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 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 100 |
| 2026.10.08 | ₩44,795 | ₩44,795 | ₩44,795 | ₩44,795 | 0.00% | 100 |
| 2026.10.07 | ₩45,480 | ₩45,480 | ₩45,480 | ₩45,480 | 0.00% | 100 |
| 2026.10.06 | ₩46,003 | ₩46,003 | ₩45,901 | ₩45,901 | -0.22% | 300 |
| 2026.10.05 | ₩46,217 | ₩46,231 | ₩46,205 | ₩46,205 | -0.03% | 600 |
| 2026.10.02 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 100 |
| 2026.10.01 | ₩45,238 | ₩45,278 | ₩45,238 | ₩45,278 | +0.09% | 300 |
| 2026.09.30 | ₩45,099 | ₩45,099 | ₩45,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,099 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,498 | ₩45,498 | ₩45,498 | ₩45,498 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,936 | ₩45,936 | ₩45,936 | ₩45,936 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,667 | ₩45,667 | ₩45,582 | ₩45,582 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,812 | ₩45,812 | ₩45,812 | ₩45,812 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,522 | ₩46,522 | ₩46,522 | ₩46,522 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,150 | ₩46,318 | ₩46,150 | ₩46,318 | +0.36% | 600 |
|---|
| 2026.09.18 | ₩45,372 | ₩45,372 | ₩45,372 | ₩45,372 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,914 | ₩45,914 | ₩45,914 | ₩45,914 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,246 | ₩45,246 | ₩45,246 | ₩45,246 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,323 | ₩46,323 | ₩46,323 | ₩46,323 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,030 | ₩46,030 | ₩45,878 | ₩45,878 | -0.33% | 300 |
|---|
| 2026.09.09 | ₩46,652 | ₩46,652 | ₩46,652 | ₩46,652 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,821 | ₩46,821 | ₩46,753 | ₩46,753 | -0.15% | 200 |
|---|
| 2026.09.04 | ₩46,476 | ₩46,476 | ₩46,476 | ₩46,476 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,874 | ₩45,874 | ₩45,874 | ₩45,874 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,881 | ₩45,881 | ₩45,881 | ₩45,881 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,802 | ₩45,802 | ₩45,634 | ₩45,634 | -0.37% | 200 |
|---|
| 2026.08.31 | ₩45,671 | ₩45,671 | ₩45,671 | ₩45,671 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,608 | ₩45,608 | ₩45,608 | ₩45,608 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,587 | ₩45,599 | ₩45,571 | ₩45,571 | -0.04% | 600 |
|---|
| 2026.08.25 | ₩45,662 | ₩45,662 | ₩45,662 | ₩45,662 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,049 | ₩45,049 | ₩45,049 | ₩45,049 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,627 | ₩45,627 | ₩45,480 | ₩45,480 | -0.32% | 200 |
|---|
| 2026.08.20 | ₩45,237 | ₩45,237 | ₩45,237 | ₩45,237 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,943 | ₩44,943 | ₩44,943 | ₩44,943 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,426 | ₩44,426 | ₩44,426 | ₩44,426 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,439 | ₩45,439 | ₩45,415 | ₩45,415 | -0.05% | 800 |
|---|
| 2026.08.14 | ₩45,056 | ₩45,056 | ₩45,056 | ₩45,056 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,158 | ₩45,158 | ₩45,158 | ₩45,158 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,406 | ₩44,406 | ₩44,366 | ₩44,366 | -0.09% | 200 |
|---|
| 2026.08.07 | ₩44,641 | ₩44,641 | ₩44,641 | ₩44,641 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,554 | ₩44,554 | ₩44,511 | ₩44,511 | -0.10% | 400 |
|---|
| 2026.08.05 | ₩44,836 | ₩44,836 | ₩44,807 | ₩44,807 | -0.06% | 600 |
|---|
| 2026.08.04 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,032 | ₩44,235 | ₩43,923 | ₩44,235 | +0.46% | 2.2천 |
|---|
