시장 데이터를 불러오는 중
전체 종목
Northern Trust Developed Markets ex-US Quality Low Volatility ETF 과거 주가
Northern Trust Developed Markets ex-US Quality Low Volatility ETF · QLVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Developed Markets ex-US Quality Low Volatility ETF · QLVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,277 | ₩44,277 | ₩44,277 | ₩44,277 | 0.00% | 100 |
| 2026.10.08 | ₩43,986 | ₩44,088 | ₩43,986 | ₩44,088 | +0.23% | 200 |
| 2026.10.07 | ₩43,966 | ₩43,966 | ₩43,955 | ₩43,955 | -0.02% | 300 |
| 2026.10.06 | ₩44,269 | ₩44,269 | ₩44,269 | ₩44,269 | 0.00% | 100 |
| 2026.10.05 | ₩44,073 | ₩44,140 | ₩43,993 | ₩44,140 | +0.15% | 2.9천 |
| 2026.10.02 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 100 |
| 2026.10.01 | ₩43,971 | ₩43,971 | ₩43,971 | ₩43,971 | 0.00% | 100 |
| 2026.09.30 | ₩44,300 | ₩44,300 | ₩44,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,300 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,649 | ₩44,663 | ₩44,558 | ₩44,558 | -0.20% | 1천 |
|---|
| 2026.09.28 | ₩44,895 | ₩44,895 | ₩44,895 | ₩44,895 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,864 | ₩45,047 | ₩44,864 | ₩45,047 | +0.41% | 500 |
|---|
| 2026.09.24 | ₩44,830 | ₩44,830 | ₩44,821 | ₩44,821 | -0.02% | 200 |
|---|
| 2026.09.23 | ₩44,790 | ₩44,792 | ₩44,790 | ₩44,792 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩45,392 | ₩45,392 | ₩45,392 | ₩45,392 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,232 | ₩45,266 | ₩45,232 | ₩45,266 | +0.07% | 100 |
|---|
| 2026.09.18 | ₩45,037 | ₩45,037 | ₩45,037 | ₩45,037 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,842 | ₩45,842 | ₩45,787 | ₩45,787 | -0.12% | 2.2천 |
|---|
| 2026.09.16 | ₩45,574 | ₩45,574 | ₩45,388 | ₩45,388 | -0.41% | 300 |
|---|
| 2026.09.15 | ₩45,657 | ₩45,657 | ₩45,657 | ₩45,657 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,945 | ₩45,945 | ₩45,945 | ₩45,945 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,963 | ₩45,976 | ₩45,660 | ₩45,660 | -0.66% | 5천 |
|---|
| 2026.09.10 | ₩45,492 | ₩45,492 | ₩45,492 | ₩45,492 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,943 | ₩45,943 | ₩45,762 | ₩45,762 | -0.39% | 500 |
|---|
| 2026.09.08 | ₩46,405 | ₩46,405 | ₩46,123 | ₩46,156 | -0.54% | 1.7천 |
|---|
| 2026.09.04 | ₩46,733 | ₩46,733 | ₩46,713 | ₩46,713 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩46,713 | ₩46,799 | ₩46,700 | ₩46,799 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩46,391 | ₩46,391 | ₩46,190 | ₩46,322 | -0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩46,118 | ₩46,118 | ₩46,118 | ₩46,118 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩46,190 | ₩46,326 | ₩46,150 | ₩46,326 | +0.29% | 900 |
|---|
| 2026.08.28 | ₩46,445 | ₩46,458 | ₩46,445 | ₩46,458 | +0.03% | 300 |
|---|
