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 | ₩44,110 | ₩44,110 | ₩44,110 | ₩44,110 | 0.00% | 100 |
| 2026.10.08 | ₩43,821 | ₩43,922 | ₩43,821 | ₩43,922 | +0.23% | 200 |
| 2026.10.07 | ₩43,801 | ₩43,801 | ₩43,790 | ₩43,790 | -0.02% | 300 |
| 2026.10.06 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 100 |
| 2026.10.05 | ₩43,907 | ₩43,974 | ₩43,827 | ₩43,974 | +0.15% | 2.9천 |
| 2026.10.02 | ₩44,049 | ₩44,049 | ₩44,049 | ₩44,049 | 0.00% | 100 |
| 2026.10.01 | ₩43,806 | ₩43,806 | ₩43,806 | ₩43,806 | 0.00% | 100 |
| 2026.09.30 | ₩44,133 | ₩44,133 | ₩44,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,133 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,482 | ₩44,495 | ₩44,391 | ₩44,391 | -0.20% | 1천 |
|---|
| 2026.09.28 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,695 | ₩44,878 | ₩44,695 | ₩44,878 | +0.41% | 500 |
|---|
| 2026.09.24 | ₩44,662 | ₩44,662 | ₩44,652 | ₩44,652 | -0.02% | 200 |
|---|
| 2026.09.23 | ₩44,622 | ₩44,623 | ₩44,622 | ₩44,623 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,062 | ₩45,096 | ₩45,062 | ₩45,096 | +0.07% | 100 |
|---|
| 2026.09.18 | ₩44,867 | ₩44,867 | ₩44,867 | ₩44,867 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,670 | ₩45,670 | ₩45,615 | ₩45,615 | -0.12% | 2.2천 |
|---|
| 2026.09.16 | ₩45,403 | ₩45,403 | ₩45,217 | ₩45,217 | -0.41% | 300 |
|---|
| 2026.09.15 | ₩45,485 | ₩45,485 | ₩45,485 | ₩45,485 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,790 | ₩45,803 | ₩45,488 | ₩45,488 | -0.66% | 5천 |
|---|
| 2026.09.10 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,770 | ₩45,770 | ₩45,590 | ₩45,590 | -0.39% | 500 |
|---|
| 2026.09.08 | ₩46,230 | ₩46,230 | ₩45,950 | ₩45,982 | -0.54% | 1.7천 |
|---|
| 2026.09.04 | ₩46,557 | ₩46,557 | ₩46,537 | ₩46,537 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩46,537 | ₩46,623 | ₩46,524 | ₩46,623 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩46,217 | ₩46,217 | ₩46,017 | ₩46,148 | -0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩45,945 | ₩45,945 | ₩45,945 | ₩45,945 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩46,017 | ₩46,152 | ₩45,977 | ₩46,152 | +0.29% | 900 |
|---|
| 2026.08.28 | ₩46,270 | ₩46,284 | ₩46,270 | ₩46,284 | +0.03% | 300 |
|---|
| 2026.08.27 | ₩46,277 | ₩46,292 | ₩46,277 | ₩46,292 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩46,774 | ₩46,774 | ₩46,774 | ₩46,774 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,644 | ₩46,644 | ₩46,630 | ₩46,630 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩46,204 | ₩46,444 | ₩46,150 | ₩46,314 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩46,316 | ₩46,316 | ₩46,316 | ₩46,316 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,033 | ₩46,033 | ₩46,033 | ₩46,033 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,164 | ₩46,164 | ₩45,991 | ₩46,086 | -0.17% | 200 |
|---|
| 2026.08.14 | ₩46,257 | ₩46,262 | ₩46,257 | ₩46,262 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,270 | ₩46,310 | ₩46,204 | ₩46,204 | -0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩46,229 | ₩46,229 | ₩46,229 | ₩46,229 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,221 | ₩46,221 | ₩46,221 | ₩46,221 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,332 | ₩46,332 | ₩46,332 | ₩46,332 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,643 | ₩45,675 | ₩45,469 | ₩45,675 | +0.07% | 1.5천 |