| 2026.07.31 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,248 | ₩44,248 | ₩44,248 | ₩44,248 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,768 | ₩42,768 | ₩42,768 | ₩42,768 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,730 | ₩43,730 | ₩43,730 | ₩43,730 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,600 | ₩43,600 | ₩43,600 | ₩43,600 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,312 | ₩44,601 | ₩44,312 | ₩44,601 | +0.65% | 400 |
|---|
| 2026.07.20 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,687 | ₩43,687 | ₩43,687 | ₩43,687 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,280 | ₩44,280 | ₩44,280 | ₩44,280 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,366 | ₩44,531 | ₩44,366 | ₩44,531 | +0.37% | 100 |
|---|
| 2026.07.13 | ₩44,138 | ₩44,138 | ₩43,843 | ₩43,843 | -0.67% | 100 |
|---|
| 2026.07.10 | ₩44,903 | ₩44,921 | ₩44,903 | ₩44,921 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩44,822 | ₩44,921 | ₩44,822 | ₩44,921 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩44,479 | ₩44,866 | ₩44,479 | ₩44,866 | +0.87% | 400 |
|---|
| 2026.07.07 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,332 | ₩45,332 | ₩45,286 | ₩45,286 | -0.10% | 600 |
|---|
| 2026.07.02 | ₩43,990 | ₩43,990 | ₩43,990 | ₩43,990 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,500 | ₩44,500 | ₩44,265 | ₩44,265 | -0.53% | 400 |
|---|
| 2026.06.30 | ₩45,297 | ₩45,297 | ₩45,297 | ₩45,297 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,030 | ₩45,030 | ₩45,030 | ₩45,030 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩45,077 | ₩45,104 | ₩44,920 | ₩44,920 | -0.35% | 700 |
|---|
| 2026.06.25 | ₩45,147 | ₩45,147 | ₩45,147 | ₩45,147 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩44,930 | ₩44,930 | ₩44,917 | ₩44,917 | -0.03% | 200 |
|---|
| 2026.06.23 | ₩44,840 | ₩44,840 | ₩44,840 | ₩44,840 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,804 | ₩46,804 | ₩46,804 | ₩46,804 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,729 | ₩46,729 | ₩46,729 | ₩46,729 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,973 | ₩45,973 | ₩45,973 | ₩45,973 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,098 | ₩46,098 | ₩46,098 | ₩46,098 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,620 | ₩46,645 | ₩46,606 | ₩46,645 | +0.05% | 400 |
|---|
| 2026.06.12 | ₩45,332 | ₩45,694 | ₩45,332 | ₩45,596 | +0.58% | 700 |
|---|
| 2026.06.11 | ₩44,339 | ₩45,482 | ₩44,299 | ₩45,482 | +2.58% | 2.9천 |
|---|
| 2026.06.10 | ₩44,594 | ₩44,809 | ₩44,029 | ₩44,029 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩44,876 | ₩44,876 | ₩43,749 | ₩44,491 | -0.86% | 1천 |
|---|
| 2026.06.08 | ₩44,514 | ₩44,540 | ₩44,514 | ₩44,540 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩44,829 | ₩44,829 | ₩43,844 | ₩43,844 | -2.20% | 1.2천 |
|---|
| 2026.06.04 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,565 | ₩46,565 | ₩46,565 | ₩46,565 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,171 | ₩47,171 | ₩47,171 | ₩47,171 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩46,928 | ₩46,996 | ₩46,928 | ₩46,947 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩45,729 | ₩45,729 | ₩45,729 | ₩45,729 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩45,592 | ₩45,592 | ₩45,592 | ₩45,592 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩45,694 | ₩45,694 | ₩45,485 | ₩45,485 | -0.46% | 200 |
|---|
| 2026.05.26 | ₩45,171 | ₩45,366 | ₩45,131 | ₩45,366 | +0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,843 | ₩44,326 | ₩43,843 | ₩44,316 | +1.08% | 5.2천 |
|---|
