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 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
| 2026.10.08 | ₩44,575 | ₩44,575 | ₩44,575 | ₩44,575 | 0.00% | 100 |
| 2026.10.07 | ₩45,256 | ₩45,256 | ₩45,256 | ₩45,256 | 0.00% | 100 |
| 2026.10.06 | ₩45,776 | ₩45,776 | ₩45,675 | ₩45,675 | -0.22% | 300 |
| 2026.10.05 | ₩45,990 | ₩46,003 | ₩45,978 | ₩45,978 | -0.03% | 600 |
| 2026.10.02 | ₩45,488 | ₩45,488 | ₩45,488 | ₩45,488 | 0.00% | 100 |
| 2026.10.01 | ₩45,016 | ₩45,056 | ₩45,016 | ₩45,056 | +0.09% | 300 |
| 2026.09.30 | ₩44,877 | ₩44,877 | ₩44,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,877 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩45,296 | ₩45,296 | ₩45,296 | ₩45,296 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,710 | ₩45,710 | ₩45,710 | ₩45,710 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,443 | ₩45,443 | ₩45,357 | ₩45,357 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,587 | ₩45,587 | ₩45,587 | ₩45,587 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,293 | ₩46,293 | ₩46,293 | ₩46,293 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,923 | ₩46,090 | ₩45,923 | ₩46,090 | +0.36% | 600 |
|---|
| 2026.09.18 | ₩45,149 | ₩45,149 | ₩45,149 | ₩45,149 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,688 | ₩45,688 | ₩45,688 | ₩45,688 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,946 | ₩44,946 | ₩44,946 | ₩44,946 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,032 | ₩45,032 | ₩45,032 | ₩45,032 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,024 | ₩45,024 | ₩45,024 | ₩45,024 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,096 | ₩46,096 | ₩46,096 | ₩46,096 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,803 | ₩45,803 | ₩45,652 | ₩45,652 | -0.33% | 300 |
|---|
| 2026.09.09 | ₩46,423 | ₩46,423 | ₩46,423 | ₩46,423 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,591 | ₩46,591 | ₩46,523 | ₩46,523 | -0.15% | 200 |
|---|
| 2026.09.04 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,648 | ₩45,648 | ₩45,648 | ₩45,648 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,655 | ₩45,655 | ₩45,655 | ₩45,655 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,576 | ₩45,576 | ₩45,409 | ₩45,409 | -0.37% | 200 |
|---|
| 2026.08.31 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,384 | ₩45,384 | ₩45,384 | ₩45,384 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,488 | ₩45,488 | ₩45,488 | ₩45,488 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,363 | ₩45,375 | ₩45,347 | ₩45,347 | -0.04% | 600 |
|---|
| 2026.08.25 | ₩45,437 | ₩45,437 | ₩45,437 | ₩45,437 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,827 | ₩44,827 | ₩44,827 | ₩44,827 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,403 | ₩45,403 | ₩45,256 | ₩45,256 | -0.32% | 200 |
|---|
| 2026.08.20 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,208 | ₩44,208 | ₩44,208 | ₩44,208 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,216 | ₩45,216 | ₩45,192 | ₩45,192 | -0.05% | 800 |
|---|
| 2026.08.14 | ₩44,834 | ₩44,834 | ₩44,834 | ₩44,834 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,946 | ₩44,946 | ₩44,946 | ₩44,946 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,935 | ₩44,935 | ₩44,935 | ₩44,935 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,472 | ₩44,472 | ₩44,472 | ₩44,472 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,188 | ₩44,188 | ₩44,148 | ₩44,148 | -0.09% | 200 |
|---|
| 2026.08.07 | ₩44,421 | ₩44,421 | ₩44,421 | ₩44,421 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,335 | ₩44,335 | ₩44,292 | ₩44,292 | -0.10% | 400 |
|---|
| 2026.08.05 | ₩44,615 | ₩44,615 | ₩44,587 | ₩44,587 | -0.06% | 600 |
