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 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 100 |
| 2026.10.08 | ₩44,699 | ₩44,699 | ₩44,699 | ₩44,699 | 0.00% | 100 |
| 2026.10.07 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 100 |
| 2026.10.06 | ₩45,903 | ₩45,903 | ₩45,802 | ₩45,802 | -0.22% | 300 |
| 2026.10.05 | ₩46,118 | ₩46,131 | ₩46,105 | ₩46,105 | -0.03% | 600 |
| 2026.10.02 | ₩45,614 | ₩45,614 | ₩45,614 | ₩45,614 | 0.00% | 100 |
| 2026.10.01 | ₩45,140 | ₩45,180 | ₩45,140 | ₩45,180 | +0.09% | 300 |
| 2026.09.30 | ₩45,001 | ₩45,001 | ₩45,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,001 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,400 | ₩45,400 | ₩45,400 | ₩45,400 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩45,421 | ₩45,421 | ₩45,421 | ₩45,421 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,836 | ₩45,836 | ₩45,836 | ₩45,836 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,569 | ₩45,569 | ₩45,483 | ₩45,483 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,421 | ₩46,421 | ₩46,421 | ₩46,421 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,051 | ₩46,218 | ₩46,051 | ₩46,218 | +0.36% | 600 |
|---|
| 2026.09.18 | ₩45,274 | ₩45,274 | ₩45,274 | ₩45,274 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,815 | ₩45,815 | ₩45,815 | ₩45,815 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,071 | ₩45,071 | ₩45,071 | ₩45,071 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,156 | ₩45,156 | ₩45,156 | ₩45,156 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,148 | ₩45,148 | ₩45,148 | ₩45,148 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,223 | ₩46,223 | ₩46,223 | ₩46,223 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,930 | ₩45,930 | ₩45,779 | ₩45,779 | -0.33% | 300 |
|---|
| 2026.09.09 | ₩46,551 | ₩46,551 | ₩46,551 | ₩46,551 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,720 | ₩46,720 | ₩46,652 | ₩46,652 | -0.15% | 200 |
|---|
| 2026.09.04 | ₩46,376 | ₩46,376 | ₩46,376 | ₩46,376 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,775 | ₩45,775 | ₩45,775 | ₩45,775 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,703 | ₩45,703 | ₩45,535 | ₩45,535 | -0.37% | 200 |
|---|
| 2026.08.31 | ₩45,573 | ₩45,573 | ₩45,573 | ₩45,573 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,614 | ₩45,614 | ₩45,614 | ₩45,614 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,488 | ₩45,500 | ₩45,472 | ₩45,472 | -0.04% | 600 |
|---|
| 2026.08.25 | ₩45,563 | ₩45,563 | ₩45,563 | ₩45,563 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,952 | ₩44,952 | ₩44,952 | ₩44,952 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,529 | ₩45,529 | ₩45,381 | ₩45,381 | -0.32% | 200 |
|---|
| 2026.08.20 | ₩45,139 | ₩45,139 | ₩45,139 | ₩45,139 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,846 | ₩44,846 | ₩44,846 | ₩44,846 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,330 | ₩44,330 | ₩44,330 | ₩44,330 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,341 | ₩45,341 | ₩45,317 | ₩45,317 | -0.05% | 800 |
|---|
| 2026.08.14 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,071 | ₩45,071 | ₩45,071 | ₩45,071 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,060 | ₩45,060 | ₩45,060 | ₩45,060 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,310 | ₩44,310 | ₩44,270 | ₩44,270 | -0.09% | 200 |
|---|
| 2026.08.07 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,458 | ₩44,458 | ₩44,415 | ₩44,415 | -0.10% | 400 |
|---|
| 2026.08.05 | ₩44,739 | ₩44,739 | ₩44,711 | ₩44,711 | -0.06% | 600 |
