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 | ₩106,762 | ₩107,029 | ₩106,715 | ₩106,918 | +0.15% | 4.4천 |
| 2026.10.08 | ₩106,401 | ₩106,588 | ₩106,275 | ₩106,535 | +0.13% | 2.8천 |
| 2026.10.07 | ₩106,328 | ₩106,482 | ₩106,228 | ₩106,229 | -0.09% | 6.9천 |
| 2026.10.06 | ₩106,328 | ₩106,455 | ₩106,301 | ₩106,375 | +0.04% | 4.2천 |
| 2026.10.05 | ₩105,507 | ₩106,001 | ₩105,447 | ₩105,761 | +0.24% | 1.6천 |
| 2026.10.02 | ₩105,040 | ₩105,134 | ₩105,020 | ₩105,134 | +0.09% | 2.9천 |
| 2026.10.01 | ₩104,546 | ₩104,746 | ₩104,333 | ₩104,573 | +0.03% | 4.3천 |
| 2026.09.30 | ₩105,276 | ₩105,307 | ₩104,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,605 |
| -0.64% |
| 4.6천 |
| 2026.09.29 | ₩104,760 | ₩104,760 | ₩104,480 | ₩104,718 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩105,000 | ₩105,294 | ₩104,960 | ₩105,049 | +0.05% | 1.2만 |
|---|
| 2026.09.25 | ₩104,920 | ₩105,240 | ₩104,720 | ₩105,214 | +0.28% | 7.2천 |
|---|
| 2026.09.24 | ₩104,893 | ₩105,214 | ₩104,827 | ₩104,841 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩105,641 | ₩105,641 | ₩104,853 | ₩104,973 | -0.63% | 9.9천 |
|---|
| 2026.09.22 | ₩105,707 | ₩105,734 | ₩105,539 | ₩105,539 | -0.16% | 4.6천 |
|---|
| 2026.09.21 | ₩105,734 | ₩106,068 | ₩105,721 | ₩105,896 | +0.15% | 4천 |
|---|
| 2026.09.18 | ₩105,934 | ₩105,934 | ₩105,260 | ₩105,454 | -0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩105,961 | ₩106,175 | ₩105,814 | ₩106,108 | +0.14% | 3.5만 |
|---|
| 2026.09.16 | ₩106,308 | ₩106,308 | ₩105,160 | ₩105,534 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩105,988 | ₩106,175 | ₩105,988 | ₩106,175 | +0.18% | 1.2천 |
|---|
| 2026.09.14 | ₩106,281 | ₩106,708 | ₩106,281 | ₩106,428 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩105,841 | ₩106,054 | ₩105,841 | ₩105,926 | +0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩105,227 | ₩105,327 | ₩105,093 | ₩105,268 | +0.04% | 4.8천 |
|---|
| 2026.09.09 | ₩105,334 | ₩105,467 | ₩105,334 | ₩105,358 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩106,361 | ₩106,361 | ₩105,810 | ₩105,810 | -0.52% | 2.6천 |
|---|
| 2026.09.04 | ₩107,109 | ₩107,109 | ₩106,620 | ₩106,620 | -0.46% | 1.4천 |
|---|
| 2026.09.03 | ₩107,007 | ₩107,520 | ₩107,007 | ₩107,519 | +0.48% | 2천 |
|---|
| 2026.09.02 | ₩106,662 | ₩106,747 | ₩106,662 | ₩106,671 | +0.01% | 1.4천 |
|---|
| 2026.09.01 | ₩106,602 | ₩106,615 | ₩106,241 | ₩106,401 | -0.19% | 3.6만 |
|---|
| 2026.08.31 | ₩106,568 | ₩106,622 | ₩106,471 | ₩106,596 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩107,035 | ₩107,176 | ₩106,668 | ₩106,762 | -0.26% | 4.2천 |