| 2026.05.19 | ₩43,414 | ₩44,111 | ₩43,414 | ₩43,781 | +0.85% | 2.6천 |
|---|
| 2026.05.18 | ₩44,070 | ₩44,070 | ₩44,070 | ₩44,070 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,010 | ₩45,184 | ₩44,983 | ₩45,143 | +0.30% | 600 |
|---|
| 2026.05.13 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,198 | ₩45,364 | ₩45,198 | ₩45,276 | +0.17% | 6.6천 |
|---|
| 2026.05.08 | ₩45,426 | ₩45,545 | ₩45,319 | ₩45,545 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,746 | ₩44,746 | ₩44,746 | ₩44,746 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,077 | ₩45,274 | ₩45,077 | ₩45,274 | +0.44% | 300 |
|---|
| 2026.05.05 | ₩43,937 | ₩44,205 | ₩43,937 | ₩44,119 | +0.42% | 2.1천 |
|---|
| 2026.05.04 | ₩43,360 | ₩43,400 | ₩43,360 | ₩43,400 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩43,454 | ₩43,454 | ₩43,387 | ₩43,396 | -0.13% | 1천 |
|---|
| 2026.04.30 | ₩43,360 | ₩43,360 | ₩43,360 | ₩43,360 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,829 | ₩42,829 | ₩42,829 | ₩42,829 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,810 | ₩42,898 | ₩42,743 | ₩42,898 | +0.21% | 500 |
|---|
| 2026.04.27 | ₩43,279 | ₩43,360 | ₩43,279 | ₩43,287 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩43,340 | ₩43,340 | ₩43,340 | ₩43,340 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,998 | ₩42,998 | ₩42,645 | ₩42,645 | -0.82% | 400 |
|---|
| 2026.04.22 | ₩43,085 | ₩43,085 | ₩43,085 | ₩43,085 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,662 | ₩42,662 | ₩42,547 | ₩42,547 | -0.27% | 200 |
|---|
| 2026.04.20 | ₩42,991 | ₩42,991 | ₩42,991 | ₩42,991 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩43,601 | ₩43,601 | ₩43,306 | ₩43,349 | -0.58% | 4.4천 |
|---|
| 2026.04.16 | ₩42,582 | ₩42,626 | ₩42,582 | ₩42,626 | +0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩42,468 | ₩42,468 | ₩42,468 | ₩42,468 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,454 | ₩42,480 | ₩42,454 | ₩42,480 | +0.06% | 300 |
|---|
| 2026.04.13 | ₩41,341 | ₩41,857 | ₩41,314 | ₩41,857 | +1.25% | 1.1천 |
|---|
| 2026.04.10 | ₩41,645 | ₩41,645 | ₩41,645 | ₩41,645 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩41,612 | ₩41,612 | ₩41,612 | ₩41,612 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,724 | ₩40,027 | ₩39,644 | ₩40,027 | +0.76% | 2.1천 |
|---|
| 2026.04.06 | ₩39,872 | ₩39,872 | ₩39,738 | ₩39,845 | -0.07% | 800 |
|---|
| 2026.04.02 | ₩39,527 | ₩39,527 | ₩39,527 | ₩39,527 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,956 | ₩39,956 | ₩39,956 | ₩39,956 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩38,502 | ₩38,502 | ₩38,502 | ₩38,502 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,180 | ₩39,180 | ₩39,180 | ₩39,180 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,899 | ₩40,219 | ₩39,899 | ₩40,219 | +0.80% | 200 |
|---|
| 2026.03.18 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,918 | ₩40,941 | ₩40,905 | ₩40,941 | +0.06% | 200 |
|---|
| 2026.03.16 | ₩40,717 | ₩40,797 | ₩40,717 | ₩40,797 | +0.20% | 1천 |
|---|
| 2026.03.13 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩40,073 | ₩40,073 | ₩39,978 | ₩39,978 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩41,160 | ₩41,160 | ₩40,932 | ₩41,075 | -0.21% | 1.7천 |
|---|
| 2026.03.10 | ₩41,213 | ₩41,213 | ₩40,985 | ₩40,985 | -0.55% | 400 |
|---|
| 2026.03.09 | ₩40,227 | ₩40,807 | ₩40,227 | ₩40,807 | +1.44% | 100 |
|---|
| 2026.03.06 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,368 | ₩40,449 | ₩40,261 | ₩40,434 | +0.16% | 500 |
|---|
| 2026.03.04 | ₩41,317 | ₩41,317 | ₩41,317 | ₩41,317 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,569 | ₩40,783 | ₩40,462 | ₩40,783 | +0.53% | 700 |
