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 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
| 2026.10.08 | ₩43,932 | ₩44,034 | ₩43,932 | ₩44,034 | +0.23% | 200 |
| 2026.10.07 | ₩43,912 | ₩43,912 | ₩43,902 | ₩43,902 | -0.02% | 300 |
| 2026.10.06 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 100 |
| 2026.10.05 | ₩44,019 | ₩44,086 | ₩43,939 | ₩44,086 | +0.15% | 2.9천 |
| 2026.10.02 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 100 |
| 2026.10.01 | ₩43,918 | ₩43,918 | ₩43,918 | ₩43,918 | 0.00% | 100 |
| 2026.09.30 | ₩44,246 | ₩44,246 | ₩44,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,246 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,595 | ₩44,608 | ₩44,504 | ₩44,504 | -0.20% | 1천 |
|---|
| 2026.09.28 | ₩44,840 | ₩44,840 | ₩44,840 | ₩44,840 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,809 | ₩44,992 | ₩44,809 | ₩44,992 | +0.41% | 500 |
|---|
| 2026.09.24 | ₩44,776 | ₩44,776 | ₩44,766 | ₩44,766 | -0.02% | 200 |
|---|
| 2026.09.23 | ₩44,735 | ₩44,737 | ₩44,735 | ₩44,737 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,177 | ₩45,210 | ₩45,177 | ₩45,210 | +0.07% | 100 |
|---|
| 2026.09.18 | ₩44,982 | ₩44,982 | ₩44,982 | ₩44,982 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,786 | ₩45,786 | ₩45,731 | ₩45,731 | -0.12% | 2.2천 |
|---|
| 2026.09.16 | ₩45,518 | ₩45,518 | ₩45,332 | ₩45,332 | -0.41% | 300 |
|---|
| 2026.09.15 | ₩45,601 | ₩45,601 | ₩45,601 | ₩45,601 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,889 | ₩45,889 | ₩45,889 | ₩45,889 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,906 | ₩45,920 | ₩45,604 | ₩45,604 | -0.66% | 5천 |
|---|
| 2026.09.10 | ₩45,437 | ₩45,437 | ₩45,437 | ₩45,437 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,886 | ₩45,886 | ₩45,706 | ₩45,706 | -0.39% | 500 |
|---|
| 2026.09.08 | ₩46,348 | ₩46,348 | ₩46,067 | ₩46,099 | -0.54% | 1.7천 |
|---|
| 2026.09.04 | ₩46,676 | ₩46,676 | ₩46,656 | ₩46,656 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩46,656 | ₩46,742 | ₩46,643 | ₩46,742 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩46,335 | ₩46,335 | ₩46,134 | ₩46,265 | -0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩46,062 | ₩46,062 | ₩46,062 | ₩46,062 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩46,134 | ₩46,269 | ₩46,094 | ₩46,269 | +0.29% | 900 |
|---|
| 2026.08.28 | ₩46,388 | ₩46,402 | ₩46,388 | ₩46,402 | +0.03% | 300 |
|---|
| 2026.08.27 | ₩46,395 | ₩46,410 | ₩46,395 | ₩46,410 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩46,776 | ₩46,776 | ₩46,776 | ₩46,776 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩46,893 | ₩46,893 | ₩46,893 | ₩46,893 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,693 | ₩46,693 | ₩46,693 | ₩46,693 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,763 | ₩46,763 | ₩46,748 | ₩46,748 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩46,321 | ₩46,562 | ₩46,268 | ₩46,432 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩46,434 | ₩46,434 | ₩46,434 | ₩46,434 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,150 | ₩46,150 | ₩46,150 | ₩46,150 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,281 | ₩46,281 | ₩46,109 | ₩46,204 | -0.17% | 200 |
|---|