|---|
| 2026.08.04 | ₩45,850 | ₩45,850 | ₩45,850 | ₩45,850 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,716 | ₩45,754 | ₩45,716 | ₩45,754 | +0.08% | 200 |
|---|
| 2026.07.31 | ₩45,710 | ₩45,754 | ₩45,656 | ₩45,754 | +0.10% | 400 |
|---|
| 2026.07.30 | ₩45,803 | ₩46,132 | ₩45,803 | ₩46,132 | +0.72% | 9.4천 |
|---|
| 2026.07.29 | ₩45,603 | ₩45,722 | ₩45,603 | ₩45,650 | +0.10% | 7.7천 |
|---|
| 2026.07.28 | ₩45,269 | ₩45,534 | ₩45,269 | ₩45,534 | +0.58% | 600 |
|---|
| 2026.07.27 | ₩45,016 | ₩45,056 | ₩45,016 | ₩45,056 | +0.09% | 600 |
|---|
| 2026.07.24 | ₩44,761 | ₩44,761 | ₩44,761 | ₩44,761 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,388 | ₩44,388 | ₩44,352 | ₩44,352 | -0.08% | 300 |
|---|
| 2026.07.22 | ₩44,882 | ₩44,895 | ₩44,749 | ₩44,805 | -0.17% | 1.5천 |
|---|
| 2026.07.21 | ₩44,702 | ₩44,711 | ₩44,702 | ₩44,711 | +0.02% | 200 |
|---|
| 2026.07.20 | ₩44,619 | ₩44,619 | ₩44,619 | ₩44,619 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩44,889 | ₩44,962 | ₩44,889 | ₩44,962 | +0.16% | 400 |
|---|
| 2026.07.16 | ₩44,757 | ₩44,757 | ₩44,757 | ₩44,757 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,602 | ₩44,694 | ₩44,602 | ₩44,694 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩44,496 | ₩44,535 | ₩44,433 | ₩44,459 | -0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩44,251 | ₩44,251 | ₩44,251 | ₩44,251 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,387 | ₩44,387 | ₩44,327 | ₩44,327 | -0.14% | 500 |
|---|
| 2026.07.09 | ₩44,240 | ₩44,335 | ₩44,215 | ₩44,229 | -0.02% | 2.6천 |
|---|
| 2026.07.08 | ₩44,188 | ₩44,281 | ₩44,094 | ₩44,269 | +0.18% | 3.6천 |
|---|
| 2026.07.07 | ₩44,455 | ₩44,455 | ₩44,373 | ₩44,373 | -0.18% | 2천 |
|---|
| 2026.07.06 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,348 | ₩43,348 | ₩43,333 | ₩43,335 | -0.03% | 3만 |
|---|
| 2026.06.30 | ₩43,400 | ₩43,506 | ₩43,280 | ₩43,427 | +0.06% | 2.7천 |
|---|
| 2026.06.29 | ₩43,520 | ₩43,520 | ₩43,414 | ₩43,466 | -0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩43,394 | ₩43,435 | ₩43,347 | ₩43,435 | +0.10% | 1.5천 |
|---|
| 2026.06.25 | ₩43,440 | ₩43,494 | ₩43,296 | ₩43,296 | -0.33% | 2.1천 |
|---|
| 2026.06.24 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩42,893 | ₩42,956 | ₩42,866 | ₩42,956 | +0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩43,073 | ₩43,073 | ₩43,000 | ₩43,038 | -0.08% | 1천 |
|---|
| 2026.06.18 | ₩43,147 | ₩43,240 | ₩43,147 | ₩43,201 | +0.13% | 1.1천 |
|---|
| 2026.06.17 | ₩43,933 | ₩43,933 | ₩43,933 | ₩43,933 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,308 | ₩44,308 | ₩44,285 | ₩44,285 | -0.05% | 100 |
|---|
| 2026.06.12 | ₩44,388 | ₩44,432 | ₩44,388 | ₩44,432 | +0.10% | 100 |
|---|
| 2026.06.11 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,827 | ₩43,827 | ₩43,721 | ₩43,721 | -0.24% | 500 |
|---|
| 2026.06.09 | ₩43,534 | ₩43,797 | ₩43,534 | ₩43,797 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩43,614 | ₩43,640 | ₩43,611 | ₩43,611 | -0.01% | 900 |
|---|
