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 | ₩44,160 | ₩44,160 | ₩44,160 | ₩44,160 | 0.00% | 100 |
| 2026.10.08 | ₩43,870 | ₩43,972 | ₩43,870 | ₩43,972 | +0.23% | 200 |
| 2026.10.07 | ₩43,850 | ₩43,850 | ₩43,839 | ₩43,839 | -0.02% | 300 |
| 2026.10.06 | ₩44,152 | ₩44,152 | ₩44,152 | ₩44,152 | 0.00% | 100 |
| 2026.10.05 | ₩43,957 | ₩44,024 | ₩43,877 | ₩44,024 | +0.15% | 2.9천 |
| 2026.10.02 | ₩44,098 | ₩44,098 | ₩44,098 | ₩44,098 | 0.00% | 100 |
| 2026.10.01 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 100 |
| 2026.09.30 | ₩44,183 | ₩44,183 | ₩44,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,183 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,532 | ₩44,545 | ₩44,441 | ₩44,441 | -0.20% | 1천 |
|---|
| 2026.09.28 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,745 | ₩44,928 | ₩44,745 | ₩44,928 | +0.41% | 500 |
|---|
| 2026.09.24 | ₩44,712 | ₩44,712 | ₩44,703 | ₩44,703 | -0.02% | 200 |
|---|
| 2026.09.23 | ₩44,672 | ₩44,673 | ₩44,672 | ₩44,673 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩45,272 | ₩45,272 | ₩45,272 | ₩45,272 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,113 | ₩45,146 | ₩45,113 | ₩45,146 | +0.07% | 100 |
|---|
| 2026.09.18 | ₩44,918 | ₩44,918 | ₩44,918 | ₩44,918 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,721 | ₩45,721 | ₩45,666 | ₩45,666 | -0.12% | 2.2천 |
|---|
| 2026.09.16 | ₩45,454 | ₩45,454 | ₩45,268 | ₩45,268 | -0.41% | 300 |
|---|
| 2026.09.15 | ₩45,537 | ₩45,537 | ₩45,537 | ₩45,537 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,824 | ₩45,824 | ₩45,824 | ₩45,824 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,841 | ₩45,855 | ₩45,539 | ₩45,539 | -0.66% | 5천 |
|---|
| 2026.09.10 | ₩45,372 | ₩45,372 | ₩45,372 | ₩45,372 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,821 | ₩45,821 | ₩45,641 | ₩45,641 | -0.39% | 500 |
|---|
| 2026.09.08 | ₩46,282 | ₩46,282 | ₩46,002 | ₩46,034 | -0.54% | 1.7천 |
|---|
| 2026.09.04 | ₩46,610 | ₩46,610 | ₩46,590 | ₩46,590 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩46,590 | ₩46,675 | ₩46,576 | ₩46,675 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩46,269 | ₩46,269 | ₩46,068 | ₩46,199 | -0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩45,996 | ₩45,996 | ₩45,996 | ₩45,996 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩46,068 | ₩46,203 | ₩46,028 | ₩46,203 | +0.29% | 900 |
|---|
| 2026.08.28 | ₩46,322 | ₩46,336 | ₩46,322 | ₩46,336 | +0.03% | 300 |
|---|
| 2026.08.27 | ₩46,329 | ₩46,344 | ₩46,329 | ₩46,344 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩46,710 | ₩46,710 | ₩46,710 | ₩46,710 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,627 | ₩46,627 | ₩46,627 | ₩46,627 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,697 | ₩46,697 | ₩46,682 | ₩46,682 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩46,256 | ₩46,496 | ₩46,202 | ₩46,367 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩46,368 | ₩46,368 | ₩46,368 | ₩46,368 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,085 | ₩46,085 | ₩46,085 | ₩46,085 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,215 | ₩46,215 | ₩46,043 | ₩46,138 | -0.17% | 200 |
|---|
