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 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
| 2026.10.08 | ₩43,897 | ₩43,999 | ₩43,897 | ₩43,999 | +0.23% | 200 |
| 2026.10.07 | ₩43,877 | ₩43,877 | ₩43,866 | ₩43,866 | -0.02% | 300 |
| 2026.10.06 | ₩44,179 | ₩44,179 | ₩44,179 | ₩44,179 | 0.00% | 100 |
| 2026.10.05 | ₩43,984 | ₩44,051 | ₩43,904 | ₩44,051 | +0.15% | 2.9천 |
| 2026.10.02 | ₩44,126 | ₩44,126 | ₩44,126 | ₩44,126 | 0.00% | 100 |
| 2026.10.01 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 100 |
| 2026.09.30 | ₩44,210 | ₩44,210 | ₩44,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,210 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,559 | ₩44,572 | ₩44,468 | ₩44,468 | -0.20% | 1천 |
|---|
| 2026.09.28 | ₩44,804 | ₩44,804 | ₩44,804 | ₩44,804 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,773 | ₩44,956 | ₩44,773 | ₩44,956 | +0.41% | 500 |
|---|
| 2026.09.24 | ₩44,739 | ₩44,739 | ₩44,730 | ₩44,730 | -0.02% | 200 |
|---|
| 2026.09.23 | ₩44,699 | ₩44,701 | ₩44,699 | ₩44,701 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩45,300 | ₩45,300 | ₩45,300 | ₩45,300 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,141 | ₩45,174 | ₩45,141 | ₩45,174 | +0.07% | 100 |
|---|
| 2026.09.18 | ₩44,945 | ₩44,945 | ₩44,945 | ₩44,945 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,749 | ₩45,749 | ₩45,694 | ₩45,694 | -0.12% | 2.2천 |
|---|
| 2026.09.16 | ₩45,482 | ₩45,482 | ₩45,296 | ₩45,296 | -0.41% | 300 |
|---|
| 2026.09.15 | ₩45,564 | ₩45,564 | ₩45,564 | ₩45,564 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,852 | ₩45,852 | ₩45,852 | ₩45,852 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,869 | ₩45,883 | ₩45,567 | ₩45,567 | -0.66% | 5천 |
|---|
| 2026.09.10 | ₩45,400 | ₩45,400 | ₩45,400 | ₩45,400 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,849 | ₩45,849 | ₩45,669 | ₩45,669 | -0.39% | 500 |
|---|
| 2026.09.08 | ₩46,311 | ₩46,311 | ₩46,030 | ₩46,062 | -0.54% | 1.7천 |
|---|
| 2026.09.04 | ₩46,638 | ₩46,638 | ₩46,618 | ₩46,618 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩46,618 | ₩46,704 | ₩46,605 | ₩46,704 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩46,297 | ₩46,297 | ₩46,097 | ₩46,228 | -0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩46,025 | ₩46,025 | ₩46,025 | ₩46,025 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩46,097 | ₩46,232 | ₩46,057 | ₩46,232 | +0.29% | 900 |
|---|
| 2026.08.28 | ₩46,351 | ₩46,364 | ₩46,351 | ₩46,364 | +0.03% | 300 |
|---|
| 2026.08.27 | ₩46,358 | ₩46,372 | ₩46,358 | ₩46,372 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩46,739 | ₩46,739 | ₩46,739 | ₩46,739 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩46,855 | ₩46,855 | ₩46,855 | ₩46,855 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,725 | ₩46,725 | ₩46,711 | ₩46,711 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩46,284 | ₩46,525 | ₩46,230 | ₩46,395 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩46,396 | ₩46,396 | ₩46,396 | ₩46,396 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,244 | ₩46,244 | ₩46,071 | ₩46,166 | -0.17% | 200 |
|---|
