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 | ₩44,971 | ₩44,971 | ₩44,971 | ₩44,971 | 0.00% | 100 |
| 2026.10.08 | ₩44,604 | ₩44,604 | ₩44,604 | ₩44,604 | 0.00% | 100 |
| 2026.10.07 | ₩45,285 | ₩45,285 | ₩45,285 | ₩45,285 | 0.00% | 100 |
| 2026.10.06 | ₩45,806 | ₩45,806 | ₩45,704 | ₩45,704 | -0.22% | 300 |
| 2026.10.05 | ₩46,020 | ₩46,033 | ₩46,008 | ₩46,008 | -0.03% | 600 |
| 2026.10.02 | ₩45,517 | ₩45,517 | ₩45,517 | ₩45,517 | 0.00% | 100 |
| 2026.10.01 | ₩45,045 | ₩45,085 | ₩45,045 | ₩45,085 | +0.09% | 300 |
| 2026.09.30 | ₩44,906 | ₩44,906 | ₩44,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,906 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,304 | ₩45,304 | ₩45,304 | ₩45,304 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩45,325 | ₩45,325 | ₩45,325 | ₩45,325 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,472 | ₩45,472 | ₩45,387 | ₩45,387 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,616 | ₩45,616 | ₩45,616 | ₩45,616 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,323 | ₩46,323 | ₩46,323 | ₩46,323 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,953 | ₩46,120 | ₩45,953 | ₩46,120 | +0.36% | 600 |
|---|
| 2026.09.18 | ₩45,178 | ₩45,178 | ₩45,178 | ₩45,178 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,718 | ₩45,718 | ₩45,718 | ₩45,718 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,125 | ₩46,125 | ₩46,125 | ₩46,125 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,833 | ₩45,833 | ₩45,682 | ₩45,682 | -0.33% | 300 |
|---|
| 2026.09.09 | ₩46,452 | ₩46,452 | ₩46,452 | ₩46,452 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,621 | ₩46,621 | ₩46,553 | ₩46,553 | -0.15% | 200 |
|---|
| 2026.09.04 | ₩46,278 | ₩46,278 | ₩46,278 | ₩46,278 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,684 | ₩45,684 | ₩45,684 | ₩45,684 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,606 | ₩45,606 | ₩45,439 | ₩45,439 | -0.37% | 200 |
|---|
| 2026.08.31 | ₩45,476 | ₩45,476 | ₩45,476 | ₩45,476 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,413 | ₩45,413 | ₩45,413 | ₩45,413 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,517 | ₩45,517 | ₩45,517 | ₩45,517 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,392 | ₩45,404 | ₩45,376 | ₩45,376 | -0.04% | 600 |
|---|
| 2026.08.25 | ₩45,467 | ₩45,467 | ₩45,467 | ₩45,467 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,432 | ₩45,432 | ₩45,285 | ₩45,285 | -0.32% | 200 |
|---|
| 2026.08.20 | ₩45,043 | ₩45,043 | ₩45,043 | ₩45,043 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,751 | ₩44,751 | ₩44,751 | ₩44,751 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,236 | ₩44,236 | ₩44,236 | ₩44,236 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,245 | ₩45,245 | ₩45,221 | ₩45,221 | -0.05% | 800 |
|---|
| 2026.08.14 | ₩44,863 | ₩44,863 | ₩44,863 | ₩44,863 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,964 | ₩44,964 | ₩44,964 | ₩44,964 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,501 | ₩44,501 | ₩44,501 | ₩44,501 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,216 | ₩44,216 | ₩44,176 | ₩44,176 | -0.09% | 200 |
|---|
| 2026.08.07 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,363 | ₩44,363 | ₩44,321 | ₩44,321 | -0.10% | 400 |
|---|
| 2026.08.05 | ₩44,644 | ₩44,644 | ₩44,616 | ₩44,616 | -0.06% | 600 |
|---|
| 2026.08.04 | ₩44,912 | ₩44,912 | ₩44,912 | ₩44,912 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,844 | ₩44,045 | ₩43,735 | ₩44,045 | +0.46% | 2.2천 |
|---|