| 2026.08.14 | ₩46,309 | ₩46,314 | ₩46,309 | ₩46,314 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩46,268 | ₩46,268 | ₩46,268 | ₩46,268 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,322 | ₩46,362 | ₩46,256 | ₩46,256 | -0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩46,281 | ₩46,281 | ₩46,281 | ₩46,281 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,273 | ₩46,273 | ₩46,273 | ₩46,273 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,384 | ₩46,384 | ₩46,384 | ₩46,384 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,046 | ₩46,046 | ₩46,046 | ₩46,046 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,694 | ₩45,726 | ₩45,521 | ₩45,726 | +0.07% | 1.5천 |
|---|
| 2026.08.04 | ₩45,901 | ₩45,901 | ₩45,901 | ₩45,901 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,768 | ₩45,805 | ₩45,768 | ₩45,805 | +0.08% | 200 |
|---|
| 2026.07.31 | ₩45,761 | ₩45,805 | ₩45,708 | ₩45,805 | +0.10% | 400 |
|---|
| 2026.07.30 | ₩45,855 | ₩46,183 | ₩45,855 | ₩46,183 | +0.72% | 9.4천 |
|---|
| 2026.07.29 | ₩45,654 | ₩45,773 | ₩45,654 | ₩45,701 | +0.10% | 7.7천 |
|---|
| 2026.07.28 | ₩45,320 | ₩45,585 | ₩45,320 | ₩45,585 | +0.58% | 600 |
|---|
| 2026.07.27 | ₩45,066 | ₩45,106 | ₩45,066 | ₩45,106 | +0.09% | 600 |
|---|
| 2026.07.24 | ₩44,811 | ₩44,811 | ₩44,811 | ₩44,811 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,438 | ₩44,438 | ₩44,402 | ₩44,402 | -0.08% | 300 |
|---|
| 2026.07.22 | ₩44,932 | ₩44,946 | ₩44,799 | ₩44,855 | -0.17% | 1.5천 |
|---|
| 2026.07.21 | ₩44,752 | ₩44,761 | ₩44,752 | ₩44,761 | +0.02% | 200 |
|---|
| 2026.07.20 | ₩44,669 | ₩44,669 | ₩44,669 | ₩44,669 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩44,939 | ₩45,013 | ₩44,939 | ₩45,013 | +0.16% | 400 |
|---|
| 2026.07.16 | ₩44,807 | ₩44,807 | ₩44,807 | ₩44,807 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,652 | ₩44,744 | ₩44,652 | ₩44,744 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩44,546 | ₩44,585 | ₩44,483 | ₩44,509 | -0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩44,300 | ₩44,300 | ₩44,300 | ₩44,300 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,437 | ₩44,437 | ₩44,376 | ₩44,376 | -0.14% | 500 |
|---|
| 2026.07.09 | ₩44,290 | ₩44,384 | ₩44,264 | ₩44,279 | -0.02% | 2.6천 |
|---|
| 2026.07.08 | ₩44,237 | ₩44,331 | ₩44,144 | ₩44,319 | +0.18% | 3.6천 |
|---|
| 2026.07.07 | ₩44,505 | ₩44,505 | ₩44,423 | ₩44,423 | -0.18% | 2천 |
|---|
| 2026.07.06 | ₩44,272 | ₩44,272 | ₩44,272 | ₩44,272 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,076 | ₩44,076 | ₩44,076 | ₩44,076 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,397 | ₩43,397 | ₩43,382 | ₩43,383 | -0.03% | 3만 |
|---|
| 2026.06.30 | ₩43,449 | ₩43,555 | ₩43,329 | ₩43,476 | +0.06% | 2.7천 |
|---|
| 2026.06.29 | ₩43,569 | ₩43,569 | ₩43,462 | ₩43,514 | -0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩43,442 | ₩43,484 | ₩43,396 | ₩43,484 | +0.10% | 1.5천 |
|---|
| 2026.06.25 | ₩43,489 | ₩43,543 | ₩43,345 | ₩43,345 | -0.33% | 2.1천 |
|---|
| 2026.06.24 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩42,941 | ₩43,004 | ₩42,914 | ₩43,004 | +0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩43,122 | ₩43,122 | ₩43,048 | ₩43,087 | -0.08% | 1천 |
|---|
| 2026.06.18 | ₩43,195 | ₩43,289 | ₩43,195 | ₩43,250 | +0.13% | 1.1천 |
|---|
