시장 데이터를 불러오는 중
전체 종목
Northern Trust Emerging Markets Quality Low Volatility ETF 과거 주가
Northern Trust Emerging Markets Quality Low Volatility ETF · QLVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Emerging Markets Quality Low Volatility ETF · QLVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 100 |
| 2026.10.08 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
| 2026.10.07 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 100 |
| 2026.10.06 | ₩45,949 | ₩45,949 | ₩45,847 | ₩45,847 | -0.22% | 300 |
| 2026.10.05 | ₩46,164 | ₩46,177 | ₩46,152 | ₩46,152 | -0.03% | 600 |
| 2026.10.02 | ₩45,660 | ₩45,660 | ₩45,660 | ₩45,660 | 0.00% | 100 |
| 2026.10.01 | ₩45,185 | ₩45,226 | ₩45,185 | ₩45,226 | +0.09% | 300 |
| 2026.09.30 | ₩45,046 | ₩45,046 | ₩45,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,046 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,445 | ₩45,445 | ₩45,445 | ₩45,445 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩45,467 | ₩45,467 | ₩45,467 | ₩45,467 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,614 | ₩45,614 | ₩45,529 | ₩45,529 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,759 | ₩45,759 | ₩45,759 | ₩45,759 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,468 | ₩46,468 | ₩46,468 | ₩46,468 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,097 | ₩46,264 | ₩46,097 | ₩46,264 | +0.36% | 600 |
|---|
| 2026.09.18 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,861 | ₩45,861 | ₩45,861 | ₩45,861 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,202 | ₩45,202 | ₩45,202 | ₩45,202 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,194 | ₩45,194 | ₩45,194 | ₩45,194 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,270 | ₩46,270 | ₩46,270 | ₩46,270 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,976 | ₩45,976 | ₩45,825 | ₩45,825 | -0.33% | 300 |
|---|
| 2026.09.09 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,767 | ₩46,767 | ₩46,698 | ₩46,698 | -0.15% | 200 |
|---|
| 2026.09.04 | ₩46,422 | ₩46,422 | ₩46,422 | ₩46,422 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,827 | ₩45,827 | ₩45,827 | ₩45,827 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,748 | ₩45,748 | ₩45,581 | ₩45,581 | -0.37% | 200 |
|---|
| 2026.08.31 | ₩45,618 | ₩45,618 | ₩45,618 | ₩45,618 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,555 | ₩45,555 | ₩45,555 | ₩45,555 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,660 | ₩45,660 | ₩45,660 | ₩45,660 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,534 | ₩45,546 | ₩45,518 | ₩45,518 | -0.04% | 600 |
|---|
| 2026.08.25 | ₩45,609 | ₩45,609 | ₩45,609 | ₩45,609 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,997 | ₩44,997 | ₩44,997 | ₩44,997 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,574 | ₩45,574 | ₩45,427 | ₩45,427 | -0.32% | 200 |
|---|
| 2026.08.20 | ₩45,184 | ₩45,184 | ₩45,184 | ₩45,184 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,891 | ₩44,891 | ₩44,891 | ₩44,891 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,375 | ₩44,375 | ₩44,375 | ₩44,375 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,386 | ₩45,386 | ₩45,362 | ₩45,362 | -0.05% | 800 |
|---|
| 2026.08.14 | ₩45,003 | ₩45,003 | ₩45,003 | ₩45,003 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,640 | ₩44,640 | ₩44,640 | ₩44,640 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,355 | ₩44,355 | ₩44,314 | ₩44,314 | -0.09% | 200 |
|---|
| 2026.08.07 | ₩44,589 | ₩44,589 | ₩44,589 | ₩44,589 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,502 | ₩44,502 | ₩44,459 | ₩44,459 | -0.10% | 400 |
|---|