| 2026.06.05 | ₩43,399 | ₩43,399 | ₩43,399 | ₩43,399 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,854 | ₩43,948 | ₩43,854 | ₩43,914 | +0.14% | 1.7천 |
|---|
| 2026.06.03 | ₩43,534 | ₩43,534 | ₩43,534 | ₩43,534 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,831 | ₩43,831 | ₩43,831 | ₩43,831 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,667 | ₩43,948 | ₩43,620 | ₩43,774 | +0.24% | 2.9천 |
|---|
| 2026.05.29 | ₩44,108 | ₩44,150 | ₩44,108 | ₩44,150 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩44,121 | ₩44,121 | ₩44,108 | ₩44,108 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩44,319 | ₩44,319 | ₩44,319 | ₩44,319 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,308 | ₩44,348 | ₩44,308 | ₩44,344 | +0.08% | 1천 |
|---|
| 2026.05.22 | ₩44,415 | ₩44,500 | ₩44,415 | ₩44,479 | +0.14% | 2천 |
|---|
| 2026.05.21 | ₩44,401 | ₩44,663 | ₩44,401 | ₩44,663 | +0.59% | 200 |
|---|
| 2026.05.20 | ₩44,655 | ₩44,655 | ₩44,628 | ₩44,654 | -0.00% | 200 |
|---|
| 2026.05.19 | ₩44,268 | ₩44,268 | ₩44,188 | ₩44,191 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩44,121 | ₩44,174 | ₩44,121 | ₩44,157 | +0.08% | 400 |
|---|
| 2026.05.15 | ₩43,761 | ₩43,761 | ₩43,753 | ₩43,753 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩44,121 | ₩44,133 | ₩44,121 | ₩44,133 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩44,081 | ₩44,108 | ₩44,081 | ₩44,108 | +0.06% | 200 |
|---|
| 2026.05.12 | ₩43,988 | ₩44,201 | ₩43,988 | ₩44,201 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩44,348 | ₩44,348 | ₩44,228 | ₩44,233 | -0.26% | 700 |
|---|
| 2026.05.08 | ₩44,268 | ₩44,439 | ₩44,268 | ₩44,439 | +0.39% | 100 |
|---|
| 2026.05.07 | ₩44,615 | ₩44,668 | ₩44,301 | ₩44,301 | -0.70% | 1천 |
|---|
| 2026.05.06 | ₩44,628 | ₩44,761 | ₩44,628 | ₩44,761 | +0.30% | 100 |
|---|
| 2026.05.05 | ₩43,841 | ₩44,042 | ₩43,841 | ₩44,042 | +0.46% | 100 |
|---|
| 2026.05.04 | ₩44,001 | ₩44,001 | ₩43,827 | ₩43,827 | -0.39% | 1천 |
|---|
| 2026.05.01 | ₩44,377 | ₩44,377 | ₩44,377 | ₩44,377 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩44,121 | ₩44,519 | ₩44,121 | ₩44,519 | +0.90% | 1.6천 |
|---|
| 2026.04.29 | ₩43,627 | ₩43,627 | ₩43,480 | ₩43,603 | -0.06% | 600 |
|---|
| 2026.04.28 | ₩43,961 | ₩44,117 | ₩43,961 | ₩44,117 | +0.36% | 400 |
|---|
| 2026.04.27 | ₩44,094 | ₩44,138 | ₩44,094 | ₩44,138 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩44,335 | ₩44,455 | ₩44,335 | ₩44,455 | +0.27% | 100 |
|---|
| 2026.04.23 | ₩44,468 | ₩44,722 | ₩44,281 | ₩44,444 | -0.05% | 1천 |
|---|
| 2026.04.22 | ₩44,495 | ₩44,502 | ₩44,441 | ₩44,498 | +0.01% | 2.9천 |
|---|
| 2026.04.21 | ₩44,989 | ₩44,989 | ₩44,441 | ₩44,592 | -0.88% | 900 |
|---|
| 2026.04.20 | ₩45,202 | ₩45,336 | ₩45,082 | ₩45,122 | -0.18% | 4.4천 |
|---|
| 2026.04.17 | ₩45,403 | ₩45,403 | ₩45,392 | ₩45,392 | -0.02% | 100 |
|---|
| 2026.04.16 | ₩44,949 | ₩45,013 | ₩44,885 | ₩45,013 | +0.14% | 400 |
|---|
| 2026.04.15 | ₩45,096 | ₩45,241 | ₩45,096 | ₩45,241 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩45,283 | ₩45,283 | ₩45,096 | ₩45,202 | -0.18% | 1.1천 |
|---|
| 2026.04.13 | ₩44,615 | ₩45,057 | ₩44,615 | ₩45,057 | +0.99% | 200 |
|---|
