,131 | ₩103,400 | +0.26% | 2.4천 |
|---|
| 2026.07.23 | ₩102,510 | ₩102,510 | ₩102,396 | ₩102,461 | -0.05% | 1.7천 |
|---|
| 2026.07.22 | ₩103,065 | ₩103,171 | ₩102,904 | ₩102,998 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩102,677 | ₩102,798 | ₩102,571 | ₩102,766 | +0.09% | 7.5천 |
|---|
| 2026.07.20 | ₩103,264 | ₩103,264 | ₩102,851 | ₩102,876 | -0.38% | 5.3천 |
|---|
| 2026.07.17 | ₩103,639 | ₩103,639 | ₩102,871 | ₩103,059 | -0.56% | 1.1만 |
|---|
| 2026.07.16 | ₩103,318 | ₩103,479 | ₩103,224 | ₩103,479 | +0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩102,811 | ₩102,811 | ₩102,450 | ₩102,450 | -0.35% | 5.9천 |
|---|
| 2026.07.14 | ₩102,584 | ₩102,731 | ₩102,464 | ₩102,571 | -0.01% | 2.9천 |
|---|
| 2026.07.13 | ₩103,332 | ₩103,519 | ₩103,115 | ₩103,158 | -0.17% | 1만 |
|---|
| 2026.07.10 | ₩102,557 | ₩102,944 | ₩102,557 | ₩102,944 | +0.38% | 800 |
|---|
| 2026.07.09 | ₩102,263 | ₩102,611 | ₩102,263 | ₩102,596 | +0.33% | 3.6천 |
|---|
| 2026.07.08 | ₩102,882 | ₩103,078 | ₩102,882 | ₩102,927 | +0.04% | 7.7천 |
|---|
| 2026.07.07 | ₩103,719 | ₩103,719 | ₩103,341 | ₩103,341 | -0.36% | 3.3천 |
|---|
| 2026.07.06 | ₩102,253 | ₩102,605 | ₩102,253 | ₩102,605 | +0.34% | 1.6천 |
|---|
| 2026.07.02 | ₩101,382 | ₩102,667 | ₩101,382 | ₩102,667 | +1.27% | 1.1천 |
|---|
| 2026.07.01 | ₩101,082 | ₩101,435 | ₩101,082 | ₩101,206 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩100,434 | ₩100,955 | ₩100,360 | ₩100,811 | +0.37% | 2.4천 |
|---|
| 2026.06.29 | ₩100,274 | ₩100,413 | ₩100,274 | ₩100,413 | +0.14% | 1.1천 |
|---|
| 2026.06.26 | ₩98,978 | ₩100,141 | ₩98,978 | ₩100,141 | +1.18% | 8.9천 |
|---|
| 2026.06.25 | ₩99,005 | ₩99,563 | ₩98,795 | ₩98,795 | -0.21% | 7.1천 |
|---|
| 2026.06.24 | ₩99,446 | ₩99,806 | ₩99,352 | ₩99,446 | 0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩99,232 | ₩99,459 | ₩99,232 | ₩99,454 | +0.22% | 7천 |
|---|
| 2026.06.22 | ₩99,232 | ₩99,265 | ₩99,025 | ₩99,025 | -0.21% | 5.4천 |
|---|
| 2026.06.18 | ₩99,619 | ₩99,619 | ₩98,978 | ₩99,334 | -0.29% | 5.3천 |
|---|
| 2026.06.17 | ₩100,628 | ₩100,628 | ₩99,822 | ₩99,822 | -0.80% | 3.8천 |
|---|
| 2026.06.16 | ₩101,275 | ₩101,422 | ₩100,928 | ₩101,078 | -0.20% | 2.6만 |
|---|
| 2026.06.15 | ₩101,222 | ₩101,596 | ₩100,781 | ₩101,257 | +0.03% | 3천 |
|---|
| 2026.06.12 | ₩100,888 | ₩101,262 | ₩100,888 | ₩101,039 | +0.15% | 5천 |
|---|
| 2026.06.11 | ₩100,487 | ₩100,995 | ₩100,474 | ₩100,714 | +0.23% | 3.3만 |
|---|
| 2026.06.10 | ₩100,915 | ₩101,068 | ₩100,340 | ₩100,340 | -0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩100,521 | ₩100,521 | ₩99,846 | ₩100,501 | -0.02% | 6.2천 |
|---|
| 2026.06.08 | ₩100,875 | ₩100,928 | ₩100,358 | ₩100,358 | -0.51% | 1.3천 |