|---|
| 2026.08.04 | ₩44,883 | ₩44,883 | ₩44,883 | ₩44,883 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,815 | ₩44,017 | ₩43,707 | ₩44,017 | +0.46% | 2.2천 |
|---|
| 2026.07.31 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,030 | ₩44,030 | ₩44,030 | ₩44,030 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,558 | ₩42,558 | ₩42,558 | ₩42,558 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,078 | ₩43,078 | ₩43,078 | ₩43,078 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,515 | ₩43,515 | ₩43,515 | ₩43,515 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,386 | ₩43,386 | ₩43,386 | ₩43,386 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,937 | ₩43,937 | ₩43,937 | ₩43,937 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,096 | ₩44,096 | ₩44,096 | ₩44,096 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,094 | ₩44,381 | ₩44,094 | ₩44,381 | +0.65% | 400 |
|---|
| 2026.07.20 | ₩43,526 | ₩43,526 | ₩43,526 | ₩43,526 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,378 | ₩43,378 | ₩43,378 | ₩43,378 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,062 | ₩44,062 | ₩44,062 | ₩44,062 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,148 | ₩44,312 | ₩44,148 | ₩44,312 | +0.37% | 100 |
|---|
| 2026.07.13 | ₩43,921 | ₩43,921 | ₩43,627 | ₩43,627 | -0.67% | 100 |
|---|
| 2026.07.10 | ₩44,682 | ₩44,700 | ₩44,682 | ₩44,700 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩44,602 | ₩44,700 | ₩44,602 | ₩44,700 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩44,260 | ₩44,646 | ₩44,260 | ₩44,646 | +0.87% | 400 |
|---|
| 2026.07.07 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,109 | ₩45,109 | ₩45,064 | ₩45,064 | -0.10% | 600 |
|---|
| 2026.07.02 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,281 | ₩44,281 | ₩44,048 | ₩44,048 | -0.53% | 400 |
|---|
| 2026.06.30 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩44,855 | ₩44,882 | ₩44,699 | ₩44,699 | -0.35% | 700 |
|---|
| 2026.06.25 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩44,708 | ₩44,708 | ₩44,696 | ₩44,696 | -0.03% | 200 |
|---|
| 2026.06.23 | ₩44,619 | ₩44,619 | ₩44,619 | ₩44,619 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,573 | ₩46,573 | ₩46,573 | ₩46,573 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,499 | ₩46,499 | ₩46,499 | ₩46,499 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,747 | ₩45,747 | ₩45,747 | ₩45,747 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,871 | ₩45,871 | ₩45,871 | ₩45,871 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,391 | ₩46,416 | ₩46,377 | ₩46,416 | +0.05% | 400 |
|---|
| 2026.06.12 | ₩45,109 | ₩45,469 | ₩45,109 | ₩45,372 | +0.58% | 700 |
|---|
| 2026.06.11 | ₩44,121 | ₩45,258 | ₩44,081 | ₩45,258 | +2.58% | 2.9천 |
|---|
| 2026.06.10 | ₩44,375 | ₩44,588 | ₩43,813 | ₩43,813 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩44,655 | ₩44,655 | ₩43,534 | ₩44,272 | -0.86% | 1천 |
|---|
| 2026.06.08 | ₩44,295 | ₩44,321 | ₩44,295 | ₩44,321 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩44,608 | ₩44,608 | ₩43,628 | ₩43,628 | -2.20% | 1.2천 |
|---|
| 2026.06.04 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,336 | ₩46,336 | ₩46,336 | ₩46,336 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,939 | ₩46,939 | ₩46,939 | ₩46,939 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩46,698 | ₩46,764 | ₩46,698 | ₩46,716 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩45,504 | ₩45,504 | ₩45,504 | ₩45,504 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩45,368 | ₩45,368 | ₩45,368 | ₩45,368 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩45,469 | ₩45,469 | ₩45,261 | ₩45,261 | -0.46% | 200 |
|---|