| 2026.07.31 | ₩44,033 | ₩44,033 | ₩44,033 | ₩44,033 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,585 | ₩42,585 | ₩42,585 | ₩42,585 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,413 | ₩43,413 | ₩43,413 | ₩43,413 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,965 | ₩43,965 | ₩43,965 | ₩43,965 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,123 | ₩44,410 | ₩44,123 | ₩44,410 | +0.65% | 400 |
|---|
| 2026.07.20 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,500 | ₩43,500 | ₩43,500 | ₩43,500 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,091 | ₩44,091 | ₩44,091 | ₩44,091 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,176 | ₩44,341 | ₩44,176 | ₩44,341 | +0.37% | 100 |
|---|
| 2026.07.13 | ₩43,949 | ₩43,949 | ₩43,655 | ₩43,655 | -0.67% | 100 |
|---|
| 2026.07.10 | ₩44,711 | ₩44,729 | ₩44,711 | ₩44,729 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩44,630 | ₩44,729 | ₩44,630 | ₩44,729 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩44,288 | ₩44,674 | ₩44,288 | ₩44,674 | +0.87% | 400 |
|---|
| 2026.07.07 | ₩44,322 | ₩44,322 | ₩44,322 | ₩44,322 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,138 | ₩45,138 | ₩45,093 | ₩45,093 | -0.10% | 600 |
|---|
| 2026.07.02 | ₩43,802 | ₩43,802 | ₩43,802 | ₩43,802 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,310 | ₩44,310 | ₩44,076 | ₩44,076 | -0.53% | 400 |
|---|
| 2026.06.30 | ₩45,103 | ₩45,103 | ₩45,103 | ₩45,103 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,837 | ₩44,837 | ₩44,837 | ₩44,837 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩44,884 | ₩44,911 | ₩44,728 | ₩44,728 | -0.35% | 700 |
|---|
| 2026.06.25 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩44,737 | ₩44,737 | ₩44,725 | ₩44,725 | -0.03% | 200 |
|---|
| 2026.06.23 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,603 | ₩46,603 | ₩46,603 | ₩46,603 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,777 | ₩45,777 | ₩45,777 | ₩45,777 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,901 | ₩45,901 | ₩45,901 | ₩45,901 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,420 | ₩46,446 | ₩46,407 | ₩46,446 | +0.05% | 400 |
|---|
| 2026.06.12 | ₩45,138 | ₩45,499 | ₩45,138 | ₩45,401 | +0.58% | 700 |
|---|
| 2026.06.11 | ₩44,150 | ₩45,288 | ₩44,109 | ₩45,288 | +2.58% | 2.9천 |
|---|
| 2026.06.10 | ₩44,403 | ₩44,617 | ₩43,841 | ₩43,841 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩44,684 | ₩44,684 | ₩43,562 | ₩44,300 | -0.86% | 1천 |
|---|
| 2026.06.08 | ₩44,323 | ₩44,350 | ₩44,323 | ₩44,350 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩44,637 | ₩44,637 | ₩43,657 | ₩43,657 | -2.20% | 1.2천 |
|---|
| 2026.06.04 | ₩45,858 | ₩45,858 | ₩45,858 | ₩45,858 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,366 | ₩46,366 | ₩46,366 | ₩46,366 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,969 | ₩46,969 | ₩46,969 | ₩46,969 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩46,728 | ₩46,794 | ₩46,728 | ₩46,746 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩45,533 | ₩45,533 | ₩45,533 | ₩45,533 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩45,397 | ₩45,397 | ₩45,397 | ₩45,397 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩45,499 | ₩45,499 | ₩45,290 | ₩45,290 | -0.46% | 200 |
|---|
| 2026.05.26 | ₩44,978 | ₩45,171 | ₩44,938 | ₩45,171 | +0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩44,035 | ₩44,035 | ₩44,035 | ₩44,035 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩44,251 | ₩44,251 | ₩44,251 | ₩44,251 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,655 | ₩44,136 | ₩43,655 | ₩44,127 | +1.08% | 5.2천 |
|---|
| 2026.05.19 | ₩43,228 | ₩43,922 | ₩43,228 | ₩43,594 | +0.85% | 2.6천 |
|---|
| 2026.05.18 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,817 | ₩44,991 | ₩44,791 | ₩44,950 | +0.30% | 600 |