| 2026.08.14 | ₩46,375 | ₩46,380 | ₩46,375 | ₩46,380 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩46,333 | ₩46,333 | ₩46,333 | ₩46,333 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,388 | ₩46,428 | ₩46,321 | ₩46,321 | -0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩46,347 | ₩46,347 | ₩46,347 | ₩46,347 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,339 | ₩46,339 | ₩46,339 | ₩46,339 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,450 | ₩46,450 | ₩46,450 | ₩46,450 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,111 | ₩46,111 | ₩46,111 | ₩46,111 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,759 | ₩45,791 | ₩45,585 | ₩45,791 | +0.07% | 1.5천 |
|---|
| 2026.08.04 | ₩45,967 | ₩45,967 | ₩45,967 | ₩45,967 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,833 | ₩45,870 | ₩45,833 | ₩45,870 | +0.08% | 200 |
|---|
| 2026.07.31 | ₩45,826 | ₩45,870 | ₩45,773 | ₩45,870 | +0.10% | 400 |
|---|
| 2026.07.30 | ₩45,920 | ₩46,249 | ₩45,920 | ₩46,249 | +0.72% | 9.4천 |
|---|
| 2026.07.29 | ₩45,719 | ₩45,838 | ₩45,719 | ₩45,766 | +0.10% | 7.7천 |
|---|
| 2026.07.28 | ₩45,384 | ₩45,649 | ₩45,384 | ₩45,649 | +0.58% | 600 |
|---|
| 2026.07.27 | ₩45,130 | ₩45,170 | ₩45,130 | ₩45,170 | +0.09% | 600 |
|---|
| 2026.07.24 | ₩44,875 | ₩44,875 | ₩44,875 | ₩44,875 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,501 | ₩44,501 | ₩44,465 | ₩44,465 | -0.08% | 300 |
|---|
| 2026.07.22 | ₩44,996 | ₩45,010 | ₩44,862 | ₩44,919 | -0.17% | 1.5천 |
|---|
| 2026.07.21 | ₩44,816 | ₩44,825 | ₩44,816 | ₩44,825 | +0.02% | 200 |
|---|
| 2026.07.20 | ₩44,733 | ₩44,733 | ₩44,733 | ₩44,733 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩45,003 | ₩45,077 | ₩45,003 | ₩45,077 | +0.16% | 400 |
|---|
| 2026.07.16 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,715 | ₩44,808 | ₩44,715 | ₩44,808 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩44,610 | ₩44,648 | ₩44,547 | ₩44,572 | -0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩44,363 | ₩44,363 | ₩44,363 | ₩44,363 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,500 | ₩44,500 | ₩44,440 | ₩44,440 | -0.14% | 500 |
|---|
| 2026.07.09 | ₩44,353 | ₩44,448 | ₩44,327 | ₩44,342 | -0.02% | 2.6천 |
|---|
| 2026.07.08 | ₩44,300 | ₩44,394 | ₩44,207 | ₩44,382 | +0.18% | 3.6천 |
|---|
| 2026.07.07 | ₩44,568 | ₩44,568 | ₩44,486 | ₩44,486 | -0.18% | 2천 |
|---|
| 2026.07.06 | ₩44,335 | ₩44,335 | ₩44,335 | ₩44,335 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,459 | ₩43,459 | ₩43,444 | ₩43,445 | -0.03% | 3만 |
|---|
| 2026.06.30 | ₩43,511 | ₩43,616 | ₩43,390 | ₩43,537 | +0.06% | 2.7천 |
|---|
| 2026.06.29 | ₩43,631 | ₩43,631 | ₩43,524 | ₩43,576 | -0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩43,504 | ₩43,546 | ₩43,457 | ₩43,546 | +0.10% | 1.5천 |
|---|
| 2026.06.25 | ₩43,551 | ₩43,604 | ₩43,406 | ₩43,406 | -0.33% | 2.1천 |
|---|
| 2026.06.24 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩43,002 | ₩43,065 | ₩42,975 | ₩43,065 | +0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩43,183 | ₩43,183 | ₩43,109 | ₩43,148 | -0.08% | 1천 |
|---|
| 2026.06.18 | ₩43,256 | ₩43,350 | ₩43,256 | ₩43,311 | +0.13% | 1.1천 |
|---|
| 2026.06.17 | ₩44,045 | ₩44,045 | ₩44,045 | ₩44,045 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,434 | ₩44,434 | ₩44,434 | ₩44,434 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,421 | ₩44,421 | ₩44,398 | ₩44,398 | -0.05% | 100 |