|---|
| 2026.08.27 | ₩106,715 | ₩107,029 | ₩106,715 | ₩106,978 | +0.25% | 4.5천 |
|---|
| 2026.08.26 | ₩106,749 | ₩106,949 | ₩106,749 | ₩106,767 | +0.02% | 2.2천 |
|---|
| 2026.08.25 | ₩107,015 | ₩107,029 | ₩106,889 | ₩106,962 | -0.05% | 5.5천 |
|---|
| 2026.08.24 | ₩107,069 | ₩107,108 | ₩107,009 | ₩107,069 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩106,668 | ₩106,970 | ₩106,668 | ₩106,749 | +0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩107,242 | ₩107,282 | ₩106,495 | ₩106,496 | -0.70% | 6.3천 |
|---|
| 2026.08.19 | ₩107,533 | ₩107,616 | ₩107,055 | ₩107,109 | -0.39% | 1.3만 |
|---|
| 2026.08.18 | ₩106,321 | ₩106,708 | ₩106,321 | ₩106,602 | +0.26% | 1.3만 |
|---|
| 2026.08.17 | ₩106,375 | ₩106,375 | ₩106,082 | ₩106,082 | -0.27% | 6천 |
|---|
| 2026.08.14 | ₩106,775 | ₩106,775 | ₩106,631 | ₩106,631 | -0.14% | 2천 |
|---|
| 2026.08.13 | ₩106,869 | ₩106,869 | ₩106,542 | ₩106,829 | -0.04% | 4.4천 |
|---|
| 2026.08.12 | ₩105,961 | ₩106,295 | ₩105,961 | ₩106,255 | +0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩106,682 | ₩106,682 | ₩106,199 | ₩106,199 | -0.45% | 7천 |
|---|
| 2026.08.10 | ₩106,655 | ₩106,694 | ₩106,482 | ₩106,532 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩106,268 | ₩106,468 | ₩106,268 | ₩106,424 | +0.15% | 600 |
|---|
| 2026.08.06 | ₩106,468 | ₩106,468 | ₩105,707 | ₩106,163 | -0.29% | 3.6천 |
|---|
| 2026.08.05 | ₩106,428 | ₩106,428 | ₩105,754 | ₩105,829 | -0.56% | 1.3천 |
|---|
| 2026.08.04 | ₩104,173 | ₩105,575 | ₩104,173 | ₩105,575 | +1.35% | 2.6천 |
|---|
| 2026.08.03 | ₩104,399 | ₩104,726 | ₩104,399 | ₩104,573 | +0.17% | 2.3만 |
|---|
| 2026.07.31 | ₩103,492 | ₩104,133 | ₩103,158 | ₩104,052 | +0.54% | 4.3천 |
|---|
| 2026.07.30 | ₩103,625 | ₩103,946 | ₩103,198 | ₩103,946 | +0.31% | 9.3천 |
|---|
| 2026.07.29 | ₩104,720 | ₩104,720 | ₩104,024 | ₩104,024 | -0.66% | 1.3만 |
|---|
| 2026.07.28 | ₩104,680 | ₩104,680 | ₩104,502 | ₩104,502 | -0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩103,799 | ₩103,799 | ₩103,412 | ₩103,412 | -0.37% | 1.3천 |
|---|
| 2026.07.24 | ₩103,078 | ₩103,532 | ₩103,078 | ₩103,346 | +0.26% | 2.4천 |
|---|
| 2026.07.23 | ₩102,457 | ₩102,457 | ₩102,343 | ₩102,408 | -0.05% | 1.7천 |
|---|
| 2026.07.22 | ₩103,011 | ₩103,118 | ₩102,851 | ₩102,945 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩102,624 | ₩102,744 | ₩102,518 | ₩102,712 | +0.09% | 7.5천 |
|---|
| 2026.07.20 | ₩103,210 | ₩103,210 | ₩102,798 | ₩102,823 | -0.38% | 5.3천 |
|---|
| 2026.07.17 | ₩103,585 | ₩103,585 | ₩102,818 | ₩103,006 | -0.56% | 1.1만 |
|---|
