시장 데이터를 불러오는 중
전체 종목
Northern Trust Corporation - Common Stock 과거 주가
Northern Trust Corporation - Common Stock · NTRS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Corporation - Common Stock · NTRS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩226,276 | ₩227,562 | ₩224,293 | ₩225,405 | -0.38% | 102.5만 |
| 2026.10.08 | ₩224,855 | ₩228,433 | ₩223,623 | ₩225,793 | +0.42% | 134.8만 |
| 2026.10.07 | ₩224,882 | ₩225,713 | ₩222,457 | ₩225,365 | +0.21% | 108.4만 |
| 2026.10.06 | ₩228,246 | ₩229,224 | ₩226,410 | ₩227,080 | -0.51% | 107.1만 |
| 2026.10.05 | ₩229,720 | ₩230,122 | ₩227,401 | ₩228,701 | -0.44% | 99.5만 |
| 2026.10.02 | ₩226,731 | ₩230,282 | ₩225,485 | ₩229,679 | +1.30% | 111.9만 |
| 2026.10.01 | ₩226,597 | ₩227,951 | ₩222,658 | ₩226,731 | +0.06% | 109.9만 |
| 2026.09.30 | ₩228,259 | ₩230,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,472 |
| ₩226,946 |
| -0.58% |
| 154만 |
| 2026.09.29 | ₩233,793 | ₩234,865 | ₩230,349 | ₩231,743 | -0.88% | 81.6만 |
|---|
| 2026.09.28 | ₩235,643 | ₩236,004 | ₩232,627 | ₩233,900 | -0.74% | 83.3만 |
|---|
| 2026.09.25 | ₩234,892 | ₩236,138 | ₩232,132 | ₩235,482 | +0.25% | 92.5만 |
|---|
| 2026.09.24 | ₩233,485 | ₩235,013 | ₩231,354 | ₩233,833 | +0.15% | 77.2만 |
|---|
| 2026.09.23 | ₩230,604 | ₩235,830 | ₩229,653 | ₩233,150 | +1.10% | 96.7만 |
|---|
| 2026.09.22 | ₩238,926 | ₩239,649 | ₩231,743 | ₩232,359 | -2.75% | 117.1만 |
|---|
| 2026.09.21 | ₩240,306 | ₩241,003 | ₩237,947 | ₩239,797 | -0.21% | 79.7만 |
|---|
| 2026.09.18 | ₩237,103 | ₩239,234 | ₩235,174 | ₩238,376 | +0.54% | 221.1만 |
|---|
| 2026.09.17 | ₩238,711 | ₩239,086 | ₩234,825 | ₩237,103 | -0.67% | 85.3만 |
|---|
| 2026.09.16 | ₩239,555 | ₩240,547 | ₩234,262 | ₩236,701 | -1.19% | 110.6만 |
|---|
| 2026.09.15 | ₩240,895 | ₩242,249 | ₩235,321 | ₩239,515 | -0.57% | 91.9만 |
|---|
| 2026.09.14 | ₩249,646 | ₩250,624 | ₩240,989 | ₩243,495 | -2.46% | 133.5만 |
|---|
| 2026.09.11 | ₩253,197 | ₩254,054 | ₩250,678 | ₩253,518 | +0.13% | 70.1만 |
|---|
| 2026.09.10 | ₩247,783 | ₩251,656 | ₩246,215 | ₩250,838 | +1.23% | 104.4만 |
|---|
| 2026.09.09 | ₩247,890 | ₩249,244 | ₩245,210 | ₩247,488 | -0.16% | 91.2만 |
|---|
| 2026.09.08 | ₩248,105 | ₩250,088 | ₩246,510 | ₩247,743 | -0.15% | 111.7만 |
|---|
| 2026.09.04 | ₩247,729 | ₩252,111 | ₩242,745 | ₩250,088 | +0.95% | 78.5만 |
|---|
| 2026.09.03 | ₩247,957 | ₩251,482 | ₩247,260 | ₩251,187 | +1.30% | 67.2만 |