| 2026.08.27 | ₩46,452 | ₩46,467 | ₩46,452 | ₩46,467 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩46,834 | ₩46,834 | ₩46,834 | ₩46,834 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩46,950 | ₩46,950 | ₩46,950 | ₩46,950 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,751 | ₩46,751 | ₩46,751 | ₩46,751 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,820 | ₩46,820 | ₩46,806 | ₩46,806 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩46,378 | ₩46,619 | ₩46,324 | ₩46,489 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩46,491 | ₩46,491 | ₩46,491 | ₩46,491 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,338 | ₩46,338 | ₩46,165 | ₩46,260 | -0.17% | 200 |
|---|
| 2026.08.14 | ₩46,432 | ₩46,437 | ₩46,432 | ₩46,437 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩46,390 | ₩46,390 | ₩46,390 | ₩46,390 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,445 | ₩46,485 | ₩46,378 | ₩46,378 | -0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩46,404 | ₩46,404 | ₩46,404 | ₩46,404 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,396 | ₩46,396 | ₩46,396 | ₩46,396 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,507 | ₩46,507 | ₩46,507 | ₩46,507 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,168 | ₩46,168 | ₩46,168 | ₩46,168 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,815 | ₩45,847 | ₩45,641 | ₩45,847 | +0.07% | 1.5천 |
|---|
| 2026.08.04 | ₩46,023 | ₩46,023 | ₩46,023 | ₩46,023 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,889 | ₩45,927 | ₩45,889 | ₩45,927 | +0.08% | 200 |
|---|
| 2026.07.31 | ₩45,882 | ₩45,927 | ₩45,829 | ₩45,927 | +0.10% | 400 |
|---|
| 2026.07.30 | ₩45,976 | ₩46,306 | ₩45,976 | ₩46,306 | +0.72% | 9.4천 |
|---|
| 2026.07.29 | ₩45,775 | ₩45,894 | ₩45,775 | ₩45,822 | +0.10% | 7.7천 |
|---|
| 2026.07.28 | ₩45,440 | ₩45,705 | ₩45,440 | ₩45,705 | +0.58% | 600 |
|---|
| 2026.07.27 | ₩45,185 | ₩45,226 | ₩45,185 | ₩45,226 | +0.09% | 600 |
|---|
| 2026.07.24 | ₩44,930 | ₩44,930 | ₩44,930 | ₩44,930 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,556 | ₩44,556 | ₩44,519 | ₩44,519 | -0.08% | 300 |
|---|
| 2026.07.22 | ₩45,051 | ₩45,065 | ₩44,917 | ₩44,974 | -0.17% | 1.5천 |
|---|
| 2026.07.21 | ₩44,871 | ₩44,880 | ₩44,871 | ₩44,880 | +0.02% | 200 |
|---|
| 2026.07.20 | ₩44,787 | ₩44,787 | ₩44,787 | ₩44,787 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩45,058 | ₩45,132 | ₩45,058 | ₩45,132 | +0.16% | 400 |
|---|
| 2026.07.16 | ₩44,926 | ₩44,926 | ₩44,926 | ₩44,926 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,770 | ₩44,863 | ₩44,770 | ₩44,863 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩44,664 | ₩44,703 | ₩44,601 | ₩44,627 | -0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,554 | ₩44,554 | ₩44,494 | ₩44,494 | -0.14% | 500 |
|---|
| 2026.07.09 | ₩44,407 | ₩44,502 | ₩44,381 | ₩44,396 | -0.02% | 2.6천 |