| 2026.05.26 | ₩44,949 | ₩45,142 | ₩44,909 | ₩45,142 | +0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩44,006 | ₩44,006 | ₩44,006 | ₩44,006 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,627 | ₩44,108 | ₩43,627 | ₩44,098 | +1.08% | 5.2천 |
|---|
| 2026.05.19 | ₩43,200 | ₩43,894 | ₩43,200 | ₩43,566 | +0.85% | 2.6천 |
|---|
| 2026.05.18 | ₩43,853 | ₩43,853 | ₩43,853 | ₩43,853 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,846 | ₩43,846 | ₩43,846 | ₩43,846 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,789 | ₩44,962 | ₩44,762 | ₩44,921 | +0.30% | 600 |
|---|
| 2026.05.13 | ₩44,603 | ₩44,603 | ₩44,603 | ₩44,603 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,954 | ₩43,954 | ₩43,954 | ₩43,954 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,975 | ₩45,141 | ₩44,975 | ₩45,053 | +0.17% | 6.6천 |
|---|
| 2026.05.08 | ₩45,202 | ₩45,321 | ₩45,096 | ₩45,321 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,855 | ₩45,052 | ₩44,855 | ₩45,052 | +0.44% | 300 |
|---|
| 2026.05.05 | ₩43,721 | ₩43,988 | ₩43,721 | ₩43,902 | +0.42% | 2.1천 |
|---|
| 2026.05.04 | ₩43,147 | ₩43,187 | ₩43,147 | ₩43,187 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩43,240 | ₩43,240 | ₩43,173 | ₩43,183 | -0.13% | 1천 |
|---|
| 2026.04.30 | ₩43,147 | ₩43,147 | ₩43,147 | ₩43,147 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,618 | ₩42,618 | ₩42,618 | ₩42,618 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,599 | ₩42,687 | ₩42,532 | ₩42,687 | +0.21% | 500 |
|---|
| 2026.04.27 | ₩43,066 | ₩43,147 | ₩43,066 | ₩43,074 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩43,127 | ₩43,127 | ₩43,127 | ₩43,127 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,786 | ₩42,786 | ₩42,435 | ₩42,435 | -0.82% | 400 |
|---|
| 2026.04.22 | ₩42,873 | ₩42,873 | ₩42,873 | ₩42,873 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,452 | ₩42,452 | ₩42,338 | ₩42,338 | -0.27% | 200 |
|---|
| 2026.04.20 | ₩42,779 | ₩42,779 | ₩42,779 | ₩42,779 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩43,387 | ₩43,387 | ₩43,093 | ₩43,136 | -0.58% | 4.4천 |
|---|
| 2026.04.16 | ₩42,372 | ₩42,416 | ₩42,372 | ₩42,416 | +0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩42,259 | ₩42,259 | ₩42,259 | ₩42,259 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,245 | ₩42,271 | ₩42,245 | ₩42,271 | +0.06% | 300 |
|---|
| 2026.04.13 | ₩41,137 | ₩41,651 | ₩41,111 | ₩41,651 | +1.25% | 1.1천 |
|---|
| 2026.04.10 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,529 | ₩39,830 | ₩39,449 | ₩39,830 | +0.76% | 2.1천 |
|---|
| 2026.04.06 | ₩39,676 | ₩39,676 | ₩39,542 | ₩39,649 | -0.07% | 800 |
|---|
| 2026.04.02 | ₩39,333 | ₩39,333 | ₩39,333 | ₩39,333 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,760 | ₩39,760 | ₩39,760 | ₩39,760 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,628 | ₩38,628 | ₩38,628 | ₩38,628 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,899 | ₩39,899 | ₩39,899 | ₩39,899 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,143 | ₩40,143 | ₩40,143 | ₩40,143 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,702 | ₩40,021 | ₩39,702 | ₩40,021 | +0.80% | 200 |
|---|
| 2026.03.18 | ₩40,097 | ₩40,097 | ₩40,097 | ₩40,097 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,717 | ₩40,740 | ₩40,704 | ₩40,740 | +0.06% | 200 |
|---|
| 2026.03.16 | ₩40,517 | ₩40,597 | ₩40,517 | ₩40,597 | +0.20% | 1천 |
|---|
| 2026.03.13 | ₩39,809 | ₩39,809 | ₩39,809 | ₩39,809 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩39,876 | ₩39,876 | ₩39,781 | ₩39,781 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩40,957 | ₩40,957 | ₩40,730 | ₩40,873 | -0.21% | 1.7천 |
|---|
| 2026.03.10 | ₩41,011 | ₩41,011 | ₩40,784 | ₩40,784 | -0.55% | 400 |
