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 | ₩106,777 | ₩107,044 | ₩106,730 | ₩106,933 | +0.15% | 4.4천 |
| 2026.10.08 | ₩106,417 | ₩106,604 | ₩106,290 | ₩106,550 | +0.13% | 2.8천 |
| 2026.10.07 | ₩106,343 | ₩106,497 | ₩106,243 | ₩106,244 | -0.09% | 6.9천 |
| 2026.10.06 | ₩106,343 | ₩106,470 | ₩106,317 | ₩106,390 | +0.04% | 4.2천 |
| 2026.10.05 | ₩105,522 | ₩106,016 | ₩105,462 | ₩105,776 | +0.24% | 1.6천 |
| 2026.10.02 | ₩105,055 | ₩105,148 | ₩105,035 | ₩105,148 | +0.09% | 2.9천 |
| 2026.10.01 | ₩104,561 | ₩104,761 | ₩104,348 | ₩104,588 | +0.03% | 4.3천 |
| 2026.09.30 | ₩105,291 | ₩105,322 | ₩104,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,620 |
| -0.64% |
| 4.6천 |
| 2026.09.29 | ₩104,775 | ₩104,775 | ₩104,494 | ₩104,733 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩105,015 | ₩105,309 | ₩104,975 | ₩105,064 | +0.05% | 1.2만 |
|---|
| 2026.09.25 | ₩104,935 | ₩105,255 | ₩104,735 | ₩105,229 | +0.28% | 7.2천 |
|---|
| 2026.09.24 | ₩104,908 | ₩105,229 | ₩104,841 | ₩104,856 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩105,656 | ₩105,656 | ₩104,868 | ₩104,988 | -0.63% | 9.9천 |
|---|
| 2026.09.22 | ₩105,722 | ₩105,749 | ₩105,554 | ₩105,554 | -0.16% | 4.6천 |
|---|
| 2026.09.21 | ₩105,749 | ₩106,083 | ₩105,736 | ₩105,911 | +0.15% | 4천 |
|---|
| 2026.09.18 | ₩105,949 | ₩105,949 | ₩105,275 | ₩105,469 | -0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩105,976 | ₩106,190 | ₩105,829 | ₩106,123 | +0.14% | 3.5만 |
|---|
| 2026.09.16 | ₩106,323 | ₩106,323 | ₩105,175 | ₩105,549 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩106,003 | ₩106,190 | ₩106,003 | ₩106,190 | +0.18% | 1.2천 |
|---|
| 2026.09.14 | ₩106,296 | ₩106,724 | ₩106,296 | ₩106,443 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩105,856 | ₩106,070 | ₩105,856 | ₩105,941 | +0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩105,242 | ₩105,342 | ₩105,108 | ₩105,283 | +0.04% | 4.8천 |
|---|
| 2026.09.09 | ₩105,349 | ₩105,482 | ₩105,349 | ₩105,373 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩106,377 | ₩106,377 | ₩105,825 | ₩105,825 | -0.52% | 2.6천 |
|---|
| 2026.09.04 | ₩107,124 | ₩107,124 | ₩106,636 | ₩106,636 | -0.46% | 1.4천 |
|---|
| 2026.09.03 | ₩107,023 | ₩107,535 | ₩107,023 | ₩107,534 | +0.48% | 2천 |
|---|
| 2026.09.02 | ₩106,677 | ₩106,762 | ₩106,677 | ₩106,686 | +0.01% | 1.4천 |
|---|
| 2026.09.01 | ₩106,617 | ₩106,630 | ₩106,256 | ₩106,417 | -0.19% | 3.6만 |
|---|
| 2026.08.31 | ₩106,583 | ₩106,637 | ₩106,486 | ₩106,612 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩107,051 | ₩107,191 | ₩106,684 | ₩106,777 | -0.26% | 4.2천 |