| 2026.04.10 | ₩44,829 | ₩44,929 | ₩44,815 | ₩44,929 | +0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩45,032 | ₩45,032 | ₩45,032 | ₩45,032 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,815 | ₩45,061 | ₩44,815 | ₩45,061 | +0.55% | 800 |
|---|
| 2026.04.07 | ₩43,761 | ₩44,164 | ₩43,667 | ₩44,164 | +0.92% | 2.1천 |
|---|
| 2026.04.06 | ₩44,215 | ₩44,260 | ₩44,108 | ₩44,260 | +0.10% | 600 |
|---|
| 2026.04.02 | ₩43,721 | ₩44,255 | ₩43,721 | ₩44,241 | +1.19% | 1.9천 |
|---|
| 2026.04.01 | ₩44,319 | ₩44,319 | ₩44,170 | ₩44,170 | -0.33% | 400 |
|---|
| 2026.03.31 | ₩43,160 | ₩43,801 | ₩43,160 | ₩43,801 | +1.48% | 200 |
|---|
| 2026.03.30 | ₩43,073 | ₩43,080 | ₩42,905 | ₩42,905 | -0.39% | 1.7천 |
|---|
| 2026.03.27 | ₩42,960 | ₩42,960 | ₩42,627 | ₩42,627 | -0.77% | 200 |
|---|
| 2026.03.26 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩43,317 | ₩43,317 | ₩43,317 | ₩43,317 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,187 | ₩43,200 | ₩43,044 | ₩43,044 | -0.33% | 3.6천 |
|---|
| 2026.03.23 | ₩43,147 | ₩43,187 | ₩43,093 | ₩43,187 | +0.09% | 500 |
|---|
| 2026.03.20 | ₩42,631 | ₩42,631 | ₩42,631 | ₩42,631 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,640 | ₩43,640 | ₩43,627 | ₩43,627 | -0.03% | 100 |
|---|
| 2026.03.18 | ₩43,714 | ₩43,714 | ₩43,714 | ₩43,714 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,403 | ₩44,403 | ₩44,403 | ₩44,403 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩43,602 | ₩43,602 | ₩43,602 | ₩43,602 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,721 | ₩43,795 | ₩43,681 | ₩43,795 | +0.17% | 11.8만 |
|---|
| 2026.03.11 | ₩46,237 | ₩46,237 | ₩44,041 | ₩44,225 | -4.35% | 1.4천 |
|---|
| 2026.03.10 | ₩44,583 | ₩44,628 | ₩44,463 | ₩44,463 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩43,874 | ₩44,538 | ₩43,874 | ₩44,538 | +1.51% | 500 |
|---|
| 2026.03.06 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩45,389 | ₩45,389 | ₩45,260 | ₩45,260 | -0.29% | 300 |
|---|
| 2026.03.03 | ₩44,973 | ₩44,973 | ₩44,735 | ₩44,902 | -0.16% | 1.9천 |
|---|
| 2026.03.02 | ₩45,857 | ₩45,883 | ₩45,710 | ₩45,810 | -0.10% | 1천 |
|---|
| 2026.02.27 | ₩46,404 | ₩46,644 | ₩46,404 | ₩46,483 | +0.17% | 1.2천 |
|---|
| 2026.02.26 | ₩46,324 | ₩46,324 | ₩46,197 | ₩46,197 | -0.27% | 2천 |
|---|
| 2026.02.25 | ₩46,097 | ₩46,150 | ₩46,043 | ₩46,124 | +0.06% | 3만 |
|---|
| 2026.02.24 | ₩45,843 | ₩45,983 | ₩45,843 | ₩45,975 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩45,977 | ₩45,977 | ₩45,849 | ₩45,849 | -0.28% | 300 |
|---|
| 2026.02.20 | ₩45,656 | ₩45,764 | ₩45,590 | ₩45,764 | +0.24% | 1.1천 |
|---|
| 2026.02.19 | ₩45,349 | ₩45,505 | ₩45,349 | ₩45,505 | +0.34% | 1.8천 |
|---|
| 2026.02.18 | ₩45,623 | ₩45,623 | ₩45,429 | ₩45,540 | -0.18% | 7.1천 |
|---|
| 2026.02.17 | ₩45,576 | ₩45,763 | ₩45,576 | ₩45,654 | +0.17% | 800 |
|---|
| 2026.02.13 | ₩45,529 | ₩45,710 | ₩45,529 | ₩45,643 | +0.25% | 500 |
|---|
| 2026.02.12 | ₩45,590 | ₩45,723 | ₩45,504 | ₩45,504 | -0.19% | 1.1천 |
|---|
| 2026.02.11 | ₩45,603 | ₩45,603 | ₩45,603 | ₩45,603 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,476 | ₩45,603 | ₩45,465 | ₩45,465 | -0.02% | 300 |
|---|
| 2026.02.09 | ₩45,162 | ₩45,224 | ₩45,162 | ₩45,224 | +0.14% | 900 |
|---|