|---|
| 2026.05.13 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,983 | ₩43,983 | ₩43,983 | ₩43,983 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,004 | ₩45,170 | ₩45,004 | ₩45,082 | +0.17% | 6.6천 |
|---|
| 2026.05.08 | ₩45,232 | ₩45,350 | ₩45,125 | ₩45,350 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,554 | ₩44,554 | ₩44,554 | ₩44,554 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,884 | ₩45,081 | ₩44,884 | ₩45,081 | +0.44% | 300 |
|---|
| 2026.05.05 | ₩43,749 | ₩44,016 | ₩43,749 | ₩43,930 | +0.42% | 2.1천 |
|---|
| 2026.05.04 | ₩43,174 | ₩43,214 | ₩43,174 | ₩43,214 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩43,268 | ₩43,268 | ₩43,201 | ₩43,210 | -0.13% | 1천 |
|---|
| 2026.04.30 | ₩43,174 | ₩43,174 | ₩43,174 | ₩43,174 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,645 | ₩42,645 | ₩42,645 | ₩42,645 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,627 | ₩42,715 | ₩42,560 | ₩42,715 | +0.21% | 500 |
|---|
| 2026.04.27 | ₩43,094 | ₩43,174 | ₩43,094 | ₩43,102 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩43,154 | ₩43,154 | ₩43,154 | ₩43,154 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,814 | ₩42,814 | ₩42,462 | ₩42,462 | -0.82% | 400 |
|---|
| 2026.04.22 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,480 | ₩42,480 | ₩42,365 | ₩42,365 | -0.27% | 200 |
|---|
| 2026.04.20 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩43,415 | ₩43,415 | ₩43,121 | ₩43,164 | -0.58% | 4.4천 |
|---|
| 2026.04.16 | ₩42,400 | ₩42,444 | ₩42,400 | ₩42,444 | +0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩42,286 | ₩42,286 | ₩42,286 | ₩42,286 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,273 | ₩42,298 | ₩42,273 | ₩42,298 | +0.06% | 300 |
|---|
| 2026.04.13 | ₩41,164 | ₩41,678 | ₩41,137 | ₩41,678 | +1.25% | 1.1천 |
|---|
| 2026.04.10 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,410 | ₩41,410 | ₩41,410 | ₩41,410 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,554 | ₩39,856 | ₩39,474 | ₩39,856 | +0.76% | 2.1천 |
|---|
| 2026.04.06 | ₩39,701 | ₩39,701 | ₩39,568 | ₩39,674 | -0.07% | 800 |
|---|
| 2026.04.02 | ₩39,358 | ₩39,358 | ₩39,358 | ₩39,358 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,649 | ₩39,649 | ₩39,649 | ₩39,649 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,924 | ₩39,924 | ₩39,924 | ₩39,924 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,633 | ₩39,633 | ₩39,633 | ₩39,633 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,169 | ₩40,169 | ₩40,169 | ₩40,169 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,012 | ₩39,012 | ₩39,012 | ₩39,012 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,728 | ₩40,047 | ₩39,728 | ₩40,047 | +0.80% | 200 |
|---|
| 2026.03.18 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,743 | ₩40,766 | ₩40,730 | ₩40,766 | +0.06% | 200 |
|---|
| 2026.03.16 | ₩40,543 | ₩40,623 | ₩40,543 | ₩40,623 | +0.20% | 1천 |
|---|
| 2026.03.13 | ₩39,835 | ₩39,835 | ₩39,835 | ₩39,835 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩39,902 | ₩39,902 | ₩39,807 | ₩39,807 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩40,984 | ₩40,984 | ₩40,756 | ₩40,899 | -0.21% | 1.7천 |
|---|
| 2026.03.10 | ₩41,037 | ₩41,037 | ₩40,810 | ₩40,810 | -0.55% | 400 |
|---|
| 2026.03.09 | ₩40,055 | ₩40,632 | ₩40,055 | ₩40,632 | +1.44% | 100 |
|---|
| 2026.03.06 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,195 | ₩40,276 | ₩40,089 | ₩40,261 | +0.16% | 500 |
|---|
| 2026.03.04 | ₩41,140 | ₩41,140 | ₩41,140 | ₩41,140 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,396 | ₩40,608 | ₩40,289 | ₩40,608 | +0.53% | 700 |
|---|
