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 | ₩44,143 | ₩44,143 | ₩44,143 | ₩44,143 | 0.00% | 100 |
| 2026.10.08 | ₩43,854 | ₩43,955 | ₩43,854 | ₩43,955 | +0.23% | 200 |
| 2026.10.07 | ₩43,834 | ₩43,834 | ₩43,823 | ₩43,823 | -0.02% | 300 |
| 2026.10.06 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
| 2026.10.05 | ₩43,940 | ₩44,007 | ₩43,860 | ₩44,007 | +0.15% | 2.9천 |
| 2026.10.02 | ₩44,082 | ₩44,082 | ₩44,082 | ₩44,082 | 0.00% | 100 |
| 2026.10.01 | ₩43,839 | ₩43,839 | ₩43,839 | ₩43,839 | 0.00% | 100 |
| 2026.09.30 | ₩44,166 | ₩44,166 | ₩44,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,166 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,515 | ₩44,528 | ₩44,424 | ₩44,424 | -0.20% | 1천 |
|---|
| 2026.09.28 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,729 | ₩44,912 | ₩44,729 | ₩44,912 | +0.41% | 500 |
|---|
| 2026.09.24 | ₩44,695 | ₩44,695 | ₩44,686 | ₩44,686 | -0.02% | 200 |
|---|
| 2026.09.23 | ₩44,655 | ₩44,656 | ₩44,655 | ₩44,656 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩45,255 | ₩45,255 | ₩45,255 | ₩45,255 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,096 | ₩45,129 | ₩45,096 | ₩45,129 | +0.07% | 100 |
|---|
| 2026.09.18 | ₩44,901 | ₩44,901 | ₩44,901 | ₩44,901 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,704 | ₩45,704 | ₩45,649 | ₩45,649 | -0.12% | 2.2천 |
|---|
| 2026.09.16 | ₩45,437 | ₩45,437 | ₩45,251 | ₩45,251 | -0.41% | 300 |
|---|
| 2026.09.15 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,807 | ₩45,807 | ₩45,807 | ₩45,807 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,824 | ₩45,837 | ₩45,522 | ₩45,522 | -0.66% | 5천 |
|---|
| 2026.09.10 | ₩45,355 | ₩45,355 | ₩45,355 | ₩45,355 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,804 | ₩45,804 | ₩45,624 | ₩45,624 | -0.39% | 500 |
|---|
| 2026.09.08 | ₩46,265 | ₩46,265 | ₩45,984 | ₩46,016 | -0.54% | 1.7천 |
|---|
| 2026.09.04 | ₩46,592 | ₩46,592 | ₩46,572 | ₩46,572 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩46,572 | ₩46,658 | ₩46,559 | ₩46,658 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩46,252 | ₩46,252 | ₩46,051 | ₩46,182 | -0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩46,051 | ₩46,186 | ₩46,011 | ₩46,186 | +0.29% | 900 |
|---|
| 2026.08.28 | ₩46,305 | ₩46,318 | ₩46,305 | ₩46,318 | +0.03% | 300 |
|---|
| 2026.08.27 | ₩46,312 | ₩46,326 | ₩46,312 | ₩46,326 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩46,693 | ₩46,693 | ₩46,693 | ₩46,693 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩46,809 | ₩46,809 | ₩46,809 | ₩46,809 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,610 | ₩46,610 | ₩46,610 | ₩46,610 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,679 | ₩46,679 | ₩46,664 | ₩46,664 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩46,238 | ₩46,479 | ₩46,185 | ₩46,349 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩46,350 | ₩46,350 | ₩46,350 | ₩46,350 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,067 | ₩46,067 | ₩46,067 | ₩46,067 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,198 | ₩46,198 | ₩46,026 | ₩46,121 | -0.17% | 200 |
|---|
