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 | ₩45,087 | ₩45,087 | ₩45,087 | ₩45,087 | 0.00% | 100 |
| 2026.10.08 | ₩44,719 | ₩44,719 | ₩44,719 | ₩44,719 | 0.00% | 100 |
| 2026.10.07 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 100 |
| 2026.10.06 | ₩45,924 | ₩45,924 | ₩45,822 | ₩45,822 | -0.22% | 300 |
| 2026.10.05 | ₩46,138 | ₩46,152 | ₩46,126 | ₩46,126 | -0.03% | 600 |
| 2026.10.02 | ₩45,635 | ₩45,635 | ₩45,635 | ₩45,635 | 0.00% | 100 |
| 2026.10.01 | ₩45,161 | ₩45,201 | ₩45,161 | ₩45,201 | +0.09% | 300 |
| 2026.09.30 | ₩45,021 | ₩45,021 | ₩45,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,021 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,420 | ₩45,420 | ₩45,420 | ₩45,420 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩45,442 | ₩45,442 | ₩45,442 | ₩45,442 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,857 | ₩45,857 | ₩45,857 | ₩45,857 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,589 | ₩45,589 | ₩45,503 | ₩45,503 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,442 | ₩46,442 | ₩46,442 | ₩46,442 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,071 | ₩46,239 | ₩46,071 | ₩46,239 | +0.36% | 600 |
|---|
| 2026.09.18 | ₩45,294 | ₩45,294 | ₩45,294 | ₩45,294 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,836 | ₩45,836 | ₩45,836 | ₩45,836 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,091 | ₩45,091 | ₩45,091 | ₩45,091 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,177 | ₩45,177 | ₩45,177 | ₩45,177 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,169 | ₩45,169 | ₩45,169 | ₩45,169 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,244 | ₩46,244 | ₩46,244 | ₩46,244 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,951 | ₩45,951 | ₩45,799 | ₩45,799 | -0.33% | 300 |
|---|
| 2026.09.09 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,741 | ₩46,741 | ₩46,673 | ₩46,673 | -0.15% | 200 |
|---|
| 2026.09.04 | ₩46,397 | ₩46,397 | ₩46,397 | ₩46,397 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,795 | ₩45,795 | ₩45,795 | ₩45,795 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,723 | ₩45,723 | ₩45,556 | ₩45,556 | -0.37% | 200 |
|---|
| 2026.08.31 | ₩45,593 | ₩45,593 | ₩45,593 | ₩45,593 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,530 | ₩45,530 | ₩45,530 | ₩45,530 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,635 | ₩45,635 | ₩45,635 | ₩45,635 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,509 | ₩45,521 | ₩45,493 | ₩45,493 | -0.04% | 600 |
|---|
| 2026.08.25 | ₩45,584 | ₩45,584 | ₩45,584 | ₩45,584 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,972 | ₩44,972 | ₩44,972 | ₩44,972 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,549 | ₩45,549 | ₩45,402 | ₩45,402 | -0.32% | 200 |
|---|
| 2026.08.20 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,866 | ₩44,866 | ₩44,866 | ₩44,866 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,350 | ₩44,350 | ₩44,350 | ₩44,350 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,361 | ₩45,361 | ₩45,337 | ₩45,337 | -0.05% | 800 |
|---|
| 2026.08.14 | ₩44,978 | ₩44,978 | ₩44,978 | ₩44,978 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,091 | ₩45,091 | ₩45,091 | ₩45,091 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,615 | ₩44,615 | ₩44,615 | ₩44,615 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,330 | ₩44,330 | ₩44,290 | ₩44,290 | -0.09% | 200 |
|---|
| 2026.08.07 | ₩44,565 | ₩44,565 | ₩44,565 | ₩44,565 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,477 | ₩44,477 | ₩44,435 | ₩44,435 | -0.10% | 400 |
|---|
| 2026.08.05 | ₩44,759 | ₩44,759 | ₩44,731 | ₩44,731 | -0.06% | 600 |
|---|