|---|
| 2026.06.05 | ₩101,729 | ₩101,803 | ₩100,821 | ₩100,821 | -0.89% | 5.8천 |
|---|
| 2026.06.04 | ₩101,476 | ₩101,636 | ₩101,441 | ₩101,636 | +0.16% | 2천 |
|---|
| 2026.06.03 | ₩101,415 | ₩101,442 | ₩101,168 | ₩101,168 | -0.24% | 2.7만 |
|---|
| 2026.06.02 | ₩101,569 | ₩101,716 | ₩101,556 | ₩101,685 | +0.11% | 5.9천 |
|---|
| 2026.06.01 | ₩101,509 | ₩101,743 | ₩101,476 | ₩101,590 | +0.08% | 3.8천 |
|---|
| 2026.05.29 | ₩101,596 | ₩101,683 | ₩101,474 | ₩101,474 | -0.12% | 7.1천 |
|---|
| 2026.05.28 | ₩101,489 | ₩101,736 | ₩101,489 | ₩101,582 | +0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩101,649 | ₩101,649 | ₩101,287 | ₩101,287 | -0.36% | 1.6천 |
|---|
| 2026.05.26 | ₩102,036 | ₩102,036 | ₩101,569 | ₩101,569 | -0.46% | 3천 |
|---|
| 2026.05.22 | ₩101,996 | ₩102,177 | ₩101,849 | ₩101,998 | +0.00% | 1만 |
|---|
| 2026.05.21 | ₩101,289 | ₩101,569 | ₩101,289 | ₩101,530 | +0.24% | 2.3천 |
|---|
| 2026.05.20 | ₩101,275 | ₩101,502 | ₩101,275 | ₩101,461 | +0.18% | 1.1천 |
|---|
| 2026.05.19 | ₩101,289 | ₩101,649 | ₩101,285 | ₩101,285 | -0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩101,315 | ₩101,480 | ₩101,315 | ₩101,480 | +0.16% | 1천 |
|---|
| 2026.05.15 | ₩100,988 | ₩101,035 | ₩100,646 | ₩100,646 | -0.34% | 1.6천 |
|---|
| 2026.05.14 | ₩101,195 | ₩101,195 | ₩101,102 | ₩101,160 | -0.03% | 3.8천 |
|---|
| 2026.05.13 | ₩100,461 | ₩100,613 | ₩100,461 | ₩100,613 | +0.15% | 700 |
|---|
| 2026.05.12 | ₩99,886 | ₩100,331 | ₩99,886 | ₩100,331 | +0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩99,553 | ₩99,833 | ₩99,553 | ₩99,826 | +0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩99,806 | ₩99,846 | ₩99,646 | ₩99,646 | -0.16% | 1.6천 |
|---|
| 2026.05.07 | ₩99,713 | ₩99,800 | ₩99,586 | ₩99,649 | -0.06% | 1.6천 |
|---|
| 2026.05.06 | ₩99,459 | ₩99,740 | ₩99,326 | ₩99,595 | +0.14% | 3.2천 |
|---|
| 2026.05.05 | ₩99,352 | ₩99,352 | ₩99,050 | ₩99,302 | -0.05% | 4.8만 |
|---|
| 2026.05.04 | ₩99,072 | ₩99,553 | ₩98,872 | ₩99,045 | -0.03% | 9.4만 |
|---|
| 2026.05.01 | ₩100,087 | ₩100,087 | ₩99,406 | ₩99,406 | -0.68% | 1.2만 |
|---|
| 2026.04.30 | ₩99,179 | ₩99,699 | ₩99,179 | ₩99,606 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩98,938 | ₩99,052 | ₩98,938 | ₩99,028 | +0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩99,072 | ₩99,219 | ₩98,912 | ₩99,077 | +0.01% | 3.7만 |
|---|
| 2026.04.27 | ₩99,005 | ₩99,005 | ₩98,818 | ₩98,831 | -0.18% | 5.6만 |
|---|
| 2026.04.24 | ₩98,631 | ₩98,858 | ₩98,631 | ₩98,858 | +0.23% | 5천 |
|---|
| 2026.04.23 | ₩98,778 | ₩98,912 | ₩98,231 | ₩98,845 | +0.07% | 5.7만 |
|---|
| 2026.04.22 | ₩98,498 | ₩98,522 | ₩98,257 | ₩98,522 | +0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩98,738 | ₩98,751 | ₩98,237 | ₩98,237 | -0.51% | 9.9천 |