| 2026.03.02 | ₩42,039 | ₩42,176 | ₩41,999 | ₩42,176 | +0.33% | 900 |
|---|
| 2026.02.27 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,006 | ₩43,027 | ₩43,006 | ₩43,027 | +0.05% | 800 |
|---|
| 2026.02.25 | ₩43,335 | ₩43,367 | ₩43,321 | ₩43,367 | +0.07% | 2.3천 |
|---|
| 2026.02.24 | ₩43,201 | ₩43,201 | ₩43,185 | ₩43,185 | -0.04% | 200 |
|---|
| 2026.02.23 | ₩42,625 | ₩42,625 | ₩42,625 | ₩42,625 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,787 | ₩42,946 | ₩42,696 | ₩42,946 | +0.37% | 4.6천 |
|---|
| 2026.02.19 | ₩42,305 | ₩42,305 | ₩42,305 | ₩42,305 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,500 | ₩42,500 | ₩42,500 | ₩42,500 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,213 | ₩42,359 | ₩42,213 | ₩42,359 | +0.35% | 400 |
|---|
| 2026.02.13 | ₩42,159 | ₩42,500 | ₩42,146 | ₩42,500 | +0.81% | 1.5천 |
|---|
| 2026.02.12 | ₩42,827 | ₩42,827 | ₩42,461 | ₩42,461 | -0.85% | 100 |
|---|
| 2026.02.11 | ₩42,573 | ₩42,811 | ₩42,573 | ₩42,811 | +0.56% | 400 |
|---|
| 2026.02.10 | ₩42,440 | ₩42,440 | ₩42,413 | ₩42,413 | -0.06% | 600 |
|---|
| 2026.02.09 | ₩42,186 | ₩42,197 | ₩42,186 | ₩42,197 | +0.03% | 100 |
|---|
| 2026.02.06 | ₩41,991 | ₩41,991 | ₩41,991 | ₩41,991 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,157 | ₩41,331 | ₩41,157 | ₩41,191 | +0.08% | 1.5천 |
|---|
| 2026.02.04 | ₩41,638 | ₩41,638 | ₩41,304 | ₩41,304 | -0.80% | 200 |
|---|
| 2026.02.03 | ₩41,598 | ₩41,705 | ₩41,598 | ₩41,705 | +0.26% | 200 |
|---|
| 2026.02.02 | ₩41,505 | ₩41,740 | ₩41,505 | ₩41,740 | +0.57% | 1.1천 |
|---|
| 2026.01.30 | ₩41,391 | ₩41,391 | ₩41,251 | ₩41,383 | -0.02% | 6.5천 |
|---|
| 2026.01.29 | ₩41,698 | ₩41,852 | ₩41,598 | ₩41,852 | +0.37% | 500 |
|---|
| 2026.01.28 | ₩42,186 | ₩42,187 | ₩42,052 | ₩42,187 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩37,617 | ₩40,089 | ₩37,617 | ₩40,089 | +6.57% | 600 |
|---|
| 2026.01.26 | ₩41,403 | ₩41,403 | ₩41,403 | ₩41,403 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,117 | ₩41,304 | ₩41,117 | ₩41,304 | +0.45% | 4.9천 |
|---|
| 2026.01.22 | ₩41,151 | ₩41,197 | ₩41,090 | ₩41,171 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩41,010 | ₩41,010 | ₩40,985 | ₩40,985 | -0.06% | 700 |
|---|
| 2026.01.20 | ₩40,690 | ₩40,743 | ₩40,602 | ₩40,602 | -0.22% | 4.3만 |
|---|
| 2026.01.16 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,990 | ₩40,990 | ₩40,933 | ₩40,933 | -0.14% | 100 |
|---|
| 2026.01.14 | ₩40,569 | ₩40,731 | ₩40,569 | ₩40,731 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩40,636 | ₩40,670 | ₩40,636 | ₩40,670 | +0.08% | 300 |
|---|
| 2026.01.12 | ₩40,903 | ₩40,903 | ₩40,903 | ₩40,903 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩40,276 | ₩40,475 | ₩40,276 | ₩40,475 | +0.49% | 1.2천 |
|---|
| 2026.01.08 | ₩40,142 | ₩40,429 | ₩40,142 | ₩40,429 | +0.72% | 300 |
|---|
| 2026.01.07 | ₩40,489 | ₩40,543 | ₩40,489 | ₩40,543 | +0.13% | 700 |
|---|
| 2026.01.06 | ₩40,209 | ₩41,545 | ₩39,939 | ₩40,487 | +0.69% | 2.3만 |
|---|
| 2026.01.05 | ₩40,249 | ₩40,284 | ₩40,249 | ₩40,284 | +0.09% | 1천 |
|---|
| 2026.01.02 | ₩39,902 | ₩39,986 | ₩39,848 | ₩39,986 | +0.21% | 2천 |
|---|
| 2025.12.31 | ₩39,271 | ₩39,271 | ₩39,271 | ₩39,271 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,268 | ₩39,268 | ₩39,268 | ₩39,268 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,260 | ₩39,332 | ₩39,260 | ₩39,332 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩39,129 | ₩39,129 | ₩39,129 | ₩39,129 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,828 | ₩38,900 | ₩38,828 | ₩38,894 | +0.17% | 2천 |
|---|
| 2025.12.19 | ₩38,840 | ₩38,840 | ₩38,774 | ₩38,774 | -0.17% | 800 |
|---|