|---|
| 2026.09.02 | ₩245,639 | ₩250,142 | ₩245,210 | ₩246,537 | +0.37% | 90.9만 |
|---|
| 2026.09.01 | ₩246,657 | ₩249,257 | ₩243,495 | ₩244,795 | -0.76% | 95.1만 |
|---|
| 2026.08.31 | ₩249,565 | ₩250,410 | ₩247,783 | ₩248,654 | -0.37% | 77.7만 |
|---|
| 2026.08.28 | ₩250,570 | ₩251,843 | ₩248,802 | ₩250,302 | -0.11% | 60.3만 |
|---|
| 2026.08.27 | ₩250,678 | ₩252,929 | ₩248,962 | ₩249,606 | -0.43% | 90.3만 |
|---|
| 2026.08.26 | ₩250,517 | ₩251,736 | ₩248,105 | ₩251,468 | +0.38% | 80.7만 |
|---|
| 2026.08.25 | ₩251,039 | ₩251,066 | ₩248,748 | ₩250,343 | -0.28% | 102.7만 |
|---|
| 2026.08.24 | ₩246,430 | ₩251,415 | ₩246,215 | ₩250,128 | +1.50% | 111.9만 |
|---|
| 2026.08.21 | ₩247,475 | ₩249,311 | ₩246,175 | ₩246,430 | -0.42% | 131.9만 |
|---|
| 2026.08.20 | ₩248,306 | ₩250,892 | ₩244,433 | ₩244,567 | -1.51% | 110만 |
|---|
| 2026.08.19 | ₩257,230 | ₩257,806 | ₩247,622 | ₩248,440 | -3.42% | 97.2만 |
|---|
| 2026.08.18 | ₩256,185 | ₩257,016 | ₩254,751 | ₩255,381 | -0.31% | 75.1만 |
|---|
| 2026.08.17 | ₩256,453 | ₩259,816 | ₩255,421 | ₩256,574 | +0.05% | 97.6만 |
|---|
| 2026.08.14 | ₩255,247 | ₩257,123 | ₩253,639 | ₩256,493 | +0.49% | 59.9만 |
|---|
| 2026.08.13 | ₩258,677 | ₩262,349 | ₩253,666 | ₩255,247 | -1.33% | 80.6만 |
|---|
| 2026.08.12 | ₩252,889 | ₩256,547 | ₩252,312 | ₩256,386 | +1.38% | 167.5만 |
|---|
| 2026.08.11 | ₩251,991 | ₩254,135 | ₩250,946 | ₩251,629 | -0.14% | 134.3만 |
|---|
| 2026.08.10 | ₩248,064 | ₩252,781 | ₩247,823 | ₩251,736 | +1.48% | 161.6만 |
|---|
| 2026.08.07 | ₩246,671 | ₩248,922 | ₩244,044 | ₩248,574 | +0.77% | 77.6만 |
|---|
| 2026.08.06 | ₩248,855 | ₩249,659 | ₩245,358 | ₩246,751 | -0.85% | 112.2만 |
|---|
| 2026.08.05 | ₩246,644 | ₩249,056 | ₩245,398 | ₩247,073 | +0.17% | 88.9만 |
|---|
| 2026.08.04 | ₩244,982 | ₩247,475 | ₩244,071 | ₩244,433 | -0.22% | 104만 |
|---|
| 2026.08.03 | ₩243,616 | ₩245,076 | ₩239,743 | ₩244,152 | +0.22% | 98.2만 |
|---|
| 2026.07.31 | ₩244,299 | ₩246,041 | ₩242,544 | ₩244,138 | -0.07% | 122만 |
|---|
| 2026.07.30 | ₩240,614 | ₩245,438 | ₩238,912 | ₩244,567 | +1.64% | 75.5만 |
|---|
| 2026.07.29 | ₩242,356 | ₩243,214 | ₩237,773 | ₩238,055 | -1.77% | 98.7만 |
|---|
| 2026.07.28 | ₩244,312 | ₩246,550 | ₩240,641 | ₩242,356 | -0.80% | 101.7만 |
|---|
| 2026.07.27 | ₩245,023 | ₩247,220 | ₩241,177 | ₩244,580 | -0.18% | 106.4만 |
|---|