| 2026.06.17 | ₩43,982 | ₩43,982 | ₩43,982 | ₩43,982 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,371 | ₩44,371 | ₩44,371 | ₩44,371 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,358 | ₩44,358 | ₩44,335 | ₩44,335 | -0.05% | 100 |
|---|
| 2026.06.12 | ₩44,438 | ₩44,482 | ₩44,438 | ₩44,482 | +0.10% | 100 |
|---|
| 2026.06.11 | ₩44,528 | ₩44,528 | ₩44,528 | ₩44,528 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,877 | ₩43,877 | ₩43,770 | ₩43,770 | -0.24% | 500 |
|---|
| 2026.06.09 | ₩43,583 | ₩43,846 | ₩43,583 | ₩43,846 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩43,663 | ₩43,690 | ₩43,660 | ₩43,660 | -0.01% | 900 |
|---|
| 2026.06.05 | ₩43,448 | ₩43,448 | ₩43,448 | ₩43,448 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,903 | ₩43,997 | ₩43,903 | ₩43,964 | +0.14% | 1.7천 |
|---|
| 2026.06.03 | ₩43,583 | ₩43,583 | ₩43,583 | ₩43,583 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,716 | ₩43,997 | ₩43,669 | ₩43,823 | +0.24% | 2.9천 |
|---|
| 2026.05.29 | ₩44,157 | ₩44,200 | ₩44,157 | ₩44,200 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩44,171 | ₩44,171 | ₩44,157 | ₩44,157 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩44,368 | ₩44,368 | ₩44,368 | ₩44,368 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,358 | ₩44,398 | ₩44,358 | ₩44,394 | +0.08% | 1천 |
|---|
| 2026.05.22 | ₩44,465 | ₩44,550 | ₩44,465 | ₩44,529 | +0.14% | 2천 |
|---|
| 2026.05.21 | ₩44,451 | ₩44,713 | ₩44,451 | ₩44,713 | +0.59% | 200 |
|---|
| 2026.05.20 | ₩44,705 | ₩44,705 | ₩44,679 | ₩44,704 | -0.00% | 200 |
|---|
| 2026.05.19 | ₩44,318 | ₩44,318 | ₩44,237 | ₩44,240 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩44,171 | ₩44,224 | ₩44,171 | ₩44,207 | +0.08% | 400 |
|---|
| 2026.05.15 | ₩43,810 | ₩43,810 | ₩43,802 | ₩43,802 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩44,171 | ₩44,183 | ₩44,171 | ₩44,183 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩44,131 | ₩44,157 | ₩44,131 | ₩44,157 | +0.06% | 200 |
|---|
| 2026.05.12 | ₩44,037 | ₩44,251 | ₩44,037 | ₩44,251 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩44,398 | ₩44,398 | ₩44,278 | ₩44,283 | -0.26% | 700 |
|---|
| 2026.05.08 | ₩44,318 | ₩44,489 | ₩44,318 | ₩44,489 | +0.39% | 100 |
|---|
| 2026.05.07 | ₩44,665 | ₩44,719 | ₩44,351 | ₩44,351 | -0.70% | 1천 |
|---|
| 2026.05.06 | ₩44,679 | ₩44,811 | ₩44,679 | ₩44,811 | +0.30% | 100 |
|---|
| 2026.05.05 | ₩43,890 | ₩44,092 | ₩43,890 | ₩44,092 | +0.46% | 100 |
|---|
| 2026.05.04 | ₩44,050 | ₩44,050 | ₩43,877 | ₩43,877 | -0.39% | 1천 |
|---|
| 2026.05.01 | ₩44,427 | ₩44,427 | ₩44,427 | ₩44,427 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩44,171 | ₩44,569 | ₩44,171 | ₩44,569 | +0.90% | 1.6천 |
|---|
| 2026.04.29 | ₩43,676 | ₩43,676 | ₩43,529 | ₩43,652 | -0.06% | 600 |
|---|
| 2026.04.28 | ₩44,010 | ₩44,167 | ₩44,010 | ₩44,167 | +0.36% | 400 |
|---|
| 2026.04.27 | ₩44,144 | ₩44,188 | ₩44,144 | ₩44,188 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩44,384 | ₩44,505 | ₩44,384 | ₩44,505 | +0.27% | 100 |
|---|
| 2026.04.23 | ₩44,518 | ₩44,772 | ₩44,331 | ₩44,494 | -0.05% | 1천 |
|---|
| 2026.04.22 | ₩44,545 | ₩44,552 | ₩44,491 | ₩44,548 | +0.01% | 2.9천 |
|---|
| 2026.04.21 | ₩45,039 | ₩45,039 | ₩44,491 | ₩44,642 | -0.88% | 900 |
|---|
| 2026.04.20 | ₩45,253 | ₩45,387 | ₩45,133 | ₩45,173 | -0.18% | 4.4천 |