| 2026.07.16 | ₩103,265 | ₩103,425 | ₩103,170 | ₩103,425 | +0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩102,758 | ₩102,758 | ₩102,397 | ₩102,397 | -0.35% | 5.9천 |
|---|
| 2026.07.14 | ₩102,531 | ₩102,678 | ₩102,411 | ₩102,518 | -0.01% | 2.9천 |
|---|
| 2026.07.13 | ₩103,278 | ₩103,465 | ₩103,062 | ₩103,105 | -0.17% | 1만 |
|---|
| 2026.07.10 | ₩102,504 | ₩102,891 | ₩102,504 | ₩102,891 | +0.38% | 800 |
|---|
| 2026.07.09 | ₩102,211 | ₩102,558 | ₩102,211 | ₩102,543 | +0.33% | 3.6천 |
|---|
| 2026.07.08 | ₩102,829 | ₩103,025 | ₩102,829 | ₩102,874 | +0.04% | 7.7천 |
|---|
| 2026.07.07 | ₩103,665 | ₩103,665 | ₩103,288 | ₩103,288 | -0.36% | 3.3천 |
|---|
| 2026.07.06 | ₩102,200 | ₩102,552 | ₩102,200 | ₩102,552 | +0.34% | 1.6천 |
|---|
| 2026.07.02 | ₩101,330 | ₩102,614 | ₩101,330 | ₩102,614 | +1.27% | 1.1천 |
|---|
| 2026.07.01 | ₩101,029 | ₩101,383 | ₩101,029 | ₩101,153 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩100,382 | ₩100,903 | ₩100,309 | ₩100,758 | +0.37% | 2.4천 |
|---|
| 2026.06.29 | ₩100,222 | ₩100,361 | ₩100,222 | ₩100,361 | +0.14% | 1.1천 |
|---|
| 2026.06.26 | ₩98,927 | ₩100,090 | ₩98,927 | ₩100,090 | +1.18% | 8.9천 |
|---|
| 2026.06.25 | ₩98,954 | ₩99,512 | ₩98,744 | ₩98,744 | -0.21% | 7.1천 |
|---|
| 2026.06.24 | ₩99,394 | ₩99,755 | ₩99,301 | ₩99,394 | 0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩99,181 | ₩99,408 | ₩99,181 | ₩99,402 | +0.22% | 7천 |
|---|
| 2026.06.22 | ₩99,181 | ₩99,214 | ₩98,974 | ₩98,974 | -0.21% | 5.4천 |
|---|
| 2026.06.18 | ₩99,568 | ₩99,568 | ₩98,927 | ₩99,282 | -0.29% | 5.3천 |
|---|
| 2026.06.17 | ₩100,576 | ₩100,576 | ₩99,771 | ₩99,771 | -0.80% | 3.8천 |
|---|
| 2026.06.16 | ₩101,223 | ₩101,370 | ₩100,876 | ₩101,025 | -0.20% | 2.6만 |
|---|
| 2026.06.15 | ₩101,170 | ₩101,543 | ₩100,729 | ₩101,204 | +0.03% | 3천 |
|---|
| 2026.06.12 | ₩100,836 | ₩101,210 | ₩100,836 | ₩100,987 | +0.15% | 5천 |
|---|
| 2026.06.11 | ₩100,435 | ₩100,943 | ₩100,422 | ₩100,662 | +0.23% | 3.3만 |
|---|
| 2026.06.10 | ₩100,863 | ₩101,016 | ₩100,289 | ₩100,289 | -0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩100,469 | ₩100,469 | ₩99,795 | ₩100,449 | -0.02% | 6.2천 |
|---|
| 2026.06.08 | ₩100,822 | ₩100,876 | ₩100,306 | ₩100,306 | -0.51% | 1.3천 |
|---|
| 2026.06.05 | ₩101,677 | ₩101,750 | ₩100,769 | ₩100,769 | -0.89% | 5.8천 |
|---|
| 2026.06.04 | ₩101,423 | ₩101,583 | ₩101,388 | ₩101,583 | +0.16% | 2천 |
|---|
| 2026.06.03 | ₩101,363 | ₩101,390 | ₩101,116 | ₩101,116 | -0.24% | 2.7만 |
|---|
| 2026.06.02 | ₩101,517 | ₩101,663 | ₩101,503 | ₩101,633 | +0.11% | 5.9천 |
|---|
| 2026.06.01 | ₩101,456 | ₩101,690 | ₩101,423 | ₩101,538 | +0.08% | 3.8천 |