|---|
| 2026.08.04 | ₩45,008 | ₩45,008 | ₩45,008 | ₩45,008 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,937 | ₩44,139 | ₩43,828 | ₩44,139 | +0.46% | 2.2천 |
|---|
| 2026.07.31 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,152 | ₩44,152 | ₩44,152 | ₩44,152 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,676 | ₩42,676 | ₩42,676 | ₩42,676 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,217 | ₩44,504 | ₩44,217 | ₩44,504 | +0.65% | 400 |
|---|
| 2026.07.20 | ₩43,646 | ₩43,646 | ₩43,646 | ₩43,646 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,498 | ₩43,498 | ₩43,498 | ₩43,498 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,184 | ₩44,184 | ₩44,184 | ₩44,184 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,270 | ₩44,435 | ₩44,270 | ₩44,435 | +0.37% | 100 |
|---|
| 2026.07.13 | ₩44,043 | ₩44,043 | ₩43,748 | ₩43,748 | -0.67% | 100 |
|---|
| 2026.07.10 | ₩44,806 | ₩44,824 | ₩44,806 | ₩44,824 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩44,725 | ₩44,824 | ₩44,725 | ₩44,824 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩44,383 | ₩44,769 | ₩44,383 | ₩44,769 | +0.87% | 400 |
|---|
| 2026.07.07 | ₩44,416 | ₩44,416 | ₩44,416 | ₩44,416 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,234 | ₩45,234 | ₩45,188 | ₩45,188 | -0.10% | 600 |
|---|
| 2026.07.02 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,404 | ₩44,404 | ₩44,170 | ₩44,170 | -0.53% | 400 |
|---|
| 2026.06.30 | ₩45,199 | ₩45,199 | ₩45,199 | ₩45,199 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,933 | ₩44,933 | ₩44,933 | ₩44,933 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩44,980 | ₩45,006 | ₩44,823 | ₩44,823 | -0.35% | 700 |
|---|
| 2026.06.25 | ₩45,049 | ₩45,049 | ₩45,049 | ₩45,049 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩44,832 | ₩44,832 | ₩44,820 | ₩44,820 | -0.03% | 200 |
|---|
| 2026.06.23 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,628 | ₩46,628 | ₩46,628 | ₩46,628 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,874 | ₩45,874 | ₩45,874 | ₩45,874 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,998 | ₩45,998 | ₩45,998 | ₩45,998 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,519 | ₩46,545 | ₩46,506 | ₩46,545 | +0.05% | 400 |
|---|
| 2026.06.12 | ₩45,234 | ₩45,595 | ₩45,234 | ₩45,498 | +0.58% | 700 |
|---|
| 2026.06.11 | ₩44,243 | ₩45,384 | ₩44,203 | ₩45,384 | +2.58% | 2.9천 |
|---|
| 2026.06.10 | ₩44,498 | ₩44,712 | ₩43,934 | ₩43,934 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩44,779 | ₩44,779 | ₩43,654 | ₩44,395 | -0.86% | 1천 |
|---|
| 2026.06.08 | ₩44,417 | ₩44,444 | ₩44,417 | ₩44,444 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩44,732 | ₩44,732 | ₩43,749 | ₩43,749 | -2.20% | 1.2천 |
|---|
| 2026.06.04 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,464 | ₩46,464 | ₩46,464 | ₩46,464 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,069 | ₩47,069 | ₩47,069 | ₩47,069 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩46,827 | ₩46,894 | ₩46,827 | ₩46,846 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩45,630 | ₩45,630 | ₩45,630 | ₩45,630 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩45,494 | ₩45,494 | ₩45,494 | ₩45,494 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩45,595 | ₩45,595 | ₩45,387 | ₩45,387 | -0.46% | 200 |
|---|
| 2026.05.26 | ₩45,073 | ₩45,267 | ₩45,033 | ₩45,267 | +0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩44,128 | ₩44,128 | ₩44,128 | ₩44,128 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,748 | ₩44,230 | ₩43,748 | ₩44,221 | +1.08% | 5.2천 |
