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 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 100 |
| 2026.10.08 | ₩43,926 | ₩44,027 | ₩43,926 | ₩44,027 | +0.23% | 200 |
| 2026.10.07 | ₩43,906 | ₩43,906 | ₩43,895 | ₩43,895 | -0.02% | 300 |
| 2026.10.06 | ₩44,208 | ₩44,208 | ₩44,208 | ₩44,208 | 0.00% | 100 |
| 2026.10.05 | ₩44,013 | ₩44,080 | ₩43,932 | ₩44,080 | +0.15% | 2.9천 |
| 2026.10.02 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
| 2026.10.01 | ₩43,911 | ₩43,911 | ₩43,911 | ₩43,911 | 0.00% | 100 |
| 2026.09.30 | ₩44,239 | ₩44,239 | ₩44,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,239 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,588 | ₩44,602 | ₩44,497 | ₩44,497 | -0.20% | 1천 |
|---|
| 2026.09.28 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,802 | ₩44,986 | ₩44,802 | ₩44,986 | +0.41% | 500 |
|---|
| 2026.09.24 | ₩44,769 | ₩44,769 | ₩44,759 | ₩44,759 | -0.02% | 200 |
|---|
| 2026.09.23 | ₩44,729 | ₩44,730 | ₩44,729 | ₩44,730 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩45,330 | ₩45,330 | ₩45,330 | ₩45,330 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,170 | ₩45,204 | ₩45,170 | ₩45,204 | +0.07% | 100 |
|---|
| 2026.09.18 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,779 | ₩45,779 | ₩45,724 | ₩45,724 | -0.12% | 2.2천 |
|---|
| 2026.09.16 | ₩45,511 | ₩45,511 | ₩45,325 | ₩45,325 | -0.41% | 300 |
|---|
| 2026.09.15 | ₩45,594 | ₩45,594 | ₩45,594 | ₩45,594 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,900 | ₩45,913 | ₩45,597 | ₩45,597 | -0.66% | 5천 |
|---|
| 2026.09.10 | ₩45,430 | ₩45,430 | ₩45,430 | ₩45,430 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,880 | ₩45,880 | ₩45,699 | ₩45,699 | -0.39% | 500 |
|---|
| 2026.09.08 | ₩46,341 | ₩46,341 | ₩46,060 | ₩46,092 | -0.54% | 1.7천 |
|---|
| 2026.09.04 | ₩46,669 | ₩46,669 | ₩46,649 | ₩46,649 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩46,649 | ₩46,735 | ₩46,636 | ₩46,735 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩46,328 | ₩46,328 | ₩46,127 | ₩46,258 | -0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩46,127 | ₩46,262 | ₩46,087 | ₩46,262 | +0.29% | 900 |
|---|
| 2026.08.28 | ₩46,381 | ₩46,395 | ₩46,381 | ₩46,395 | +0.03% | 300 |
|---|
| 2026.08.27 | ₩46,388 | ₩46,403 | ₩46,388 | ₩46,403 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩46,769 | ₩46,769 | ₩46,769 | ₩46,769 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩46,886 | ₩46,886 | ₩46,886 | ₩46,886 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,686 | ₩46,686 | ₩46,686 | ₩46,686 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,756 | ₩46,756 | ₩46,741 | ₩46,741 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩46,314 | ₩46,555 | ₩46,261 | ₩46,425 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩46,427 | ₩46,427 | ₩46,427 | ₩46,427 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,143 | ₩46,143 | ₩46,143 | ₩46,143 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,274 | ₩46,274 | ₩46,102 | ₩46,197 | -0.17% | 200 |
|---|