| 2026.07.24 | ₩239,261 | ₩243,321 | ₩237,318 | ₩241,900 | +1.10% | 125.7만 |
|---|
| 2026.07.23 | ₩234,611 | ₩239,663 | ₩234,611 | ₩238,457 | +1.64% | 145.3만 |
|---|
| 2026.07.22 | ₩243,066 | ₩245,036 | ₩237,679 | ₩239,408 | -1.51% | 278만 |
|---|
| 2026.07.21 | ₩245,304 | ₩249,070 | ₩244,460 | ₩247,984 | +1.09% | 106.2만 |
|---|
| 2026.07.20 | ₩249,967 | ₩250,544 | ₩244,366 | ₩244,929 | -2.02% | 134.6만 |
|---|
| 2026.07.17 | ₩249,244 | ₩251,549 | ₩245,009 | ₩247,475 | -0.71% | 123만 |
|---|
| 2026.07.16 | ₩255,863 | ₩256,748 | ₩249,981 | ₩252,621 | -1.27% | 107.4만 |
|---|
| 2026.07.15 | ₩251,562 | ₩256,574 | ₩251,562 | ₩256,118 | +1.81% | 95.6만 |
|---|
| 2026.07.14 | ₩247,100 | ₩252,594 | ₩246,791 | ₩250,101 | +1.21% | 89.1만 |
|---|
| 2026.07.13 | ₩244,902 | ₩247,247 | ₩243,589 | ₩246,711 | +0.74% | 76.5만 |
|---|
| 2026.07.10 | ₩246,282 | ₩247,904 | ₩243,884 | ₩245,961 | -0.13% | 80.6만 |
|---|
| 2026.07.09 | ₩242,865 | ₩248,668 | ₩242,838 | ₩245,036 | +0.89% | 83.7만 |
|---|
| 2026.07.08 | ₩242,450 | ₩242,450 | ₩236,942 | ₩241,096 | -0.56% | 95.1만 |
|---|
| 2026.07.07 | ₩242,825 | ₩244,232 | ₩241,123 | ₩243,066 | +0.10% | 86.6만 |
|---|
| 2026.07.06 | ₩236,782 | ₩242,825 | ₩236,782 | ₩242,731 | +2.51% | 72.3만 |
|---|
| 2026.07.02 | ₩236,755 | ₩237,921 | ₩233,887 | ₩236,514 | -0.10% | 61.3만 |
|---|
| 2026.07.01 | ₩232,949 | ₩238,068 | ₩231,823 | ₩235,308 | +1.01% | 72.9만 |
|---|
| 2026.06.30 | ₩235,763 | ₩236,460 | ₩232,815 | ₩232,949 | -1.19% | 87.7만 |
|---|
| 2026.06.29 | ₩233,994 | ₩237,760 | ₩232,011 | ₩234,383 | +0.17% | 90.4만 |
|---|
| 2026.06.26 | ₩235,669 | ₩235,844 | ₩230,818 | ₩232,989 | -1.14% | 135.2만 |
|---|
| 2026.06.25 | ₩235,107 | ₩239,462 | ₩234,718 | ₩235,803 | +0.30% | 96.9만 |
|---|
| 2026.06.24 | ₩236,125 | ₩236,125 | ₩232,828 | ₩233,070 | -1.29% | 103만 |
|---|
| 2026.06.23 | ₩234,383 | ₩238,229 | ₩233,096 | ₩236,192 | +0.77% | 81.2만 |
|---|
| 2026.06.22 | ₩233,110 | ₩235,334 | ₩231,328 | ₩235,254 | +0.92% | 131.6만 |
|---|
| 2026.06.18 | ₩236,460 | ₩237,170 | ₩229,157 | ₩230,631 | -2.47% | 281.7만 |
|---|
| 2026.06.17 | ₩233,914 | ₩237,090 | ₩233,485 | ₩234,436 | +0.22% | 90.7만 |
|---|
| 2026.06.16 | ₩233,137 | ₩235,991 | ₩231,475 | ₩234,289 | +0.49% | 77.7만 |
|---|
| 2026.06.15 | ₩235,696 | ₩235,951 | ₩231,127 | ₩231,448 | -1.80% | 89.5만 |
|---|
| 2026.06.12 | ₩231,555 | ₩234,651 | ₩230,524 | ₩233,619 | +0.89% | 95.5만 |