| 2026.08.14 | ₩46,292 | ₩46,297 | ₩46,292 | ₩46,297 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩46,250 | ₩46,250 | ₩46,250 | ₩46,250 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,305 | ₩46,345 | ₩46,238 | ₩46,238 | -0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩46,264 | ₩46,264 | ₩46,264 | ₩46,264 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,256 | ₩46,256 | ₩46,256 | ₩46,256 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,367 | ₩46,367 | ₩46,367 | ₩46,367 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,029 | ₩46,029 | ₩46,029 | ₩46,029 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,677 | ₩45,709 | ₩45,503 | ₩45,709 | +0.07% | 1.5천 |
|---|
| 2026.08.04 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,751 | ₩45,788 | ₩45,751 | ₩45,788 | +0.08% | 200 |
|---|
| 2026.07.31 | ₩45,744 | ₩45,788 | ₩45,691 | ₩45,788 | +0.10% | 400 |
|---|
| 2026.07.30 | ₩45,837 | ₩46,166 | ₩45,837 | ₩46,166 | +0.72% | 9.4천 |
|---|
| 2026.07.29 | ₩45,637 | ₩45,756 | ₩45,637 | ₩45,684 | +0.10% | 7.7천 |
|---|
| 2026.07.28 | ₩45,303 | ₩45,568 | ₩45,303 | ₩45,568 | +0.58% | 600 |
|---|
| 2026.07.27 | ₩45,049 | ₩45,089 | ₩45,049 | ₩45,089 | +0.09% | 600 |
|---|
| 2026.07.24 | ₩44,794 | ₩44,794 | ₩44,794 | ₩44,794 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,421 | ₩44,421 | ₩44,385 | ₩44,385 | -0.08% | 300 |
|---|
| 2026.07.22 | ₩44,916 | ₩44,929 | ₩44,782 | ₩44,838 | -0.17% | 1.5천 |
|---|
| 2026.07.21 | ₩44,735 | ₩44,745 | ₩44,735 | ₩44,745 | +0.02% | 200 |
|---|
| 2026.07.20 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩44,922 | ₩44,996 | ₩44,922 | ₩44,996 | +0.16% | 400 |
|---|
| 2026.07.16 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,635 | ₩44,727 | ₩44,635 | ₩44,727 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩44,530 | ₩44,568 | ₩44,467 | ₩44,492 | -0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩44,284 | ₩44,284 | ₩44,284 | ₩44,284 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,420 | ₩44,420 | ₩44,360 | ₩44,360 | -0.14% | 500 |
|---|
| 2026.07.09 | ₩44,273 | ₩44,368 | ₩44,248 | ₩44,262 | -0.02% | 2.6천 |
|---|
| 2026.07.08 | ₩44,221 | ₩44,314 | ₩44,127 | ₩44,302 | +0.18% | 3.6천 |
|---|
| 2026.07.07 | ₩44,488 | ₩44,488 | ₩44,407 | ₩44,407 | -0.18% | 2천 |
|---|
| 2026.07.06 | ₩44,256 | ₩44,256 | ₩44,256 | ₩44,256 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,381 | ₩43,381 | ₩43,366 | ₩43,367 | -0.03% | 3만 |
|---|
| 2026.06.30 | ₩43,433 | ₩43,538 | ₩43,312 | ₩43,459 | +0.06% | 2.7천 |
|---|
| 2026.06.29 | ₩43,553 | ₩43,553 | ₩43,446 | ₩43,498 | -0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩43,426 | ₩43,467 | ₩43,379 | ₩43,467 | +0.10% | 1.5천 |
|---|
| 2026.06.25 | ₩43,473 | ₩43,526 | ₩43,329 | ₩43,329 | -0.33% | 2.1천 |
|---|
| 2026.06.24 | ₩43,032 | ₩43,032 | ₩43,032 | ₩43,032 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩42,925 | ₩42,988 | ₩42,898 | ₩42,988 | +0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩43,105 | ₩43,105 | ₩43,032 | ₩43,071 | -0.08% | 1천 |
|---|
| 2026.06.18 | ₩43,179 | ₩43,272 | ₩43,179 | ₩43,234 | +0.13% | 1.1천 |
|---|
| 2026.06.17 | ₩43,966 | ₩43,966 | ₩43,966 | ₩43,966 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,341 | ₩44,341 | ₩44,318 | ₩44,318 | -0.05% | 100 |