| 2026.08.05 | ₩44,783 | ₩44,783 | ₩44,755 | ₩44,755 | -0.06% | 600 |
|---|
| 2026.08.04 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,981 | ₩44,183 | ₩43,872 | ₩44,183 | +0.46% | 2.2천 |
|---|
| 2026.07.31 | ₩44,171 | ₩44,171 | ₩44,171 | ₩44,171 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,197 | ₩44,197 | ₩44,197 | ₩44,197 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,718 | ₩42,718 | ₩42,718 | ₩42,718 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,549 | ₩43,549 | ₩43,549 | ₩43,549 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,103 | ₩44,103 | ₩44,103 | ₩44,103 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,262 | ₩44,262 | ₩44,262 | ₩44,262 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,261 | ₩44,549 | ₩44,261 | ₩44,549 | +0.65% | 400 |
|---|
| 2026.07.20 | ₩43,690 | ₩43,690 | ₩43,690 | ₩43,690 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,541 | ₩43,541 | ₩43,541 | ₩43,541 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,229 | ₩44,229 | ₩44,229 | ₩44,229 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,314 | ₩44,479 | ₩44,314 | ₩44,479 | +0.37% | 100 |
|---|
| 2026.07.13 | ₩44,087 | ₩44,087 | ₩43,792 | ₩43,792 | -0.67% | 100 |
|---|
| 2026.07.10 | ₩44,850 | ₩44,869 | ₩44,850 | ₩44,869 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩44,770 | ₩44,869 | ₩44,770 | ₩44,869 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩44,427 | ₩44,814 | ₩44,427 | ₩44,814 | +0.87% | 400 |
|---|
| 2026.07.07 | ₩44,461 | ₩44,461 | ₩44,461 | ₩44,461 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,279 | ₩45,279 | ₩45,234 | ₩45,234 | -0.10% | 600 |
|---|
| 2026.07.02 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,448 | ₩44,448 | ₩44,214 | ₩44,214 | -0.53% | 400 |
|---|
| 2026.06.30 | ₩45,244 | ₩45,244 | ₩45,244 | ₩45,244 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,978 | ₩44,978 | ₩44,978 | ₩44,978 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩45,025 | ₩45,051 | ₩44,868 | ₩44,868 | -0.35% | 700 |
|---|
| 2026.06.25 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩44,877 | ₩44,877 | ₩44,865 | ₩44,865 | -0.03% | 200 |
|---|
| 2026.06.23 | ₩44,787 | ₩44,787 | ₩44,787 | ₩44,787 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,749 | ₩46,749 | ₩46,749 | ₩46,749 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,674 | ₩46,674 | ₩46,674 | ₩46,674 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,920 | ₩45,920 | ₩45,920 | ₩45,920 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,044 | ₩46,044 | ₩46,044 | ₩46,044 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,566 | ₩46,591 | ₩46,552 | ₩46,591 | +0.05% | 400 |
|---|
| 2026.06.12 | ₩45,279 | ₩45,641 | ₩45,279 | ₩45,543 | +0.58% | 700 |
|---|
| 2026.06.11 | ₩44,288 | ₩45,429 | ₩44,247 | ₩45,429 | +2.58% | 2.9천 |
|---|
| 2026.06.10 | ₩44,542 | ₩44,757 | ₩43,978 | ₩43,978 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩44,824 | ₩44,824 | ₩43,698 | ₩44,439 | -0.86% | 1천 |
|---|
| 2026.06.08 | ₩44,462 | ₩44,489 | ₩44,462 | ₩44,489 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩44,777 | ₩44,777 | ₩43,793 | ₩43,793 | -2.20% | 1.2천 |
|---|
| 2026.06.04 | ₩46,002 | ₩46,002 | ₩46,002 | ₩46,002 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,511 | ₩46,511 | ₩46,511 | ₩46,511 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,116 | ₩47,116 | ₩47,116 | ₩47,116 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩46,874 | ₩46,941 | ₩46,874 | ₩46,893 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩45,676 | ₩45,676 | ₩45,676 | ₩45,676 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩45,539 | ₩45,539 | ₩45,539 | ₩45,539 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩45,641 | ₩45,641 | ₩45,432 | ₩45,432 | -0.46% | 200 |