|---|
| 2026.03.09 | ₩40,029 | ₩40,606 | ₩40,029 | ₩40,606 | +1.44% | 100 |
|---|
| 2026.03.06 | ₩39,935 | ₩39,935 | ₩39,935 | ₩39,935 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,170 | ₩40,250 | ₩40,063 | ₩40,235 | +0.16% | 500 |
|---|
| 2026.03.04 | ₩41,113 | ₩41,113 | ₩41,113 | ₩41,113 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,370 | ₩40,582 | ₩40,263 | ₩40,582 | +0.53% | 700 |
|---|
| 2026.03.02 | ₩42,012 | ₩42,149 | ₩41,972 | ₩42,149 | +0.33% | 900 |
|---|
| 2026.02.27 | ₩42,856 | ₩42,856 | ₩42,856 | ₩42,856 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,978 | ₩43,000 | ₩42,978 | ₩43,000 | +0.05% | 800 |
|---|
| 2026.02.25 | ₩43,307 | ₩43,339 | ₩43,293 | ₩43,339 | +0.07% | 2.3천 |
|---|
| 2026.02.24 | ₩43,173 | ₩43,173 | ₩43,157 | ₩43,157 | -0.04% | 200 |
|---|
| 2026.02.23 | ₩42,598 | ₩42,598 | ₩42,598 | ₩42,598 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,759 | ₩42,918 | ₩42,669 | ₩42,918 | +0.37% | 4.6천 |
|---|
| 2026.02.19 | ₩42,277 | ₩42,277 | ₩42,277 | ₩42,277 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,185 | ₩42,332 | ₩42,185 | ₩42,332 | +0.35% | 400 |
|---|
| 2026.02.13 | ₩42,132 | ₩42,472 | ₩42,119 | ₩42,472 | +0.81% | 1.5천 |
|---|
| 2026.02.12 | ₩42,799 | ₩42,799 | ₩42,434 | ₩42,434 | -0.85% | 100 |
|---|
| 2026.02.11 | ₩42,546 | ₩42,783 | ₩42,546 | ₩42,783 | +0.56% | 400 |
|---|
| 2026.02.10 | ₩42,412 | ₩42,412 | ₩42,386 | ₩42,386 | -0.06% | 600 |
|---|
| 2026.02.09 | ₩42,159 | ₩42,169 | ₩42,159 | ₩42,169 | +0.03% | 100 |
|---|
| 2026.02.06 | ₩41,964 | ₩41,964 | ₩41,964 | ₩41,964 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,131 | ₩41,304 | ₩41,131 | ₩41,164 | +0.08% | 1.5천 |
|---|
| 2026.02.04 | ₩41,611 | ₩41,611 | ₩41,278 | ₩41,278 | -0.80% | 200 |
|---|
| 2026.02.03 | ₩41,571 | ₩41,678 | ₩41,571 | ₩41,678 | +0.26% | 200 |
|---|
| 2026.02.02 | ₩41,478 | ₩41,713 | ₩41,478 | ₩41,713 | +0.57% | 1.1천 |
|---|
| 2026.01.30 | ₩41,364 | ₩41,364 | ₩41,224 | ₩41,356 | -0.02% | 6.5천 |
|---|
| 2026.01.29 | ₩41,671 | ₩41,825 | ₩41,571 | ₩41,825 | +0.37% | 500 |
|---|
| 2026.01.28 | ₩42,159 | ₩42,160 | ₩42,025 | ₩42,160 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩37,593 | ₩40,063 | ₩37,593 | ₩40,063 | +6.57% | 600 |
|---|
| 2026.01.26 | ₩41,376 | ₩41,376 | ₩41,376 | ₩41,376 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,091 | ₩41,278 | ₩41,091 | ₩41,278 | +0.45% | 4.9천 |
|---|
| 2026.01.22 | ₩41,124 | ₩41,171 | ₩41,064 | ₩41,144 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩40,984 | ₩40,984 | ₩40,959 | ₩40,959 | -0.06% | 700 |
|---|
| 2026.01.20 | ₩40,663 | ₩40,717 | ₩40,575 | ₩40,575 | -0.22% | 4.3만 |
|---|
| 2026.01.16 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,964 | ₩40,964 | ₩40,906 | ₩40,906 | -0.14% | 100 |
|---|
| 2026.01.14 | ₩40,543 | ₩40,705 | ₩40,543 | ₩40,705 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩40,610 | ₩40,643 | ₩40,610 | ₩40,643 | +0.08% | 300 |
|---|
| 2026.01.12 | ₩40,877 | ₩40,877 | ₩40,877 | ₩40,877 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩40,250 | ₩40,449 | ₩40,250 | ₩40,449 | +0.49% | 1.2천 |
|---|
| 2026.01.08 | ₩40,116 | ₩40,403 | ₩40,116 | ₩40,403 | +0.72% | 300 |
|---|
| 2026.01.07 | ₩40,463 | ₩40,517 | ₩40,463 | ₩40,517 | +0.13% | 700 |
|---|
| 2026.01.06 | ₩40,183 | ₩41,518 | ₩39,913 | ₩40,461 | +0.69% | 2.3만 |
|---|
| 2026.01.05 | ₩40,223 | ₩40,258 | ₩40,223 | ₩40,258 | +0.09% | 1천 |
|---|
| 2026.01.02 | ₩39,876 | ₩39,960 | ₩39,822 | ₩39,960 | +0.21% | 2천 |
|---|