| 2026.08.04 | ₩45,028 | ₩45,028 | ₩45,028 | ₩45,028 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,957 | ₩44,159 | ₩43,848 | ₩44,159 | +0.46% | 2.2천 |
|---|
| 2026.07.31 | ₩44,147 | ₩44,147 | ₩44,147 | ₩44,147 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,217 | ₩43,217 | ₩43,217 | ₩43,217 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,655 | ₩43,655 | ₩43,655 | ₩43,655 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,525 | ₩43,525 | ₩43,525 | ₩43,525 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,238 | ₩44,238 | ₩44,238 | ₩44,238 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,236 | ₩44,524 | ₩44,236 | ₩44,524 | +0.65% | 400 |
|---|
| 2026.07.20 | ₩43,666 | ₩43,666 | ₩43,666 | ₩43,666 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,517 | ₩43,517 | ₩43,517 | ₩43,517 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,204 | ₩44,204 | ₩44,204 | ₩44,204 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,290 | ₩44,455 | ₩44,290 | ₩44,455 | +0.37% | 100 |
|---|
| 2026.07.13 | ₩44,062 | ₩44,062 | ₩43,768 | ₩43,768 | -0.67% | 100 |
|---|
| 2026.07.10 | ₩44,826 | ₩44,844 | ₩44,826 | ₩44,844 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩44,745 | ₩44,844 | ₩44,745 | ₩44,844 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩44,402 | ₩44,790 | ₩44,402 | ₩44,790 | +0.87% | 400 |
|---|
| 2026.07.07 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,254 | ₩45,254 | ₩45,209 | ₩45,209 | -0.10% | 600 |
|---|
| 2026.07.02 | ₩43,915 | ₩43,915 | ₩43,915 | ₩43,915 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,424 | ₩44,424 | ₩44,190 | ₩44,190 | -0.53% | 400 |
|---|
| 2026.06.30 | ₩45,219 | ₩45,219 | ₩45,219 | ₩45,219 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩45,000 | ₩45,027 | ₩44,843 | ₩44,843 | -0.35% | 700 |
|---|
| 2026.06.25 | ₩45,069 | ₩45,069 | ₩45,069 | ₩45,069 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩44,852 | ₩44,852 | ₩44,840 | ₩44,840 | -0.03% | 200 |
|---|
| 2026.06.23 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,723 | ₩46,723 | ₩46,723 | ₩46,723 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,648 | ₩46,648 | ₩46,648 | ₩46,648 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,894 | ₩45,894 | ₩45,894 | ₩45,894 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,019 | ₩46,019 | ₩46,019 | ₩46,019 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,540 | ₩46,565 | ₩46,527 | ₩46,565 | +0.05% | 400 |
|---|
| 2026.06.12 | ₩45,254 | ₩45,616 | ₩45,254 | ₩45,518 | +0.58% | 700 |
|---|
| 2026.06.11 | ₩44,263 | ₩45,404 | ₩44,223 | ₩45,404 | +2.58% | 2.9천 |
|---|
| 2026.06.10 | ₩44,518 | ₩44,732 | ₩43,954 | ₩43,954 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩44,799 | ₩44,799 | ₩43,674 | ₩44,415 | -0.86% | 1천 |
|---|
| 2026.06.08 | ₩44,437 | ₩44,464 | ₩44,437 | ₩44,464 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩44,752 | ₩44,752 | ₩43,769 | ₩43,769 | -2.20% | 1.2천 |
|---|
| 2026.06.04 | ₩45,976 | ₩45,976 | ₩45,976 | ₩45,976 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,090 | ₩47,090 | ₩47,090 | ₩47,090 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩46,848 | ₩46,915 | ₩46,848 | ₩46,867 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩45,651 | ₩45,651 | ₩45,651 | ₩45,651 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩45,616 | ₩45,616 | ₩45,407 | ₩45,407 | -0.46% | 200 |
|---|
| 2026.05.26 | ₩45,094 | ₩45,288 | ₩45,053 | ₩45,288 | +0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩44,148 | ₩44,148 | ₩44,148 | ₩44,148 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,768 | ₩44,250 | ₩43,768 | ₩44,240 | +1.08% | 5.2천 |
|---|
| 2026.05.19 | ₩43,339 | ₩44,036 | ₩43,339 | ₩43,706 | +0.85% | 2.6천 |
|---|