|---|
| 2026.07.08 | ₩44,355 | ₩44,448 | ₩44,261 | ₩44,436 | +0.18% | 3.6천 |
|---|
| 2026.07.07 | ₩44,623 | ₩44,623 | ₩44,541 | ₩44,541 | -0.18% | 2천 |
|---|
| 2026.07.06 | ₩44,390 | ₩44,390 | ₩44,390 | ₩44,390 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,193 | ₩44,193 | ₩44,193 | ₩44,193 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,512 | ₩43,512 | ₩43,497 | ₩43,498 | -0.03% | 3만 |
|---|
| 2026.06.30 | ₩43,564 | ₩43,670 | ₩43,443 | ₩43,591 | +0.06% | 2.7천 |
|---|
| 2026.06.29 | ₩43,685 | ₩43,685 | ₩43,577 | ₩43,630 | -0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩43,557 | ₩43,599 | ₩43,510 | ₩43,599 | +0.10% | 1.5천 |
|---|
| 2026.06.25 | ₩43,604 | ₩43,658 | ₩43,460 | ₩43,460 | -0.33% | 2.1천 |
|---|
| 2026.06.24 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩43,055 | ₩43,118 | ₩43,028 | ₩43,118 | +0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩43,236 | ₩43,236 | ₩43,162 | ₩43,201 | -0.08% | 1천 |
|---|
| 2026.06.18 | ₩43,309 | ₩43,403 | ₩43,309 | ₩43,364 | +0.13% | 1.1천 |
|---|
| 2026.06.17 | ₩44,099 | ₩44,099 | ₩44,099 | ₩44,099 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,489 | ₩44,489 | ₩44,489 | ₩44,489 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,475 | ₩44,475 | ₩44,452 | ₩44,452 | -0.05% | 100 |
|---|
| 2026.06.12 | ₩44,556 | ₩44,600 | ₩44,556 | ₩44,600 | +0.10% | 100 |
|---|
| 2026.06.11 | ₩44,645 | ₩44,645 | ₩44,645 | ₩44,645 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,993 | ₩43,993 | ₩43,886 | ₩43,886 | -0.24% | 500 |
|---|
| 2026.06.09 | ₩43,698 | ₩43,962 | ₩43,698 | ₩43,962 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩43,778 | ₩43,805 | ₩43,776 | ₩43,776 | -0.01% | 900 |
|---|
| 2026.06.05 | ₩43,563 | ₩43,563 | ₩43,563 | ₩43,563 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,020 | ₩44,113 | ₩44,020 | ₩44,080 | +0.14% | 1.7천 |
|---|
| 2026.06.03 | ₩43,698 | ₩43,698 | ₩43,698 | ₩43,698 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,997 | ₩43,997 | ₩43,997 | ₩43,997 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,832 | ₩44,113 | ₩43,785 | ₩43,939 | +0.24% | 2.9천 |
|---|
| 2026.05.29 | ₩44,274 | ₩44,317 | ₩44,274 | ₩44,317 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩44,288 | ₩44,288 | ₩44,274 | ₩44,274 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩44,486 | ₩44,486 | ₩44,486 | ₩44,486 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,475 | ₩44,515 | ₩44,475 | ₩44,511 | +0.08% | 1천 |
|---|
| 2026.05.22 | ₩44,582 | ₩44,668 | ₩44,582 | ₩44,647 | +0.14% | 2천 |
|---|
| 2026.05.21 | ₩44,569 | ₩44,832 | ₩44,569 | ₩44,832 | +0.59% | 200 |
|---|
| 2026.05.20 | ₩44,824 | ₩44,824 | ₩44,797 | ₩44,822 | -0.00% | 200 |
|---|
| 2026.05.19 | ₩44,435 | ₩44,435 | ₩44,355 | ₩44,357 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩44,288 | ₩44,341 | ₩44,288 | ₩44,324 | +0.08% | 400 |