| 2026.02.06 | ₩44,829 | ₩44,895 | ₩44,722 | ₩44,774 | -0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩44,535 | ₩44,535 | ₩44,134 | ₩44,212 | -0.73% | 1.1천 |
|---|
| 2026.02.04 | ₩44,428 | ₩44,428 | ₩44,275 | ₩44,275 | -0.35% | 200 |
|---|
| 2026.02.03 | ₩43,774 | ₩43,774 | ₩43,614 | ₩43,751 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩43,654 | ₩43,681 | ₩43,654 | ₩43,654 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩43,721 | ₩43,721 | ₩43,459 | ₩43,459 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩43,534 | ₩43,714 | ₩43,534 | ₩43,714 | +0.41% | 100 |
|---|
| 2026.01.28 | ₩43,400 | ₩43,400 | ₩43,387 | ₩43,387 | -0.03% | 100 |
|---|
| 2026.01.27 | ₩43,795 | ₩43,861 | ₩43,795 | ₩43,861 | +0.15% | 700 |
|---|
| 2026.01.26 | ₩43,406 | ₩43,406 | ₩43,406 | ₩43,406 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩42,973 | ₩43,229 | ₩42,973 | ₩43,229 | +0.60% | 300 |
|---|
| 2026.01.22 | ₩43,032 | ₩43,107 | ₩42,980 | ₩42,980 | -0.12% | 3.2천 |
|---|
| 2026.01.21 | ₩42,452 | ₩42,739 | ₩42,452 | ₩42,739 | +0.68% | 2.6천 |
|---|
| 2026.01.20 | ₩42,813 | ₩42,813 | ₩42,639 | ₩42,650 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩42,773 | ₩42,848 | ₩42,773 | ₩42,848 | +0.17% | 100 |
|---|
| 2026.01.15 | ₩42,873 | ₩42,873 | ₩42,873 | ₩42,873 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,826 | ₩42,964 | ₩42,826 | ₩42,964 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩42,613 | ₩42,726 | ₩42,613 | ₩42,726 | +0.27% | 100 |
|---|
| 2026.01.12 | ₩43,000 | ₩43,049 | ₩43,000 | ₩43,049 | +0.11% | 100 |
|---|
| 2026.01.09 | ₩42,946 | ₩42,986 | ₩42,946 | ₩42,966 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩42,693 | ₩42,718 | ₩42,693 | ₩42,718 | +0.06% | 700 |
|---|
| 2026.01.07 | ₩42,686 | ₩42,686 | ₩42,643 | ₩42,643 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩42,819 | ₩42,819 | ₩42,819 | ₩42,819 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,399 | ₩42,746 | ₩42,399 | ₩42,715 | +0.75% | 900 |
|---|
| 2026.01.02 | ₩42,414 | ₩42,571 | ₩42,412 | ₩42,571 | +0.37% | 800 |
|---|
| 2025.12.31 | ₩42,424 | ₩42,519 | ₩42,386 | ₩42,472 | +0.11% | 2.9천 |
|---|
| 2025.12.30 | ₩42,751 | ₩42,840 | ₩42,586 | ₩42,658 | -0.22% | 4.9천 |
|---|
| 2025.12.29 | ₩42,679 | ₩42,679 | ₩42,412 | ₩42,606 | -0.17% | 5.2천 |
|---|
| 2025.12.26 | ₩42,693 | ₩42,698 | ₩42,693 | ₩42,698 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩42,667 | ₩42,667 | ₩42,667 | ₩42,667 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,633 | ₩42,746 | ₩42,599 | ₩42,683 | +0.12% | 3.5천 |
|---|
| 2025.12.22 | ₩42,439 | ₩42,439 | ₩42,335 | ₩42,356 | -0.20% | 700 |
|---|
| 2025.12.19 | ₩42,352 | ₩42,352 | ₩42,279 | ₩42,294 | -0.14% | 300 |
|---|
| 2025.12.18 | ₩42,639 | ₩42,706 | ₩42,569 | ₩42,569 | -0.17% | 2.5만 |
|---|
| 2025.12.17 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,439 | ₩42,439 | ₩42,439 | ₩42,439 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,552 | ₩42,552 | ₩42,552 | ₩42,552 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,332 | ₩42,332 | ₩42,322 | ₩42,322 | -0.03% | 400 |
|---|
| 2025.12.11 | ₩42,332 | ₩42,332 | ₩42,332 | ₩42,332 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,985 | ₩42,096 | ₩41,985 | ₩42,096 | +0.26% | 1.6천 |