|---|
| 2026.06.12 | ₩44,501 | ₩44,545 | ₩44,501 | ₩44,545 | +0.10% | 100 |
|---|
| 2026.06.11 | ₩44,591 | ₩44,591 | ₩44,591 | ₩44,591 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,939 | ₩43,939 | ₩43,832 | ₩43,832 | -0.24% | 500 |
|---|
| 2026.06.09 | ₩43,645 | ₩43,908 | ₩43,645 | ₩43,908 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩43,725 | ₩43,752 | ₩43,722 | ₩43,722 | -0.01% | 900 |
|---|
| 2026.06.05 | ₩43,509 | ₩43,509 | ₩43,509 | ₩43,509 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,966 | ₩44,059 | ₩43,966 | ₩44,026 | +0.14% | 1.7천 |
|---|
| 2026.06.03 | ₩43,645 | ₩43,645 | ₩43,645 | ₩43,645 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,943 | ₩43,943 | ₩43,943 | ₩43,943 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,778 | ₩44,059 | ₩43,732 | ₩43,885 | +0.24% | 2.9천 |
|---|
| 2026.05.29 | ₩44,220 | ₩44,263 | ₩44,220 | ₩44,263 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩44,233 | ₩44,233 | ₩44,220 | ₩44,220 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩44,432 | ₩44,432 | ₩44,432 | ₩44,432 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,421 | ₩44,461 | ₩44,421 | ₩44,457 | +0.08% | 1천 |
|---|
| 2026.05.22 | ₩44,528 | ₩44,614 | ₩44,528 | ₩44,592 | +0.14% | 2천 |
|---|
| 2026.05.21 | ₩44,515 | ₩44,777 | ₩44,515 | ₩44,777 | +0.59% | 200 |
|---|
| 2026.05.20 | ₩44,769 | ₩44,769 | ₩44,742 | ₩44,767 | -0.00% | 200 |
|---|
| 2026.05.19 | ₩44,381 | ₩44,381 | ₩44,300 | ₩44,303 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩44,233 | ₩44,287 | ₩44,233 | ₩44,270 | +0.08% | 400 |
|---|
| 2026.05.15 | ₩43,872 | ₩43,872 | ₩43,864 | ₩43,864 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩44,233 | ₩44,246 | ₩44,233 | ₩44,246 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩44,193 | ₩44,220 | ₩44,193 | ₩44,220 | +0.06% | 200 |
|---|
| 2026.05.12 | ₩44,100 | ₩44,314 | ₩44,100 | ₩44,314 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩44,461 | ₩44,461 | ₩44,341 | ₩44,346 | -0.26% | 700 |
|---|
| 2026.05.08 | ₩44,381 | ₩44,552 | ₩44,381 | ₩44,552 | +0.39% | 100 |
|---|
| 2026.05.07 | ₩44,729 | ₩44,782 | ₩44,414 | ₩44,414 | -0.70% | 1천 |
|---|
| 2026.05.06 | ₩44,742 | ₩44,875 | ₩44,742 | ₩44,875 | +0.30% | 100 |
|---|
| 2026.05.05 | ₩43,952 | ₩44,154 | ₩43,952 | ₩44,154 | +0.46% | 100 |
|---|
| 2026.05.04 | ₩44,113 | ₩44,113 | ₩43,939 | ₩43,939 | -0.39% | 1천 |
|---|
| 2026.05.01 | ₩44,490 | ₩44,490 | ₩44,490 | ₩44,490 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩44,233 | ₩44,632 | ₩44,233 | ₩44,632 | +0.90% | 1.6천 |
|---|
| 2026.04.29 | ₩43,738 | ₩43,738 | ₩43,591 | ₩43,714 | -0.06% | 600 |
|---|
| 2026.04.28 | ₩44,073 | ₩44,229 | ₩44,073 | ₩44,229 | +0.36% | 400 |
|---|
| 2026.04.27 | ₩44,207 | ₩44,251 | ₩44,207 | ₩44,251 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩44,448 | ₩44,568 | ₩44,448 | ₩44,568 | +0.27% | 100 |
|---|
| 2026.04.23 | ₩44,581 | ₩44,836 | ₩44,394 | ₩44,557 | -0.05% | 1천 |
|---|
| 2026.04.22 | ₩44,608 | ₩44,615 | ₩44,555 | ₩44,611 | +0.01% | 2.9천 |
|---|
| 2026.04.21 | ₩45,103 | ₩45,103 | ₩44,555 | ₩44,706 | -0.88% | 900 |
|---|
| 2026.04.20 | ₩45,318 | ₩45,451 | ₩45,197 | ₩45,237 | -0.18% | 4.4천 |
|---|
| 2026.04.17 | ₩45,518 | ₩45,518 | ₩45,508 | ₩45,508 | -0.02% | 100 |
|---|