|---|
| 2026.05.29 | ₩101,543 | ₩101,630 | ₩101,422 | ₩101,422 | -0.12% | 7.1천 |
|---|
| 2026.05.28 | ₩101,436 | ₩101,683 | ₩101,436 | ₩101,530 | +0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩101,597 | ₩101,597 | ₩101,235 | ₩101,235 | -0.36% | 1.6천 |
|---|
| 2026.05.26 | ₩101,984 | ₩101,984 | ₩101,517 | ₩101,517 | -0.46% | 3천 |
|---|
| 2026.05.22 | ₩101,944 | ₩102,124 | ₩101,797 | ₩101,945 | +0.00% | 1만 |
|---|
| 2026.05.21 | ₩101,236 | ₩101,517 | ₩101,236 | ₩101,478 | +0.24% | 2.3천 |
|---|
| 2026.05.20 | ₩101,223 | ₩101,450 | ₩101,223 | ₩101,408 | +0.18% | 1.1천 |
|---|
| 2026.05.19 | ₩101,236 | ₩101,597 | ₩101,232 | ₩101,232 | -0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩101,263 | ₩101,427 | ₩101,263 | ₩101,427 | +0.16% | 1천 |
|---|
| 2026.05.15 | ₩100,936 | ₩100,983 | ₩100,594 | ₩100,594 | -0.34% | 1.6천 |
|---|
| 2026.05.14 | ₩101,143 | ₩101,143 | ₩101,049 | ₩101,108 | -0.03% | 3.8천 |
|---|
| 2026.05.13 | ₩100,409 | ₩100,561 | ₩100,409 | ₩100,561 | +0.15% | 700 |
|---|
| 2026.05.12 | ₩99,835 | ₩100,279 | ₩99,835 | ₩100,279 | +0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩99,501 | ₩99,781 | ₩99,501 | ₩99,775 | +0.27% | 5.8천 |
|---|
| 2026.05.08 | ₩99,755 | ₩99,795 | ₩99,595 | ₩99,595 | -0.16% | 1.6천 |
|---|
| 2026.05.07 | ₩99,661 | ₩99,748 | ₩99,535 | ₩99,597 | -0.06% | 1.6천 |
|---|
| 2026.05.06 | ₩99,408 | ₩99,688 | ₩99,274 | ₩99,544 | +0.14% | 3.2천 |
|---|
| 2026.05.05 | ₩99,301 | ₩99,301 | ₩98,999 | ₩99,250 | -0.05% | 4.8만 |
|---|
| 2026.05.04 | ₩99,021 | ₩99,501 | ₩98,820 | ₩98,994 | -0.03% | 9.4만 |
|---|
| 2026.05.01 | ₩100,035 | ₩100,035 | ₩99,354 | ₩99,354 | -0.68% | 1.2만 |
|---|
| 2026.04.30 | ₩99,127 | ₩99,648 | ₩99,127 | ₩99,555 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩98,887 | ₩99,001 | ₩98,887 | ₩98,977 | +0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩99,021 | ₩99,167 | ₩98,860 | ₩99,026 | +0.01% | 3.7만 |
|---|
| 2026.04.27 | ₩98,954 | ₩98,954 | ₩98,767 | ₩98,780 | -0.18% | 5.6만 |
|---|
| 2026.04.24 | ₩98,580 | ₩98,807 | ₩98,580 | ₩98,807 | +0.23% | 5천 |
|---|
| 2026.04.23 | ₩98,727 | ₩98,860 | ₩98,180 | ₩98,794 | +0.07% | 5.7만 |
|---|
| 2026.04.22 | ₩98,447 | ₩98,471 | ₩98,206 | ₩98,471 | +0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩98,687 | ₩98,700 | ₩98,186 | ₩98,186 | -0.51% | 9.9천 |
|---|
| 2026.04.20 | ₩99,167 | ₩99,434 | ₩98,877 | ₩98,877 | -0.29% | 1.8천 |
|---|
| 2026.04.17 | ₩99,127 | ₩99,408 | ₩99,127 | ₩99,305 | +0.18% | 1만 |
|---|
| 2026.04.16 | ₩98,353 | ₩98,620 | ₩98,353 | ₩98,607 | +0.26% | 8.8천 |
|---|