|---|
| 2026.06.12 | ₩44,421 | ₩44,465 | ₩44,421 | ₩44,465 | +0.10% | 100 |
|---|
| 2026.06.11 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,860 | ₩43,860 | ₩43,753 | ₩43,753 | -0.24% | 500 |
|---|
| 2026.06.09 | ₩43,566 | ₩43,829 | ₩43,566 | ₩43,829 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩43,646 | ₩43,673 | ₩43,644 | ₩43,644 | -0.01% | 900 |
|---|
| 2026.06.05 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,887 | ₩43,980 | ₩43,887 | ₩43,947 | +0.14% | 1.7천 |
|---|
| 2026.06.03 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,864 | ₩43,864 | ₩43,864 | ₩43,864 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,700 | ₩43,980 | ₩43,653 | ₩43,807 | +0.24% | 2.9천 |
|---|
| 2026.05.29 | ₩44,141 | ₩44,184 | ₩44,141 | ₩44,184 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩44,154 | ₩44,154 | ₩44,141 | ₩44,141 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩44,352 | ₩44,352 | ₩44,352 | ₩44,352 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,341 | ₩44,381 | ₩44,341 | ₩44,377 | +0.08% | 1천 |
|---|
| 2026.05.22 | ₩44,448 | ₩44,534 | ₩44,448 | ₩44,512 | +0.14% | 2천 |
|---|
| 2026.05.21 | ₩44,435 | ₩44,697 | ₩44,435 | ₩44,697 | +0.59% | 200 |
|---|
| 2026.05.20 | ₩44,689 | ₩44,689 | ₩44,662 | ₩44,687 | -0.00% | 200 |
|---|
| 2026.05.19 | ₩44,301 | ₩44,301 | ₩44,221 | ₩44,224 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩44,154 | ₩44,208 | ₩44,154 | ₩44,190 | +0.08% | 400 |
|---|
| 2026.05.15 | ₩43,793 | ₩43,793 | ₩43,785 | ₩43,785 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩44,154 | ₩44,166 | ₩44,154 | ₩44,166 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩44,114 | ₩44,141 | ₩44,114 | ₩44,141 | +0.06% | 200 |
|---|
| 2026.05.12 | ₩44,021 | ₩44,234 | ₩44,021 | ₩44,234 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩44,381 | ₩44,381 | ₩44,261 | ₩44,266 | -0.26% | 700 |
|---|
| 2026.05.08 | ₩44,301 | ₩44,472 | ₩44,301 | ₩44,472 | +0.39% | 100 |
|---|
| 2026.05.07 | ₩44,648 | ₩44,702 | ₩44,334 | ₩44,334 | -0.70% | 1천 |
|---|
| 2026.05.06 | ₩44,662 | ₩44,794 | ₩44,662 | ₩44,794 | +0.30% | 100 |
|---|
| 2026.05.05 | ₩43,874 | ₩44,075 | ₩43,874 | ₩44,075 | +0.46% | 100 |
|---|
| 2026.05.04 | ₩44,034 | ₩44,034 | ₩43,860 | ₩43,860 | -0.39% | 1천 |
|---|
| 2026.05.01 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩44,154 | ₩44,552 | ₩44,154 | ₩44,552 | +0.90% | 1.6천 |
|---|
| 2026.04.29 | ₩43,660 | ₩43,660 | ₩43,513 | ₩43,636 | -0.06% | 600 |
|---|
| 2026.04.28 | ₩43,994 | ₩44,150 | ₩43,994 | ₩44,150 | +0.36% | 400 |
|---|
| 2026.04.27 | ₩44,127 | ₩44,172 | ₩44,127 | ₩44,172 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩44,368 | ₩44,488 | ₩44,368 | ₩44,488 | +0.27% | 100 |
|---|
| 2026.04.23 | ₩44,501 | ₩44,755 | ₩44,314 | ₩44,477 | -0.05% | 1천 |
|---|
| 2026.04.22 | ₩44,528 | ₩44,535 | ₩44,475 | ₩44,531 | +0.01% | 2.9천 |
|---|
| 2026.04.21 | ₩45,023 | ₩45,023 | ₩44,475 | ₩44,626 | -0.88% | 900 |
|---|
| 2026.04.20 | ₩45,236 | ₩45,370 | ₩45,116 | ₩45,156 | -0.18% | 4.4천 |
|---|
| 2026.04.17 | ₩45,437 | ₩45,437 | ₩45,426 | ₩45,426 | -0.02% | 100 |
|---|
| 2026.04.16 | ₩44,982 | ₩45,047 | ₩44,918 | ₩45,047 | +0.14% | 400 |