|---|
| 2026.05.15 | ₩43,926 | ₩43,926 | ₩43,918 | ₩43,918 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩44,288 | ₩44,300 | ₩44,288 | ₩44,300 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩44,247 | ₩44,274 | ₩44,247 | ₩44,274 | +0.06% | 200 |
|---|
| 2026.05.12 | ₩44,154 | ₩44,368 | ₩44,154 | ₩44,368 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩44,515 | ₩44,515 | ₩44,395 | ₩44,400 | -0.26% | 700 |
|---|
| 2026.05.08 | ₩44,435 | ₩44,607 | ₩44,435 | ₩44,607 | +0.39% | 100 |
|---|
| 2026.05.07 | ₩44,783 | ₩44,837 | ₩44,469 | ₩44,469 | -0.70% | 1천 |
|---|
| 2026.05.06 | ₩44,797 | ₩44,930 | ₩44,797 | ₩44,930 | +0.30% | 100 |
|---|
| 2026.05.05 | ₩44,006 | ₩44,209 | ₩44,006 | ₩44,209 | +0.46% | 100 |
|---|
| 2026.05.04 | ₩44,167 | ₩44,167 | ₩43,993 | ₩43,993 | -0.39% | 1천 |
|---|
| 2026.05.01 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩44,288 | ₩44,687 | ₩44,288 | ₩44,687 | +0.90% | 1.6천 |
|---|
| 2026.04.29 | ₩43,792 | ₩43,792 | ₩43,644 | ₩43,768 | -0.06% | 600 |
|---|
| 2026.04.28 | ₩44,127 | ₩44,284 | ₩44,127 | ₩44,284 | +0.36% | 400 |
|---|
| 2026.04.27 | ₩44,261 | ₩44,305 | ₩44,261 | ₩44,305 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩44,502 | ₩44,623 | ₩44,502 | ₩44,623 | +0.27% | 100 |
|---|
| 2026.04.23 | ₩44,636 | ₩44,891 | ₩44,448 | ₩44,612 | -0.05% | 1천 |
|---|
| 2026.04.22 | ₩44,663 | ₩44,670 | ₩44,609 | ₩44,666 | +0.01% | 2.9천 |
|---|
| 2026.04.21 | ₩45,159 | ₩45,159 | ₩44,609 | ₩44,761 | -0.88% | 900 |
|---|
| 2026.04.20 | ₩45,373 | ₩45,507 | ₩45,252 | ₩45,293 | -0.18% | 4.4천 |
|---|
| 2026.04.17 | ₩45,574 | ₩45,574 | ₩45,563 | ₩45,563 | -0.02% | 100 |
|---|
| 2026.04.16 | ₩45,118 | ₩45,183 | ₩45,054 | ₩45,183 | +0.14% | 400 |
|---|
| 2026.04.15 | ₩45,266 | ₩45,412 | ₩45,266 | ₩45,412 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩45,453 | ₩45,453 | ₩45,266 | ₩45,373 | -0.18% | 1.1천 |
|---|
| 2026.04.13 | ₩44,783 | ₩45,227 | ₩44,783 | ₩45,227 | +0.99% | 200 |
|---|
| 2026.04.10 | ₩44,998 | ₩45,098 | ₩44,984 | ₩45,098 | +0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩45,202 | ₩45,202 | ₩45,202 | ₩45,202 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,984 | ₩45,231 | ₩44,984 | ₩45,231 | +0.55% | 800 |
|---|
| 2026.04.07 | ₩43,926 | ₩44,331 | ₩43,832 | ₩44,331 | +0.92% | 2.1천 |
|---|
| 2026.04.06 | ₩44,381 | ₩44,427 | ₩44,274 | ₩44,427 | +0.10% | 600 |
|---|
| 2026.04.02 | ₩43,886 | ₩44,422 | ₩43,886 | ₩44,408 | +1.19% | 1.9천 |
|---|
| 2026.04.01 | ₩44,486 | ₩44,486 | ₩44,337 | ₩44,337 | -0.33% | 400 |
|---|
| 2026.03.31 | ₩43,323 | ₩43,966 | ₩43,323 | ₩43,966 | +1.48% | 200 |
|---|
| 2026.03.30 | ₩43,236 | ₩43,242 | ₩43,067 | ₩43,067 | -0.39% | 1.7천 |
|---|
| 2026.03.27 | ₩43,122 | ₩43,122 | ₩42,788 | ₩42,788 | -0.77% | 200 |
|---|