|---|
| 2026.08.27 | ₩106,730 | ₩107,044 | ₩106,730 | ₩106,993 | +0.25% | 4.5천 |
|---|
| 2026.08.26 | ₩106,764 | ₩106,964 | ₩106,764 | ₩106,782 | +0.02% | 2.2천 |
|---|
| 2026.08.25 | ₩107,031 | ₩107,044 | ₩106,904 | ₩106,977 | -0.05% | 5.5천 |
|---|
| 2026.08.24 | ₩107,084 | ₩107,123 | ₩107,024 | ₩107,084 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩106,684 | ₩106,985 | ₩106,684 | ₩106,764 | +0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩107,258 | ₩107,298 | ₩106,510 | ₩106,511 | -0.70% | 6.3천 |
|---|
| 2026.08.19 | ₩107,549 | ₩107,631 | ₩107,071 | ₩107,124 | -0.39% | 1.3만 |
|---|
| 2026.08.18 | ₩106,337 | ₩106,724 | ₩106,337 | ₩106,617 | +0.26% | 1.3만 |
|---|
| 2026.08.17 | ₩106,390 | ₩106,390 | ₩106,098 | ₩106,098 | -0.27% | 6천 |
|---|
| 2026.08.14 | ₩106,790 | ₩106,790 | ₩106,646 | ₩106,646 | -0.14% | 2천 |
|---|
| 2026.08.13 | ₩106,884 | ₩106,884 | ₩106,557 | ₩106,844 | -0.04% | 4.4천 |
|---|
| 2026.08.12 | ₩105,976 | ₩106,310 | ₩105,976 | ₩106,270 | +0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩106,697 | ₩106,697 | ₩106,214 | ₩106,214 | -0.45% | 7천 |
|---|
| 2026.08.10 | ₩106,670 | ₩106,709 | ₩106,497 | ₩106,547 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩106,283 | ₩106,483 | ₩106,283 | ₩106,439 | +0.15% | 600 |
|---|
| 2026.08.06 | ₩106,483 | ₩106,483 | ₩105,722 | ₩106,178 | -0.29% | 3.6천 |
|---|
| 2026.08.05 | ₩106,443 | ₩106,443 | ₩105,769 | ₩105,844 | -0.56% | 1.3천 |
|---|
| 2026.08.04 | ₩104,187 | ₩105,590 | ₩104,187 | ₩105,590 | +1.35% | 2.6천 |
|---|
| 2026.08.03 | ₩104,414 | ₩104,741 | ₩104,414 | ₩104,588 | +0.17% | 2.3만 |
|---|
| 2026.07.31 | ₩103,507 | ₩104,147 | ₩103,173 | ₩104,067 | +0.54% | 4.3천 |
|---|
| 2026.07.30 | ₩103,640 | ₩103,960 | ₩103,213 | ₩103,960 | +0.31% | 9.3천 |
|---|
| 2026.07.29 | ₩104,735 | ₩104,735 | ₩104,039 | ₩104,039 | -0.66% | 1.3만 |
|---|
| 2026.07.28 | ₩104,695 | ₩104,695 | ₩104,517 | ₩104,517 | -0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩103,814 | ₩103,814 | ₩103,427 | ₩103,427 | -0.37% | 1.3천 |
|---|
| 2026.07.24 | ₩103,093 | ₩103,547 | ₩103,093 | ₩103,361 | +0.26% | 2.4천 |
|---|
| 2026.07.23 | ₩102,472 | ₩102,472 | ₩102,357 | ₩102,423 | -0.05% | 1.7천 |
|---|
| 2026.07.22 | ₩103,026 | ₩103,133 | ₩102,866 | ₩102,959 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩102,639 | ₩102,759 | ₩102,532 | ₩102,727 | +0.09% | 7.5천 |
|---|
| 2026.07.20 | ₩103,225 | ₩103,225 | ₩102,812 | ₩102,838 | -0.38% | 5.3천 |
|---|
| 2026.07.17 | ₩103,600 | ₩103,600 | ₩102,832 | ₩103,021 | -0.56% | 1.1만 |
|---|