| 2026.08.14 | ₩46,368 | ₩46,373 | ₩46,368 | ₩46,373 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩46,326 | ₩46,326 | ₩46,326 | ₩46,326 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,381 | ₩46,421 | ₩46,314 | ₩46,314 | -0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩46,340 | ₩46,340 | ₩46,340 | ₩46,340 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,332 | ₩46,332 | ₩46,332 | ₩46,332 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,443 | ₩46,443 | ₩46,443 | ₩46,443 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,104 | ₩46,104 | ₩46,104 | ₩46,104 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,752 | ₩45,784 | ₩45,578 | ₩45,784 | +0.07% | 1.5천 |
|---|
| 2026.08.04 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,826 | ₩45,863 | ₩45,826 | ₩45,863 | +0.08% | 200 |
|---|
| 2026.07.31 | ₩45,819 | ₩45,863 | ₩45,766 | ₩45,863 | +0.10% | 400 |
|---|
| 2026.07.30 | ₩45,913 | ₩46,242 | ₩45,913 | ₩46,242 | +0.72% | 9.4천 |
|---|
| 2026.07.29 | ₩45,712 | ₩45,831 | ₩45,712 | ₩45,759 | +0.10% | 7.7천 |
|---|
| 2026.07.28 | ₩45,378 | ₩45,643 | ₩45,378 | ₩45,643 | +0.58% | 600 |
|---|
| 2026.07.27 | ₩45,123 | ₩45,164 | ₩45,123 | ₩45,164 | +0.09% | 600 |
|---|
| 2026.07.24 | ₩44,868 | ₩44,868 | ₩44,868 | ₩44,868 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,494 | ₩44,494 | ₩44,458 | ₩44,458 | -0.08% | 300 |
|---|
| 2026.07.22 | ₩44,990 | ₩45,003 | ₩44,856 | ₩44,912 | -0.17% | 1.5천 |
|---|
| 2026.07.21 | ₩44,809 | ₩44,818 | ₩44,809 | ₩44,818 | +0.02% | 200 |
|---|
| 2026.07.20 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩44,996 | ₩45,070 | ₩44,996 | ₩45,070 | +0.16% | 400 |
|---|
| 2026.07.16 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,709 | ₩44,801 | ₩44,709 | ₩44,801 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩44,603 | ₩44,642 | ₩44,540 | ₩44,565 | -0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩44,357 | ₩44,357 | ₩44,357 | ₩44,357 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,493 | ₩44,493 | ₩44,433 | ₩44,433 | -0.14% | 500 |
|---|
| 2026.07.09 | ₩44,346 | ₩44,441 | ₩44,321 | ₩44,335 | -0.02% | 2.6천 |
|---|
| 2026.07.08 | ₩44,294 | ₩44,387 | ₩44,200 | ₩44,375 | +0.18% | 3.6천 |
|---|
| 2026.07.07 | ₩44,561 | ₩44,561 | ₩44,480 | ₩44,480 | -0.18% | 2천 |
|---|
| 2026.07.06 | ₩44,329 | ₩44,329 | ₩44,329 | ₩44,329 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,132 | ₩44,132 | ₩44,132 | ₩44,132 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,452 | ₩43,452 | ₩43,437 | ₩43,439 | -0.03% | 3만 |
|---|
| 2026.06.30 | ₩43,504 | ₩43,610 | ₩43,384 | ₩43,531 | +0.06% | 2.7천 |
|---|
| 2026.06.29 | ₩43,625 | ₩43,625 | ₩43,518 | ₩43,570 | -0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩43,498 | ₩43,539 | ₩43,451 | ₩43,539 | +0.10% | 1.5천 |
|---|
| 2026.06.25 | ₩43,544 | ₩43,598 | ₩43,400 | ₩43,400 | -0.33% | 2.1천 |
|---|
| 2026.06.24 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩42,996 | ₩43,059 | ₩42,969 | ₩43,059 | +0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩43,176 | ₩43,176 | ₩43,103 | ₩43,142 | -0.08% | 1천 |
|---|
| 2026.06.18 | ₩43,250 | ₩43,344 | ₩43,250 | ₩43,305 | +0.13% | 1.1천 |
|---|
| 2026.06.17 | ₩44,038 | ₩44,038 | ₩44,038 | ₩44,038 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,428 | ₩44,428 | ₩44,428 | ₩44,428 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,414 | ₩44,414 | ₩44,391 | ₩44,391 | -0.05% | 100 |