|---|
| 2026.05.19 | ₩43,320 | ₩44,016 | ₩43,320 | ₩43,686 | +0.85% | 2.6천 |
|---|
| 2026.05.18 | ₩43,974 | ₩43,974 | ₩43,974 | ₩43,974 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,968 | ₩43,968 | ₩43,968 | ₩43,968 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,913 | ₩45,087 | ₩44,886 | ₩45,045 | +0.30% | 600 |
|---|
| 2026.05.13 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,076 | ₩44,076 | ₩44,076 | ₩44,076 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,100 | ₩45,266 | ₩45,100 | ₩45,178 | +0.17% | 6.6천 |
|---|
| 2026.05.08 | ₩45,328 | ₩45,447 | ₩45,221 | ₩45,447 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,980 | ₩45,176 | ₩44,980 | ₩45,176 | +0.44% | 300 |
|---|
| 2026.05.05 | ₩43,842 | ₩44,110 | ₩43,842 | ₩44,024 | +0.42% | 2.1천 |
|---|
| 2026.05.04 | ₩43,266 | ₩43,306 | ₩43,266 | ₩43,306 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩43,360 | ₩43,360 | ₩43,293 | ₩43,302 | -0.13% | 1천 |
|---|
| 2026.04.30 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,717 | ₩42,806 | ₩42,650 | ₩42,806 | +0.21% | 500 |
|---|
| 2026.04.27 | ₩43,186 | ₩43,266 | ₩43,186 | ₩43,194 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,905 | ₩42,905 | ₩42,553 | ₩42,553 | -0.82% | 400 |
|---|
| 2026.04.22 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,570 | ₩42,570 | ₩42,455 | ₩42,455 | -0.27% | 200 |
|---|
| 2026.04.20 | ₩42,898 | ₩42,898 | ₩42,898 | ₩42,898 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩43,507 | ₩43,507 | ₩43,213 | ₩43,255 | -0.58% | 4.4천 |
|---|
| 2026.04.16 | ₩42,490 | ₩42,534 | ₩42,490 | ₩42,534 | +0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,363 | ₩42,388 | ₩42,363 | ₩42,388 | +0.06% | 300 |
|---|
| 2026.04.13 | ₩41,251 | ₩41,767 | ₩41,225 | ₩41,767 | +1.25% | 1.1천 |
|---|
| 2026.04.10 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,638 | ₩39,941 | ₩39,558 | ₩39,941 | +0.76% | 2.1천 |
|---|
| 2026.04.06 | ₩39,786 | ₩39,786 | ₩39,652 | ₩39,759 | -0.07% | 800 |
|---|
| 2026.04.02 | ₩39,442 | ₩39,442 | ₩39,442 | ₩39,442 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,870 | ₩39,870 | ₩39,870 | ₩39,870 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,733 | ₩39,733 | ₩39,733 | ₩39,733 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,909 | ₩38,909 | ₩38,909 | ₩38,909 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,717 | ₩39,717 | ₩39,717 | ₩39,717 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,095 | ₩39,095 | ₩39,095 | ₩39,095 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,812 | ₩40,132 | ₩39,812 | ₩40,132 | +0.80% | 200 |
|---|
| 2026.03.18 | ₩40,209 | ₩40,209 | ₩40,209 | ₩40,209 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,830 | ₩40,852 | ₩40,816 | ₩40,852 | +0.06% | 200 |
|---|
| 2026.03.16 | ₩40,629 | ₩40,709 | ₩40,629 | ₩40,709 | +0.20% | 1천 |
|---|
| 2026.03.13 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩39,986 | ₩39,986 | ₩39,891 | ₩39,891 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩41,071 | ₩41,071 | ₩40,843 | ₩40,986 | -0.21% | 1.7천 |
|---|
| 2026.03.10 | ₩41,124 | ₩41,124 | ₩40,897 | ₩40,897 | -0.55% | 400 |
|---|
| 2026.03.09 | ₩40,140 | ₩40,719 | ₩40,140 | ₩40,719 | +1.44% | 100 |
|---|
| 2026.03.06 | ₩40,045 | ₩40,045 | ₩40,045 | ₩40,045 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,281 | ₩40,361 | ₩40,174 | ₩40,346 | +0.16% | 500 |
|---|
| 2026.03.04 | ₩41,227 | ₩41,227 | ₩41,227 | ₩41,227 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,482 | ₩40,695 | ₩40,375 | ₩40,695 | +0.53% | 700 |