| 2026.08.14 | ₩46,337 | ₩46,343 | ₩46,337 | ₩46,343 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩46,296 | ₩46,296 | ₩46,296 | ₩46,296 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,351 | ₩46,391 | ₩46,284 | ₩46,284 | -0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩46,309 | ₩46,309 | ₩46,309 | ₩46,309 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,301 | ₩46,301 | ₩46,301 | ₩46,301 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,412 | ₩46,412 | ₩46,412 | ₩46,412 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,074 | ₩46,074 | ₩46,074 | ₩46,074 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,722 | ₩45,754 | ₩45,548 | ₩45,754 | +0.07% | 1.5천 |
|---|
| 2026.08.04 | ₩45,930 | ₩45,930 | ₩45,930 | ₩45,930 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,796 | ₩45,833 | ₩45,796 | ₩45,833 | +0.08% | 200 |
|---|
| 2026.07.31 | ₩45,789 | ₩45,833 | ₩45,736 | ₩45,833 | +0.10% | 400 |
|---|
| 2026.07.30 | ₩45,883 | ₩46,212 | ₩45,883 | ₩46,212 | +0.72% | 9.4천 |
|---|
| 2026.07.29 | ₩45,682 | ₩45,801 | ₩45,682 | ₩45,729 | +0.10% | 7.7천 |
|---|
| 2026.07.28 | ₩45,348 | ₩45,613 | ₩45,348 | ₩45,613 | +0.58% | 600 |
|---|
| 2026.07.27 | ₩45,094 | ₩45,134 | ₩45,094 | ₩45,134 | +0.09% | 600 |
|---|
| 2026.07.24 | ₩44,838 | ₩44,838 | ₩44,838 | ₩44,838 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,465 | ₩44,465 | ₩44,429 | ₩44,429 | -0.08% | 300 |
|---|
| 2026.07.22 | ₩44,960 | ₩44,973 | ₩44,826 | ₩44,882 | -0.17% | 1.5천 |
|---|
| 2026.07.21 | ₩44,779 | ₩44,789 | ₩44,779 | ₩44,789 | +0.02% | 200 |
|---|
| 2026.07.20 | ₩44,697 | ₩44,697 | ₩44,697 | ₩44,697 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩44,967 | ₩45,040 | ₩44,967 | ₩45,040 | +0.16% | 400 |
|---|
| 2026.07.16 | ₩44,834 | ₩44,834 | ₩44,834 | ₩44,834 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,679 | ₩44,771 | ₩44,679 | ₩44,771 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩44,574 | ₩44,612 | ₩44,511 | ₩44,536 | -0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩44,327 | ₩44,327 | ₩44,327 | ₩44,327 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,464 | ₩44,464 | ₩44,404 | ₩44,404 | -0.14% | 500 |
|---|
| 2026.07.09 | ₩44,317 | ₩44,412 | ₩44,291 | ₩44,306 | -0.02% | 2.6천 |
|---|
| 2026.07.08 | ₩44,265 | ₩44,358 | ₩44,171 | ₩44,346 | +0.18% | 3.6천 |
|---|
| 2026.07.07 | ₩44,532 | ₩44,532 | ₩44,451 | ₩44,451 | -0.18% | 2천 |
|---|
| 2026.07.06 | ₩44,299 | ₩44,299 | ₩44,299 | ₩44,299 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,103 | ₩44,103 | ₩44,103 | ₩44,103 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,423 | ₩43,423 | ₩43,409 | ₩43,410 | -0.03% | 3만 |
|---|
| 2026.06.30 | ₩43,476 | ₩43,581 | ₩43,355 | ₩43,502 | +0.06% | 2.7천 |
|---|
| 2026.06.29 | ₩43,596 | ₩43,596 | ₩43,489 | ₩43,541 | -0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩43,469 | ₩43,510 | ₩43,422 | ₩43,510 | +0.10% | 1.5천 |
|---|
| 2026.06.25 | ₩43,516 | ₩43,569 | ₩43,371 | ₩43,371 | -0.33% | 2.1천 |
|---|
| 2026.06.24 | ₩43,074 | ₩43,074 | ₩43,074 | ₩43,074 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩42,967 | ₩43,030 | ₩42,941 | ₩43,030 | +0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩43,148 | ₩43,148 | ₩43,074 | ₩43,113 | -0.08% | 1천 |
|---|
| 2026.06.18 | ₩43,222 | ₩43,315 | ₩43,222 | ₩43,276 | +0.13% | 1.1천 |
|---|