|---|
| 2026.06.12 | ₩44,494 | ₩44,539 | ₩44,494 | ₩44,539 | +0.10% | 100 |
|---|
| 2026.06.11 | ₩44,584 | ₩44,584 | ₩44,584 | ₩44,584 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,932 | ₩43,932 | ₩43,825 | ₩43,825 | -0.24% | 500 |
|---|
| 2026.06.09 | ₩43,638 | ₩43,902 | ₩43,638 | ₩43,902 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩43,718 | ₩43,745 | ₩43,716 | ₩43,716 | -0.01% | 900 |
|---|
| 2026.06.05 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,959 | ₩44,053 | ₩43,959 | ₩44,019 | +0.14% | 1.7천 |
|---|
| 2026.06.03 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,936 | ₩43,936 | ₩43,936 | ₩43,936 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,772 | ₩44,053 | ₩43,725 | ₩43,879 | +0.24% | 2.9천 |
|---|
| 2026.05.29 | ₩44,213 | ₩44,256 | ₩44,213 | ₩44,256 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩44,227 | ₩44,227 | ₩44,213 | ₩44,213 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩44,425 | ₩44,425 | ₩44,425 | ₩44,425 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,414 | ₩44,454 | ₩44,414 | ₩44,450 | +0.08% | 1천 |
|---|
| 2026.05.22 | ₩44,521 | ₩44,607 | ₩44,521 | ₩44,585 | +0.14% | 2천 |
|---|
| 2026.05.21 | ₩44,508 | ₩44,770 | ₩44,508 | ₩44,770 | +0.59% | 200 |
|---|
| 2026.05.20 | ₩44,762 | ₩44,762 | ₩44,735 | ₩44,761 | -0.00% | 200 |
|---|
| 2026.05.19 | ₩44,374 | ₩44,374 | ₩44,294 | ₩44,296 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩44,227 | ₩44,280 | ₩44,227 | ₩44,263 | +0.08% | 400 |
|---|
| 2026.05.15 | ₩43,866 | ₩43,866 | ₩43,858 | ₩43,858 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩44,227 | ₩44,239 | ₩44,227 | ₩44,239 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩44,187 | ₩44,213 | ₩44,187 | ₩44,213 | +0.06% | 200 |
|---|
| 2026.05.12 | ₩44,093 | ₩44,307 | ₩44,093 | ₩44,307 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩44,454 | ₩44,454 | ₩44,334 | ₩44,339 | -0.26% | 700 |
|---|
| 2026.05.08 | ₩44,374 | ₩44,545 | ₩44,374 | ₩44,545 | +0.39% | 100 |
|---|
| 2026.05.07 | ₩44,722 | ₩44,776 | ₩44,408 | ₩44,408 | -0.70% | 1천 |
|---|
| 2026.05.06 | ₩44,735 | ₩44,868 | ₩44,735 | ₩44,868 | +0.30% | 100 |
|---|
| 2026.05.05 | ₩43,946 | ₩44,148 | ₩43,946 | ₩44,148 | +0.46% | 100 |
|---|
| 2026.05.04 | ₩44,106 | ₩44,106 | ₩43,932 | ₩43,932 | -0.39% | 1천 |
|---|
| 2026.05.01 | ₩44,484 | ₩44,484 | ₩44,484 | ₩44,484 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩44,227 | ₩44,626 | ₩44,227 | ₩44,626 | +0.90% | 1.6천 |
|---|
| 2026.04.29 | ₩43,732 | ₩43,732 | ₩43,585 | ₩43,708 | -0.06% | 600 |
|---|
| 2026.04.28 | ₩44,066 | ₩44,223 | ₩44,066 | ₩44,223 | +0.36% | 400 |
|---|
| 2026.04.27 | ₩44,200 | ₩44,244 | ₩44,200 | ₩44,244 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩44,441 | ₩44,561 | ₩44,441 | ₩44,561 | +0.27% | 100 |
|---|
| 2026.04.23 | ₩44,575 | ₩44,829 | ₩44,387 | ₩44,551 | -0.05% | 1천 |
|---|
| 2026.04.22 | ₩44,602 | ₩44,608 | ₩44,548 | ₩44,604 | +0.01% | 2.9천 |
|---|
| 2026.04.21 | ₩45,097 | ₩45,097 | ₩44,548 | ₩44,699 | -0.88% | 900 |
|---|
| 2026.04.20 | ₩45,311 | ₩45,445 | ₩45,190 | ₩45,230 | -0.18% | 4.4천 |
|---|
| 2026.04.17 | ₩45,511 | ₩45,511 | ₩45,501 | ₩45,501 | -0.02% | 100 |
|---|