| 2026.04.16 | ₩45,063 | ₩45,127 | ₩44,999 | ₩45,127 | +0.14% | 400 |
|---|
| 2026.04.15 | ₩45,210 | ₩45,356 | ₩45,210 | ₩45,356 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩45,398 | ₩45,398 | ₩45,210 | ₩45,318 | -0.18% | 1.1천 |
|---|
| 2026.04.13 | ₩44,729 | ₩45,172 | ₩44,729 | ₩45,172 | +0.99% | 200 |
|---|
| 2026.04.10 | ₩44,943 | ₩45,043 | ₩44,929 | ₩45,043 | +0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩45,146 | ₩45,146 | ₩45,146 | ₩45,146 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,929 | ₩45,176 | ₩44,929 | ₩45,176 | +0.55% | 800 |
|---|
| 2026.04.07 | ₩43,872 | ₩44,276 | ₩43,778 | ₩44,276 | +0.92% | 2.1천 |
|---|
| 2026.04.06 | ₩44,327 | ₩44,373 | ₩44,220 | ₩44,373 | +0.10% | 600 |
|---|
| 2026.04.02 | ₩43,832 | ₩44,367 | ₩43,832 | ₩44,354 | +1.19% | 1.9천 |
|---|
| 2026.04.01 | ₩44,432 | ₩44,432 | ₩44,283 | ₩44,283 | -0.33% | 400 |
|---|
| 2026.03.31 | ₩43,270 | ₩43,912 | ₩43,270 | ₩43,912 | +1.48% | 200 |
|---|
| 2026.03.30 | ₩43,183 | ₩43,190 | ₩43,014 | ₩43,014 | -0.39% | 1.7천 |
|---|
| 2026.03.27 | ₩43,069 | ₩43,069 | ₩42,736 | ₩42,736 | -0.77% | 200 |
|---|
| 2026.03.26 | ₩42,912 | ₩42,912 | ₩42,912 | ₩42,912 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩43,428 | ₩43,428 | ₩43,428 | ₩43,428 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,297 | ₩43,310 | ₩43,153 | ₩43,153 | -0.33% | 3.6천 |
|---|
| 2026.03.23 | ₩43,256 | ₩43,297 | ₩43,203 | ₩43,297 | +0.09% | 500 |
|---|
| 2026.03.20 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,752 | ₩43,752 | ₩43,738 | ₩43,738 | -0.03% | 100 |
|---|
| 2026.03.18 | ₩43,825 | ₩43,825 | ₩43,825 | ₩43,825 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,516 | ₩44,516 | ₩44,516 | ₩44,516 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,327 | ₩44,327 | ₩44,327 | ₩44,327 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩43,713 | ₩43,713 | ₩43,713 | ₩43,713 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,832 | ₩43,907 | ₩43,792 | ₩43,907 | +0.17% | 11.8만 |
|---|
| 2026.03.11 | ₩46,355 | ₩46,355 | ₩44,153 | ₩44,338 | -4.35% | 1.4천 |
|---|
| 2026.03.10 | ₩44,697 | ₩44,742 | ₩44,576 | ₩44,576 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩43,986 | ₩44,651 | ₩43,986 | ₩44,651 | +1.51% | 500 |
|---|
| 2026.03.06 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩44,624 | ₩44,624 | ₩44,624 | ₩44,624 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩45,505 | ₩45,505 | ₩45,375 | ₩45,375 | -0.29% | 300 |
|---|
| 2026.03.03 | ₩45,087 | ₩45,087 | ₩44,849 | ₩45,016 | -0.16% | 1.9천 |
|---|
| 2026.03.02 | ₩45,973 | ₩46,000 | ₩45,826 | ₩45,927 | -0.10% | 1천 |
|---|
| 2026.02.27 | ₩46,522 | ₩46,763 | ₩46,522 | ₩46,601 | +0.17% | 1.2천 |
|---|
| 2026.02.26 | ₩46,442 | ₩46,442 | ₩46,315 | ₩46,315 | -0.27% | 2천 |
|---|
| 2026.02.25 | ₩46,214 | ₩46,268 | ₩46,161 | ₩46,241 | +0.06% | 3만 |
|---|
| 2026.02.24 | ₩45,960 | ₩46,100 | ₩45,960 | ₩46,092 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩46,094 | ₩46,094 | ₩45,965 | ₩45,965 | -0.28% | 300 |
|---|
| 2026.02.20 | ₩45,773 | ₩45,881 | ₩45,706 | ₩45,881 | +0.24% | 1.1천 |
|---|
| 2026.02.19 | ₩45,465 | ₩45,621 | ₩45,465 | ₩45,621 | +0.34% | 1.8천 |
|---|
| 2026.02.18 | ₩45,739 | ₩45,739 | ₩45,545 | ₩45,656 | -0.18% | 7.1천 |
|---|
| 2026.02.17 | ₩45,692 | ₩45,880 | ₩45,692 | ₩45,770 | +0.17% | 800 |