| 2026.06.17 | ₩44,009 | ₩44,009 | ₩44,009 | ₩44,009 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,398 | ₩44,398 | ₩44,398 | ₩44,398 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,385 | ₩44,385 | ₩44,362 | ₩44,362 | -0.05% | 100 |
|---|
| 2026.06.12 | ₩44,465 | ₩44,509 | ₩44,465 | ₩44,509 | +0.10% | 100 |
|---|
| 2026.06.11 | ₩44,555 | ₩44,555 | ₩44,555 | ₩44,555 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,904 | ₩43,904 | ₩43,797 | ₩43,797 | -0.24% | 500 |
|---|
| 2026.06.09 | ₩43,609 | ₩43,873 | ₩43,609 | ₩43,873 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩43,690 | ₩43,716 | ₩43,687 | ₩43,687 | -0.01% | 900 |
|---|
| 2026.06.05 | ₩43,474 | ₩43,474 | ₩43,474 | ₩43,474 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,930 | ₩44,024 | ₩43,930 | ₩43,990 | +0.14% | 1.7천 |
|---|
| 2026.06.03 | ₩43,609 | ₩43,609 | ₩43,609 | ₩43,609 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,743 | ₩44,024 | ₩43,696 | ₩43,850 | +0.24% | 2.9천 |
|---|
| 2026.05.29 | ₩44,184 | ₩44,227 | ₩44,184 | ₩44,227 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩44,198 | ₩44,198 | ₩44,184 | ₩44,184 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,385 | ₩44,425 | ₩44,385 | ₩44,421 | +0.08% | 1천 |
|---|
| 2026.05.22 | ₩44,492 | ₩44,578 | ₩44,492 | ₩44,556 | +0.14% | 2천 |
|---|
| 2026.05.21 | ₩44,479 | ₩44,741 | ₩44,479 | ₩44,741 | +0.59% | 200 |
|---|
| 2026.05.20 | ₩44,733 | ₩44,733 | ₩44,706 | ₩44,731 | -0.00% | 200 |
|---|
| 2026.05.19 | ₩44,345 | ₩44,345 | ₩44,265 | ₩44,267 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩44,198 | ₩44,251 | ₩44,198 | ₩44,234 | +0.08% | 400 |
|---|
| 2026.05.15 | ₩43,837 | ₩43,837 | ₩43,829 | ₩43,829 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩44,198 | ₩44,210 | ₩44,198 | ₩44,210 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩44,158 | ₩44,184 | ₩44,158 | ₩44,184 | +0.06% | 200 |
|---|
| 2026.05.12 | ₩44,064 | ₩44,278 | ₩44,064 | ₩44,278 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩44,425 | ₩44,425 | ₩44,305 | ₩44,310 | -0.26% | 700 |
|---|
| 2026.05.08 | ₩44,345 | ₩44,516 | ₩44,345 | ₩44,516 | +0.39% | 100 |
|---|
| 2026.05.07 | ₩44,693 | ₩44,746 | ₩44,378 | ₩44,378 | -0.70% | 1천 |
|---|
| 2026.05.06 | ₩44,706 | ₩44,838 | ₩44,706 | ₩44,838 | +0.30% | 100 |
|---|
| 2026.05.05 | ₩43,917 | ₩44,119 | ₩43,917 | ₩44,119 | +0.46% | 100 |
|---|
| 2026.05.04 | ₩44,077 | ₩44,077 | ₩43,904 | ₩43,904 | -0.39% | 1천 |
|---|
| 2026.05.01 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩44,198 | ₩44,596 | ₩44,198 | ₩44,596 | +0.90% | 1.6천 |
|---|
| 2026.04.29 | ₩43,703 | ₩43,703 | ₩43,556 | ₩43,679 | -0.06% | 600 |
|---|
| 2026.04.28 | ₩44,037 | ₩44,194 | ₩44,037 | ₩44,194 | +0.36% | 400 |
|---|
| 2026.04.27 | ₩44,171 | ₩44,215 | ₩44,171 | ₩44,215 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩44,412 | ₩44,532 | ₩44,412 | ₩44,532 | +0.27% | 100 |
|---|
| 2026.04.23 | ₩44,545 | ₩44,800 | ₩44,358 | ₩44,521 | -0.05% | 1천 |
|---|
| 2026.04.22 | ₩44,572 | ₩44,579 | ₩44,519 | ₩44,575 | +0.01% | 2.9천 |
|---|
| 2026.04.21 | ₩45,067 | ₩45,067 | ₩44,519 | ₩44,670 | -0.88% | 900 |
|---|
| 2026.04.20 | ₩45,281 | ₩45,415 | ₩45,161 | ₩45,201 | -0.18% | 4.4천 |
|---|
| 2026.04.17 | ₩45,482 | ₩45,482 | ₩45,471 | ₩45,471 | -0.02% | 100 |