|---|
| 2026.06.11 | ₩224,132 | ₩229,465 | ₩222,537 | ₩228,808 | +2.09% | 153.4만 |
|---|
| 2026.06.10 | ₩228,138 | ₩229,237 | ₩222,309 | ₩222,618 | -2.42% | 171만 |
|---|
| 2026.06.09 | ₩229,800 | ₩231,019 | ₩224,681 | ₩228,607 | -0.52% | 96.4만 |
|---|
| 2026.06.08 | ₩229,371 | ₩230,631 | ₩226,142 | ₩226,611 | -1.20% | 100만 |
|---|
| 2026.06.05 | ₩230,483 | ₩231,783 | ₩227,763 | ₩228,433 | -0.89% | 96만 |
|---|
| 2026.06.04 | ₩226,798 | ₩232,708 | ₩226,088 | ₩231,904 | +2.25% | 76.7만 |
|---|
| 2026.06.03 | ₩225,445 | ₩227,133 | ₩222,805 | ₩225,726 | +0.12% | 91.2만 |
|---|
| 2026.06.02 | ₩224,025 | ₩228,018 | ₩223,877 | ₩227,522 | +1.56% | 132.2만 |
|---|
| 2026.06.01 | ₩220,152 | ₩226,946 | ₩220,138 | ₩225,579 | +2.47% | 74.8만 |
|---|
| 2026.05.29 | ₩224,976 | ₩225,365 | ₩219,911 | ₩221,706 | -1.45% | 300.8만 |
|---|
| 2026.05.28 | ₩224,628 | ₩226,544 | ₩219,763 | ₩225,592 | +0.43% | 97.5만 |
|---|
| 2026.05.27 | ₩227,803 | ₩228,004 | ₩223,207 | ₩225,043 | -1.21% | 104.5만 |
|---|
| 2026.05.26 | ₩225,458 | ₩228,125 | ₩224,882 | ₩227,723 | +1.00% | 116.7만 |
|---|
| 2026.05.22 | ₩224,199 | ₩226,383 | ₩222,591 | ₩224,815 | +0.27% | 72.9만 |
|---|
| 2026.05.21 | ₩221,773 | ₩224,346 | ₩220,849 | ₩223,931 | +0.97% | 97.2만 |
|---|
| 2026.05.20 | ₩221,237 | ₩223,100 | ₩219,093 | ₩222,390 | +0.52% | 92.7만 |
|---|
| 2026.05.19 | ₩221,103 | ₩222,363 | ₩217,646 | ₩220,983 | -0.05% | 105만 |
|---|
| 2026.05.18 | ₩219,576 | ₩222,336 | ₩219,200 | ₩221,465 | +0.86% | 82.9만 |
|---|
| 2026.05.15 | ₩218,892 | ₩220,487 | ₩217,445 | ₩219,576 | +0.31% | 103.1만 |
|---|
| 2026.05.14 | ₩219,830 | ₩221,036 | ₩218,396 | ₩220,165 | +0.15% | 79.5만 |
|---|
| 2026.05.13 | ₩216,306 | ₩219,321 | ₩215,127 | ₩218,383 | +0.96% | 100만 |
|---|
| 2026.05.12 | ₩215,743 | ₩218,209 | ₩213,036 | ₩217,552 | +0.84% | 85.1만 |
|---|
| 2026.05.11 | ₩215,408 | ₩217,150 | ₩214,631 | ₩215,743 | +0.16% | 88.6만 |
|---|
| 2026.05.08 | ₩215,676 | ₩215,743 | ₩213,800 | ₩214,953 | -0.34% | 79만 |
|---|
| 2026.05.07 | ₩218,155 | ₩219,093 | ₩213,827 | ₩214,443 | -1.70% | 106.1만 |
|---|
| 2026.05.06 | ₩219,535 | ₩221,143 | ₩218,102 | ₩218,798 | -0.34% | 96.3만 |
|---|
| 2026.05.05 | ₩217,378 | ₩218,102 | ₩214,886 | ₩216,547 | -0.38% | 99.1만 |
|---|
| 2026.05.04 | ₩219,589 | ₩220,701 | ₩215,100 | ₩216,065 | -1.60% | 72.9만 |
|---|
| 2026.05.01 | ₩223,020 | ₩224,038 | ₩220,299 | ₩220,406 | -1.17% | 83.4만 |