| 2026.03.26 | ₩42,965 | ₩42,965 | ₩42,965 | ₩42,965 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,350 | ₩43,363 | ₩43,206 | ₩43,206 | -0.33% | 3.6천 |
|---|
| 2026.03.23 | ₩43,309 | ₩43,350 | ₩43,256 | ₩43,350 | +0.09% | 500 |
|---|
| 2026.03.20 | ₩42,792 | ₩42,792 | ₩42,792 | ₩42,792 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,805 | ₩43,805 | ₩43,792 | ₩43,792 | -0.03% | 100 |
|---|
| 2026.03.18 | ₩43,879 | ₩43,879 | ₩43,879 | ₩43,879 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩43,766 | ₩43,766 | ₩43,766 | ₩43,766 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,886 | ₩43,961 | ₩43,845 | ₩43,961 | +0.17% | 11.8만 |
|---|
| 2026.03.11 | ₩46,412 | ₩46,412 | ₩44,207 | ₩44,392 | -4.35% | 1.4천 |
|---|
| 2026.03.10 | ₩44,751 | ₩44,797 | ₩44,631 | ₩44,631 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩44,040 | ₩44,706 | ₩44,040 | ₩44,706 | +1.51% | 500 |
|---|
| 2026.03.06 | ₩44,495 | ₩44,495 | ₩44,495 | ₩44,495 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩45,561 | ₩45,561 | ₩45,431 | ₩45,431 | -0.29% | 300 |
|---|
| 2026.03.03 | ₩45,143 | ₩45,143 | ₩44,904 | ₩45,072 | -0.16% | 1.9천 |
|---|
| 2026.03.02 | ₩46,030 | ₩46,056 | ₩45,882 | ₩45,983 | -0.10% | 1천 |
|---|
| 2026.02.27 | ₩46,579 | ₩46,820 | ₩46,579 | ₩46,658 | +0.17% | 1.2천 |
|---|
| 2026.02.26 | ₩46,499 | ₩46,499 | ₩46,371 | ₩46,371 | -0.27% | 2천 |
|---|
| 2026.02.25 | ₩46,271 | ₩46,324 | ₩46,217 | ₩46,298 | +0.06% | 3만 |
|---|
| 2026.02.24 | ₩46,016 | ₩46,157 | ₩46,016 | ₩46,149 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩46,150 | ₩46,150 | ₩46,022 | ₩46,022 | -0.28% | 300 |
|---|
| 2026.02.20 | ₩45,829 | ₩45,937 | ₩45,762 | ₩45,937 | +0.24% | 1.1천 |
|---|
| 2026.02.19 | ₩45,520 | ₩45,677 | ₩45,520 | ₩45,677 | +0.34% | 1.8천 |
|---|
| 2026.02.18 | ₩45,795 | ₩45,795 | ₩45,601 | ₩45,712 | -0.18% | 7.1천 |
|---|
| 2026.02.17 | ₩45,748 | ₩45,936 | ₩45,748 | ₩45,826 | +0.17% | 800 |
|---|
| 2026.02.13 | ₩45,701 | ₩45,882 | ₩45,701 | ₩45,815 | +0.25% | 500 |
|---|
| 2026.02.12 | ₩45,762 | ₩45,896 | ₩45,676 | ₩45,676 | -0.19% | 1.1천 |
|---|
| 2026.02.11 | ₩45,775 | ₩45,775 | ₩45,775 | ₩45,775 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,648 | ₩45,775 | ₩45,637 | ₩45,637 | -0.02% | 300 |
|---|
| 2026.02.09 | ₩45,333 | ₩45,395 | ₩45,333 | ₩45,395 | +0.14% | 900 |
|---|
| 2026.02.06 | ₩44,998 | ₩45,065 | ₩44,891 | ₩44,943 | -0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩44,703 | ₩44,703 | ₩44,301 | ₩44,379 | -0.73% | 1.1천 |
|---|
| 2026.02.04 | ₩44,596 | ₩44,596 | ₩44,442 | ₩44,442 | -0.35% | 200 |
|---|
| 2026.02.03 | ₩43,939 | ₩43,939 | ₩43,778 | ₩43,916 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩43,819 | ₩43,845 | ₩43,819 | ₩43,819 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩43,886 | ₩43,886 | ₩43,623 | ₩43,623 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩43,698 | ₩43,879 | ₩43,698 | ₩43,879 | +0.41% | 100 |