|---|
| 2026.04.16 | ₩45,027 | ₩45,091 | ₩44,963 | ₩45,091 | +0.14% | 400 |
|---|
| 2026.04.15 | ₩45,174 | ₩45,320 | ₩45,174 | ₩45,320 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩45,361 | ₩45,361 | ₩45,174 | ₩45,281 | -0.18% | 1.1천 |
|---|
| 2026.04.13 | ₩44,693 | ₩45,135 | ₩44,693 | ₩45,135 | +0.99% | 200 |
|---|
| 2026.04.10 | ₩44,907 | ₩45,007 | ₩44,893 | ₩45,007 | +0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩45,110 | ₩45,110 | ₩45,110 | ₩45,110 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,893 | ₩45,139 | ₩44,893 | ₩45,139 | +0.55% | 800 |
|---|
| 2026.04.07 | ₩43,837 | ₩44,241 | ₩43,743 | ₩44,241 | +0.92% | 2.1천 |
|---|
| 2026.04.06 | ₩44,291 | ₩44,337 | ₩44,184 | ₩44,337 | +0.10% | 600 |
|---|
| 2026.04.02 | ₩43,797 | ₩44,331 | ₩43,797 | ₩44,318 | +1.19% | 1.9천 |
|---|
| 2026.04.01 | ₩44,396 | ₩44,396 | ₩44,247 | ₩44,247 | -0.33% | 400 |
|---|
| 2026.03.31 | ₩43,235 | ₩43,877 | ₩43,235 | ₩43,877 | +1.48% | 200 |
|---|
| 2026.03.30 | ₩43,148 | ₩43,155 | ₩42,979 | ₩42,979 | -0.39% | 1.7천 |
|---|
| 2026.03.27 | ₩43,034 | ₩43,034 | ₩42,701 | ₩42,701 | -0.77% | 200 |
|---|
| 2026.03.26 | ₩42,878 | ₩42,878 | ₩42,878 | ₩42,878 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,262 | ₩43,275 | ₩43,119 | ₩43,119 | -0.33% | 3.6천 |
|---|
| 2026.03.23 | ₩43,222 | ₩43,262 | ₩43,168 | ₩43,262 | +0.09% | 500 |
|---|
| 2026.03.20 | ₩42,705 | ₩42,705 | ₩42,705 | ₩42,705 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,716 | ₩43,716 | ₩43,703 | ₩43,703 | -0.03% | 100 |
|---|
| 2026.03.18 | ₩43,790 | ₩43,790 | ₩43,790 | ₩43,790 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,797 | ₩43,871 | ₩43,756 | ₩43,871 | +0.17% | 11.8만 |
|---|
| 2026.03.11 | ₩46,317 | ₩46,317 | ₩44,118 | ₩44,302 | -4.35% | 1.4천 |
|---|
| 2026.03.10 | ₩44,660 | ₩44,706 | ₩44,540 | ₩44,540 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩43,950 | ₩44,615 | ₩43,950 | ₩44,615 | +1.51% | 500 |
|---|
| 2026.03.06 | ₩44,405 | ₩44,405 | ₩44,405 | ₩44,405 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩44,588 | ₩44,588 | ₩44,588 | ₩44,588 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩45,468 | ₩45,468 | ₩45,338 | ₩45,338 | -0.29% | 300 |
|---|
| 2026.03.03 | ₩45,051 | ₩45,051 | ₩44,813 | ₩44,980 | -0.16% | 1.9천 |
|---|
| 2026.03.02 | ₩45,936 | ₩45,963 | ₩45,789 | ₩45,889 | -0.10% | 1천 |
|---|
| 2026.02.27 | ₩46,485 | ₩46,725 | ₩46,485 | ₩46,563 | +0.17% | 1.2천 |
|---|
| 2026.02.26 | ₩46,404 | ₩46,404 | ₩46,277 | ₩46,277 | -0.27% | 2천 |
|---|
| 2026.02.25 | ₩46,177 | ₩46,230 | ₩46,123 | ₩46,204 | +0.06% | 3만 |
|---|
| 2026.02.24 | ₩45,923 | ₩46,063 | ₩45,923 | ₩46,055 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩46,057 | ₩46,057 | ₩45,928 | ₩45,928 | -0.28% | 300 |
|---|
| 2026.02.20 | ₩45,736 | ₩45,844 | ₩45,669 | ₩45,844 | +0.24% | 1.1천 |
|---|
| 2026.02.19 | ₩45,428 | ₩45,585 | ₩45,428 | ₩45,585 | +0.34% | 1.8천 |
|---|
| 2026.02.18 | ₩45,702 | ₩45,702 | ₩45,508 | ₩45,619 | -0.18% | 7.1천 |
|---|
| 2026.02.17 | ₩45,655 | ₩45,843 | ₩45,655 | ₩45,733 | +0.17% | 800 |
|---|
| 2026.02.13 | ₩45,609 | ₩45,789 | ₩45,609 | ₩45,722 | +0.25% | 500 |
|---|
| 2026.02.12 | ₩45,669 | ₩45,803 | ₩45,583 | ₩45,583 | -0.19% | 1.1천 |