|---|
| 2026.04.30 | ₩220,875 | ₩224,668 | ₩219,415 | ₩222,899 | +0.92% | 149.1만 |
|---|
| 2026.04.29 | ₩223,904 | ₩225,123 | ₩218,276 | ₩220,875 | -1.35% | 212.4만 |
|---|
| 2026.04.28 | ₩225,793 | ₩226,772 | ₩221,237 | ₩223,649 | -0.95% | 120.9만 |
|---|
| 2026.04.27 | ₩221,197 | ₩225,458 | ₩219,683 | ₩224,869 | +1.66% | 140.8만 |
|---|
| 2026.04.24 | ₩221,264 | ₩222,189 | ₩219,133 | ₩219,777 | -0.67% | 118.9만 |
|---|
| 2026.04.23 | ₩223,502 | ₩226,115 | ₩218,638 | ₩221,626 | -0.84% | 133.8만 |
|---|
| 2026.04.22 | ₩230,135 | ₩231,274 | ₩223,489 | ₩224,896 | -2.28% | 169.1만 |
|---|
| 2026.04.21 | ₩217,083 | ₩232,078 | ₩214,363 | ₩230,135 | +6.01% | 272.7만 |
|---|
| 2026.04.20 | ₩212,621 | ₩215,877 | ₩211,857 | ₩213,050 | +0.20% | 122.9만 |
|---|
| 2026.04.17 | ₩212,634 | ₩215,917 | ₩211,000 | ₩213,278 | +0.30% | 106.7만 |
|---|
| 2026.04.16 | ₩209,137 | ₩211,415 | ₩208,534 | ₩210,075 | +0.45% | 105.2만 |
|---|
| 2026.04.15 | ₩210,182 | ₩211,683 | ₩209,057 | ₩209,137 | -0.50% | 71.1만 |
|---|
| 2026.04.14 | ₩207,006 | ₩208,909 | ₩205,787 | ₩208,802 | +0.87% | 92.4만 |
|---|
| 2026.04.13 | ₩201,941 | ₩206,497 | ₩201,928 | ₩206,350 | +2.18% | 82만 |
|---|
| 2026.04.10 | ₩203,683 | ₩204,487 | ₩202,638 | ₩203,991 | +0.15% | 82.5만 |
|---|
| 2026.04.09 | ₩202,571 | ₩205,036 | ₩201,177 | ₩204,527 | +0.97% | 94.9만 |
|---|
| 2026.04.08 | ₩199,516 | ₩203,576 | ₩199,516 | ₩203,335 | +1.91% | 121.2만 |
|---|
| 2026.04.07 | ₩191,757 | ₩195,991 | ₩190,283 | ₩195,147 | +1.77% | 100.4만 |
|---|
| 2026.04.06 | ₩193,794 | ₩195,254 | ₩190,993 | ₩192,052 | -0.90% | 74.5만 |
|---|
| 2026.04.02 | ₩185,285 | ₩191,502 | ₩185,285 | ₩190,618 | +2.88% | 67.9만 |
|---|
| 2026.04.01 | ₩189,358 | ₩191,891 | ₩188,876 | ₩189,492 | +0.07% | 94.2만 |
|---|
| 2026.03.31 | ₩184,695 | ₩187,603 | ₩183,221 | ₩187,027 | +1.26% | 86.2만 |
|---|
| 2026.03.30 | ₩183,007 | ₩184,373 | ₩181,211 | ₩182,551 | -0.25% | 65.6만 |
|---|
| 2026.03.27 | ₩183,770 | ₩183,784 | ₩180,058 | ₩180,889 | -1.57% | 60.3만 |
|---|
| 2026.03.26 | ₩185,593 | ₩187,053 | ₩183,127 | ₩184,896 | -0.38% | 73.2만 |
|---|
| 2026.03.25 | ₩189,278 | ₩191,395 | ₩186,343 | ₩187,241 | -1.08% | 102.9만 |
|---|
| 2026.03.24 | ₩181,559 | ₩189,653 | ₩179,000 | ₩188,099 | +3.60% | 129.3만 |
|---|
| 2026.03.23 | ₩186,544 | ₩187,174 | ₩183,409 | ₩183,770 | -1.49% | 89.7만 |
|---|