| 2026.07.16 | ₩103,280 | ₩103,440 | ₩103,185 | ₩103,440 | +0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩102,772 | ₩102,772 | ₩102,412 | ₩102,412 | -0.35% | 5.9천 |
|---|
| 2026.07.14 | ₩102,545 | ₩102,692 | ₩102,425 | ₩102,532 | -0.01% | 2.9천 |
|---|
| 2026.07.13 | ₩103,293 | ₩103,480 | ₩103,077 | ₩103,119 | -0.17% | 1만 |
|---|
| 2026.07.10 | ₩102,519 | ₩102,906 | ₩102,519 | ₩102,906 | +0.38% | 800 |
|---|
| 2026.07.09 | ₩102,225 | ₩102,572 | ₩102,225 | ₩102,557 | +0.33% | 3.6천 |
|---|
| 2026.07.08 | ₩102,843 | ₩103,039 | ₩102,843 | ₩102,889 | +0.04% | 7.7천 |
|---|
| 2026.07.07 | ₩103,680 | ₩103,680 | ₩103,302 | ₩103,302 | -0.36% | 3.3천 |
|---|
| 2026.07.06 | ₩102,214 | ₩102,567 | ₩102,214 | ₩102,567 | +0.34% | 1.6천 |
|---|
| 2026.07.02 | ₩101,344 | ₩102,628 | ₩101,344 | ₩102,628 | +1.27% | 1.1천 |
|---|
| 2026.07.01 | ₩101,044 | ₩101,397 | ₩101,044 | ₩101,168 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩100,396 | ₩100,917 | ₩100,323 | ₩100,773 | +0.37% | 2.4천 |
|---|
| 2026.06.29 | ₩100,236 | ₩100,375 | ₩100,236 | ₩100,375 | +0.14% | 1.1천 |
|---|
| 2026.06.26 | ₩98,941 | ₩100,104 | ₩98,941 | ₩100,104 | +1.18% | 8.9천 |
|---|
| 2026.06.25 | ₩98,968 | ₩99,526 | ₩98,758 | ₩98,758 | -0.21% | 7.1천 |
|---|
| 2026.06.24 | ₩99,409 | ₩99,769 | ₩99,315 | ₩99,409 | 0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩99,195 | ₩99,422 | ₩99,195 | ₩99,417 | +0.22% | 7천 |
|---|
| 2026.06.22 | ₩99,195 | ₩99,228 | ₩98,988 | ₩98,988 | -0.21% | 5.4천 |
|---|
| 2026.06.18 | ₩99,582 | ₩99,582 | ₩98,941 | ₩99,296 | -0.29% | 5.3천 |
|---|
| 2026.06.17 | ₩100,590 | ₩100,590 | ₩99,785 | ₩99,785 | -0.80% | 3.8천 |
|---|
| 2026.06.16 | ₩101,237 | ₩101,384 | ₩100,890 | ₩101,040 | -0.20% | 2.6만 |
|---|
| 2026.06.15 | ₩101,184 | ₩101,558 | ₩100,743 | ₩101,219 | +0.03% | 3천 |
|---|
| 2026.06.12 | ₩100,850 | ₩101,224 | ₩100,850 | ₩101,001 | +0.15% | 5천 |
|---|
| 2026.06.11 | ₩100,450 | ₩100,957 | ₩100,436 | ₩100,677 | +0.23% | 3.3만 |
|---|
| 2026.06.10 | ₩100,877 | ₩101,030 | ₩100,303 | ₩100,303 | -0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩100,483 | ₩100,483 | ₩99,809 | ₩100,463 | -0.02% | 6.2천 |
|---|
| 2026.06.08 | ₩100,837 | ₩100,890 | ₩100,320 | ₩100,320 | -0.51% | 1.3천 |
|---|
| 2026.06.05 | ₩101,691 | ₩101,765 | ₩100,783 | ₩100,783 | -0.89% | 5.8천 |
|---|
| 2026.06.04 | ₩101,438 | ₩101,598 | ₩101,403 | ₩101,598 | +0.16% | 2천 |
|---|
| 2026.06.03 | ₩101,377 | ₩101,404 | ₩101,131 | ₩101,131 | -0.24% | 2.7만 |
|---|
| 2026.06.02 | ₩101,531 | ₩101,678 | ₩101,518 | ₩101,647 | +0.11% | 5.9천 |
|---|
| 2026.06.01 | ₩101,471 | ₩101,705 | ₩101,438 | ₩101,552 | +0.08% | 3.8천 |