|---|
| 2026.02.11 | ₩45,682 | ₩45,682 | ₩45,682 | ₩45,682 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,555 | ₩45,682 | ₩45,544 | ₩45,544 | -0.02% | 300 |
|---|
| 2026.02.09 | ₩45,241 | ₩45,302 | ₩45,241 | ₩45,302 | +0.14% | 900 |
|---|
| 2026.02.06 | ₩44,907 | ₩44,973 | ₩44,800 | ₩44,852 | -0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩44,612 | ₩44,612 | ₩44,211 | ₩44,289 | -0.73% | 1.1천 |
|---|
| 2026.02.04 | ₩44,505 | ₩44,505 | ₩44,352 | ₩44,352 | -0.35% | 200 |
|---|
| 2026.02.03 | ₩43,850 | ₩43,850 | ₩43,690 | ₩43,827 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩43,730 | ₩43,756 | ₩43,730 | ₩43,730 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩43,797 | ₩43,797 | ₩43,534 | ₩43,534 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩43,609 | ₩43,790 | ₩43,609 | ₩43,790 | +0.41% | 100 |
|---|
| 2026.01.28 | ₩43,476 | ₩43,476 | ₩43,462 | ₩43,462 | -0.03% | 100 |
|---|
| 2026.01.27 | ₩43,871 | ₩43,937 | ₩43,871 | ₩43,937 | +0.15% | 700 |
|---|
| 2026.01.26 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,048 | ₩43,304 | ₩43,048 | ₩43,304 | +0.60% | 300 |
|---|
| 2026.01.22 | ₩43,107 | ₩43,181 | ₩43,054 | ₩43,054 | -0.12% | 3.2천 |
|---|
| 2026.01.21 | ₩42,526 | ₩42,814 | ₩42,526 | ₩42,814 | +0.68% | 2.6천 |
|---|
| 2026.01.20 | ₩42,887 | ₩42,887 | ₩42,713 | ₩42,724 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩42,847 | ₩42,922 | ₩42,847 | ₩42,922 | +0.17% | 100 |
|---|
| 2026.01.15 | ₩42,947 | ₩42,947 | ₩42,947 | ₩42,947 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,901 | ₩43,038 | ₩42,901 | ₩43,038 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩42,687 | ₩42,800 | ₩42,687 | ₩42,800 | +0.27% | 100 |
|---|
| 2026.01.12 | ₩43,074 | ₩43,124 | ₩43,074 | ₩43,124 | +0.11% | 100 |
|---|
| 2026.01.09 | ₩43,021 | ₩43,061 | ₩43,021 | ₩43,041 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩42,767 | ₩42,792 | ₩42,767 | ₩42,792 | +0.06% | 700 |
|---|
| 2026.01.07 | ₩42,760 | ₩42,760 | ₩42,717 | ₩42,717 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,473 | ₩42,820 | ₩42,473 | ₩42,790 | +0.75% | 900 |
|---|
| 2026.01.02 | ₩42,487 | ₩42,645 | ₩42,486 | ₩42,645 | +0.37% | 800 |
|---|
| 2025.12.31 | ₩42,498 | ₩42,593 | ₩42,459 | ₩42,546 | +0.11% | 2.9천 |
|---|
| 2025.12.30 | ₩42,826 | ₩42,914 | ₩42,660 | ₩42,732 | -0.22% | 4.9천 |
|---|
| 2025.12.29 | ₩42,753 | ₩42,753 | ₩42,486 | ₩42,680 | -0.17% | 5.2천 |
|---|
| 2025.12.26 | ₩42,767 | ₩42,772 | ₩42,767 | ₩42,772 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩42,741 | ₩42,741 | ₩42,741 | ₩42,741 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,707 | ₩42,820 | ₩42,673 | ₩42,757 | +0.12% | 3.5천 |
|---|
| 2025.12.22 | ₩42,513 | ₩42,513 | ₩42,408 | ₩42,430 | -0.20% | 700 |
|---|
| 2025.12.19 | ₩42,426 | ₩42,426 | ₩42,352 | ₩42,367 | -0.14% | 300 |
|---|
| 2025.12.18 | ₩42,713 | ₩42,780 | ₩42,642 | ₩42,642 | -0.17% | 2.5만 |
|---|
| 2025.12.17 | ₩42,384 | ₩42,384 | ₩42,384 | ₩42,384 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,513 | ₩42,513 | ₩42,513 | ₩42,513 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,406 | ₩42,406 | ₩42,395 | ₩42,395 | -0.03% | 400 |
|---|