| 2026.04.15 | ₩98,033 | ₩98,393 | ₩97,993 | ₩98,284 | +0.26% | 8.9천 |
|---|
| 2026.04.14 | ₩97,339 | ₩97,846 | ₩97,205 | ₩97,815 | +0.49% | 6.6천 |
|---|
| 2026.04.13 | ₩96,792 | ₩97,331 | ₩96,672 | ₩97,331 | +0.56% | 1.1만 |
|---|
| 2026.04.10 | ₩97,859 | ₩97,859 | ₩96,858 | ₩96,913 | -0.97% | 7.7천 |
|---|
| 2026.04.09 | ₩97,579 | ₩97,994 | ₩97,539 | ₩97,857 | +0.28% | 3.1천 |
|---|
| 2026.04.08 | ₩97,552 | ₩97,733 | ₩97,552 | ₩97,733 | +0.18% | 300 |
|---|
| 2026.04.07 | ₩96,538 | ₩96,614 | ₩96,325 | ₩96,614 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩96,658 | ₩96,838 | ₩96,645 | ₩96,838 | +0.19% | 1.8천 |
|---|
| 2026.04.02 | ₩95,871 | ₩96,525 | ₩95,831 | ₩96,525 | +0.68% | 1만 |
|---|
| 2026.04.01 | ₩96,178 | ₩96,247 | ₩95,964 | ₩96,138 | -0.04% | 4.6천 |
|---|
| 2026.03.31 | ₩95,297 | ₩95,951 | ₩95,097 | ₩95,951 | +0.69% | 9.3천 |
|---|
| 2026.03.30 | ₩94,683 | ₩95,017 | ₩94,485 | ₩94,500 | -0.19% | 3.2천 |
|---|
| 2026.03.27 | ₩94,589 | ₩94,870 | ₩94,042 | ₩94,042 | -0.58% | 2.5천 |
|---|
| 2026.03.26 | ₩95,684 | ₩95,751 | ₩95,010 | ₩95,057 | -0.66% | 11만 |
|---|
| 2026.03.25 | ₩95,857 | ₩95,924 | ₩95,341 | ₩95,429 | -0.45% | 10.1만 |
|---|
| 2026.03.24 | ₩95,390 | ₩95,524 | ₩95,083 | ₩95,097 | -0.31% | 3.3만 |
|---|
| 2026.03.23 | ₩95,724 | ₩95,951 | ₩95,284 | ₩95,292 | -0.45% | 2.7만 |
|---|
| 2026.03.20 | ₩95,297 | ₩95,404 | ₩94,563 | ₩94,696 | -0.63% | 2.5만 |
|---|
| 2026.03.19 | ₩96,031 | ₩96,398 | ₩95,817 | ₩96,138 | +0.11% | 11.3만 |
|---|
| 2026.03.18 | ₩97,606 | ₩97,606 | ₩96,458 | ₩96,458 | -1.18% | 2.8만 |
|---|
| 2026.03.17 | ₩98,594 | ₩98,594 | ₩97,980 | ₩97,993 | -0.61% | 1.6만 |
|---|
| 2026.03.16 | ₩98,319 | ₩98,393 | ₩98,126 | ₩98,206 | -0.11% | 2.1만 |
|---|
| 2026.03.13 | ₩98,634 | ₩98,634 | ₩97,552 | ₩97,633 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩98,033 | ₩98,460 | ₩97,966 | ₩97,992 | -0.04% | 1.2만 |
|---|
| 2026.03.11 | ₩98,513 | ₩98,529 | ₩98,313 | ₩98,529 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩98,860 | ₩99,595 | ₩98,800 | ₩98,878 | +0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩98,647 | ₩99,274 | ₩98,300 | ₩99,274 | +0.64% | 1.4만 |
|---|
| 2026.03.06 | ₩98,941 | ₩99,194 | ₩98,687 | ₩99,141 | +0.20% | 5.7천 |
|---|
| 2026.03.05 | ₩99,675 | ₩99,675 | ₩98,914 | ₩99,448 | -0.23% | 8.4천 |
|---|
| 2026.03.04 | ₩99,968 | ₩100,329 | ₩99,488 | ₩100,182 | +0.21% | 3.7천 |
|---|
| 2026.03.03 | ₩98,951 | ₩100,249 | ₩98,951 | ₩100,022 | +1.08% | 6.3천 |
|---|
| 2026.03.02 | ₩100,262 | ₩100,822 | ₩100,262 | ₩100,569 | +0.31% | 5.3천 |
|---|
| 2026.02.27 | ₩99,488 | ₩100,182 | ₩99,488 | ₩100,182 | +0.70% | 5.9천 |