|---|
| 2026.05.29 | ₩101,558 | ₩101,644 | ₩101,436 | ₩101,436 | -0.12% | 7.1천 |
|---|
| 2026.05.28 | ₩101,451 | ₩101,698 | ₩101,451 | ₩101,544 | +0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩101,611 | ₩101,611 | ₩101,249 | ₩101,249 | -0.36% | 1.6천 |
|---|
| 2026.05.26 | ₩101,998 | ₩101,998 | ₩101,531 | ₩101,531 | -0.46% | 3천 |
|---|
| 2026.05.22 | ₩101,958 | ₩102,138 | ₩101,811 | ₩101,959 | +0.00% | 1만 |
|---|
| 2026.05.21 | ₩101,251 | ₩101,531 | ₩101,251 | ₩101,492 | +0.24% | 2.3천 |
|---|
| 2026.05.20 | ₩101,237 | ₩101,464 | ₩101,237 | ₩101,423 | +0.18% | 1.1천 |
|---|
| 2026.05.19 | ₩101,251 | ₩101,611 | ₩101,247 | ₩101,247 | -0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩101,277 | ₩101,442 | ₩101,277 | ₩101,442 | +0.16% | 1천 |
|---|
| 2026.05.15 | ₩100,950 | ₩100,997 | ₩100,609 | ₩100,609 | -0.34% | 1.6천 |
|---|
| 2026.05.14 | ₩101,157 | ₩101,157 | ₩101,064 | ₩101,122 | -0.03% | 3.8천 |
|---|
| 2026.05.13 | ₩100,423 | ₩100,575 | ₩100,423 | ₩100,575 | +0.15% | 700 |
|---|
| 2026.05.12 | ₩99,849 | ₩100,294 | ₩99,849 | ₩100,294 | +0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩99,515 | ₩99,796 | ₩99,515 | ₩99,789 | +0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩99,769 | ₩99,809 | ₩99,609 | ₩99,609 | -0.16% | 1.6천 |
|---|
| 2026.05.07 | ₩99,675 | ₩99,762 | ₩99,549 | ₩99,611 | -0.06% | 1.6천 |
|---|
| 2026.05.06 | ₩99,422 | ₩99,702 | ₩99,288 | ₩99,558 | +0.14% | 3.2천 |
|---|
| 2026.05.05 | ₩99,315 | ₩99,315 | ₩99,013 | ₩99,264 | -0.05% | 4.8만 |
|---|
| 2026.05.04 | ₩99,035 | ₩99,515 | ₩98,835 | ₩99,008 | -0.03% | 9.4만 |
|---|
| 2026.05.01 | ₩100,049 | ₩100,049 | ₩99,368 | ₩99,368 | -0.68% | 1.2만 |
|---|
| 2026.04.30 | ₩99,142 | ₩99,662 | ₩99,142 | ₩99,569 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩98,901 | ₩99,015 | ₩98,901 | ₩98,991 | +0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩99,035 | ₩99,182 | ₩98,875 | ₩99,040 | +0.01% | 3.7만 |
|---|
| 2026.04.27 | ₩98,968 | ₩98,968 | ₩98,781 | ₩98,794 | -0.18% | 5.6만 |
|---|
| 2026.04.24 | ₩98,594 | ₩98,821 | ₩98,594 | ₩98,821 | +0.23% | 5천 |
|---|
| 2026.04.23 | ₩98,741 | ₩98,875 | ₩98,194 | ₩98,808 | +0.07% | 5.7만 |
|---|
| 2026.04.22 | ₩98,461 | ₩98,485 | ₩98,220 | ₩98,485 | +0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩98,701 | ₩98,714 | ₩98,200 | ₩98,200 | -0.51% | 9.9천 |
|---|
| 2026.04.20 | ₩99,182 | ₩99,449 | ₩98,891 | ₩98,891 | -0.29% | 1.8천 |
|---|
| 2026.04.17 | ₩99,142 | ₩99,422 | ₩99,142 | ₩99,319 | +0.18% | 1만 |
|---|
| 2026.04.16 | ₩98,367 | ₩98,634 | ₩98,367 | ₩98,621 | +0.26% | 8.8천 |
|---|