| 2025.12.31 | ₩39,246 | ₩39,246 | ₩39,246 | ₩39,246 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,243 | ₩39,243 | ₩39,243 | ₩39,243 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,235 | ₩39,307 | ₩39,235 | ₩39,307 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,071 | ₩39,071 | ₩39,071 | ₩39,071 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,803 | ₩38,875 | ₩38,803 | ₩38,869 | +0.17% | 2천 |
|---|
| 2025.12.19 | ₩38,815 | ₩38,815 | ₩38,749 | ₩38,749 | -0.17% | 800 |
|---|
| 2025.12.18 | ₩38,981 | ₩38,981 | ₩38,980 | ₩38,980 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,088 | ₩39,098 | ₩39,088 | ₩39,098 | +0.02% | 400 |
|---|
| 2025.12.11 | ₩39,449 | ₩39,470 | ₩39,442 | ₩39,442 | -0.02% | 1.3만 |
|---|
| 2025.12.10 | ₩39,558 | ₩39,558 | ₩39,558 | ₩39,558 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,294 | ₩39,294 | ₩39,294 | ₩39,294 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,365 | ₩39,365 | ₩39,365 | ₩39,365 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,288 | ₩39,288 | ₩39,262 | ₩39,262 | -0.07% | 400 |
|---|
| 2025.12.03 | ₩39,287 | ₩39,287 | ₩39,287 | ₩39,287 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,303 | ₩39,303 | ₩39,303 | ₩39,303 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,182 | ₩39,239 | ₩39,182 | ₩39,239 | +0.15% | 200 |
|---|
| 2025.11.28 | ₩39,272 | ₩39,272 | ₩39,272 | ₩39,272 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,363 | ₩39,363 | ₩39,363 | ₩39,363 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,164 | ₩39,164 | ₩39,164 | ₩39,164 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,115 | ₩39,183 | ₩39,115 | ₩39,183 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩38,844 | ₩38,844 | ₩38,844 | ₩38,844 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,409 | ₩39,409 | ₩38,876 | ₩38,876 | -1.35% | 300 |
|---|
| 2025.11.19 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,268 | ₩39,268 | ₩39,268 | ₩39,268 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,382 | ₩39,479 | ₩39,382 | ₩39,479 | +0.25% | 300 |
|---|
| 2025.11.14 | ₩39,728 | ₩39,728 | ₩39,728 | ₩39,728 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,969 | ₩40,021 | ₩39,969 | ₩40,021 | +0.13% | 1.6천 |
|---|
| 2025.11.11 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,943 | ₩40,077 | ₩39,943 | ₩40,077 | +0.34% | 1.8천 |
|---|
| 2025.11.07 | ₩39,422 | ₩39,514 | ₩39,422 | ₩39,514 | +0.23% | 600 |
|---|
| 2025.11.06 | ₩39,541 | ₩39,541 | ₩39,541 | ₩39,541 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,916 | ₩39,916 | ₩39,916 | ₩39,916 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,782 | ₩39,782 | ₩39,780 | ₩39,780 | -0.01% | 400 |
|---|
| 2025.10.30 | ₩39,995 | ₩40,143 | ₩39,836 | ₩39,887 | -0.27% | 1만 |
|---|
| 2025.10.29 | ₩39,395 | ₩40,134 | ₩39,395 | ₩40,134 | +1.87% | 200 |
|---|
| 2025.10.28 | ₩40,023 | ₩40,087 | ₩40,023 | ₩40,087 | +0.16% | 100 |
|---|
| 2025.10.27 | ₩40,036 | ₩40,143 | ₩40,036 | ₩40,117 | +0.20% | 1.1천 |
|---|
| 2025.10.24 | ₩39,863 | ₩39,876 | ₩39,863 | ₩39,876 | +0.03% | 100 |
|---|
| 2025.10.23 | ₩39,716 | ₩39,756 | ₩39,716 | ₩39,722 | +0.02% | 500 |
|---|
| 2025.10.22 | ₩39,569 | ₩39,569 | ₩39,499 | ₩39,499 | -0.18% | 100 |
|---|
| 2025.10.21 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,756 | ₩39,856 | ₩39,756 | ₩39,856 | +0.25% | 100 |
|---|
| 2025.10.17 | ₩39,375 | ₩39,453 | ₩39,342 | ₩39,453 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩39,382 | ₩39,382 | ₩39,215 | ₩39,215 | -0.42% | 100 |
|---|
| 2025.10.15 | ₩39,048 | ₩39,059 | ₩39,048 | ₩39,059 | +0.03% | 100 |
|---|
| 2025.10.14 | ₩38,581 | ₩38,688 | ₩38,581 | ₩38,634 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩38,821 | ₩38,852 | ₩38,781 | ₩38,813 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩37,871 | ₩37,871 | ₩37,871 | ₩37,871 | 0.00% | 100 |
|---|