|---|
| 2026.04.20 | ₩99,219 | ₩99,486 | ₩98,928 | ₩98,928 | -0.29% | 1.8천 |
|---|
| 2026.04.17 | ₩99,179 | ₩99,459 | ₩99,179 | ₩99,356 | +0.18% | 1만 |
|---|
| 2026.04.16 | ₩98,404 | ₩98,671 | ₩98,404 | ₩98,658 | +0.26% | 8.8천 |
|---|
| 2026.04.15 | ₩98,084 | ₩98,444 | ₩98,044 | ₩98,335 | +0.26% | 8.9천 |
|---|
| 2026.04.14 | ₩97,389 | ₩97,897 | ₩97,256 | ₩97,866 | +0.49% | 6.6천 |
|---|
| 2026.04.13 | ₩96,842 | ₩97,381 | ₩96,722 | ₩97,381 | +0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩97,910 | ₩97,910 | ₩96,909 | ₩96,963 | -0.97% | 7.7천 |
|---|
| 2026.04.09 | ₩97,630 | ₩98,045 | ₩97,590 | ₩97,907 | +0.28% | 3.1천 |
|---|
| 2026.04.08 | ₩97,603 | ₩97,783 | ₩97,603 | ₩97,783 | +0.18% | 300 |
|---|
| 2026.04.07 | ₩96,588 | ₩96,664 | ₩96,374 | ₩96,664 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩96,708 | ₩96,888 | ₩96,695 | ₩96,888 | +0.19% | 1.8천 |
|---|
| 2026.04.02 | ₩95,920 | ₩96,575 | ₩95,880 | ₩96,575 | +0.68% | 1만 |
|---|
| 2026.04.01 | ₩96,227 | ₩96,297 | ₩96,014 | ₩96,187 | -0.04% | 4.6천 |
|---|
| 2026.03.31 | ₩95,346 | ₩96,000 | ₩95,146 | ₩96,000 | +0.69% | 9.3천 |
|---|
| 2026.03.30 | ₩94,732 | ₩95,066 | ₩94,534 | ₩94,549 | -0.19% | 3.2천 |
|---|
| 2026.03.27 | ₩94,638 | ₩94,919 | ₩94,091 | ₩94,091 | -0.58% | 2.5천 |
|---|
| 2026.03.26 | ₩95,733 | ₩95,800 | ₩95,059 | ₩95,106 | -0.66% | 11만 |
|---|
| 2026.03.25 | ₩95,907 | ₩95,974 | ₩95,390 | ₩95,478 | -0.45% | 10.1만 |
|---|
| 2026.03.24 | ₩95,440 | ₩95,573 | ₩95,132 | ₩95,146 | -0.31% | 3.3만 |
|---|
| 2026.03.23 | ₩95,773 | ₩96,000 | ₩95,333 | ₩95,341 | -0.45% | 2.7만 |
|---|
| 2026.03.20 | ₩95,346 | ₩95,453 | ₩94,612 | ₩94,745 | -0.63% | 2.5만 |
|---|
| 2026.03.19 | ₩96,081 | ₩96,448 | ₩95,867 | ₩96,187 | +0.11% | 11.3만 |
|---|
| 2026.03.18 | ₩97,656 | ₩97,656 | ₩96,508 | ₩96,508 | -1.18% | 2.8만 |
|---|
| 2026.03.17 | ₩98,645 | ₩98,645 | ₩98,030 | ₩98,044 | -0.61% | 1.6만 |
|---|
| 2026.03.16 | ₩98,369 | ₩98,444 | ₩98,177 | ₩98,257 | -0.11% | 2.1만 |
|---|
| 2026.03.13 | ₩98,685 | ₩98,685 | ₩97,603 | ₩97,683 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩98,084 | ₩98,511 | ₩98,017 | ₩98,042 | -0.04% | 1.2만 |
|---|
| 2026.03.11 | ₩98,564 | ₩98,580 | ₩98,364 | ₩98,580 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩98,912 | ₩99,646 | ₩98,852 | ₩98,929 | +0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩98,698 | ₩99,326 | ₩98,351 | ₩99,326 | +0.64% | 1.4만 |
|---|
| 2026.03.06 | ₩98,992 | ₩99,245 | ₩98,738 | ₩99,192 | +0.20% | 5.7천 |
|---|
| 2026.03.05 | ₩99,726 | ₩99,726 | ₩98,965 | ₩99,499 | -0.23% | 8.4천 |
|---|