| 2026.04.15 | ₩98,047 | ₩98,407 | ₩98,007 | ₩98,298 | +0.26% | 8.9천 |
|---|
| 2026.04.14 | ₩97,353 | ₩97,860 | ₩97,219 | ₩97,829 | +0.49% | 6.6천 |
|---|
| 2026.04.13 | ₩96,805 | ₩97,345 | ₩96,685 | ₩97,345 | +0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩97,873 | ₩97,873 | ₩96,872 | ₩96,927 | -0.97% | 7.7천 |
|---|
| 2026.04.09 | ₩97,593 | ₩98,008 | ₩97,553 | ₩97,871 | +0.28% | 3.1천 |
|---|
| 2026.04.08 | ₩97,566 | ₩97,747 | ₩97,566 | ₩97,747 | +0.18% | 300 |
|---|
| 2026.04.07 | ₩96,552 | ₩96,628 | ₩96,338 | ₩96,628 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩96,672 | ₩96,852 | ₩96,659 | ₩96,852 | +0.19% | 1.8천 |
|---|
| 2026.04.02 | ₩95,884 | ₩96,539 | ₩95,844 | ₩96,539 | +0.68% | 1만 |
|---|
| 2026.04.01 | ₩96,191 | ₩96,261 | ₩95,978 | ₩96,151 | -0.04% | 4.6천 |
|---|
| 2026.03.31 | ₩95,310 | ₩95,965 | ₩95,110 | ₩95,965 | +0.69% | 9.3천 |
|---|
| 2026.03.30 | ₩94,696 | ₩95,030 | ₩94,499 | ₩94,514 | -0.19% | 3.2천 |
|---|
| 2026.03.27 | ₩94,603 | ₩94,883 | ₩94,056 | ₩94,056 | -0.58% | 2.5천 |
|---|
| 2026.03.26 | ₩95,698 | ₩95,764 | ₩95,023 | ₩95,070 | -0.66% | 11만 |
|---|
| 2026.03.25 | ₩95,871 | ₩95,938 | ₩95,354 | ₩95,443 | -0.45% | 10.1만 |
|---|
| 2026.03.24 | ₩95,404 | ₩95,537 | ₩95,097 | ₩95,110 | -0.31% | 3.3만 |
|---|
| 2026.03.23 | ₩95,738 | ₩95,965 | ₩95,297 | ₩95,305 | -0.45% | 2.7만 |
|---|
| 2026.03.20 | ₩95,310 | ₩95,417 | ₩94,576 | ₩94,710 | -0.63% | 2.5만 |
|---|
| 2026.03.19 | ₩96,045 | ₩96,412 | ₩95,831 | ₩96,151 | +0.11% | 11.3만 |
|---|
| 2026.03.18 | ₩97,620 | ₩97,620 | ₩96,472 | ₩96,472 | -1.18% | 2.8만 |
|---|
| 2026.03.17 | ₩98,608 | ₩98,608 | ₩97,994 | ₩98,007 | -0.61% | 1.6만 |
|---|
| 2026.03.16 | ₩98,333 | ₩98,407 | ₩98,140 | ₩98,220 | -0.11% | 2.1만 |
|---|
| 2026.03.13 | ₩98,648 | ₩98,648 | ₩97,566 | ₩97,646 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩98,047 | ₩98,474 | ₩97,980 | ₩98,006 | -0.04% | 1.2만 |
|---|
| 2026.03.11 | ₩98,527 | ₩98,544 | ₩98,327 | ₩98,544 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩98,875 | ₩99,609 | ₩98,814 | ₩98,892 | +0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩98,661 | ₩99,288 | ₩98,314 | ₩99,288 | +0.64% | 1.4만 |
|---|
| 2026.03.06 | ₩98,955 | ₩99,208 | ₩98,701 | ₩99,155 | +0.20% | 5.7천 |
|---|
| 2026.03.05 | ₩99,689 | ₩99,689 | ₩98,928 | ₩99,462 | -0.23% | 8.4천 |
|---|
| 2026.03.04 | ₩99,983 | ₩100,343 | ₩99,502 | ₩100,196 | +0.21% | 3.7천 |
|---|
| 2026.03.03 | ₩98,965 | ₩100,263 | ₩98,965 | ₩100,036 | +1.08% | 6.3천 |
|---|
| 2026.03.02 | ₩100,276 | ₩100,837 | ₩100,276 | ₩100,583 | +0.31% | 5.3천 |
|---|
| 2026.02.27 | ₩99,502 | ₩100,196 | ₩99,502 | ₩100,196 | +0.70% | 5.9천 |