|---|
| 2026.03.02 | ₩42,128 | ₩42,266 | ₩42,088 | ₩42,266 | +0.33% | 900 |
|---|
| 2026.02.27 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,097 | ₩43,119 | ₩43,097 | ₩43,119 | +0.05% | 800 |
|---|
| 2026.02.25 | ₩43,427 | ₩43,459 | ₩43,413 | ₩43,459 | +0.07% | 2.3천 |
|---|
| 2026.02.24 | ₩43,293 | ₩43,293 | ₩43,277 | ₩43,277 | -0.04% | 200 |
|---|
| 2026.02.23 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,878 | ₩43,037 | ₩42,787 | ₩43,037 | +0.37% | 4.6천 |
|---|
| 2026.02.19 | ₩42,395 | ₩42,395 | ₩42,395 | ₩42,395 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,590 | ₩42,590 | ₩42,590 | ₩42,590 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,302 | ₩42,450 | ₩42,302 | ₩42,450 | +0.35% | 400 |
|---|
| 2026.02.13 | ₩42,249 | ₩42,590 | ₩42,235 | ₩42,590 | +0.81% | 1.5천 |
|---|
| 2026.02.12 | ₩42,918 | ₩42,918 | ₩42,551 | ₩42,551 | -0.85% | 100 |
|---|
| 2026.02.11 | ₩42,664 | ₩42,902 | ₩42,664 | ₩42,902 | +0.56% | 400 |
|---|
| 2026.02.10 | ₩42,530 | ₩42,530 | ₩42,503 | ₩42,503 | -0.06% | 600 |
|---|
| 2026.02.09 | ₩42,276 | ₩42,286 | ₩42,276 | ₩42,286 | +0.03% | 100 |
|---|
| 2026.02.06 | ₩42,080 | ₩42,080 | ₩42,080 | ₩42,080 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,245 | ₩41,419 | ₩41,245 | ₩41,278 | +0.08% | 1.5천 |
|---|
| 2026.02.04 | ₩41,727 | ₩41,727 | ₩41,392 | ₩41,392 | -0.80% | 200 |
|---|
| 2026.02.03 | ₩41,686 | ₩41,794 | ₩41,686 | ₩41,794 | +0.26% | 200 |
|---|
| 2026.02.02 | ₩41,593 | ₩41,828 | ₩41,593 | ₩41,828 | +0.57% | 1.1천 |
|---|
| 2026.01.30 | ₩41,479 | ₩41,479 | ₩41,338 | ₩41,471 | -0.02% | 6.5천 |
|---|
| 2026.01.29 | ₩41,787 | ₩41,941 | ₩41,686 | ₩41,941 | +0.37% | 500 |
|---|
| 2026.01.28 | ₩42,276 | ₩42,277 | ₩42,142 | ₩42,277 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩37,697 | ₩40,174 | ₩37,697 | ₩40,174 | +6.57% | 600 |
|---|
| 2026.01.26 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,205 | ₩41,392 | ₩41,205 | ₩41,392 | +0.45% | 4.9천 |
|---|
| 2026.01.22 | ₩41,238 | ₩41,285 | ₩41,178 | ₩41,258 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩41,097 | ₩41,097 | ₩41,072 | ₩41,072 | -0.06% | 700 |
|---|
| 2026.01.20 | ₩40,776 | ₩40,830 | ₩40,688 | ₩40,688 | -0.22% | 4.3만 |
|---|
| 2026.01.16 | ₩40,862 | ₩40,862 | ₩40,862 | ₩40,862 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,077 | ₩41,077 | ₩41,020 | ₩41,020 | -0.14% | 100 |
|---|
| 2026.01.14 | ₩40,656 | ₩40,818 | ₩40,656 | ₩40,818 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩40,723 | ₩40,756 | ₩40,723 | ₩40,756 | +0.08% | 300 |
|---|
| 2026.01.12 | ₩40,990 | ₩40,990 | ₩40,990 | ₩40,990 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩40,361 | ₩40,561 | ₩40,361 | ₩40,561 | +0.49% | 1.2천 |
|---|
| 2026.01.08 | ₩40,227 | ₩40,515 | ₩40,227 | ₩40,515 | +0.72% | 300 |
|---|
| 2026.01.07 | ₩40,575 | ₩40,629 | ₩40,575 | ₩40,629 | +0.13% | 700 |
|---|
| 2026.01.06 | ₩40,294 | ₩41,633 | ₩40,024 | ₩40,573 | +0.69% | 2.3만 |
|---|
| 2026.01.05 | ₩40,334 | ₩40,369 | ₩40,334 | ₩40,369 | +0.09% | 1천 |
|---|
| 2026.01.02 | ₩39,986 | ₩40,071 | ₩39,933 | ₩40,071 | +0.21% | 2천 |
|---|
| 2025.12.31 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,255 | ₩39,255 | ₩39,255 | ₩39,255 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,344 | ₩39,416 | ₩39,344 | ₩39,416 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩39,213 | ₩39,213 | ₩39,213 | ₩39,213 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,179 | ₩39,179 | ₩39,179 | ₩39,179 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,910 | ₩38,982 | ₩38,910 | ₩38,977 | +0.17% | 2천 |