|---|
| 2026.04.15 | ₩45,129 | ₩45,275 | ₩45,129 | ₩45,275 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩45,316 | ₩45,316 | ₩45,129 | ₩45,236 | -0.18% | 1.1천 |
|---|
| 2026.04.13 | ₩44,648 | ₩45,091 | ₩44,648 | ₩45,091 | +0.99% | 200 |
|---|
| 2026.04.10 | ₩44,862 | ₩44,962 | ₩44,849 | ₩44,962 | +0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩45,065 | ₩45,065 | ₩45,065 | ₩45,065 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,849 | ₩45,095 | ₩44,849 | ₩45,095 | +0.55% | 800 |
|---|
| 2026.04.07 | ₩43,793 | ₩44,197 | ₩43,700 | ₩44,197 | +0.92% | 2.1천 |
|---|
| 2026.04.06 | ₩44,248 | ₩44,293 | ₩44,141 | ₩44,293 | +0.10% | 600 |
|---|
| 2026.04.02 | ₩43,753 | ₩44,288 | ₩43,753 | ₩44,274 | +1.19% | 1.9천 |
|---|
| 2026.04.01 | ₩44,352 | ₩44,352 | ₩44,204 | ₩44,204 | -0.33% | 400 |
|---|
| 2026.03.31 | ₩43,192 | ₩43,834 | ₩43,192 | ₩43,834 | +1.48% | 200 |
|---|
| 2026.03.30 | ₩43,105 | ₩43,112 | ₩42,937 | ₩42,937 | -0.39% | 1.7천 |
|---|
| 2026.03.27 | ₩42,992 | ₩42,992 | ₩42,659 | ₩42,659 | -0.77% | 200 |
|---|
| 2026.03.26 | ₩42,836 | ₩42,836 | ₩42,836 | ₩42,836 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,219 | ₩43,232 | ₩43,076 | ₩43,076 | -0.33% | 3.6천 |
|---|
| 2026.03.23 | ₩43,179 | ₩43,219 | ₩43,125 | ₩43,219 | +0.09% | 500 |
|---|
| 2026.03.20 | ₩42,663 | ₩42,663 | ₩42,663 | ₩42,663 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,673 | ₩43,673 | ₩43,660 | ₩43,660 | -0.03% | 100 |
|---|
| 2026.03.18 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,248 | ₩44,248 | ₩44,248 | ₩44,248 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩43,634 | ₩43,634 | ₩43,634 | ₩43,634 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,753 | ₩43,828 | ₩43,713 | ₩43,828 | +0.17% | 11.8만 |
|---|
| 2026.03.11 | ₩46,272 | ₩46,272 | ₩44,074 | ₩44,258 | -4.35% | 1.4천 |
|---|
| 2026.03.10 | ₩44,616 | ₩44,662 | ₩44,496 | ₩44,496 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩43,907 | ₩44,571 | ₩43,907 | ₩44,571 | +1.51% | 500 |
|---|
| 2026.03.06 | ₩44,361 | ₩44,361 | ₩44,361 | ₩44,361 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩45,423 | ₩45,423 | ₩45,294 | ₩45,294 | -0.29% | 300 |
|---|
| 2026.03.03 | ₩45,006 | ₩45,006 | ₩44,769 | ₩44,936 | -0.16% | 1.9천 |
|---|
| 2026.03.02 | ₩45,891 | ₩45,918 | ₩45,744 | ₩45,844 | -0.10% | 1천 |
|---|
| 2026.02.27 | ₩46,439 | ₩46,679 | ₩46,439 | ₩46,517 | +0.17% | 1.2천 |
|---|
| 2026.02.26 | ₩46,359 | ₩46,359 | ₩46,232 | ₩46,232 | -0.27% | 2천 |
|---|
| 2026.02.25 | ₩46,131 | ₩46,185 | ₩46,078 | ₩46,158 | +0.06% | 3만 |
|---|
| 2026.02.24 | ₩45,878 | ₩46,018 | ₩45,878 | ₩46,010 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩46,011 | ₩46,011 | ₩45,883 | ₩45,883 | -0.28% | 300 |
|---|
| 2026.02.20 | ₩45,691 | ₩45,799 | ₩45,624 | ₩45,799 | +0.24% | 1.1천 |
|---|
| 2026.02.19 | ₩45,383 | ₩45,540 | ₩45,383 | ₩45,540 | +0.34% | 1.8천 |
|---|
| 2026.02.18 | ₩45,657 | ₩45,657 | ₩45,463 | ₩45,574 | -0.18% | 7.1천 |
|---|
| 2026.02.17 | ₩45,610 | ₩45,797 | ₩45,610 | ₩45,688 | +0.17% | 800 |
|---|
| 2026.02.13 | ₩45,564 | ₩45,744 | ₩45,564 | ₩45,677 | +0.25% | 500 |
|---|
| 2026.02.12 | ₩45,624 | ₩45,757 | ₩45,538 | ₩45,538 | -0.19% | 1.1천 |