|---|
| 2026.03.02 | ₩42,220 | ₩42,358 | ₩42,179 | ₩42,358 | +0.33% | 900 |
|---|
| 2026.02.27 | ₩43,067 | ₩43,067 | ₩43,067 | ₩43,067 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,191 | ₩43,212 | ₩43,191 | ₩43,212 | +0.05% | 800 |
|---|
| 2026.02.25 | ₩43,521 | ₩43,553 | ₩43,507 | ₩43,553 | +0.07% | 2.3천 |
|---|
| 2026.02.24 | ₩43,387 | ₩43,387 | ₩43,371 | ₩43,371 | -0.04% | 200 |
|---|
| 2026.02.23 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,971 | ₩43,130 | ₩42,880 | ₩43,130 | +0.37% | 4.6천 |
|---|
| 2026.02.19 | ₩42,486 | ₩42,486 | ₩42,486 | ₩42,486 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,682 | ₩42,682 | ₩42,682 | ₩42,682 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,394 | ₩42,542 | ₩42,394 | ₩42,542 | +0.35% | 400 |
|---|
| 2026.02.13 | ₩42,340 | ₩42,682 | ₩42,327 | ₩42,682 | +0.81% | 1.5천 |
|---|
| 2026.02.12 | ₩43,011 | ₩43,011 | ₩42,643 | ₩42,643 | -0.85% | 100 |
|---|
| 2026.02.11 | ₩42,756 | ₩42,995 | ₩42,756 | ₩42,995 | +0.56% | 400 |
|---|
| 2026.02.10 | ₩42,622 | ₩42,622 | ₩42,595 | ₩42,595 | -0.06% | 600 |
|---|
| 2026.02.09 | ₩42,367 | ₩42,378 | ₩42,367 | ₩42,378 | +0.03% | 100 |
|---|
| 2026.02.06 | ₩42,171 | ₩42,171 | ₩42,171 | ₩42,171 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,334 | ₩41,508 | ₩41,334 | ₩41,368 | +0.08% | 1.5천 |
|---|
| 2026.02.04 | ₩41,817 | ₩41,817 | ₩41,482 | ₩41,482 | -0.80% | 200 |
|---|
| 2026.02.03 | ₩41,777 | ₩41,884 | ₩41,777 | ₩41,884 | +0.26% | 200 |
|---|
| 2026.02.02 | ₩41,683 | ₩41,919 | ₩41,683 | ₩41,919 | +0.57% | 1.1천 |
|---|
| 2026.01.30 | ₩41,569 | ₩41,569 | ₩41,428 | ₩41,561 | -0.02% | 6.5천 |
|---|
| 2026.01.29 | ₩41,877 | ₩42,032 | ₩41,777 | ₩42,032 | +0.37% | 500 |
|---|
| 2026.01.28 | ₩42,367 | ₩42,368 | ₩42,233 | ₩42,368 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩37,779 | ₩40,261 | ₩37,779 | ₩40,261 | +6.57% | 600 |
|---|
| 2026.01.26 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,294 | ₩41,482 | ₩41,294 | ₩41,482 | +0.45% | 4.9천 |
|---|
| 2026.01.22 | ₩41,327 | ₩41,374 | ₩41,267 | ₩41,347 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩41,187 | ₩41,187 | ₩41,161 | ₩41,161 | -0.06% | 700 |
|---|
| 2026.01.20 | ₩40,865 | ₩40,918 | ₩40,776 | ₩40,776 | -0.22% | 4.3만 |
|---|
| 2026.01.16 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,166 | ₩41,166 | ₩41,109 | ₩41,109 | -0.14% | 100 |
|---|
| 2026.01.14 | ₩40,744 | ₩40,906 | ₩40,744 | ₩40,906 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩40,811 | ₩40,844 | ₩40,811 | ₩40,844 | +0.08% | 300 |
|---|
| 2026.01.12 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩40,449 | ₩40,649 | ₩40,449 | ₩40,649 | +0.49% | 1.2천 |
|---|
| 2026.01.08 | ₩40,314 | ₩40,603 | ₩40,314 | ₩40,603 | +0.72% | 300 |
|---|
| 2026.01.07 | ₩40,663 | ₩40,717 | ₩40,663 | ₩40,717 | +0.13% | 700 |
|---|
| 2026.01.06 | ₩40,382 | ₩41,723 | ₩40,111 | ₩40,661 | +0.69% | 2.3만 |
|---|
| 2026.01.05 | ₩40,422 | ₩40,457 | ₩40,422 | ₩40,457 | +0.09% | 1천 |
|---|
| 2026.01.02 | ₩40,073 | ₩40,158 | ₩40,019 | ₩40,158 | +0.21% | 2천 |
|---|
| 2025.12.31 | ₩39,440 | ₩39,440 | ₩39,440 | ₩39,440 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,340 | ₩39,340 | ₩39,340 | ₩39,340 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,429 | ₩39,501 | ₩39,429 | ₩39,501 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,264 | ₩39,264 | ₩39,264 | ₩39,264 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,994 | ₩39,067 | ₩38,994 | ₩39,061 | +0.17% | 2천 |
|---|
| 2025.12.19 | ₩39,006 | ₩39,006 | ₩38,941 | ₩38,941 | -0.17% | 800 |