|---|
| 2026.04.17 | ₩45,454 | ₩45,454 | ₩45,443 | ₩45,443 | -0.02% | 100 |
|---|
| 2026.04.16 | ₩44,999 | ₩45,063 | ₩44,935 | ₩45,063 | +0.14% | 400 |
|---|
| 2026.04.15 | ₩45,146 | ₩45,292 | ₩45,146 | ₩45,292 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩45,333 | ₩45,333 | ₩45,146 | ₩45,253 | -0.18% | 1.1천 |
|---|
| 2026.04.13 | ₩44,665 | ₩45,108 | ₩44,665 | ₩45,108 | +0.99% | 200 |
|---|
| 2026.04.10 | ₩44,879 | ₩44,979 | ₩44,866 | ₩44,979 | +0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩45,082 | ₩45,082 | ₩45,082 | ₩45,082 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,866 | ₩45,112 | ₩44,866 | ₩45,112 | +0.55% | 800 |
|---|
| 2026.04.07 | ₩43,810 | ₩44,213 | ₩43,716 | ₩44,213 | +0.92% | 2.1천 |
|---|
| 2026.04.06 | ₩44,264 | ₩44,310 | ₩44,157 | ₩44,310 | +0.10% | 600 |
|---|
| 2026.04.02 | ₩43,770 | ₩44,304 | ₩43,770 | ₩44,291 | +1.19% | 1.9천 |
|---|
| 2026.04.01 | ₩44,368 | ₩44,368 | ₩44,220 | ₩44,220 | -0.33% | 400 |
|---|
| 2026.03.31 | ₩43,208 | ₩43,850 | ₩43,208 | ₩43,850 | +1.48% | 200 |
|---|
| 2026.03.30 | ₩43,122 | ₩43,128 | ₩42,953 | ₩42,953 | -0.39% | 1.7천 |
|---|
| 2026.03.27 | ₩43,008 | ₩43,008 | ₩42,675 | ₩42,675 | -0.77% | 200 |
|---|
| 2026.03.26 | ₩42,852 | ₩42,852 | ₩42,852 | ₩42,852 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩43,366 | ₩43,366 | ₩43,366 | ₩43,366 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,235 | ₩43,248 | ₩43,092 | ₩43,092 | -0.33% | 3.6천 |
|---|
| 2026.03.23 | ₩43,195 | ₩43,235 | ₩43,142 | ₩43,235 | +0.09% | 500 |
|---|
| 2026.03.20 | ₩42,679 | ₩42,679 | ₩42,679 | ₩42,679 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,690 | ₩43,690 | ₩43,676 | ₩43,676 | -0.03% | 100 |
|---|
| 2026.03.18 | ₩43,763 | ₩43,763 | ₩43,763 | ₩43,763 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,453 | ₩44,453 | ₩44,453 | ₩44,453 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,264 | ₩44,264 | ₩44,264 | ₩44,264 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩43,651 | ₩43,651 | ₩43,651 | ₩43,651 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,770 | ₩43,845 | ₩43,730 | ₩43,845 | +0.17% | 11.8만 |
|---|
| 2026.03.11 | ₩46,289 | ₩46,289 | ₩44,090 | ₩44,275 | -4.35% | 1.4천 |
|---|
| 2026.03.10 | ₩44,633 | ₩44,679 | ₩44,513 | ₩44,513 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩43,923 | ₩44,588 | ₩43,923 | ₩44,588 | +1.51% | 500 |
|---|
| 2026.03.06 | ₩44,378 | ₩44,378 | ₩44,378 | ₩44,378 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩44,561 | ₩44,561 | ₩44,561 | ₩44,561 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩45,440 | ₩45,440 | ₩45,311 | ₩45,311 | -0.29% | 300 |
|---|
| 2026.03.03 | ₩45,023 | ₩45,023 | ₩44,785 | ₩44,953 | -0.16% | 1.9천 |
|---|
| 2026.03.02 | ₩45,908 | ₩45,935 | ₩45,761 | ₩45,861 | -0.10% | 1천 |
|---|
| 2026.02.27 | ₩46,456 | ₩46,697 | ₩46,456 | ₩46,535 | +0.17% | 1.2천 |
|---|
| 2026.02.26 | ₩46,376 | ₩46,376 | ₩46,249 | ₩46,249 | -0.27% | 2천 |
|---|
| 2026.02.25 | ₩46,149 | ₩46,202 | ₩46,095 | ₩46,175 | +0.06% | 3만 |
|---|
| 2026.02.24 | ₩45,895 | ₩46,035 | ₩45,895 | ₩46,027 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩46,028 | ₩46,028 | ₩45,900 | ₩45,900 | -0.28% | 300 |
|---|
| 2026.02.20 | ₩45,708 | ₩45,816 | ₩45,641 | ₩45,816 | +0.24% | 1.1천 |