| 2026.04.16 | ₩45,057 | ₩45,121 | ₩44,992 | ₩45,121 | +0.14% | 400 |
|---|
| 2026.04.15 | ₩45,204 | ₩45,350 | ₩45,204 | ₩45,350 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩45,391 | ₩45,391 | ₩45,204 | ₩45,311 | -0.18% | 1.1천 |
|---|
| 2026.04.13 | ₩44,722 | ₩45,165 | ₩44,722 | ₩45,165 | +0.99% | 200 |
|---|
| 2026.04.10 | ₩44,936 | ₩45,036 | ₩44,923 | ₩45,036 | +0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩45,139 | ₩45,139 | ₩45,139 | ₩45,139 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,923 | ₩45,169 | ₩44,923 | ₩45,169 | +0.55% | 800 |
|---|
| 2026.04.07 | ₩43,866 | ₩44,270 | ₩43,772 | ₩44,270 | +0.92% | 2.1천 |
|---|
| 2026.04.06 | ₩44,321 | ₩44,366 | ₩44,213 | ₩44,366 | +0.10% | 600 |
|---|
| 2026.04.02 | ₩43,825 | ₩44,361 | ₩43,825 | ₩44,347 | +1.19% | 1.9천 |
|---|
| 2026.04.01 | ₩44,425 | ₩44,425 | ₩44,276 | ₩44,276 | -0.33% | 400 |
|---|
| 2026.03.31 | ₩43,263 | ₩43,906 | ₩43,263 | ₩43,906 | +1.48% | 200 |
|---|
| 2026.03.30 | ₩43,176 | ₩43,183 | ₩43,008 | ₩43,008 | -0.39% | 1.7천 |
|---|
| 2026.03.27 | ₩43,063 | ₩43,063 | ₩42,729 | ₩42,729 | -0.77% | 200 |
|---|
| 2026.03.26 | ₩42,906 | ₩42,906 | ₩42,906 | ₩42,906 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩43,421 | ₩43,421 | ₩43,421 | ₩43,421 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,290 | ₩43,304 | ₩43,147 | ₩43,147 | -0.33% | 3.6천 |
|---|
| 2026.03.23 | ₩43,250 | ₩43,290 | ₩43,196 | ₩43,290 | +0.09% | 500 |
|---|
| 2026.03.20 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,745 | ₩43,745 | ₩43,732 | ₩43,732 | -0.03% | 100 |
|---|
| 2026.03.18 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,509 | ₩44,509 | ₩44,509 | ₩44,509 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,825 | ₩43,900 | ₩43,785 | ₩43,900 | +0.17% | 11.8만 |
|---|
| 2026.03.11 | ₩46,348 | ₩46,348 | ₩44,147 | ₩44,331 | -4.35% | 1.4천 |
|---|
| 2026.03.10 | ₩44,690 | ₩44,735 | ₩44,569 | ₩44,569 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩43,979 | ₩44,644 | ₩43,979 | ₩44,644 | +1.51% | 500 |
|---|
| 2026.03.06 | ₩44,434 | ₩44,434 | ₩44,434 | ₩44,434 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩44,618 | ₩44,618 | ₩44,618 | ₩44,618 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩45,498 | ₩45,498 | ₩45,368 | ₩45,368 | -0.29% | 300 |
|---|
| 2026.03.03 | ₩45,081 | ₩45,081 | ₩44,842 | ₩45,010 | -0.16% | 1.9천 |
|---|
| 2026.03.02 | ₩45,966 | ₩45,993 | ₩45,819 | ₩45,920 | -0.10% | 1천 |
|---|
| 2026.02.27 | ₩46,515 | ₩46,756 | ₩46,515 | ₩46,594 | +0.17% | 1.2천 |
|---|
| 2026.02.26 | ₩46,435 | ₩46,435 | ₩46,308 | ₩46,308 | -0.27% | 2천 |
|---|
| 2026.02.25 | ₩46,207 | ₩46,261 | ₩46,154 | ₩46,234 | +0.06% | 3만 |
|---|
| 2026.02.24 | ₩45,953 | ₩46,094 | ₩45,953 | ₩46,086 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩46,087 | ₩46,087 | ₩45,958 | ₩45,958 | -0.28% | 300 |
|---|
| 2026.02.20 | ₩45,766 | ₩45,874 | ₩45,699 | ₩45,874 | +0.24% | 1.1천 |
|---|
| 2026.02.19 | ₩45,458 | ₩45,615 | ₩45,458 | ₩45,615 | +0.34% | 1.8천 |
|---|
| 2026.02.18 | ₩45,732 | ₩45,732 | ₩45,538 | ₩45,649 | -0.18% | 7.1천 |
|---|
| 2026.02.17 | ₩45,685 | ₩45,873 | ₩45,685 | ₩45,763 | +0.17% | 800 |
|---|
| 2026.02.13 | ₩45,639 | ₩45,819 | ₩45,639 | ₩45,752 | +0.25% | 500 |
|---|