|---|
| 2026.02.26 | ₩99,849 | ₩99,849 | ₩99,387 | ₩99,753 | -0.10% | 9.5천 |
|---|
| 2026.02.25 | ₩99,782 | ₩99,898 | ₩99,555 | ₩99,898 | +0.12% | 1.3천 |
|---|
| 2026.02.24 | ₩99,075 | ₩99,609 | ₩99,061 | ₩99,605 | +0.53% | 6.5천 |
|---|
| 2026.02.23 | ₩99,328 | ₩99,489 | ₩99,035 | ₩99,142 | -0.19% | 3.7천 |
|---|
| 2026.02.20 | ₩99,048 | ₩99,355 | ₩99,008 | ₩99,350 | +0.30% | 2.6천 |
|---|
| 2026.02.19 | ₩99,262 | ₩99,348 | ₩98,901 | ₩99,095 | -0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩99,122 | ₩99,195 | ₩98,941 | ₩99,101 | -0.02% | 6.1천 |
|---|
| 2026.02.17 | ₩98,928 | ₩99,095 | ₩98,447 | ₩98,901 | -0.03% | 5.2천 |
|---|
| 2026.02.13 | ₩99,312 | ₩99,502 | ₩98,808 | ₩98,963 | -0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩99,862 | ₩99,988 | ₩98,768 | ₩98,768 | -1.10% | 4.4천 |
|---|
| 2026.02.11 | ₩99,849 | ₩99,956 | ₩99,824 | ₩99,836 | -0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩99,876 | ₩99,956 | ₩99,595 | ₩99,662 | -0.21% | 6.3천 |
|---|
| 2026.02.09 | ₩99,562 | ₩99,675 | ₩99,521 | ₩99,609 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩99,501 | ₩99,682 | ₩99,435 | ₩99,682 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩98,821 | ₩98,848 | ₩98,381 | ₩98,541 | -0.28% | 4.2만 |
|---|
| 2026.02.04 | ₩98,714 | ₩99,108 | ₩98,714 | ₩98,948 | +0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩98,527 | ₩98,618 | ₩98,160 | ₩98,369 | -0.16% | 9.2천 |
|---|
| 2026.02.02 | ₩98,007 | ₩98,621 | ₩98,007 | ₩98,574 | +0.58% | 1만 |
|---|
| 2026.01.30 | ₩97,693 | ₩98,159 | ₩97,540 | ₩98,159 | +0.48% | 8.5천 |
|---|
| 2026.01.29 | ₩97,727 | ₩98,194 | ₩97,566 | ₩98,194 | +0.48% | 1.7만 |
|---|
| 2026.01.28 | ₩98,394 | ₩98,395 | ₩98,194 | ₩98,395 | +0.00% | 2.1천 |
|---|
| 2026.01.27 | ₩98,220 | ₩98,234 | ₩98,187 | ₩98,224 | +0.00% | 3.9천 |
|---|
| 2026.01.26 | ₩98,167 | ₩98,180 | ₩98,020 | ₩98,100 | -0.07% | 5.7천 |
|---|
| 2026.01.23 | ₩97,540 | ₩97,586 | ₩97,460 | ₩97,586 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩97,433 | ₩97,566 | ₩97,186 | ₩97,353 | -0.08% | 1만 |
|---|
| 2026.01.21 | ₩96,656 | ₩96,939 | ₩96,352 | ₩96,926 | +0.28% | 3.9천 |
|---|
| 2026.01.20 | ₩96,505 | ₩96,713 | ₩96,151 | ₩96,151 | -0.37% | 8.5천 |
|---|
| 2026.01.16 | ₩97,113 | ₩97,333 | ₩97,113 | ₩97,223 | +0.11% | 2.9천 |
|---|
| 2026.01.15 | ₩97,319 | ₩97,420 | ₩97,193 | ₩97,202 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩96,912 | ₩97,219 | ₩96,779 | ₩97,217 | +0.31% | 3.2천 |
|---|
| 2026.01.13 | ₩96,899 | ₩96,899 | ₩96,656 | ₩96,836 | -0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩96,952 | ₩97,155 | ₩96,939 | ₩97,155 | +0.21% | 6.6천 |