|---|
| 2026.01.28 | ₩43,564 | ₩43,564 | ₩43,551 | ₩43,551 | -0.03% | 100 |
|---|
| 2026.01.27 | ₩43,961 | ₩44,026 | ₩43,961 | ₩44,026 | +0.15% | 700 |
|---|
| 2026.01.26 | ₩43,569 | ₩43,569 | ₩43,569 | ₩43,569 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,135 | ₩43,393 | ₩43,135 | ₩43,393 | +0.60% | 300 |
|---|
| 2026.01.22 | ₩43,194 | ₩43,269 | ₩43,142 | ₩43,142 | -0.12% | 3.2천 |
|---|
| 2026.01.21 | ₩42,613 | ₩42,901 | ₩42,613 | ₩42,901 | +0.68% | 2.6천 |
|---|
| 2026.01.20 | ₩42,974 | ₩42,974 | ₩42,800 | ₩42,811 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩42,934 | ₩43,009 | ₩42,934 | ₩43,009 | +0.17% | 100 |
|---|
| 2026.01.15 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,988 | ₩43,126 | ₩42,988 | ₩43,126 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩42,773 | ₩42,887 | ₩42,773 | ₩42,887 | +0.27% | 100 |
|---|
| 2026.01.12 | ₩43,162 | ₩43,212 | ₩43,162 | ₩43,212 | +0.11% | 100 |
|---|
| 2026.01.09 | ₩43,108 | ₩43,149 | ₩43,108 | ₩43,129 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩42,854 | ₩42,879 | ₩42,854 | ₩42,879 | +0.06% | 700 |
|---|
| 2026.01.07 | ₩42,847 | ₩42,847 | ₩42,804 | ₩42,804 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,559 | ₩42,907 | ₩42,559 | ₩42,877 | +0.75% | 900 |
|---|
| 2026.01.02 | ₩42,574 | ₩42,732 | ₩42,572 | ₩42,732 | +0.37% | 800 |
|---|
| 2025.12.31 | ₩42,584 | ₩42,680 | ₩42,546 | ₩42,633 | +0.11% | 2.9천 |
|---|
| 2025.12.30 | ₩42,913 | ₩43,001 | ₩42,747 | ₩42,819 | -0.22% | 4.9천 |
|---|
| 2025.12.29 | ₩42,840 | ₩42,840 | ₩42,572 | ₩42,767 | -0.17% | 5.2천 |
|---|
| 2025.12.26 | ₩42,854 | ₩42,859 | ₩42,854 | ₩42,859 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,794 | ₩42,907 | ₩42,760 | ₩42,844 | +0.12% | 3.5천 |
|---|
| 2025.12.22 | ₩42,599 | ₩42,599 | ₩42,495 | ₩42,516 | -0.20% | 700 |
|---|
| 2025.12.19 | ₩42,512 | ₩42,512 | ₩42,438 | ₩42,453 | -0.14% | 300 |
|---|
| 2025.12.18 | ₩42,800 | ₩42,867 | ₩42,729 | ₩42,729 | -0.17% | 2.5만 |
|---|
| 2025.12.17 | ₩42,471 | ₩42,471 | ₩42,471 | ₩42,471 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,599 | ₩42,599 | ₩42,599 | ₩42,599 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,492 | ₩42,492 | ₩42,481 | ₩42,481 | -0.03% | 400 |
|---|
| 2025.12.11 | ₩42,492 | ₩42,492 | ₩42,492 | ₩42,492 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,144 | ₩42,255 | ₩42,144 | ₩42,255 | +0.26% | 1.6천 |
|---|
| 2025.12.09 | ₩41,941 | ₩41,941 | ₩41,941 | ₩41,941 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,976 | ₩41,976 | ₩41,976 | ₩41,976 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,170 | ₩42,170 | ₩42,158 | ₩42,158 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,050 | ₩42,103 | ₩42,050 | ₩42,103 | +0.13% | 100 |