| 2026.05.18 | ₩43,994 | ₩43,994 | ₩43,994 | ₩43,994 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,933 | ₩45,107 | ₩44,906 | ₩45,065 | +0.30% | 600 |
|---|
| 2026.05.13 | ₩44,747 | ₩44,747 | ₩44,747 | ₩44,747 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,096 | ₩44,096 | ₩44,096 | ₩44,096 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,120 | ₩45,286 | ₩45,120 | ₩45,198 | +0.17% | 6.6천 |
|---|
| 2026.05.08 | ₩45,348 | ₩45,467 | ₩45,241 | ₩45,467 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,669 | ₩44,669 | ₩44,669 | ₩44,669 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,000 | ₩45,197 | ₩45,000 | ₩45,197 | +0.44% | 300 |
|---|
| 2026.05.05 | ₩43,861 | ₩44,129 | ₩43,861 | ₩44,044 | +0.42% | 2.1천 |
|---|
| 2026.05.04 | ₩43,286 | ₩43,326 | ₩43,286 | ₩43,326 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩43,379 | ₩43,379 | ₩43,312 | ₩43,322 | -0.13% | 1천 |
|---|
| 2026.04.30 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,755 | ₩42,755 | ₩42,755 | ₩42,755 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,736 | ₩42,825 | ₩42,669 | ₩42,825 | +0.21% | 500 |
|---|
| 2026.04.27 | ₩43,205 | ₩43,286 | ₩43,205 | ₩43,213 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,924 | ₩42,924 | ₩42,572 | ₩42,572 | -0.82% | 400 |
|---|
| 2026.04.22 | ₩43,011 | ₩43,011 | ₩43,011 | ₩43,011 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,589 | ₩42,589 | ₩42,474 | ₩42,474 | -0.27% | 200 |
|---|
| 2026.04.20 | ₩42,917 | ₩42,917 | ₩42,917 | ₩42,917 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩43,527 | ₩43,527 | ₩43,232 | ₩43,275 | -0.58% | 4.4천 |
|---|
| 2026.04.16 | ₩42,509 | ₩42,553 | ₩42,509 | ₩42,553 | +0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩42,395 | ₩42,395 | ₩42,395 | ₩42,395 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,382 | ₩42,407 | ₩42,382 | ₩42,407 | +0.06% | 300 |
|---|
| 2026.04.13 | ₩41,270 | ₩41,786 | ₩41,243 | ₩41,786 | +1.25% | 1.1천 |
|---|
| 2026.04.10 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,656 | ₩39,959 | ₩39,576 | ₩39,959 | +0.76% | 2.1천 |
|---|
| 2026.04.06 | ₩39,803 | ₩39,803 | ₩39,669 | ₩39,777 | -0.07% | 800 |
|---|
| 2026.04.02 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,888 | ₩39,888 | ₩39,888 | ₩39,888 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,752 | ₩38,752 | ₩38,752 | ₩38,752 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,926 | ₩38,926 | ₩38,926 | ₩38,926 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,735 | ₩39,735 | ₩39,735 | ₩39,735 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,272 | ₩40,272 | ₩40,272 | ₩40,272 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,112 | ₩39,112 | ₩39,112 | ₩39,112 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,830 | ₩40,150 | ₩39,830 | ₩40,150 | +0.80% | 200 |
|---|
| 2026.03.18 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,848 | ₩40,871 | ₩40,835 | ₩40,871 | +0.06% | 200 |
|---|
| 2026.03.16 | ₩40,647 | ₩40,728 | ₩40,647 | ₩40,728 | +0.20% | 1천 |
|---|
| 2026.03.13 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩40,004 | ₩40,004 | ₩39,909 | ₩39,909 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩41,089 | ₩41,089 | ₩40,861 | ₩41,005 | -0.21% | 1.7천 |
|---|
| 2026.03.10 | ₩41,143 | ₩41,143 | ₩40,915 | ₩40,915 | -0.55% | 400 |
|---|
| 2026.03.09 | ₩40,158 | ₩40,737 | ₩40,158 | ₩40,737 | +1.44% | 100 |
|---|
| 2026.03.06 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,299 | ₩40,379 | ₩40,192 | ₩40,365 | +0.16% | 500 |
|---|
| 2026.03.04 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,500 | ₩40,713 | ₩40,393 | ₩40,713 | +0.53% | 700 |
|---|
| 2026.03.02 | ₩42,147 | ₩42,285 | ₩42,107 | ₩42,285 | +0.33% | 900 |
|---|