|---|
| 2026.02.13 | ₩45,645 | ₩45,826 | ₩45,645 | ₩45,759 | +0.25% | 500 |
|---|
| 2026.02.12 | ₩45,706 | ₩45,840 | ₩45,620 | ₩45,620 | -0.19% | 1.1천 |
|---|
| 2026.02.11 | ₩45,719 | ₩45,719 | ₩45,719 | ₩45,719 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,592 | ₩45,719 | ₩45,581 | ₩45,581 | -0.02% | 300 |
|---|
| 2026.02.09 | ₩45,277 | ₩45,339 | ₩45,277 | ₩45,339 | +0.14% | 900 |
|---|
| 2026.02.06 | ₩44,943 | ₩45,010 | ₩44,836 | ₩44,888 | -0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩44,648 | ₩44,648 | ₩44,247 | ₩44,324 | -0.73% | 1.1천 |
|---|
| 2026.02.04 | ₩44,541 | ₩44,541 | ₩44,387 | ₩44,387 | -0.35% | 200 |
|---|
| 2026.02.03 | ₩43,885 | ₩43,885 | ₩43,725 | ₩43,863 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩43,765 | ₩43,792 | ₩43,765 | ₩43,765 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩43,832 | ₩43,832 | ₩43,570 | ₩43,570 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩43,645 | ₩43,825 | ₩43,645 | ₩43,825 | +0.41% | 100 |
|---|
| 2026.01.28 | ₩43,511 | ₩43,511 | ₩43,497 | ₩43,497 | -0.03% | 100 |
|---|
| 2026.01.27 | ₩43,907 | ₩43,972 | ₩43,907 | ₩43,972 | +0.15% | 700 |
|---|
| 2026.01.26 | ₩43,516 | ₩43,516 | ₩43,516 | ₩43,516 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,082 | ₩43,339 | ₩43,082 | ₩43,339 | +0.60% | 300 |
|---|
| 2026.01.22 | ₩43,141 | ₩43,216 | ₩43,089 | ₩43,089 | -0.12% | 3.2천 |
|---|
| 2026.01.21 | ₩42,560 | ₩42,848 | ₩42,560 | ₩42,848 | +0.68% | 2.6천 |
|---|
| 2026.01.20 | ₩42,922 | ₩42,922 | ₩42,748 | ₩42,759 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩42,882 | ₩42,957 | ₩42,882 | ₩42,957 | +0.17% | 100 |
|---|
| 2026.01.15 | ₩42,982 | ₩42,982 | ₩42,982 | ₩42,982 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,935 | ₩43,073 | ₩42,935 | ₩43,073 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩42,721 | ₩42,835 | ₩42,721 | ₩42,835 | +0.27% | 100 |
|---|
| 2026.01.12 | ₩43,109 | ₩43,159 | ₩43,109 | ₩43,159 | +0.11% | 100 |
|---|
| 2026.01.09 | ₩43,056 | ₩43,096 | ₩43,056 | ₩43,076 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩42,801 | ₩42,827 | ₩42,801 | ₩42,827 | +0.06% | 700 |
|---|
| 2026.01.07 | ₩42,795 | ₩42,795 | ₩42,752 | ₩42,752 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,507 | ₩42,855 | ₩42,507 | ₩42,824 | +0.75% | 900 |
|---|
| 2026.01.02 | ₩42,522 | ₩42,680 | ₩42,520 | ₩42,680 | +0.37% | 800 |
|---|
| 2025.12.31 | ₩42,532 | ₩42,627 | ₩42,494 | ₩42,581 | +0.11% | 2.9천 |
|---|
| 2025.12.30 | ₩42,860 | ₩42,949 | ₩42,694 | ₩42,767 | -0.22% | 4.9천 |
|---|
| 2025.12.29 | ₩42,788 | ₩42,788 | ₩42,520 | ₩42,714 | -0.17% | 5.2천 |
|---|
| 2025.12.26 | ₩42,801 | ₩42,807 | ₩42,801 | ₩42,807 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,741 | ₩42,855 | ₩42,708 | ₩42,792 | +0.12% | 3.5천 |
|---|
| 2025.12.22 | ₩42,547 | ₩42,547 | ₩42,443 | ₩42,464 | -0.20% | 700 |
|---|
| 2025.12.19 | ₩42,460 | ₩42,460 | ₩42,386 | ₩42,401 | -0.14% | 300 |
|---|
| 2025.12.18 | ₩42,748 | ₩42,815 | ₩42,677 | ₩42,677 | -0.17% | 2.5만 |
|---|
| 2025.12.17 | ₩42,419 | ₩42,419 | ₩42,419 | ₩42,419 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,661 | ₩42,661 | ₩42,661 | ₩42,661 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,440 | ₩42,440 | ₩42,429 | ₩42,429 | -0.03% | 400 |
|---|