|---|
| 2026.01.09 | ₩96,851 | ₩97,126 | ₩96,812 | ₩96,892 | +0.04% | 3.9만 |
|---|
| 2026.01.08 | ₩96,685 | ₩96,951 | ₩96,685 | ₩96,765 | +0.08% | 3.8천 |
|---|
| 2026.01.07 | ₩96,846 | ₩96,846 | ₩96,432 | ₩96,432 | -0.43% | 6.7천 |
|---|
| 2026.01.06 | ₩96,258 | ₩96,512 | ₩96,258 | ₩96,504 | +0.26% | 3.6천 |
|---|
| 2026.01.05 | ₩95,898 | ₩96,091 | ₩95,819 | ₩96,045 | +0.15% | 8.9천 |
|---|
| 2026.01.02 | ₩95,831 | ₩95,884 | ₩95,511 | ₩95,767 | -0.07% | 4.4천 |
|---|
| 2025.12.31 | ₩96,739 | ₩96,739 | ₩96,145 | ₩96,178 | -0.58% | 6.7천 |
|---|
| 2025.12.30 | ₩96,685 | ₩96,912 | ₩96,685 | ₩96,831 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩96,862 | ₩96,966 | ₩96,846 | ₩96,875 | +0.01% | 4.5천 |
|---|
| 2025.12.26 | ₩97,254 | ₩97,257 | ₩96,999 | ₩97,102 | -0.16% | 3.5천 |
|---|
| 2025.12.24 | ₩97,052 | ₩97,123 | ₩97,012 | ₩97,123 | +0.07% | 2.5천 |
|---|
| 2025.12.23 | ₩96,258 | ₩96,814 | ₩96,258 | ₩96,769 | +0.53% | 3.9만 |
|---|
| 2025.12.22 | ₩96,298 | ₩96,525 | ₩96,298 | ₩96,462 | +0.17% | 4.7만 |
|---|
| 2025.12.19 | ₩95,831 | ₩96,191 | ₩95,764 | ₩96,005 | +0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩96,525 | ₩96,525 | ₩96,111 | ₩96,153 | -0.39% | 3.2천 |
|---|
| 2025.12.17 | ₩96,244 | ₩96,244 | ₩95,924 | ₩96,018 | -0.23% | 1.2만 |
|---|
| 2025.12.16 | ₩96,186 | ₩96,258 | ₩95,859 | ₩96,138 | -0.05% | 9.9천 |
|---|
| 2025.12.15 | ₩96,805 | ₩96,805 | ₩96,498 | ₩96,684 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩96,846 | ₩96,878 | ₩96,539 | ₩96,619 | -0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩96,191 | ₩96,912 | ₩96,191 | ₩96,847 | +0.68% | 7.7만 |
|---|
| 2025.12.10 | ₩96,031 | ₩96,258 | ₩95,898 | ₩96,191 | +0.17% | 3.4천 |
|---|
| 2025.12.09 | ₩96,325 | ₩96,325 | ₩96,085 | ₩96,085 | -0.25% | 4.5천 |
|---|
| 2025.12.08 | ₩96,579 | ₩96,579 | ₩96,098 | ₩96,113 | -0.48% | 2.8천 |
|---|
| 2025.12.05 | ₩96,868 | ₩96,932 | ₩96,592 | ₩96,695 | -0.18% | 4천 |
|---|
| 2025.12.04 | ₩96,699 | ₩96,765 | ₩96,592 | ₩96,673 | -0.03% | 2.1천 |
|---|
| 2025.12.03 | ₩96,685 | ₩96,812 | ₩96,659 | ₩96,748 | +0.06% | 1.8천 |
|---|
| 2025.12.02 | ₩96,565 | ₩96,846 | ₩96,565 | ₩96,659 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩97,313 | ₩97,313 | ₩96,739 | ₩96,747 | -0.58% | 2.3천 |
|---|
| 2025.11.28 | ₩97,513 | ₩97,513 | ₩97,513 | ₩97,513 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩96,966 | ₩97,420 | ₩96,966 | ₩97,235 | +0.28% | 14.1만 |
|---|
| 2025.11.25 | ₩96,058 | ₩96,859 | ₩96,058 | ₩96,749 | +0.72% | 3.3천 |
|---|