|---|
| 2026.02.19 | ₩45,400 | ₩45,557 | ₩45,400 | ₩45,557 | +0.34% | 1.8천 |
|---|
| 2026.02.18 | ₩45,674 | ₩45,674 | ₩45,480 | ₩45,591 | -0.18% | 7.1천 |
|---|
| 2026.02.17 | ₩45,627 | ₩45,815 | ₩45,627 | ₩45,705 | +0.17% | 800 |
|---|
| 2026.02.13 | ₩45,581 | ₩45,761 | ₩45,581 | ₩45,694 | +0.25% | 500 |
|---|
| 2026.02.12 | ₩45,641 | ₩45,774 | ₩45,555 | ₩45,555 | -0.19% | 1.1천 |
|---|
| 2026.02.11 | ₩45,654 | ₩45,654 | ₩45,654 | ₩45,654 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,527 | ₩45,654 | ₩45,516 | ₩45,516 | -0.02% | 300 |
|---|
| 2026.02.09 | ₩45,213 | ₩45,275 | ₩45,213 | ₩45,275 | +0.14% | 900 |
|---|
| 2026.02.06 | ₩44,879 | ₩44,946 | ₩44,772 | ₩44,824 | -0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩44,585 | ₩44,585 | ₩44,184 | ₩44,262 | -0.73% | 1.1천 |
|---|
| 2026.02.04 | ₩44,478 | ₩44,478 | ₩44,324 | ₩44,324 | -0.35% | 200 |
|---|
| 2026.02.03 | ₩43,823 | ₩43,823 | ₩43,663 | ₩43,800 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩43,703 | ₩43,730 | ₩43,703 | ₩43,703 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩43,770 | ₩43,770 | ₩43,508 | ₩43,508 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩43,583 | ₩43,763 | ₩43,583 | ₩43,763 | +0.41% | 100 |
|---|
| 2026.01.28 | ₩43,449 | ₩43,449 | ₩43,436 | ₩43,436 | -0.03% | 100 |
|---|
| 2026.01.27 | ₩43,845 | ₩43,910 | ₩43,845 | ₩43,910 | +0.15% | 700 |
|---|
| 2026.01.26 | ₩43,454 | ₩43,454 | ₩43,454 | ₩43,454 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,021 | ₩43,278 | ₩43,021 | ₩43,278 | +0.60% | 300 |
|---|
| 2026.01.22 | ₩43,080 | ₩43,155 | ₩43,028 | ₩43,028 | -0.12% | 3.2천 |
|---|
| 2026.01.21 | ₩42,500 | ₩42,787 | ₩42,500 | ₩42,787 | +0.68% | 2.6천 |
|---|
| 2026.01.20 | ₩42,861 | ₩42,861 | ₩42,687 | ₩42,698 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩42,821 | ₩42,896 | ₩42,821 | ₩42,896 | +0.17% | 100 |
|---|
| 2026.01.15 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,874 | ₩43,012 | ₩42,874 | ₩43,012 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩42,660 | ₩42,774 | ₩42,660 | ₩42,774 | +0.27% | 100 |
|---|
| 2026.01.12 | ₩43,048 | ₩43,097 | ₩43,048 | ₩43,097 | +0.11% | 100 |
|---|
| 2026.01.09 | ₩42,995 | ₩43,035 | ₩42,995 | ₩43,015 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩42,741 | ₩42,766 | ₩42,741 | ₩42,766 | +0.06% | 700 |
|---|
| 2026.01.07 | ₩42,734 | ₩42,734 | ₩42,691 | ₩42,691 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,447 | ₩42,794 | ₩42,447 | ₩42,763 | +0.75% | 900 |
|---|
| 2026.01.02 | ₩42,461 | ₩42,619 | ₩42,460 | ₩42,619 | +0.37% | 800 |
|---|
| 2025.12.31 | ₩42,472 | ₩42,567 | ₩42,433 | ₩42,520 | +0.11% | 2.9천 |
|---|
| 2025.12.30 | ₩42,799 | ₩42,888 | ₩42,634 | ₩42,706 | -0.22% | 4.9천 |
|---|
| 2025.12.29 | ₩42,727 | ₩42,727 | ₩42,460 | ₩42,654 | -0.17% | 5.2천 |
|---|
| 2025.12.26 | ₩42,741 | ₩42,746 | ₩42,741 | ₩42,746 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩42,715 | ₩42,715 | ₩42,715 | ₩42,715 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,680 | ₩42,794 | ₩42,647 | ₩42,731 | +0.12% | 3.5천 |
|---|
| 2025.12.22 | ₩42,487 | ₩42,487 | ₩42,382 | ₩42,404 | -0.20% | 700 |
|---|
| 2025.12.19 | ₩42,400 | ₩42,400 | ₩42,326 | ₩42,341 | -0.14% | 300 |
|---|
| 2025.12.18 | ₩42,687 | ₩42,754 | ₩42,616 | ₩42,616 | -0.17% | 2.5만 |