|---|
| 2026.02.26 | ₩99,835 | ₩99,835 | ₩99,373 | ₩99,739 | -0.10% | 9.5천 |
|---|
| 2026.02.25 | ₩99,768 | ₩99,884 | ₩99,541 | ₩99,884 | +0.12% | 1.3천 |
|---|
| 2026.02.24 | ₩99,061 | ₩99,595 | ₩99,047 | ₩99,591 | +0.53% | 6.5천 |
|---|
| 2026.02.23 | ₩99,314 | ₩99,474 | ₩99,021 | ₩99,127 | -0.19% | 3.7천 |
|---|
| 2026.02.20 | ₩99,034 | ₩99,341 | ₩98,994 | ₩99,336 | +0.30% | 2.6천 |
|---|
| 2026.02.19 | ₩99,248 | ₩99,334 | ₩98,887 | ₩99,081 | -0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩99,107 | ₩99,181 | ₩98,927 | ₩99,087 | -0.02% | 6.1천 |
|---|
| 2026.02.17 | ₩98,914 | ₩99,081 | ₩98,433 | ₩98,887 | -0.03% | 5.2천 |
|---|
| 2026.02.13 | ₩99,298 | ₩99,488 | ₩98,794 | ₩98,949 | -0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩99,848 | ₩99,974 | ₩98,754 | ₩98,754 | -1.10% | 4.4천 |
|---|
| 2026.02.11 | ₩99,835 | ₩99,942 | ₩99,809 | ₩99,821 | -0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩99,862 | ₩99,942 | ₩99,581 | ₩99,648 | -0.21% | 6.3천 |
|---|
| 2026.02.09 | ₩99,548 | ₩99,661 | ₩99,506 | ₩99,595 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩99,486 | ₩99,668 | ₩99,421 | ₩99,668 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩98,807 | ₩98,834 | ₩98,367 | ₩98,527 | -0.28% | 4.2만 |
|---|
| 2026.02.04 | ₩98,700 | ₩99,094 | ₩98,700 | ₩98,934 | +0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩98,513 | ₩98,604 | ₩98,146 | ₩98,355 | -0.16% | 9.2천 |
|---|
| 2026.02.02 | ₩97,993 | ₩98,607 | ₩97,993 | ₩98,560 | +0.58% | 1만 |
|---|
| 2026.01.30 | ₩97,679 | ₩98,145 | ₩97,526 | ₩98,145 | +0.48% | 8.5천 |
|---|
| 2026.01.29 | ₩97,713 | ₩98,180 | ₩97,552 | ₩98,180 | +0.48% | 1.7만 |
|---|
| 2026.01.28 | ₩98,380 | ₩98,381 | ₩98,180 | ₩98,381 | +0.00% | 2.1천 |
|---|
| 2026.01.27 | ₩98,206 | ₩98,220 | ₩98,173 | ₩98,210 | +0.00% | 3.9천 |
|---|
| 2026.01.26 | ₩98,153 | ₩98,166 | ₩98,006 | ₩98,086 | -0.07% | 5.7천 |
|---|
| 2026.01.23 | ₩97,526 | ₩97,573 | ₩97,446 | ₩97,573 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩97,419 | ₩97,552 | ₩97,172 | ₩97,339 | -0.08% | 1만 |
|---|
| 2026.01.21 | ₩96,642 | ₩96,925 | ₩96,338 | ₩96,912 | +0.28% | 3.9천 |
|---|
| 2026.01.20 | ₩96,491 | ₩96,700 | ₩96,138 | ₩96,138 | -0.37% | 8.5천 |
|---|
| 2026.01.16 | ₩97,099 | ₩97,319 | ₩97,099 | ₩97,209 | +0.11% | 2.9천 |
|---|
| 2026.01.15 | ₩97,306 | ₩97,406 | ₩97,179 | ₩97,188 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩96,898 | ₩97,205 | ₩96,765 | ₩97,203 | +0.31% | 3.2천 |
|---|
| 2026.01.13 | ₩96,885 | ₩96,885 | ₩96,642 | ₩96,822 | -0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩96,939 | ₩97,141 | ₩96,925 | ₩97,141 | +0.21% | 6.6천 |