|---|
| 2026.05.26 | ₩45,118 | ₩45,313 | ₩45,078 | ₩45,313 | +0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩44,390 | ₩44,390 | ₩44,390 | ₩44,390 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,792 | ₩44,274 | ₩43,792 | ₩44,265 | +1.08% | 5.2천 |
|---|
| 2026.05.19 | ₩43,363 | ₩44,060 | ₩43,363 | ₩43,730 | +0.85% | 2.6천 |
|---|
| 2026.05.18 | ₩44,018 | ₩44,018 | ₩44,018 | ₩44,018 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,958 | ₩45,132 | ₩44,931 | ₩45,090 | +0.30% | 600 |
|---|
| 2026.05.13 | ₩44,771 | ₩44,771 | ₩44,771 | ₩44,771 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,145 | ₩45,311 | ₩45,145 | ₩45,223 | +0.17% | 6.6천 |
|---|
| 2026.05.08 | ₩45,373 | ₩45,492 | ₩45,266 | ₩45,492 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,694 | ₩44,694 | ₩44,694 | ₩44,694 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,025 | ₩45,222 | ₩45,025 | ₩45,222 | +0.44% | 300 |
|---|
| 2026.05.05 | ₩43,886 | ₩44,154 | ₩43,886 | ₩44,068 | +0.42% | 2.1천 |
|---|
| 2026.05.04 | ₩43,309 | ₩43,350 | ₩43,309 | ₩43,350 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩43,403 | ₩43,403 | ₩43,336 | ₩43,346 | -0.13% | 1천 |
|---|
| 2026.04.30 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,779 | ₩42,779 | ₩42,779 | ₩42,779 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,760 | ₩42,848 | ₩42,693 | ₩42,848 | +0.21% | 500 |
|---|
| 2026.04.27 | ₩43,229 | ₩43,309 | ₩43,229 | ₩43,237 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,948 | ₩42,948 | ₩42,595 | ₩42,595 | -0.82% | 400 |
|---|
| 2026.04.22 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,613 | ₩42,613 | ₩42,497 | ₩42,497 | -0.27% | 200 |
|---|
| 2026.04.20 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩43,551 | ₩43,551 | ₩43,256 | ₩43,299 | -0.58% | 4.4천 |
|---|
| 2026.04.16 | ₩42,532 | ₩42,576 | ₩42,532 | ₩42,576 | +0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,405 | ₩42,430 | ₩42,405 | ₩42,430 | +0.06% | 300 |
|---|
| 2026.04.13 | ₩41,293 | ₩41,809 | ₩41,266 | ₩41,809 | +1.25% | 1.1천 |
|---|
| 2026.04.10 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩41,563 | ₩41,563 | ₩41,563 | ₩41,563 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,539 | ₩41,539 | ₩41,539 | ₩41,539 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,678 | ₩39,981 | ₩39,598 | ₩39,981 | +0.76% | 2.1천 |
|---|
| 2026.04.06 | ₩39,825 | ₩39,825 | ₩39,691 | ₩39,799 | -0.07% | 800 |
|---|
| 2026.04.02 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,773 | ₩38,773 | ₩38,773 | ₩38,773 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,049 | ₩40,049 | ₩40,049 | ₩40,049 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,294 | ₩40,294 | ₩40,294 | ₩40,294 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,852 | ₩40,172 | ₩39,852 | ₩40,172 | +0.80% | 200 |
|---|
| 2026.03.18 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,871 | ₩40,893 | ₩40,857 | ₩40,893 | +0.06% | 200 |
|---|
| 2026.03.16 | ₩40,670 | ₩40,750 | ₩40,670 | ₩40,750 | +0.20% | 1천 |
|---|
| 2026.03.13 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩40,026 | ₩40,026 | ₩39,931 | ₩39,931 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩41,112 | ₩41,112 | ₩40,884 | ₩41,027 | -0.21% | 1.7천 |
|---|
| 2026.03.10 | ₩41,165 | ₩41,165 | ₩40,938 | ₩40,938 | -0.55% | 400 |
|---|
| 2026.03.09 | ₩40,181 | ₩40,759 | ₩40,181 | ₩40,759 | +1.44% | 100 |
|---|
| 2026.03.06 | ₩40,085 | ₩40,085 | ₩40,085 | ₩40,085 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,321 | ₩40,402 | ₩40,214 | ₩40,387 | +0.16% | 500 |