| 2025.11.24 | ₩95,551 | ₩95,947 | ₩95,551 | ₩95,848 | +0.31% | 2.4천 |
|---|
| 2025.11.21 | ₩95,097 | ₩96,118 | ₩95,070 | ₩95,492 | +0.42% | 700 |
|---|
| 2025.11.20 | ₩96,211 | ₩96,211 | ₩94,563 | ₩94,563 | -1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩95,631 | ₩95,631 | ₩94,990 | ₩95,277 | -0.37% | 1.5천 |
|---|
| 2025.11.18 | ₩94,883 | ₩95,583 | ₩94,883 | ₩95,321 | +0.46% | 4.7천 |
|---|
| 2025.11.17 | ₩96,171 | ₩96,285 | ₩95,337 | ₩95,531 | -0.67% | 3.4천 |
|---|
| 2025.11.14 | ₩95,698 | ₩96,552 | ₩95,698 | ₩96,202 | +0.53% | 5.2천 |
|---|
| 2025.11.13 | ₩96,528 | ₩96,528 | ₩96,138 | ₩96,139 | -0.40% | 3.7천 |
|---|
| 2025.11.12 | ₩96,745 | ₩96,912 | ₩96,659 | ₩96,848 | +0.11% | 7.3만 |
|---|
| 2025.11.11 | ₩96,111 | ₩96,635 | ₩96,111 | ₩96,635 | +0.54% | 7.5천 |
|---|
| 2025.11.10 | ₩95,364 | ₩95,896 | ₩95,364 | ₩95,896 | +0.56% | 700 |
|---|
| 2025.11.07 | ₩94,523 | ₩94,809 | ₩94,225 | ₩94,809 | +0.30% | 4.8천 |
|---|
| 2025.11.06 | ₩94,849 | ₩94,989 | ₩94,510 | ₩94,590 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩95,110 | ₩95,377 | ₩95,081 | ₩95,081 | -0.03% | 4.2천 |
|---|
| 2025.11.04 | ₩94,857 | ₩94,857 | ₩94,683 | ₩94,763 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩94,878 | ₩94,990 | ₩94,795 | ₩94,914 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩95,232 | ₩95,297 | ₩95,137 | ₩95,276 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩95,884 | ₩96,018 | ₩95,604 | ₩95,604 | -0.29% | 1.3만 |
|---|
| 2025.10.29 | ₩96,328 | ₩96,328 | ₩95,631 | ₩95,790 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩96,645 | ₩96,832 | ₩96,612 | ₩96,612 | -0.03% | 1.5천 |
|---|
| 2025.10.27 | ₩96,699 | ₩96,712 | ₩96,318 | ₩96,712 | +0.01% | 4.4천 |
|---|
| 2025.10.24 | ₩96,137 | ₩96,312 | ₩96,137 | ₩96,175 | +0.04% | 2천 |
|---|
| 2025.10.23 | ₩95,778 | ₩95,951 | ₩95,764 | ₩95,816 | +0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩96,111 | ₩96,258 | ₩95,724 | ₩95,902 | -0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩96,005 | ₩96,138 | ₩96,005 | ₩96,045 | +0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩96,125 | ₩96,338 | ₩96,125 | ₩96,258 | +0.14% | 3.7천 |
|---|
| 2025.10.17 | ₩95,324 | ₩95,636 | ₩95,324 | ₩95,587 | +0.28% | 1.3천 |
|---|
| 2025.10.16 | ₩95,804 | ₩95,804 | ₩94,883 | ₩94,973 | -0.87% | 3.1천 |
|---|
| 2025.10.15 | ₩96,071 | ₩96,071 | ₩95,503 | ₩95,503 | -0.59% | 2.6만 |
|---|
| 2025.10.14 | ₩95,003 | ₩95,808 | ₩95,003 | ₩95,643 | +0.67% | 800 |
|---|
| 2025.10.13 | ₩95,284 | ₩95,551 | ₩95,284 | ₩95,461 | +0.19% | 1.1천 |
|---|
| 2025.10.10 | ₩95,617 | ₩95,617 | ₩94,874 | ₩94,874 | -0.78% | 1.3천 |
|---|