| 2026.03.04 | ₩100,020 | ₩100,381 | ₩99,539 | ₩100,234 | +0.21% | 3.7천 |
|---|
| 2026.03.03 | ₩99,002 | ₩100,300 | ₩99,002 | ₩100,073 | +1.08% | 6.3천 |
|---|
| 2026.03.02 | ₩100,314 | ₩100,875 | ₩100,314 | ₩100,621 | +0.31% | 5.3천 |
|---|
| 2026.02.27 | ₩99,539 | ₩100,234 | ₩99,539 | ₩100,234 | +0.70% | 5.9천 |
|---|
| 2026.02.26 | ₩99,886 | ₩99,886 | ₩99,424 | ₩99,790 | -0.10% | 9.5천 |
|---|
| 2026.02.25 | ₩99,820 | ₩99,936 | ₩99,593 | ₩99,936 | +0.12% | 1.3천 |
|---|
| 2026.02.24 | ₩99,112 | ₩99,646 | ₩99,099 | ₩99,642 | +0.53% | 6.5천 |
|---|
| 2026.02.23 | ₩99,366 | ₩99,526 | ₩99,072 | ₩99,179 | -0.19% | 3.7천 |
|---|
| 2026.02.20 | ₩99,085 | ₩99,392 | ₩99,045 | ₩99,387 | +0.30% | 2.6천 |
|---|
| 2026.02.19 | ₩99,299 | ₩99,386 | ₩98,938 | ₩99,132 | -0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩99,159 | ₩99,232 | ₩98,978 | ₩99,139 | -0.02% | 6.1천 |
|---|
| 2026.02.17 | ₩98,965 | ₩99,132 | ₩98,484 | ₩98,938 | -0.03% | 5.2천 |
|---|
| 2026.02.13 | ₩99,350 | ₩99,539 | ₩98,845 | ₩99,000 | -0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩99,900 | ₩100,025 | ₩98,805 | ₩98,805 | -1.10% | 4.4천 |
|---|
| 2026.02.11 | ₩99,886 | ₩99,993 | ₩99,861 | ₩99,873 | -0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩99,913 | ₩99,993 | ₩99,633 | ₩99,699 | -0.21% | 6.3천 |
|---|
| 2026.02.09 | ₩99,599 | ₩99,713 | ₩99,558 | ₩99,646 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩99,538 | ₩99,720 | ₩99,472 | ₩99,720 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩98,858 | ₩98,885 | ₩98,418 | ₩98,578 | -0.28% | 4.2만 |
|---|
| 2026.02.04 | ₩98,751 | ₩99,145 | ₩98,751 | ₩98,985 | +0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩98,564 | ₩98,655 | ₩98,197 | ₩98,405 | -0.16% | 9.2천 |
|---|
| 2026.02.02 | ₩98,044 | ₩98,658 | ₩98,044 | ₩98,611 | +0.58% | 1만 |
|---|
| 2026.01.30 | ₩97,730 | ₩98,196 | ₩97,576 | ₩98,196 | +0.48% | 8.5천 |
|---|
| 2026.01.29 | ₩97,763 | ₩98,231 | ₩97,603 | ₩98,231 | +0.48% | 1.7만 |
|---|
| 2026.01.28 | ₩98,431 | ₩98,432 | ₩98,231 | ₩98,432 | +0.00% | 2.1천 |
|---|
| 2026.01.27 | ₩98,257 | ₩98,271 | ₩98,224 | ₩98,261 | +0.00% | 3.9천 |
|---|
| 2026.01.26 | ₩98,204 | ₩98,217 | ₩98,057 | ₩98,137 | -0.07% | 5.7천 |
|---|
| 2026.01.23 | ₩97,576 | ₩97,623 | ₩97,496 | ₩97,623 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩97,469 | ₩97,603 | ₩97,222 | ₩97,389 | -0.08% | 1만 |
|---|
| 2026.01.21 | ₩96,692 | ₩96,975 | ₩96,388 | ₩96,962 | +0.28% | 3.9천 |
|---|
| 2026.01.20 | ₩96,541 | ₩96,750 | ₩96,187 | ₩96,187 | -0.37% | 8.5천 |
|---|
| 2026.01.16 | ₩97,149 | ₩97,369 | ₩97,149 | ₩97,260 | +0.11% | 2.9천 |
|---|
| 2026.01.15 | ₩97,356 | ₩97,456 | ₩97,229 | ₩97,238 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩96,949 | ₩97,256 | ₩96,815 | ₩97,253 | +0.31% | 3.2천 |