| 2025.12.11 | ₩42,406 | ₩42,406 | ₩42,406 | ₩42,406 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,058 | ₩42,169 | ₩42,058 | ₩42,169 | +0.26% | 1.6천 |
|---|
| 2025.12.09 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,891 | ₩41,891 | ₩41,891 | ₩41,891 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,085 | ₩42,085 | ₩42,073 | ₩42,073 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,964 | ₩42,018 | ₩41,964 | ₩42,018 | +0.13% | 100 |
|---|
| 2025.12.02 | ₩41,960 | ₩41,960 | ₩41,960 | ₩41,960 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,951 | ₩41,951 | ₩41,951 | ₩41,951 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩42,112 | ₩42,112 | ₩42,112 | ₩42,112 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,031 | ₩42,077 | ₩42,031 | ₩42,077 | +0.11% | 100 |
|---|
| 2025.11.25 | ₩41,784 | ₩41,784 | ₩41,777 | ₩41,777 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩41,323 | ₩41,403 | ₩41,323 | ₩41,400 | +0.19% | 300 |
|---|
| 2025.11.21 | ₩41,363 | ₩41,470 | ₩41,363 | ₩41,397 | +0.08% | 2.8천 |
|---|
| 2025.11.20 | ₩40,813 | ₩40,813 | ₩40,813 | ₩40,813 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,110 | ₩41,194 | ₩41,110 | ₩41,194 | +0.20% | 3.1만 |
|---|
| 2025.11.18 | ₩41,363 | ₩41,403 | ₩41,363 | ₩41,403 | +0.10% | 100 |
|---|
| 2025.11.17 | ₩41,871 | ₩41,871 | ₩41,617 | ₩41,676 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩42,094 | ₩42,094 | ₩42,094 | ₩42,094 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,192 | ₩42,192 | ₩42,114 | ₩42,114 | -0.18% | 1.2천 |
|---|
| 2025.11.12 | ₩42,323 | ₩42,323 | ₩42,323 | ₩42,323 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩42,165 | ₩42,165 | ₩42,045 | ₩42,092 | -0.17% | 7.4천 |
|---|
| 2025.11.10 | ₩41,583 | ₩41,623 | ₩41,523 | ₩41,623 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,216 | ₩41,216 | ₩41,216 | ₩41,216 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩41,229 | ₩41,249 | ₩41,229 | ₩41,238 | +0.02% | 700 |
|---|
| 2025.11.04 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩41,166 | ₩41,166 | ₩41,166 | ₩41,166 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,282 | ₩41,430 | ₩41,109 | ₩41,262 | -0.05% | 9.4천 |
|---|
| 2025.10.29 | ₩41,403 | ₩41,403 | ₩41,256 | ₩41,339 | -0.16% | 900 |
|---|
| 2025.10.28 | ₩42,006 | ₩42,006 | ₩41,994 | ₩41,994 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩41,964 | ₩42,178 | ₩41,964 | ₩42,105 | +0.33% | 1.8천 |
|---|
| 2025.10.24 | ₩42,023 | ₩42,035 | ₩42,023 | ₩42,035 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,787 | ₩41,787 | ₩41,787 | ₩41,787 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩41,738 | ₩41,738 | ₩41,738 | ₩41,738 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,871 | ₩41,944 | ₩41,871 | ₩41,935 | +0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩41,736 | ₩41,784 | ₩41,670 | ₩41,784 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩41,551 | ₩41,551 | ₩41,551 | ₩41,551 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,256 | ₩41,418 | ₩41,256 | ₩41,418 | +0.39% | 200 |
|---|
| 2025.10.14 | ₩41,403 | ₩41,403 | ₩41,109 | ₩41,109 | -0.71% | 6.3만 |
|---|
| 2025.10.13 | ₩40,801 | ₩41,062 | ₩40,801 | ₩41,062 | +0.64% | 700 |
|---|
| 2025.10.10 | ₩40,868 | ₩40,932 | ₩40,868 | ₩40,932 | +0.16% | 200 |
|---|