|---|
| 2026.01.09 | ₩96,837 | ₩97,112 | ₩96,798 | ₩96,878 | +0.04% | 3.9만 |
|---|
| 2026.01.08 | ₩96,672 | ₩96,937 | ₩96,672 | ₩96,752 | +0.08% | 3.8천 |
|---|
| 2026.01.07 | ₩96,832 | ₩96,832 | ₩96,418 | ₩96,418 | -0.43% | 6.7천 |
|---|
| 2026.01.06 | ₩96,244 | ₩96,498 | ₩96,244 | ₩96,490 | +0.26% | 3.6천 |
|---|
| 2026.01.05 | ₩95,884 | ₩96,078 | ₩95,805 | ₩96,031 | +0.15% | 8.9천 |
|---|
| 2026.01.02 | ₩95,817 | ₩95,871 | ₩95,497 | ₩95,753 | -0.07% | 4.4천 |
|---|
| 2025.12.31 | ₩96,725 | ₩96,725 | ₩96,131 | ₩96,164 | -0.58% | 6.7천 |
|---|
| 2025.12.30 | ₩96,672 | ₩96,898 | ₩96,672 | ₩96,817 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩96,848 | ₩96,952 | ₩96,832 | ₩96,861 | +0.01% | 4.5천 |
|---|
| 2025.12.26 | ₩97,240 | ₩97,243 | ₩96,985 | ₩97,088 | -0.16% | 3.5천 |
|---|
| 2025.12.24 | ₩97,039 | ₩97,109 | ₩96,999 | ₩97,109 | +0.07% | 2.5천 |
|---|
| 2025.12.23 | ₩96,244 | ₩96,800 | ₩96,244 | ₩96,756 | +0.53% | 3.9만 |
|---|
| 2025.12.22 | ₩96,285 | ₩96,511 | ₩96,285 | ₩96,449 | +0.17% | 4.7만 |
|---|
| 2025.12.19 | ₩95,817 | ₩96,178 | ₩95,751 | ₩95,991 | +0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩96,511 | ₩96,511 | ₩96,098 | ₩96,139 | -0.39% | 3.2천 |
|---|
| 2025.12.17 | ₩96,230 | ₩96,230 | ₩95,911 | ₩96,004 | -0.23% | 1.2만 |
|---|
| 2025.12.16 | ₩96,172 | ₩96,244 | ₩95,845 | ₩96,124 | -0.05% | 9.9천 |
|---|
| 2025.12.15 | ₩96,792 | ₩96,792 | ₩96,485 | ₩96,670 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩96,832 | ₩96,864 | ₩96,525 | ₩96,605 | -0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩96,178 | ₩96,898 | ₩96,178 | ₩96,833 | +0.68% | 7.7만 |
|---|
| 2025.12.10 | ₩96,018 | ₩96,244 | ₩95,884 | ₩96,178 | +0.17% | 3.4천 |
|---|
| 2025.12.09 | ₩96,311 | ₩96,311 | ₩96,071 | ₩96,071 | -0.25% | 4.5천 |
|---|
| 2025.12.08 | ₩96,565 | ₩96,565 | ₩96,084 | ₩96,099 | -0.48% | 2.8천 |
|---|
| 2025.12.05 | ₩96,854 | ₩96,919 | ₩96,578 | ₩96,681 | -0.18% | 4천 |
|---|
| 2025.12.04 | ₩96,685 | ₩96,752 | ₩96,578 | ₩96,660 | -0.03% | 2.1천 |
|---|
| 2025.12.03 | ₩96,672 | ₩96,798 | ₩96,645 | ₩96,734 | +0.06% | 1.8천 |
|---|
| 2025.12.02 | ₩96,551 | ₩96,832 | ₩96,551 | ₩96,645 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩97,299 | ₩97,299 | ₩96,725 | ₩96,733 | -0.58% | 2.3천 |
|---|
| 2025.11.28 | ₩97,499 | ₩97,499 | ₩97,499 | ₩97,499 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩96,952 | ₩97,406 | ₩96,952 | ₩97,221 | +0.28% | 14.1만 |
|---|
| 2025.11.25 | ₩96,044 | ₩96,845 | ₩96,044 | ₩96,736 | +0.72% | 3.3천 |
|---|