| 2025.12.18 | ₩39,007 | ₩39,007 | ₩39,005 | ₩39,005 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩38,675 | ₩38,675 | ₩38,675 | ₩38,675 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,978 | ₩38,978 | ₩38,978 | ₩38,978 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,113 | ₩39,123 | ₩39,113 | ₩39,123 | +0.02% | 400 |
|---|
| 2025.12.11 | ₩39,474 | ₩39,495 | ₩39,467 | ₩39,467 | -0.02% | 1.3만 |
|---|
| 2025.12.10 | ₩39,584 | ₩39,584 | ₩39,584 | ₩39,584 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,336 | ₩39,336 | ₩39,336 | ₩39,336 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,390 | ₩39,390 | ₩39,390 | ₩39,390 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,314 | ₩39,314 | ₩39,287 | ₩39,287 | -0.07% | 400 |
|---|
| 2025.12.03 | ₩39,312 | ₩39,312 | ₩39,312 | ₩39,312 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,328 | ₩39,328 | ₩39,328 | ₩39,328 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,207 | ₩39,264 | ₩39,207 | ₩39,264 | +0.15% | 200 |
|---|
| 2025.11.28 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,389 | ₩39,389 | ₩39,389 | ₩39,389 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,190 | ₩39,190 | ₩39,190 | ₩39,190 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,140 | ₩39,208 | ₩39,140 | ₩39,208 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩38,869 | ₩38,869 | ₩38,869 | ₩38,869 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,434 | ₩39,434 | ₩38,901 | ₩38,901 | -1.35% | 300 |
|---|
| 2025.11.19 | ₩39,303 | ₩39,303 | ₩39,303 | ₩39,303 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,294 | ₩39,294 | ₩39,294 | ₩39,294 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,407 | ₩39,505 | ₩39,407 | ₩39,505 | +0.25% | 300 |
|---|
| 2025.11.14 | ₩39,753 | ₩39,753 | ₩39,753 | ₩39,753 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,661 | ₩39,661 | ₩39,661 | ₩39,661 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,995 | ₩40,047 | ₩39,995 | ₩40,047 | +0.13% | 1.6천 |
|---|
| 2025.11.11 | ₩40,082 | ₩40,082 | ₩40,082 | ₩40,082 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,968 | ₩40,103 | ₩39,968 | ₩40,103 | +0.34% | 1.8천 |
|---|
| 2025.11.07 | ₩39,447 | ₩39,540 | ₩39,447 | ₩39,540 | +0.23% | 600 |
|---|
| 2025.11.06 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,804 | ₩39,804 | ₩39,804 | ₩39,804 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,942 | ₩39,942 | ₩39,942 | ₩39,942 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,808 | ₩39,808 | ₩39,805 | ₩39,805 | -0.01% | 400 |
|---|
| 2025.10.30 | ₩40,020 | ₩40,169 | ₩39,861 | ₩39,912 | -0.27% | 1만 |
|---|
| 2025.10.29 | ₩39,421 | ₩40,159 | ₩39,421 | ₩40,159 | +1.87% | 200 |
|---|
| 2025.10.28 | ₩40,048 | ₩40,113 | ₩40,048 | ₩40,113 | +0.16% | 100 |
|---|
| 2025.10.27 | ₩40,062 | ₩40,169 | ₩40,062 | ₩40,143 | +0.20% | 1.1천 |
|---|
| 2025.10.24 | ₩39,888 | ₩39,902 | ₩39,888 | ₩39,902 | +0.03% | 100 |
|---|
| 2025.10.23 | ₩39,741 | ₩39,781 | ₩39,741 | ₩39,748 | +0.02% | 500 |
|---|
| 2025.10.22 | ₩39,594 | ₩39,594 | ₩39,525 | ₩39,525 | -0.18% | 100 |
|---|
| 2025.10.21 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,781 | ₩39,882 | ₩39,781 | ₩39,882 | +0.25% | 100 |
|---|
| 2025.10.17 | ₩39,401 | ₩39,478 | ₩39,367 | ₩39,478 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩39,407 | ₩39,407 | ₩39,240 | ₩39,240 | -0.42% | 100 |
|---|
| 2025.10.15 | ₩39,073 | ₩39,084 | ₩39,073 | ₩39,084 | +0.03% | 100 |
|---|
| 2025.10.14 | ₩38,606 | ₩38,713 | ₩38,606 | ₩38,659 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩38,846 | ₩38,877 | ₩38,806 | ₩38,838 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩37,895 | ₩37,895 | ₩37,895 | ₩37,895 | 0.00% | 100 |
|---|