|---|
| 2026.02.11 | ₩45,637 | ₩45,637 | ₩45,637 | ₩45,637 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,510 | ₩45,637 | ₩45,499 | ₩45,499 | -0.02% | 300 |
|---|
| 2026.02.09 | ₩45,196 | ₩45,258 | ₩45,196 | ₩45,258 | +0.14% | 900 |
|---|
| 2026.02.06 | ₩44,862 | ₩44,929 | ₩44,755 | ₩44,807 | -0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩44,568 | ₩44,568 | ₩44,168 | ₩44,245 | -0.73% | 1.1천 |
|---|
| 2026.02.04 | ₩44,461 | ₩44,461 | ₩44,308 | ₩44,308 | -0.35% | 200 |
|---|
| 2026.02.03 | ₩43,807 | ₩43,807 | ₩43,646 | ₩43,784 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩43,687 | ₩43,713 | ₩43,687 | ₩43,687 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩43,753 | ₩43,753 | ₩43,491 | ₩43,491 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩43,566 | ₩43,747 | ₩43,566 | ₩43,747 | +0.41% | 100 |
|---|
| 2026.01.28 | ₩43,433 | ₩43,433 | ₩43,419 | ₩43,419 | -0.03% | 100 |
|---|
| 2026.01.27 | ₩43,828 | ₩43,894 | ₩43,828 | ₩43,894 | +0.15% | 700 |
|---|
| 2026.01.26 | ₩43,438 | ₩43,438 | ₩43,438 | ₩43,438 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,005 | ₩43,262 | ₩43,005 | ₩43,262 | +0.60% | 300 |
|---|
| 2026.01.22 | ₩43,064 | ₩43,139 | ₩43,012 | ₩43,012 | -0.12% | 3.2천 |
|---|
| 2026.01.21 | ₩42,484 | ₩42,771 | ₩42,484 | ₩42,771 | +0.68% | 2.6천 |
|---|
| 2026.01.20 | ₩42,845 | ₩42,845 | ₩42,671 | ₩42,682 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩42,805 | ₩42,880 | ₩42,805 | ₩42,880 | +0.17% | 100 |
|---|
| 2026.01.15 | ₩42,905 | ₩42,905 | ₩42,905 | ₩42,905 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,858 | ₩42,996 | ₩42,858 | ₩42,996 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩42,644 | ₩42,758 | ₩42,644 | ₩42,758 | +0.27% | 100 |
|---|
| 2026.01.12 | ₩43,032 | ₩43,081 | ₩43,032 | ₩43,081 | +0.11% | 100 |
|---|
| 2026.01.09 | ₩42,978 | ₩43,019 | ₩42,978 | ₩42,999 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩42,725 | ₩42,750 | ₩42,725 | ₩42,750 | +0.06% | 700 |
|---|
| 2026.01.07 | ₩42,718 | ₩42,718 | ₩42,675 | ₩42,675 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩42,852 | ₩42,852 | ₩42,852 | ₩42,852 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,431 | ₩42,778 | ₩42,431 | ₩42,747 | +0.75% | 900 |
|---|
| 2026.01.02 | ₩42,445 | ₩42,603 | ₩42,444 | ₩42,603 | +0.37% | 800 |
|---|
| 2025.12.31 | ₩42,456 | ₩42,551 | ₩42,417 | ₩42,504 | +0.11% | 2.9천 |
|---|
| 2025.12.30 | ₩42,783 | ₩42,872 | ₩42,618 | ₩42,690 | -0.22% | 4.9천 |
|---|
| 2025.12.29 | ₩42,711 | ₩42,711 | ₩42,444 | ₩42,638 | -0.17% | 5.2천 |
|---|
| 2025.12.26 | ₩42,725 | ₩42,730 | ₩42,725 | ₩42,730 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩42,699 | ₩42,699 | ₩42,699 | ₩42,699 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,665 | ₩42,778 | ₩42,631 | ₩42,715 | +0.12% | 3.5천 |
|---|
| 2025.12.22 | ₩42,471 | ₩42,471 | ₩42,367 | ₩42,388 | -0.20% | 700 |
|---|
| 2025.12.19 | ₩42,384 | ₩42,384 | ₩42,310 | ₩42,325 | -0.14% | 300 |
|---|
| 2025.12.18 | ₩42,671 | ₩42,738 | ₩42,600 | ₩42,600 | -0.17% | 2.5만 |
|---|