|---|
| 2025.12.18 | ₩39,174 | ₩39,174 | ₩39,173 | ₩39,173 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩38,841 | ₩38,841 | ₩38,841 | ₩38,841 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,146 | ₩39,146 | ₩39,146 | ₩39,146 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,308 | ₩39,308 | ₩39,308 | ₩39,308 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,281 | ₩39,291 | ₩39,281 | ₩39,291 | +0.02% | 400 |
|---|
| 2025.12.11 | ₩39,644 | ₩39,665 | ₩39,637 | ₩39,637 | -0.02% | 1.3만 |
|---|
| 2025.12.10 | ₩39,754 | ₩39,754 | ₩39,754 | ₩39,754 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,506 | ₩39,506 | ₩39,506 | ₩39,506 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,559 | ₩39,559 | ₩39,559 | ₩39,559 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,483 | ₩39,483 | ₩39,456 | ₩39,456 | -0.07% | 400 |
|---|
| 2025.12.03 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,497 | ₩39,497 | ₩39,497 | ₩39,497 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,375 | ₩39,433 | ₩39,375 | ₩39,433 | +0.15% | 200 |
|---|
| 2025.11.28 | ₩39,467 | ₩39,467 | ₩39,467 | ₩39,467 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,558 | ₩39,558 | ₩39,558 | ₩39,558 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,358 | ₩39,358 | ₩39,358 | ₩39,358 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,308 | ₩39,377 | ₩39,308 | ₩39,377 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,603 | ₩39,603 | ₩39,068 | ₩39,068 | -1.35% | 300 |
|---|
| 2025.11.19 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,463 | ₩39,463 | ₩39,463 | ₩39,463 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,577 | ₩39,675 | ₩39,577 | ₩39,675 | +0.25% | 300 |
|---|
| 2025.11.14 | ₩39,924 | ₩39,924 | ₩39,924 | ₩39,924 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,167 | ₩40,219 | ₩40,167 | ₩40,219 | +0.13% | 1.6천 |
|---|
| 2025.11.11 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,140 | ₩40,276 | ₩40,140 | ₩40,276 | +0.34% | 1.8천 |
|---|
| 2025.11.07 | ₩39,617 | ₩39,709 | ₩39,617 | ₩39,709 | +0.23% | 600 |
|---|
| 2025.11.06 | ₩39,736 | ₩39,736 | ₩39,736 | ₩39,736 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,975 | ₩39,975 | ₩39,975 | ₩39,975 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,727 | ₩39,727 | ₩39,727 | ₩39,727 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,979 | ₩39,979 | ₩39,976 | ₩39,976 | -0.01% | 400 |
|---|
| 2025.10.30 | ₩40,192 | ₩40,341 | ₩40,033 | ₩40,084 | -0.27% | 1만 |
|---|
| 2025.10.29 | ₩39,590 | ₩40,332 | ₩39,590 | ₩40,332 | +1.87% | 200 |
|---|
| 2025.10.28 | ₩40,221 | ₩40,285 | ₩40,221 | ₩40,285 | +0.16% | 100 |
|---|
| 2025.10.27 | ₩40,234 | ₩40,341 | ₩40,234 | ₩40,316 | +0.20% | 1.1천 |
|---|
| 2025.10.24 | ₩40,060 | ₩40,073 | ₩40,060 | ₩40,073 | +0.03% | 100 |
|---|
| 2025.10.23 | ₩39,912 | ₩39,952 | ₩39,912 | ₩39,919 | +0.02% | 500 |
|---|
| 2025.10.22 | ₩39,764 | ₩39,764 | ₩39,695 | ₩39,695 | -0.18% | 100 |
|---|
| 2025.10.21 | ₩39,752 | ₩39,752 | ₩39,752 | ₩39,752 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,952 | ₩40,053 | ₩39,952 | ₩40,053 | +0.25% | 100 |
|---|
| 2025.10.17 | ₩39,570 | ₩39,648 | ₩39,536 | ₩39,648 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩39,577 | ₩39,577 | ₩39,409 | ₩39,409 | -0.42% | 100 |
|---|
| 2025.10.15 | ₩39,241 | ₩39,252 | ₩39,241 | ₩39,252 | +0.03% | 100 |
|---|
| 2025.10.14 | ₩38,772 | ₩38,879 | ₩38,772 | ₩38,825 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩39,013 | ₩39,044 | ₩38,973 | ₩39,005 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|