| 2026.02.12 | ₩45,699 | ₩45,833 | ₩45,613 | ₩45,613 | -0.19% | 1.1천 |
|---|
| 2026.02.11 | ₩45,712 | ₩45,712 | ₩45,712 | ₩45,712 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,585 | ₩45,712 | ₩45,574 | ₩45,574 | -0.02% | 300 |
|---|
| 2026.02.09 | ₩45,271 | ₩45,332 | ₩45,271 | ₩45,332 | +0.14% | 900 |
|---|
| 2026.02.06 | ₩44,936 | ₩45,003 | ₩44,829 | ₩44,881 | -0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩44,642 | ₩44,642 | ₩44,240 | ₩44,318 | -0.73% | 1.1천 |
|---|
| 2026.02.04 | ₩44,535 | ₩44,535 | ₩44,381 | ₩44,381 | -0.35% | 200 |
|---|
| 2026.02.03 | ₩43,879 | ₩43,879 | ₩43,718 | ₩43,856 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩43,758 | ₩43,785 | ₩43,758 | ₩43,758 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩43,825 | ₩43,825 | ₩43,563 | ₩43,563 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩43,638 | ₩43,819 | ₩43,638 | ₩43,819 | +0.41% | 100 |
|---|
| 2026.01.28 | ₩43,504 | ₩43,504 | ₩43,491 | ₩43,491 | -0.03% | 100 |
|---|
| 2026.01.27 | ₩43,900 | ₩43,966 | ₩43,900 | ₩43,966 | +0.15% | 700 |
|---|
| 2026.01.26 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,076 | ₩43,333 | ₩43,076 | ₩43,333 | +0.60% | 300 |
|---|
| 2026.01.22 | ₩43,135 | ₩43,210 | ₩43,083 | ₩43,083 | -0.12% | 3.2천 |
|---|
| 2026.01.21 | ₩42,554 | ₩42,842 | ₩42,554 | ₩42,842 | +0.68% | 2.6천 |
|---|
| 2026.01.20 | ₩42,915 | ₩42,915 | ₩42,741 | ₩42,752 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩42,875 | ₩42,950 | ₩42,875 | ₩42,950 | +0.17% | 100 |
|---|
| 2026.01.15 | ₩42,976 | ₩42,976 | ₩42,976 | ₩42,976 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,929 | ₩43,067 | ₩42,929 | ₩43,067 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩42,715 | ₩42,828 | ₩42,715 | ₩42,828 | +0.27% | 100 |
|---|
| 2026.01.12 | ₩43,103 | ₩43,152 | ₩43,103 | ₩43,152 | +0.11% | 100 |
|---|
| 2026.01.09 | ₩43,049 | ₩43,089 | ₩43,049 | ₩43,069 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩42,795 | ₩42,820 | ₩42,795 | ₩42,820 | +0.06% | 700 |
|---|
| 2026.01.07 | ₩42,788 | ₩42,788 | ₩42,745 | ₩42,745 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,501 | ₩42,849 | ₩42,501 | ₩42,818 | +0.75% | 900 |
|---|
| 2026.01.02 | ₩42,515 | ₩42,673 | ₩42,514 | ₩42,673 | +0.37% | 800 |
|---|
| 2025.12.31 | ₩42,526 | ₩42,621 | ₩42,487 | ₩42,574 | +0.11% | 2.9천 |
|---|
| 2025.12.30 | ₩42,854 | ₩42,942 | ₩42,688 | ₩42,760 | -0.22% | 4.9천 |
|---|
| 2025.12.29 | ₩42,782 | ₩42,782 | ₩42,514 | ₩42,708 | -0.17% | 5.2천 |
|---|
| 2025.12.26 | ₩42,795 | ₩42,800 | ₩42,795 | ₩42,800 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩42,770 | ₩42,770 | ₩42,770 | ₩42,770 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,735 | ₩42,849 | ₩42,701 | ₩42,786 | +0.12% | 3.5천 |
|---|
| 2025.12.22 | ₩42,541 | ₩42,541 | ₩42,436 | ₩42,458 | -0.20% | 700 |
|---|
| 2025.12.19 | ₩42,454 | ₩42,454 | ₩42,380 | ₩42,395 | -0.14% | 300 |
|---|
| 2025.12.18 | ₩42,741 | ₩42,808 | ₩42,671 | ₩42,671 | -0.17% | 2.5만 |
|---|
| 2025.12.17 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,434 | ₩42,434 | ₩42,423 | ₩42,423 | -0.03% | 400 |
|---|
| 2025.12.11 | ₩42,434 | ₩42,434 | ₩42,434 | ₩42,434 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,086 | ₩42,197 | ₩42,086 | ₩42,197 | +0.26% | 1.6천 |