|---|
| 2025.12.17 | ₩42,358 | ₩42,358 | ₩42,358 | ₩42,358 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,487 | ₩42,487 | ₩42,487 | ₩42,487 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,600 | ₩42,600 | ₩42,600 | ₩42,600 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,380 | ₩42,380 | ₩42,369 | ₩42,369 | -0.03% | 400 |
|---|
| 2025.12.11 | ₩42,380 | ₩42,380 | ₩42,380 | ₩42,380 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,032 | ₩42,143 | ₩42,032 | ₩42,143 | +0.26% | 1.6천 |
|---|
| 2025.12.09 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,059 | ₩42,059 | ₩42,047 | ₩42,047 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,939 | ₩41,992 | ₩41,939 | ₩41,992 | +0.13% | 100 |
|---|
| 2025.12.02 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,925 | ₩41,925 | ₩41,925 | ₩41,925 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,006 | ₩42,051 | ₩42,006 | ₩42,051 | +0.11% | 100 |
|---|
| 2025.11.25 | ₩41,758 | ₩41,758 | ₩41,752 | ₩41,752 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩41,297 | ₩41,377 | ₩41,297 | ₩41,375 | +0.19% | 300 |
|---|
| 2025.11.21 | ₩41,337 | ₩41,444 | ₩41,337 | ₩41,372 | +0.08% | 2.8천 |
|---|
| 2025.11.20 | ₩40,788 | ₩40,788 | ₩40,788 | ₩40,788 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,085 | ₩41,169 | ₩41,085 | ₩41,169 | +0.20% | 3.1만 |
|---|
| 2025.11.18 | ₩41,337 | ₩41,377 | ₩41,337 | ₩41,377 | +0.10% | 100 |
|---|
| 2025.11.17 | ₩41,845 | ₩41,845 | ₩41,591 | ₩41,650 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩42,068 | ₩42,068 | ₩42,068 | ₩42,068 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,166 | ₩42,166 | ₩42,088 | ₩42,088 | -0.18% | 1.2천 |
|---|
| 2025.11.12 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩42,139 | ₩42,139 | ₩42,019 | ₩42,066 | -0.17% | 7.4천 |
|---|
| 2025.11.10 | ₩41,558 | ₩41,598 | ₩41,498 | ₩41,598 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩41,204 | ₩41,224 | ₩41,204 | ₩41,213 | +0.02% | 700 |
|---|
| 2025.11.04 | ₩41,017 | ₩41,017 | ₩41,017 | ₩41,017 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,132 | ₩41,132 | ₩41,132 | ₩41,132 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,257 | ₩41,404 | ₩41,083 | ₩41,237 | -0.05% | 9.4천 |
|---|
| 2025.10.29 | ₩41,377 | ₩41,377 | ₩41,230 | ₩41,313 | -0.16% | 900 |
|---|
| 2025.10.28 | ₩41,980 | ₩41,980 | ₩41,968 | ₩41,968 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩41,939 | ₩42,153 | ₩41,939 | ₩42,079 | +0.33% | 1.8천 |
|---|
| 2025.10.24 | ₩41,998 | ₩42,010 | ₩41,998 | ₩42,010 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩41,956 | ₩41,956 | ₩41,956 | ₩41,956 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩41,713 | ₩41,713 | ₩41,713 | ₩41,713 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,845 | ₩41,919 | ₩41,845 | ₩41,909 | +0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩41,710 | ₩41,758 | ₩41,645 | ₩41,758 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,230 | ₩41,392 | ₩41,230 | ₩41,392 | +0.39% | 200 |
|---|
| 2025.10.14 | ₩41,377 | ₩41,377 | ₩41,083 | ₩41,083 | -0.71% | 6.3만 |
|---|
| 2025.10.13 | ₩40,776 | ₩41,037 | ₩40,776 | ₩41,037 | +0.64% | 700 |
|---|
| 2025.10.10 | ₩40,843 | ₩40,907 | ₩40,843 | ₩40,907 | +0.16% | 200 |
|---|