| 2025.12.17 | ₩42,343 | ₩42,343 | ₩42,343 | ₩42,343 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,471 | ₩42,471 | ₩42,471 | ₩42,471 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,584 | ₩42,584 | ₩42,584 | ₩42,584 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,364 | ₩42,364 | ₩42,353 | ₩42,353 | -0.03% | 400 |
|---|
| 2025.12.11 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,017 | ₩42,127 | ₩42,017 | ₩42,127 | +0.26% | 1.6천 |
|---|
| 2025.12.09 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,850 | ₩41,850 | ₩41,850 | ₩41,850 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,043 | ₩42,043 | ₩42,031 | ₩42,031 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,923 | ₩41,976 | ₩41,923 | ₩41,976 | +0.13% | 100 |
|---|
| 2025.12.02 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,910 | ₩41,910 | ₩41,910 | ₩41,910 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩42,070 | ₩42,070 | ₩42,070 | ₩42,070 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,990 | ₩42,035 | ₩41,990 | ₩42,035 | +0.11% | 100 |
|---|
| 2025.11.25 | ₩41,743 | ₩41,743 | ₩41,736 | ₩41,736 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩41,282 | ₩41,362 | ₩41,282 | ₩41,359 | +0.19% | 300 |
|---|
| 2025.11.21 | ₩41,322 | ₩41,429 | ₩41,322 | ₩41,357 | +0.08% | 2.8천 |
|---|
| 2025.11.20 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,069 | ₩41,154 | ₩41,069 | ₩41,154 | +0.20% | 3.1만 |
|---|
| 2025.11.18 | ₩41,322 | ₩41,362 | ₩41,322 | ₩41,362 | +0.10% | 100 |
|---|
| 2025.11.17 | ₩41,830 | ₩41,830 | ₩41,576 | ₩41,634 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,150 | ₩42,150 | ₩42,073 | ₩42,073 | -0.18% | 1.2천 |
|---|
| 2025.11.12 | ₩42,281 | ₩42,281 | ₩42,281 | ₩42,281 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩42,123 | ₩42,123 | ₩42,003 | ₩42,050 | -0.17% | 7.4천 |
|---|
| 2025.11.10 | ₩41,542 | ₩41,582 | ₩41,482 | ₩41,582 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩41,188 | ₩41,208 | ₩41,188 | ₩41,198 | +0.02% | 700 |
|---|
| 2025.11.04 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,116 | ₩41,116 | ₩41,116 | ₩41,116 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,242 | ₩41,389 | ₩41,068 | ₩41,222 | -0.05% | 9.4천 |
|---|
| 2025.10.29 | ₩41,362 | ₩41,362 | ₩41,215 | ₩41,298 | -0.16% | 900 |
|---|
| 2025.10.28 | ₩41,964 | ₩41,964 | ₩41,952 | ₩41,952 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩41,923 | ₩42,137 | ₩41,923 | ₩42,063 | +0.33% | 1.8천 |
|---|
| 2025.10.24 | ₩41,982 | ₩41,994 | ₩41,982 | ₩41,994 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩41,940 | ₩41,940 | ₩41,940 | ₩41,940 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,745 | ₩41,745 | ₩41,745 | ₩41,745 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩41,697 | ₩41,697 | ₩41,697 | ₩41,697 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,830 | ₩41,903 | ₩41,830 | ₩41,894 | +0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩41,695 | ₩41,743 | ₩41,629 | ₩41,743 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,215 | ₩41,377 | ₩41,215 | ₩41,377 | +0.39% | 200 |
|---|
| 2025.10.14 | ₩41,362 | ₩41,362 | ₩41,068 | ₩41,068 | -0.71% | 6.3만 |
|---|
| 2025.10.13 | ₩40,761 | ₩41,021 | ₩40,761 | ₩41,021 | +0.64% | 700 |
|---|
| 2025.10.10 | ₩40,828 | ₩40,892 | ₩40,828 | ₩40,892 | +0.16% | 200 |
|---|