| 2025.11.24 | ₩95,537 | ₩95,934 | ₩95,537 | ₩95,835 | +0.31% | 2.4천 |
|---|
| 2025.11.21 | ₩95,083 | ₩96,104 | ₩95,057 | ₩95,478 | +0.42% | 700 |
|---|
| 2025.11.20 | ₩96,198 | ₩96,198 | ₩94,549 | ₩94,549 | -1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩95,617 | ₩95,617 | ₩94,977 | ₩95,263 | -0.37% | 1.5천 |
|---|
| 2025.11.18 | ₩94,870 | ₩95,569 | ₩94,870 | ₩95,308 | +0.46% | 4.7천 |
|---|
| 2025.11.17 | ₩96,158 | ₩96,271 | ₩95,324 | ₩95,517 | -0.67% | 3.4천 |
|---|
| 2025.11.14 | ₩95,684 | ₩96,538 | ₩95,684 | ₩96,188 | +0.53% | 5.2천 |
|---|
| 2025.11.13 | ₩96,514 | ₩96,514 | ₩96,124 | ₩96,126 | -0.40% | 3.7천 |
|---|
| 2025.11.12 | ₩96,732 | ₩96,898 | ₩96,645 | ₩96,834 | +0.11% | 7.3만 |
|---|
| 2025.11.11 | ₩96,098 | ₩96,621 | ₩96,098 | ₩96,621 | +0.54% | 7.5천 |
|---|
| 2025.11.10 | ₩95,350 | ₩95,883 | ₩95,350 | ₩95,883 | +0.56% | 700 |
|---|
| 2025.11.07 | ₩94,509 | ₩94,795 | ₩94,212 | ₩94,795 | +0.30% | 4.8천 |
|---|
| 2025.11.06 | ₩94,835 | ₩94,975 | ₩94,496 | ₩94,576 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩95,097 | ₩95,364 | ₩95,067 | ₩95,067 | -0.03% | 4.2천 |
|---|
| 2025.11.04 | ₩94,843 | ₩94,843 | ₩94,670 | ₩94,750 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩94,864 | ₩94,977 | ₩94,782 | ₩94,900 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩95,218 | ₩95,284 | ₩95,123 | ₩95,262 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩95,871 | ₩96,004 | ₩95,591 | ₩95,591 | -0.29% | 1.3만 |
|---|
| 2025.10.29 | ₩96,314 | ₩96,314 | ₩95,617 | ₩95,776 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩96,632 | ₩96,818 | ₩96,598 | ₩96,598 | -0.03% | 1.5천 |
|---|
| 2025.10.27 | ₩96,685 | ₩96,698 | ₩96,305 | ₩96,698 | +0.01% | 4.4천 |
|---|
| 2025.10.24 | ₩96,123 | ₩96,298 | ₩96,123 | ₩96,162 | +0.04% | 2천 |
|---|
| 2025.10.23 | ₩95,764 | ₩95,938 | ₩95,751 | ₩95,803 | +0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩96,098 | ₩96,244 | ₩95,711 | ₩95,888 | -0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩95,991 | ₩96,124 | ₩95,991 | ₩96,031 | +0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩96,111 | ₩96,325 | ₩96,111 | ₩96,244 | +0.14% | 3.7천 |
|---|
| 2025.10.17 | ₩95,310 | ₩95,623 | ₩95,310 | ₩95,573 | +0.28% | 1.3천 |
|---|
| 2025.10.16 | ₩95,791 | ₩95,791 | ₩94,870 | ₩94,959 | -0.87% | 3.1천 |
|---|
| 2025.10.15 | ₩96,058 | ₩96,058 | ₩95,489 | ₩95,489 | -0.59% | 2.6만 |
|---|
| 2025.10.14 | ₩94,990 | ₩95,795 | ₩94,990 | ₩95,629 | +0.67% | 800 |
|---|
| 2025.10.13 | ₩95,270 | ₩95,537 | ₩95,270 | ₩95,448 | +0.19% | 1.1천 |
|---|
| 2025.10.10 | ₩95,604 | ₩95,604 | ₩94,860 | ₩94,860 | -0.78% | 1.3천 |
|---|