| 2026.02.27 | ₩42,994 | ₩42,994 | ₩42,994 | ₩42,994 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,117 | ₩43,138 | ₩43,117 | ₩43,138 | +0.05% | 800 |
|---|
| 2026.02.25 | ₩43,446 | ₩43,478 | ₩43,433 | ₩43,478 | +0.07% | 2.3천 |
|---|
| 2026.02.24 | ₩43,312 | ₩43,312 | ₩43,296 | ₩43,296 | -0.04% | 200 |
|---|
| 2026.02.23 | ₩42,735 | ₩42,735 | ₩42,735 | ₩42,735 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,897 | ₩43,057 | ₩42,806 | ₩43,057 | +0.37% | 4.6천 |
|---|
| 2026.02.19 | ₩42,414 | ₩42,414 | ₩42,414 | ₩42,414 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,609 | ₩42,609 | ₩42,609 | ₩42,609 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,321 | ₩42,469 | ₩42,321 | ₩42,469 | +0.35% | 400 |
|---|
| 2026.02.13 | ₩42,268 | ₩42,609 | ₩42,254 | ₩42,609 | +0.81% | 1.5천 |
|---|
| 2026.02.12 | ₩42,937 | ₩42,937 | ₩42,570 | ₩42,570 | -0.85% | 100 |
|---|
| 2026.02.11 | ₩42,683 | ₩42,921 | ₩42,683 | ₩42,921 | +0.56% | 400 |
|---|
| 2026.02.10 | ₩42,549 | ₩42,549 | ₩42,522 | ₩42,522 | -0.06% | 600 |
|---|
| 2026.02.09 | ₩42,294 | ₩42,305 | ₩42,294 | ₩42,305 | +0.03% | 100 |
|---|
| 2026.02.06 | ₩42,099 | ₩42,099 | ₩42,099 | ₩42,099 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,263 | ₩41,437 | ₩41,263 | ₩41,297 | +0.08% | 1.5천 |
|---|
| 2026.02.04 | ₩41,745 | ₩41,745 | ₩41,411 | ₩41,411 | -0.80% | 200 |
|---|
| 2026.02.03 | ₩41,705 | ₩41,812 | ₩41,705 | ₩41,812 | +0.26% | 200 |
|---|
| 2026.02.02 | ₩41,611 | ₩41,847 | ₩41,611 | ₩41,847 | +0.57% | 1.1천 |
|---|
| 2026.01.30 | ₩41,498 | ₩41,498 | ₩41,357 | ₩41,490 | -0.02% | 6.5천 |
|---|
| 2026.01.29 | ₩41,806 | ₩41,960 | ₩41,705 | ₩41,960 | +0.37% | 500 |
|---|
| 2026.01.28 | ₩42,294 | ₩42,296 | ₩42,161 | ₩42,296 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩37,714 | ₩40,192 | ₩37,714 | ₩40,192 | +6.57% | 600 |
|---|
| 2026.01.26 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,223 | ₩41,411 | ₩41,223 | ₩41,411 | +0.45% | 4.9천 |
|---|
| 2026.01.22 | ₩41,257 | ₩41,303 | ₩41,196 | ₩41,277 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩41,116 | ₩41,116 | ₩41,090 | ₩41,090 | -0.06% | 700 |
|---|
| 2026.01.20 | ₩40,794 | ₩40,848 | ₩40,706 | ₩40,706 | -0.22% | 4.3만 |
|---|
| 2026.01.16 | ₩40,880 | ₩40,880 | ₩40,880 | ₩40,880 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,096 | ₩41,096 | ₩41,038 | ₩41,038 | -0.14% | 100 |
|---|
| 2026.01.14 | ₩40,674 | ₩40,836 | ₩40,674 | ₩40,836 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩40,741 | ₩40,774 | ₩40,741 | ₩40,774 | +0.08% | 300 |
|---|
| 2026.01.12 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩40,379 | ₩40,579 | ₩40,379 | ₩40,579 | +0.49% | 1.2천 |
|---|
| 2026.01.08 | ₩40,245 | ₩40,533 | ₩40,245 | ₩40,533 | +0.72% | 300 |
|---|
| 2026.01.07 | ₩40,594 | ₩40,647 | ₩40,594 | ₩40,647 | +0.13% | 700 |
|---|
| 2026.01.06 | ₩40,312 | ₩41,652 | ₩40,042 | ₩40,591 | +0.69% | 2.3만 |
|---|
| 2026.01.05 | ₩40,353 | ₩40,387 | ₩40,353 | ₩40,387 | +0.09% | 1천 |
|---|
| 2026.01.02 | ₩40,004 | ₩40,089 | ₩39,951 | ₩40,089 | +0.21% | 2천 |
|---|
| 2025.12.31 | ₩39,372 | ₩39,372 | ₩39,372 | ₩39,372 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,369 | ₩39,369 | ₩39,369 | ₩39,369 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,273 | ₩39,273 | ₩39,273 | ₩39,273 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,361 | ₩39,434 | ₩39,361 | ₩39,434 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩39,230 | ₩39,230 | ₩39,230 | ₩39,230 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,197 | ₩39,197 | ₩39,197 | ₩39,197 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,928 | ₩39,000 | ₩38,928 | ₩38,994 | +0.17% | 2천 |
|---|
| 2025.12.19 | ₩38,940 | ₩38,940 | ₩38,874 | ₩38,874 | -0.17% | 800 |
|---|