|---|
| 2026.01.13 | ₩96,935 | ₩96,935 | ₩96,692 | ₩96,872 | -0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩96,989 | ₩97,192 | ₩96,975 | ₩97,192 | +0.21% | 6.6천 |
|---|
| 2026.01.09 | ₩96,887 | ₩97,162 | ₩96,848 | ₩96,929 | +0.04% | 3.9만 |
|---|
| 2026.01.08 | ₩96,722 | ₩96,987 | ₩96,722 | ₩96,802 | +0.08% | 3.8천 |
|---|
| 2026.01.07 | ₩96,882 | ₩96,882 | ₩96,468 | ₩96,468 | -0.43% | 6.7천 |
|---|
| 2026.01.06 | ₩96,294 | ₩96,548 | ₩96,294 | ₩96,540 | +0.26% | 3.6천 |
|---|
| 2026.01.05 | ₩95,934 | ₩96,127 | ₩95,855 | ₩96,081 | +0.15% | 8.9천 |
|---|
| 2026.01.02 | ₩95,867 | ₩95,920 | ₩95,546 | ₩95,803 | -0.07% | 4.4천 |
|---|
| 2025.12.31 | ₩96,775 | ₩96,775 | ₩96,181 | ₩96,214 | -0.58% | 6.7천 |
|---|
| 2025.12.30 | ₩96,722 | ₩96,949 | ₩96,722 | ₩96,867 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩96,898 | ₩97,002 | ₩96,882 | ₩96,911 | +0.01% | 4.5천 |
|---|
| 2025.12.26 | ₩97,290 | ₩97,293 | ₩97,035 | ₩97,138 | -0.16% | 3.5천 |
|---|
| 2025.12.24 | ₩97,089 | ₩97,160 | ₩97,049 | ₩97,160 | +0.07% | 2.5천 |
|---|
| 2025.12.23 | ₩96,294 | ₩96,850 | ₩96,294 | ₩96,806 | +0.53% | 3.9만 |
|---|
| 2025.12.22 | ₩96,334 | ₩96,561 | ₩96,334 | ₩96,499 | +0.17% | 4.7만 |
|---|
| 2025.12.19 | ₩95,867 | ₩96,227 | ₩95,800 | ₩96,041 | +0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩96,561 | ₩96,561 | ₩96,147 | ₩96,189 | -0.39% | 3.2천 |
|---|
| 2025.12.17 | ₩96,280 | ₩96,280 | ₩95,960 | ₩96,054 | -0.23% | 1.2만 |
|---|
| 2025.12.16 | ₩96,222 | ₩96,294 | ₩95,895 | ₩96,174 | -0.05% | 9.9천 |
|---|
| 2025.12.15 | ₩96,842 | ₩96,842 | ₩96,535 | ₩96,720 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩96,882 | ₩96,914 | ₩96,575 | ₩96,655 | -0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩96,227 | ₩96,949 | ₩96,227 | ₩96,883 | +0.68% | 7.7만 |
|---|
| 2025.12.10 | ₩96,067 | ₩96,294 | ₩95,934 | ₩96,227 | +0.17% | 3.4천 |
|---|
| 2025.12.09 | ₩96,361 | ₩96,361 | ₩96,121 | ₩96,121 | -0.25% | 4.5천 |
|---|
| 2025.12.08 | ₩96,615 | ₩96,615 | ₩96,134 | ₩96,149 | -0.48% | 2.8천 |
|---|
| 2025.12.05 | ₩96,905 | ₩96,969 | ₩96,628 | ₩96,731 | -0.18% | 4천 |
|---|
| 2025.12.04 | ₩96,735 | ₩96,802 | ₩96,628 | ₩96,710 | -0.03% | 2.1천 |
|---|
| 2025.12.03 | ₩96,722 | ₩96,848 | ₩96,695 | ₩96,784 | +0.06% | 1.8천 |
|---|
| 2025.12.02 | ₩96,601 | ₩96,882 | ₩96,601 | ₩96,695 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩97,349 | ₩97,349 | ₩96,775 | ₩96,783 | -0.58% | 2.3천 |
|---|
| 2025.11.28 | ₩97,550 | ₩97,550 | ₩97,550 | ₩97,550 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩97,002 | ₩97,456 | ₩97,002 | ₩97,272 | +0.28% | 14.1만 |
|---|