| 2025.12.11 | ₩42,440 | ₩42,440 | ₩42,440 | ₩42,440 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,092 | ₩42,203 | ₩42,092 | ₩42,203 | +0.26% | 1.6천 |
|---|
| 2025.12.09 | ₩41,890 | ₩41,890 | ₩41,890 | ₩41,890 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,925 | ₩41,925 | ₩41,925 | ₩41,925 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,119 | ₩42,119 | ₩42,107 | ₩42,107 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩42,186 | ₩42,186 | ₩42,186 | ₩42,186 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,998 | ₩42,052 | ₩41,998 | ₩42,052 | +0.13% | 100 |
|---|
| 2025.12.02 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,985 | ₩41,985 | ₩41,985 | ₩41,985 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩42,146 | ₩42,146 | ₩42,146 | ₩42,146 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,065 | ₩42,111 | ₩42,065 | ₩42,111 | +0.11% | 100 |
|---|
| 2025.11.25 | ₩41,818 | ₩41,818 | ₩41,811 | ₩41,811 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩41,356 | ₩41,436 | ₩41,356 | ₩41,434 | +0.19% | 300 |
|---|
| 2025.11.21 | ₩41,396 | ₩41,503 | ₩41,396 | ₩41,431 | +0.08% | 2.8천 |
|---|
| 2025.11.20 | ₩40,846 | ₩40,846 | ₩40,846 | ₩40,846 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,143 | ₩41,227 | ₩41,143 | ₩41,227 | +0.20% | 3.1만 |
|---|
| 2025.11.18 | ₩41,396 | ₩41,436 | ₩41,396 | ₩41,436 | +0.10% | 100 |
|---|
| 2025.11.17 | ₩41,905 | ₩41,905 | ₩41,650 | ₩41,709 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩42,128 | ₩42,128 | ₩42,128 | ₩42,128 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,226 | ₩42,226 | ₩42,148 | ₩42,148 | -0.18% | 1.2천 |
|---|
| 2025.11.12 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩42,199 | ₩42,199 | ₩42,079 | ₩42,126 | -0.17% | 7.4천 |
|---|
| 2025.11.10 | ₩41,617 | ₩41,657 | ₩41,557 | ₩41,657 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,249 | ₩41,249 | ₩41,249 | ₩41,249 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩41,262 | ₩41,282 | ₩41,262 | ₩41,272 | +0.02% | 700 |
|---|
| 2025.11.04 | ₩41,075 | ₩41,075 | ₩41,075 | ₩41,075 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,316 | ₩41,463 | ₩41,142 | ₩41,296 | -0.05% | 9.4천 |
|---|
| 2025.10.29 | ₩41,436 | ₩41,436 | ₩41,289 | ₩41,372 | -0.16% | 900 |
|---|
| 2025.10.28 | ₩42,040 | ₩42,040 | ₩42,028 | ₩42,028 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩41,998 | ₩42,213 | ₩41,998 | ₩42,139 | +0.33% | 1.8천 |
|---|
| 2025.10.24 | ₩42,057 | ₩42,069 | ₩42,057 | ₩42,069 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩42,016 | ₩42,016 | ₩42,016 | ₩42,016 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,820 | ₩41,820 | ₩41,820 | ₩41,820 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,905 | ₩41,978 | ₩41,905 | ₩41,969 | +0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩41,770 | ₩41,818 | ₩41,704 | ₩41,818 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩41,585 | ₩41,585 | ₩41,585 | ₩41,585 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,289 | ₩41,451 | ₩41,289 | ₩41,451 | +0.39% | 200 |
|---|
| 2025.10.14 | ₩41,436 | ₩41,436 | ₩41,142 | ₩41,142 | -0.71% | 6.3만 |
|---|
| 2025.10.13 | ₩40,834 | ₩41,095 | ₩40,834 | ₩41,095 | +0.64% | 700 |
|---|
| 2025.10.10 | ₩40,901 | ₩40,965 | ₩40,901 | ₩40,965 | +0.16% | 200 |
|---|