| 2025.12.18 | ₩39,107 | ₩39,107 | ₩39,106 | ₩39,106 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩38,775 | ₩38,775 | ₩38,775 | ₩38,775 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,079 | ₩39,079 | ₩39,079 | ₩39,079 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,214 | ₩39,223 | ₩39,214 | ₩39,223 | +0.02% | 400 |
|---|
| 2025.12.11 | ₩39,576 | ₩39,597 | ₩39,569 | ₩39,569 | -0.02% | 1.3만 |
|---|
| 2025.12.10 | ₩39,686 | ₩39,686 | ₩39,686 | ₩39,686 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,420 | ₩39,420 | ₩39,420 | ₩39,420 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,491 | ₩39,491 | ₩39,491 | ₩39,491 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,415 | ₩39,415 | ₩39,388 | ₩39,388 | -0.07% | 400 |
|---|
| 2025.12.03 | ₩39,414 | ₩39,414 | ₩39,414 | ₩39,414 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,430 | ₩39,430 | ₩39,430 | ₩39,430 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,308 | ₩39,365 | ₩39,308 | ₩39,365 | +0.15% | 200 |
|---|
| 2025.11.28 | ₩39,399 | ₩39,399 | ₩39,399 | ₩39,399 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,490 | ₩39,490 | ₩39,490 | ₩39,490 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,290 | ₩39,290 | ₩39,290 | ₩39,290 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,241 | ₩39,309 | ₩39,241 | ₩39,309 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩38,969 | ₩38,969 | ₩38,969 | ₩38,969 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,536 | ₩39,536 | ₩39,001 | ₩39,001 | -1.35% | 300 |
|---|
| 2025.11.19 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,395 | ₩39,395 | ₩39,395 | ₩39,395 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,509 | ₩39,607 | ₩39,509 | ₩39,607 | +0.25% | 300 |
|---|
| 2025.11.14 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,098 | ₩40,150 | ₩40,098 | ₩40,150 | +0.13% | 1.6천 |
|---|
| 2025.11.11 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,071 | ₩40,207 | ₩40,071 | ₩40,207 | +0.34% | 1.8천 |
|---|
| 2025.11.07 | ₩39,549 | ₩39,641 | ₩39,549 | ₩39,641 | +0.23% | 600 |
|---|
| 2025.11.06 | ₩39,668 | ₩39,668 | ₩39,668 | ₩39,668 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,907 | ₩39,907 | ₩39,907 | ₩39,907 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,659 | ₩39,659 | ₩39,659 | ₩39,659 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,044 | ₩40,044 | ₩40,044 | ₩40,044 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,911 | ₩39,911 | ₩39,908 | ₩39,908 | -0.01% | 400 |
|---|
| 2025.10.30 | ₩40,123 | ₩40,272 | ₩39,964 | ₩40,015 | -0.27% | 1만 |
|---|
| 2025.10.29 | ₩39,522 | ₩40,263 | ₩39,522 | ₩40,263 | +1.87% | 200 |
|---|
| 2025.10.28 | ₩40,152 | ₩40,216 | ₩40,152 | ₩40,216 | +0.16% | 100 |
|---|
| 2025.10.27 | ₩40,165 | ₩40,272 | ₩40,165 | ₩40,247 | +0.20% | 1.1천 |
|---|
| 2025.10.24 | ₩39,991 | ₩40,004 | ₩39,991 | ₩40,004 | +0.03% | 100 |
|---|
| 2025.10.23 | ₩39,844 | ₩39,884 | ₩39,844 | ₩39,850 | +0.02% | 500 |
|---|
| 2025.10.22 | ₩39,696 | ₩39,696 | ₩39,627 | ₩39,627 | -0.18% | 100 |
|---|
| 2025.10.21 | ₩39,684 | ₩39,684 | ₩39,684 | ₩39,684 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,884 | ₩39,984 | ₩39,884 | ₩39,984 | +0.25% | 100 |
|---|
| 2025.10.17 | ₩39,502 | ₩39,580 | ₩39,469 | ₩39,580 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩39,509 | ₩39,509 | ₩39,341 | ₩39,341 | -0.42% | 100 |
|---|
| 2025.10.15 | ₩39,174 | ₩39,185 | ₩39,174 | ₩39,185 | +0.03% | 100 |
|---|
| 2025.10.14 | ₩38,705 | ₩38,812 | ₩38,705 | ₩38,759 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩38,946 | ₩38,977 | ₩38,906 | ₩38,938 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩37,993 | ₩37,993 | ₩37,993 | ₩37,993 | 0.00% | 100 |
|---|