|---|
| 2025.12.09 | ₩41,784 | ₩41,784 | ₩41,784 | ₩41,784 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,818 | ₩41,818 | ₩41,818 | ₩41,818 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,012 | ₩42,012 | ₩42,000 | ₩42,000 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩42,079 | ₩42,079 | ₩42,079 | ₩42,079 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,892 | ₩41,945 | ₩41,892 | ₩41,945 | +0.13% | 100 |
|---|
| 2025.12.02 | ₩41,888 | ₩41,888 | ₩41,888 | ₩41,888 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,878 | ₩41,878 | ₩41,878 | ₩41,878 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩42,039 | ₩42,039 | ₩42,039 | ₩42,039 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,958 | ₩42,004 | ₩41,958 | ₩42,004 | +0.11% | 100 |
|---|
| 2025.11.25 | ₩41,711 | ₩41,711 | ₩41,705 | ₩41,705 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩41,251 | ₩41,331 | ₩41,251 | ₩41,328 | +0.19% | 300 |
|---|
| 2025.11.21 | ₩41,291 | ₩41,398 | ₩41,291 | ₩41,326 | +0.08% | 2.8천 |
|---|
| 2025.11.20 | ₩40,742 | ₩40,742 | ₩40,742 | ₩40,742 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,039 | ₩41,123 | ₩41,039 | ₩41,123 | +0.20% | 3.1만 |
|---|
| 2025.11.18 | ₩41,291 | ₩41,331 | ₩41,291 | ₩41,331 | +0.10% | 100 |
|---|
| 2025.11.17 | ₩41,798 | ₩41,798 | ₩41,545 | ₩41,603 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩42,021 | ₩42,021 | ₩42,021 | ₩42,021 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,119 | ₩42,119 | ₩42,041 | ₩42,041 | -0.18% | 1.2천 |
|---|
| 2025.11.12 | ₩42,249 | ₩42,249 | ₩42,249 | ₩42,249 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩42,092 | ₩42,092 | ₩41,972 | ₩42,018 | -0.17% | 7.4천 |
|---|
| 2025.11.10 | ₩41,511 | ₩41,551 | ₩41,451 | ₩41,551 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩41,157 | ₩41,177 | ₩41,157 | ₩41,167 | +0.02% | 700 |
|---|
| 2025.11.04 | ₩40,971 | ₩40,971 | ₩40,971 | ₩40,971 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩41,095 | ₩41,095 | ₩41,095 | ₩41,095 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,211 | ₩41,358 | ₩41,037 | ₩41,191 | -0.05% | 9.4천 |
|---|
| 2025.10.29 | ₩41,331 | ₩41,331 | ₩41,184 | ₩41,267 | -0.16% | 900 |
|---|
| 2025.10.28 | ₩41,933 | ₩41,933 | ₩41,921 | ₩41,921 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩41,892 | ₩42,105 | ₩41,892 | ₩42,032 | +0.33% | 1.8천 |
|---|
| 2025.10.24 | ₩41,950 | ₩41,962 | ₩41,950 | ₩41,962 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,714 | ₩41,714 | ₩41,714 | ₩41,714 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩41,666 | ₩41,666 | ₩41,666 | ₩41,666 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,798 | ₩41,872 | ₩41,798 | ₩41,862 | +0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩41,663 | ₩41,711 | ₩41,598 | ₩41,711 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,184 | ₩41,346 | ₩41,184 | ₩41,346 | +0.39% | 200 |
|---|
| 2025.10.14 | ₩41,331 | ₩41,331 | ₩41,037 | ₩41,037 | -0.71% | 6.3만 |
|---|
| 2025.10.13 | ₩40,730 | ₩40,991 | ₩40,730 | ₩40,991 | +0.64% | 700 |
|---|
| 2025.10.10 | ₩40,797 | ₩40,861 | ₩40,797 | ₩40,861 | +0.16% | 200 |
|---|