|---|
| 2025.12.02 | ₩42,046 | ₩42,046 | ₩42,046 | ₩42,046 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,036 | ₩42,036 | ₩42,036 | ₩42,036 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩42,197 | ₩42,197 | ₩42,197 | ₩42,197 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,117 | ₩42,162 | ₩42,117 | ₩42,162 | +0.11% | 100 |
|---|
| 2025.11.25 | ₩41,869 | ₩41,869 | ₩41,862 | ₩41,862 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩41,407 | ₩41,487 | ₩41,407 | ₩41,484 | +0.19% | 300 |
|---|
| 2025.11.21 | ₩41,447 | ₩41,554 | ₩41,447 | ₩41,482 | +0.08% | 2.8천 |
|---|
| 2025.11.20 | ₩40,896 | ₩40,896 | ₩40,896 | ₩40,896 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,194 | ₩41,278 | ₩41,194 | ₩41,278 | +0.20% | 3.1만 |
|---|
| 2025.11.18 | ₩41,447 | ₩41,487 | ₩41,447 | ₩41,487 | +0.10% | 100 |
|---|
| 2025.11.17 | ₩41,956 | ₩41,956 | ₩41,701 | ₩41,760 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩42,180 | ₩42,180 | ₩42,180 | ₩42,180 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,278 | ₩42,278 | ₩42,200 | ₩42,200 | -0.18% | 1.2천 |
|---|
| 2025.11.12 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩42,251 | ₩42,251 | ₩42,130 | ₩42,177 | -0.17% | 7.4천 |
|---|
| 2025.11.10 | ₩41,668 | ₩41,708 | ₩41,608 | ₩41,708 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩41,313 | ₩41,333 | ₩41,313 | ₩41,322 | +0.02% | 700 |
|---|
| 2025.11.04 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,240 | ₩41,240 | ₩41,240 | ₩41,240 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩41,250 | ₩41,250 | ₩41,250 | ₩41,250 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,366 | ₩41,514 | ₩41,192 | ₩41,346 | -0.05% | 9.4천 |
|---|
| 2025.10.29 | ₩41,487 | ₩41,487 | ₩41,340 | ₩41,423 | -0.16% | 900 |
|---|
| 2025.10.28 | ₩42,091 | ₩42,091 | ₩42,079 | ₩42,079 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩42,050 | ₩42,264 | ₩42,050 | ₩42,191 | +0.33% | 1.8천 |
|---|
| 2025.10.24 | ₩42,109 | ₩42,121 | ₩42,109 | ₩42,121 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩42,067 | ₩42,067 | ₩42,067 | ₩42,067 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,872 | ₩41,872 | ₩41,872 | ₩41,872 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩41,823 | ₩41,823 | ₩41,823 | ₩41,823 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,956 | ₩42,030 | ₩41,956 | ₩42,020 | +0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩41,821 | ₩41,869 | ₩41,755 | ₩41,869 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,340 | ₩41,502 | ₩41,340 | ₩41,502 | +0.39% | 200 |
|---|
| 2025.10.14 | ₩41,487 | ₩41,487 | ₩41,192 | ₩41,192 | -0.71% | 6.3만 |
|---|
| 2025.10.13 | ₩40,884 | ₩41,145 | ₩40,884 | ₩41,145 | +0.64% | 700 |
|---|
| 2025.10.10 | ₩40,951 | ₩41,015 | ₩40,951 | ₩41,015 | +0.16% | 200 |
|---|