|---|
| 2026.03.04 | ₩41,269 | ₩41,269 | ₩41,269 | ₩41,269 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,522 | ₩40,735 | ₩40,415 | ₩40,735 | +0.53% | 700 |
|---|
| 2026.03.02 | ₩42,170 | ₩42,308 | ₩42,130 | ₩42,308 | +0.33% | 900 |
|---|
| 2026.02.27 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,141 | ₩43,162 | ₩43,141 | ₩43,162 | +0.05% | 800 |
|---|
| 2026.02.25 | ₩43,470 | ₩43,502 | ₩43,457 | ₩43,502 | +0.07% | 2.3천 |
|---|
| 2026.02.24 | ₩43,336 | ₩43,336 | ₩43,320 | ₩43,320 | -0.04% | 200 |
|---|
| 2026.02.23 | ₩42,759 | ₩42,759 | ₩42,759 | ₩42,759 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,921 | ₩43,080 | ₩42,830 | ₩43,080 | +0.37% | 4.6천 |
|---|
| 2026.02.19 | ₩42,437 | ₩42,437 | ₩42,437 | ₩42,437 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,633 | ₩42,633 | ₩42,633 | ₩42,633 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,345 | ₩42,492 | ₩42,345 | ₩42,492 | +0.35% | 400 |
|---|
| 2026.02.13 | ₩42,291 | ₩42,633 | ₩42,278 | ₩42,633 | +0.81% | 1.5천 |
|---|
| 2026.02.12 | ₩42,961 | ₩42,961 | ₩42,594 | ₩42,594 | -0.85% | 100 |
|---|
| 2026.02.11 | ₩42,706 | ₩42,945 | ₩42,706 | ₩42,945 | +0.56% | 400 |
|---|
| 2026.02.10 | ₩42,572 | ₩42,572 | ₩42,546 | ₩42,546 | -0.06% | 600 |
|---|
| 2026.02.09 | ₩42,318 | ₩42,329 | ₩42,318 | ₩42,329 | +0.03% | 100 |
|---|
| 2026.02.06 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,286 | ₩41,460 | ₩41,286 | ₩41,320 | +0.08% | 1.5천 |
|---|
| 2026.02.04 | ₩41,768 | ₩41,768 | ₩41,433 | ₩41,433 | -0.80% | 200 |
|---|
| 2026.02.03 | ₩41,728 | ₩41,835 | ₩41,728 | ₩41,835 | +0.26% | 200 |
|---|
| 2026.02.02 | ₩41,634 | ₩41,870 | ₩41,634 | ₩41,870 | +0.57% | 1.1천 |
|---|
| 2026.01.30 | ₩41,521 | ₩41,521 | ₩41,380 | ₩41,512 | -0.02% | 6.5천 |
|---|
| 2026.01.29 | ₩41,829 | ₩41,983 | ₩41,728 | ₩41,983 | +0.37% | 500 |
|---|
| 2026.01.28 | ₩42,318 | ₩42,319 | ₩42,184 | ₩42,319 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩37,735 | ₩40,214 | ₩37,735 | ₩40,214 | +6.57% | 600 |
|---|
| 2026.01.26 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,246 | ₩41,433 | ₩41,246 | ₩41,433 | +0.45% | 4.9천 |
|---|
| 2026.01.22 | ₩41,279 | ₩41,326 | ₩41,219 | ₩41,299 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩41,139 | ₩41,139 | ₩41,113 | ₩41,113 | -0.06% | 700 |
|---|
| 2026.01.20 | ₩40,817 | ₩40,871 | ₩40,729 | ₩40,729 | -0.22% | 4.3만 |
|---|
| 2026.01.16 | ₩40,903 | ₩40,903 | ₩40,903 | ₩40,903 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,119 | ₩41,119 | ₩41,061 | ₩41,061 | -0.14% | 100 |
|---|
| 2026.01.14 | ₩40,696 | ₩40,859 | ₩40,696 | ₩40,859 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩40,763 | ₩40,797 | ₩40,763 | ₩40,797 | +0.08% | 300 |
|---|
| 2026.01.12 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩40,402 | ₩40,601 | ₩40,402 | ₩40,601 | +0.49% | 1.2천 |
|---|
| 2026.01.08 | ₩40,268 | ₩40,556 | ₩40,268 | ₩40,556 | +0.72% | 300 |
|---|
| 2026.01.07 | ₩40,616 | ₩40,670 | ₩40,616 | ₩40,670 | +0.13% | 700 |
|---|
| 2026.01.06 | ₩40,335 | ₩41,675 | ₩40,064 | ₩40,613 | +0.69% | 2.3만 |
|---|
| 2026.01.05 | ₩40,375 | ₩40,410 | ₩40,375 | ₩40,410 | +0.09% | 1천 |
|---|
| 2026.01.02 | ₩40,026 | ₩40,111 | ₩39,973 | ₩40,111 | +0.21% | 2천 |
|---|
| 2025.12.31 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,391 | ₩39,391 | ₩39,391 | ₩39,391 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,295 | ₩39,295 | ₩39,295 | ₩39,295 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,383 | ₩39,456 | ₩39,383 | ₩39,456 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩39,252 | ₩39,252 | ₩39,252 | ₩39,252 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,218 | ₩39,218 | ₩39,218 | ₩39,218 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,949 | ₩39,021 | ₩38,949 | ₩39,016 | +0.17% | 2천 |