|---|
| 2025.12.19 | ₩38,922 | ₩38,922 | ₩38,857 | ₩38,857 | -0.17% | 800 |
|---|
| 2025.12.18 | ₩39,089 | ₩39,089 | ₩39,088 | ₩39,088 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,223 | ₩39,223 | ₩39,223 | ₩39,223 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,197 | ₩39,206 | ₩39,197 | ₩39,206 | +0.02% | 400 |
|---|
| 2025.12.11 | ₩39,558 | ₩39,579 | ₩39,551 | ₩39,551 | -0.02% | 1.3만 |
|---|
| 2025.12.10 | ₩39,668 | ₩39,668 | ₩39,668 | ₩39,668 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,403 | ₩39,403 | ₩39,403 | ₩39,403 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,420 | ₩39,420 | ₩39,420 | ₩39,420 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,474 | ₩39,474 | ₩39,474 | ₩39,474 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,397 | ₩39,397 | ₩39,371 | ₩39,371 | -0.07% | 400 |
|---|
| 2025.12.03 | ₩39,396 | ₩39,396 | ₩39,396 | ₩39,396 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,412 | ₩39,412 | ₩39,412 | ₩39,412 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,290 | ₩39,348 | ₩39,290 | ₩39,348 | +0.15% | 200 |
|---|
| 2025.11.28 | ₩39,381 | ₩39,381 | ₩39,381 | ₩39,381 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,273 | ₩39,273 | ₩39,273 | ₩39,273 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,223 | ₩39,292 | ₩39,223 | ₩39,292 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,518 | ₩39,518 | ₩38,984 | ₩38,984 | -1.35% | 300 |
|---|
| 2025.11.19 | ₩39,387 | ₩39,387 | ₩39,387 | ₩39,387 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,377 | ₩39,377 | ₩39,377 | ₩39,377 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,491 | ₩39,589 | ₩39,491 | ₩39,589 | +0.25% | 300 |
|---|
| 2025.11.14 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,080 | ₩40,132 | ₩40,080 | ₩40,132 | +0.13% | 1.6천 |
|---|
| 2025.11.11 | ₩40,167 | ₩40,167 | ₩40,167 | ₩40,167 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,053 | ₩40,189 | ₩40,053 | ₩40,189 | +0.34% | 1.8천 |
|---|
| 2025.11.07 | ₩39,531 | ₩39,624 | ₩39,531 | ₩39,624 | +0.23% | 600 |
|---|
| 2025.11.06 | ₩39,650 | ₩39,650 | ₩39,650 | ₩39,650 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,889 | ₩39,889 | ₩39,889 | ₩39,889 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,641 | ₩39,641 | ₩39,641 | ₩39,641 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,893 | ₩39,893 | ₩39,890 | ₩39,890 | -0.01% | 400 |
|---|
| 2025.10.30 | ₩40,106 | ₩40,254 | ₩39,946 | ₩39,997 | -0.27% | 1만 |
|---|
| 2025.10.29 | ₩39,504 | ₩40,245 | ₩39,504 | ₩40,245 | +1.87% | 200 |
|---|
| 2025.10.28 | ₩40,134 | ₩40,198 | ₩40,134 | ₩40,198 | +0.16% | 100 |
|---|
| 2025.10.27 | ₩40,147 | ₩40,254 | ₩40,147 | ₩40,229 | +0.20% | 1.1천 |
|---|
| 2025.10.24 | ₩39,973 | ₩39,986 | ₩39,973 | ₩39,986 | +0.03% | 100 |
|---|
| 2025.10.23 | ₩39,826 | ₩39,866 | ₩39,826 | ₩39,832 | +0.02% | 500 |
|---|
| 2025.10.22 | ₩39,678 | ₩39,678 | ₩39,609 | ₩39,609 | -0.18% | 100 |
|---|
| 2025.10.21 | ₩39,666 | ₩39,666 | ₩39,666 | ₩39,666 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,866 | ₩39,966 | ₩39,866 | ₩39,966 | +0.25% | 100 |
|---|
| 2025.10.17 | ₩39,484 | ₩39,562 | ₩39,451 | ₩39,562 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩39,491 | ₩39,491 | ₩39,324 | ₩39,324 | -0.42% | 100 |
|---|
| 2025.10.15 | ₩39,156 | ₩39,167 | ₩39,156 | ₩39,167 | +0.03% | 100 |
|---|
| 2025.10.14 | ₩38,688 | ₩38,795 | ₩38,688 | ₩38,741 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩38,929 | ₩38,960 | ₩38,889 | ₩38,921 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|