|---|
| 2025.12.09 | ₩41,884 | ₩41,884 | ₩41,884 | ₩41,884 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,918 | ₩41,918 | ₩41,918 | ₩41,918 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,113 | ₩42,113 | ₩42,100 | ₩42,100 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩42,179 | ₩42,179 | ₩42,179 | ₩42,179 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,992 | ₩42,046 | ₩41,992 | ₩42,046 | +0.13% | 100 |
|---|
| 2025.12.02 | ₩41,988 | ₩41,988 | ₩41,988 | ₩41,988 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,979 | ₩41,979 | ₩41,979 | ₩41,979 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,059 | ₩42,104 | ₩42,059 | ₩42,104 | +0.11% | 100 |
|---|
| 2025.11.25 | ₩41,811 | ₩41,811 | ₩41,805 | ₩41,805 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩41,350 | ₩41,430 | ₩41,350 | ₩41,427 | +0.19% | 300 |
|---|
| 2025.11.21 | ₩41,390 | ₩41,497 | ₩41,390 | ₩41,425 | +0.08% | 2.8천 |
|---|
| 2025.11.20 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,137 | ₩41,221 | ₩41,137 | ₩41,221 | +0.20% | 3.1만 |
|---|
| 2025.11.18 | ₩41,390 | ₩41,430 | ₩41,390 | ₩41,430 | +0.10% | 100 |
|---|
| 2025.11.17 | ₩41,898 | ₩41,898 | ₩41,644 | ₩41,703 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,220 | ₩42,220 | ₩42,142 | ₩42,142 | -0.18% | 1.2천 |
|---|
| 2025.11.12 | ₩42,351 | ₩42,351 | ₩42,351 | ₩42,351 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩42,193 | ₩42,193 | ₩42,072 | ₩42,119 | -0.17% | 7.4천 |
|---|
| 2025.11.10 | ₩41,611 | ₩41,651 | ₩41,550 | ₩41,651 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,243 | ₩41,243 | ₩41,243 | ₩41,243 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩41,256 | ₩41,276 | ₩41,256 | ₩41,265 | +0.02% | 700 |
|---|
| 2025.11.04 | ₩41,069 | ₩41,069 | ₩41,069 | ₩41,069 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,184 | ₩41,184 | ₩41,184 | ₩41,184 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,310 | ₩41,457 | ₩41,136 | ₩41,290 | -0.05% | 9.4천 |
|---|
| 2025.10.29 | ₩41,430 | ₩41,430 | ₩41,283 | ₩41,366 | -0.16% | 900 |
|---|
| 2025.10.28 | ₩42,034 | ₩42,034 | ₩42,022 | ₩42,022 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩41,992 | ₩42,206 | ₩41,992 | ₩42,133 | +0.33% | 1.8천 |
|---|
| 2025.10.24 | ₩42,051 | ₩42,063 | ₩42,051 | ₩42,063 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩42,009 | ₩42,009 | ₩42,009 | ₩42,009 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,814 | ₩41,814 | ₩41,814 | ₩41,814 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩41,766 | ₩41,766 | ₩41,766 | ₩41,766 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,898 | ₩41,972 | ₩41,898 | ₩41,963 | +0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩41,763 | ₩41,811 | ₩41,698 | ₩41,811 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩41,579 | ₩41,579 | ₩41,579 | ₩41,579 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,283 | ₩41,445 | ₩41,283 | ₩41,445 | +0.39% | 200 |
|---|
| 2025.10.14 | ₩41,430 | ₩41,430 | ₩41,136 | ₩41,136 | -0.71% | 6.3만 |
|---|
| 2025.10.13 | ₩40,828 | ₩41,089 | ₩40,828 | ₩41,089 | +0.64% | 700 |
|---|
| 2025.10.10 | ₩40,895 | ₩40,959 | ₩40,895 | ₩40,959 | +0.16% | 200 |
|---|