|---|
| 2025.12.19 | ₩38,961 | ₩38,961 | ₩38,895 | ₩38,895 | -0.17% | 800 |
|---|
| 2025.12.18 | ₩39,129 | ₩39,129 | ₩39,127 | ₩39,127 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩38,796 | ₩38,796 | ₩38,796 | ₩38,796 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,236 | ₩39,245 | ₩39,236 | ₩39,245 | +0.02% | 400 |
|---|
| 2025.12.11 | ₩39,598 | ₩39,619 | ₩39,591 | ₩39,591 | -0.02% | 1.3만 |
|---|
| 2025.12.10 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,442 | ₩39,442 | ₩39,442 | ₩39,442 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,460 | ₩39,460 | ₩39,460 | ₩39,460 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,437 | ₩39,437 | ₩39,410 | ₩39,410 | -0.07% | 400 |
|---|
| 2025.12.03 | ₩39,435 | ₩39,435 | ₩39,435 | ₩39,435 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,452 | ₩39,452 | ₩39,452 | ₩39,452 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,330 | ₩39,387 | ₩39,330 | ₩39,387 | +0.15% | 200 |
|---|
| 2025.11.28 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,512 | ₩39,512 | ₩39,512 | ₩39,512 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,312 | ₩39,312 | ₩39,312 | ₩39,312 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,263 | ₩39,331 | ₩39,263 | ₩39,331 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,557 | ₩39,557 | ₩39,023 | ₩39,023 | -1.35% | 300 |
|---|
| 2025.11.19 | ₩39,426 | ₩39,426 | ₩39,426 | ₩39,426 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,531 | ₩39,628 | ₩39,531 | ₩39,628 | +0.25% | 300 |
|---|
| 2025.11.14 | ₩39,878 | ₩39,878 | ₩39,878 | ₩39,878 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,120 | ₩40,172 | ₩40,120 | ₩40,172 | +0.13% | 1.6천 |
|---|
| 2025.11.11 | ₩40,207 | ₩40,207 | ₩40,207 | ₩40,207 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,093 | ₩40,229 | ₩40,093 | ₩40,229 | +0.34% | 1.8천 |
|---|
| 2025.11.07 | ₩39,571 | ₩39,663 | ₩39,571 | ₩39,663 | +0.23% | 600 |
|---|
| 2025.11.06 | ₩39,690 | ₩39,690 | ₩39,690 | ₩39,690 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,929 | ₩39,929 | ₩39,929 | ₩39,929 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,681 | ₩39,681 | ₩39,681 | ₩39,681 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,933 | ₩39,933 | ₩39,930 | ₩39,930 | -0.01% | 400 |
|---|
| 2025.10.30 | ₩40,146 | ₩40,294 | ₩39,986 | ₩40,037 | -0.27% | 1만 |
|---|
| 2025.10.29 | ₩39,544 | ₩40,285 | ₩39,544 | ₩40,285 | +1.87% | 200 |
|---|
| 2025.10.28 | ₩40,174 | ₩40,238 | ₩40,174 | ₩40,238 | +0.16% | 100 |
|---|
| 2025.10.27 | ₩40,187 | ₩40,294 | ₩40,187 | ₩40,269 | +0.20% | 1.1천 |
|---|
| 2025.10.24 | ₩40,013 | ₩40,026 | ₩40,013 | ₩40,026 | +0.03% | 100 |
|---|
| 2025.10.23 | ₩39,866 | ₩39,906 | ₩39,866 | ₩39,872 | +0.02% | 500 |
|---|
| 2025.10.22 | ₩39,718 | ₩39,718 | ₩39,649 | ₩39,649 | -0.18% | 100 |
|---|
| 2025.10.21 | ₩39,706 | ₩39,706 | ₩39,706 | ₩39,706 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,906 | ₩40,006 | ₩39,906 | ₩40,006 | +0.25% | 100 |
|---|
| 2025.10.17 | ₩39,524 | ₩39,602 | ₩39,490 | ₩39,602 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩39,531 | ₩39,531 | ₩39,363 | ₩39,363 | -0.42% | 100 |
|---|
| 2025.10.15 | ₩39,196 | ₩39,206 | ₩39,196 | ₩39,206 | +0.03% | 100 |
|---|
| 2025.10.14 | ₩38,727 | ₩38,834 | ₩38,727 | ₩38,780 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩38,968 | ₩38,999 | ₩38,928 | ₩38,960 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
|---|