| 2025.11.25 | ₩96,094 | ₩96,895 | ₩96,094 | ₩96,786 | +0.72% | 3.3천 |
|---|
| 2025.11.24 | ₩95,587 | ₩95,983 | ₩95,587 | ₩95,884 | +0.31% | 2.4천 |
|---|
| 2025.11.21 | ₩95,132 | ₩96,154 | ₩95,106 | ₩95,528 | +0.42% | 700 |
|---|
| 2025.11.20 | ₩96,248 | ₩96,248 | ₩94,598 | ₩94,598 | -1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩95,667 | ₩95,667 | ₩95,026 | ₩95,313 | -0.37% | 1.5천 |
|---|
| 2025.11.18 | ₩94,919 | ₩95,619 | ₩94,919 | ₩95,357 | +0.46% | 4.7천 |
|---|
| 2025.11.17 | ₩96,207 | ₩96,321 | ₩95,373 | ₩95,566 | -0.67% | 3.4천 |
|---|
| 2025.11.14 | ₩95,733 | ₩96,588 | ₩95,733 | ₩96,238 | +0.53% | 5.2천 |
|---|
| 2025.11.13 | ₩96,564 | ₩96,564 | ₩96,174 | ₩96,175 | -0.40% | 3.7천 |
|---|
| 2025.11.12 | ₩96,782 | ₩96,949 | ₩96,695 | ₩96,884 | +0.11% | 7.3만 |
|---|
| 2025.11.11 | ₩96,147 | ₩96,671 | ₩96,147 | ₩96,671 | +0.54% | 7.5천 |
|---|
| 2025.11.10 | ₩95,400 | ₩95,932 | ₩95,400 | ₩95,932 | +0.56% | 700 |
|---|
| 2025.11.07 | ₩94,558 | ₩94,844 | ₩94,260 | ₩94,844 | +0.30% | 4.8천 |
|---|
| 2025.11.06 | ₩94,884 | ₩95,024 | ₩94,545 | ₩94,625 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩95,146 | ₩95,413 | ₩95,116 | ₩95,116 | -0.03% | 4.2천 |
|---|
| 2025.11.04 | ₩94,892 | ₩94,892 | ₩94,719 | ₩94,799 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩94,913 | ₩95,026 | ₩94,831 | ₩94,950 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩95,267 | ₩95,333 | ₩95,173 | ₩95,311 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩95,920 | ₩96,054 | ₩95,640 | ₩95,640 | -0.29% | 1.3만 |
|---|
| 2025.10.29 | ₩96,364 | ₩96,364 | ₩95,667 | ₩95,826 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩96,682 | ₩96,868 | ₩96,648 | ₩96,648 | -0.03% | 1.5천 |
|---|
| 2025.10.27 | ₩96,735 | ₩96,748 | ₩96,354 | ₩96,748 | +0.01% | 4.4천 |
|---|
| 2025.10.24 | ₩96,173 | ₩96,348 | ₩96,173 | ₩96,211 | +0.04% | 2천 |
|---|
| 2025.10.23 | ₩95,814 | ₩95,987 | ₩95,800 | ₩95,852 | +0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩96,147 | ₩96,294 | ₩95,760 | ₩95,938 | -0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩96,041 | ₩96,174 | ₩96,041 | ₩96,081 | +0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩96,161 | ₩96,374 | ₩96,161 | ₩96,294 | +0.14% | 3.7천 |
|---|
| 2025.10.17 | ₩95,359 | ₩95,672 | ₩95,359 | ₩95,623 | +0.28% | 1.3천 |
|---|
| 2025.10.16 | ₩95,840 | ₩95,840 | ₩94,919 | ₩95,008 | -0.87% | 3.1천 |
|---|
| 2025.10.15 | ₩96,107 | ₩96,107 | ₩95,538 | ₩95,538 | -0.59% | 2.6만 |
|---|
| 2025.10.14 | ₩95,039 | ₩95,844 | ₩95,039 | ₩95,679 | +0.67% | 800 |
|---|
| 2025.10.13 | ₩95,319 | ₩95,587 | ₩95,319 | ₩95,497 | +0.19% | 1.1천 |
|---|
| 2025.10.10 | ₩95,653 | ₩95,653 | ₩94,909 | ₩94,909 | -0.78% | 1.3천 |
|---|