| 2026.03.20 | ₩181,492 | ₩182,591 | ₩180,018 | ₩181,894 | +0.22% | 212.1만 |
|---|
| 2026.03.19 | ₩179,965 | ₩182,538 | ₩178,692 | ₩181,948 | +1.10% | 122.4만 |
|---|
| 2026.03.18 | ₩182,216 | ₩184,574 | ₩180,192 | ₩180,728 | -0.82% | 104.7만 |
|---|
| 2026.03.17 | ₩184,574 | ₩187,254 | ₩183,181 | ₩183,301 | -0.69% | 127.2만 |
|---|
| 2026.03.16 | ₩185,888 | ₩187,107 | ₩181,801 | ₩182,899 | -1.61% | 120.5만 |
|---|
| 2026.03.13 | ₩184,682 | ₩186,906 | ₩182,631 | ₩183,476 | -0.65% | 100.9만 |
|---|
| 2026.03.12 | ₩184,896 | ₩185,874 | ₩183,060 | ₩183,985 | -0.49% | 112.5만 |
|---|
| 2026.03.11 | ₩184,762 | ₩188,849 | ₩183,489 | ₩188,809 | +2.19% | 109.3만 |
|---|
| 2026.03.10 | ₩186,584 | ₩188,621 | ₩184,293 | ₩184,896 | -0.90% | 76.1만 |
|---|
| 2026.03.09 | ₩182,176 | ₩186,290 | ₩177,914 | ₩185,472 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩186,678 | ₩187,388 | ₩182,243 | ₩185,713 | -0.52% | 106.1만 |
|---|
| 2026.03.05 | ₩192,346 | ₩195,522 | ₩190,135 | ₩192,293 | -0.03% | 133.5만 |
|---|
| 2026.03.04 | ₩192,320 | ₩195,201 | ₩189,291 | ₩194,397 | +1.08% | 121.6만 |
|---|
| 2026.03.03 | ₩189,197 | ₩191,971 | ₩187,228 | ₩190,604 | +0.74% | 123만 |
|---|
| 2026.03.02 | ₩187,737 | ₩195,911 | ₩187,737 | ₩194,611 | +3.66% | 104만 |
|---|
| 2026.02.27 | ₩195,388 | ₩195,683 | ₩188,219 | ₩191,743 | -1.87% | 184.5만 |
|---|
| 2026.02.26 | ₩195,790 | ₩200,253 | ₩195,643 | ₩197,774 | +1.01% | 122.4만 |
|---|
| 2026.02.25 | ₩191,234 | ₩195,362 | ₩190,243 | ₩195,295 | +2.12% | 95만 |
|---|
| 2026.02.24 | ₩187,228 | ₩191,033 | ₩186,035 | ₩189,492 | +1.21% | 92.9만 |
|---|
| 2026.02.23 | ₩193,445 | ₩194,450 | ₩185,218 | ₩188,112 | -2.76% | 100.4만 |
|---|
| 2026.02.20 | ₩194,316 | ₩195,549 | ₩191,516 | ₩193,981 | -0.17% | 86.3만 |
|---|
| 2026.02.19 | ₩196,648 | ₩197,961 | ₩191,047 | ₩194,330 | -1.18% | 126만 |
|---|
| 2026.02.18 | ₩197,465 | ₩199,918 | ₩196,219 | ₩197,680 | +0.11% | 65.4만 |
|---|
| 2026.02.17 | ₩196,983 | ₩199,971 | ₩194,651 | ₩197,291 | +0.16% | 103.7만 |
|---|
| 2026.02.13 | ₩192,628 | ₩196,206 | ₩191,328 | ₩196,152 | +1.83% | 92.5만 |
|---|
| 2026.02.12 | ₩198,444 | ₩200,065 | ₩190,122 | ₩193,244 | -2.62% | 161만 |
|---|
| 2026.02.11 | ₩199,944 | ₩202,651 | ₩195,777 | ₩196,313 | -1.82% | 117만 |
|---|
| 2026.02.10 | ₩206,430 | ₩208,119 | ₩197,184 | ₩199,583 | -3.32% | 175.7만 |
|---|
| 2026.02.09 | ₩203,201 | ₩208,119 | ₩203,201 | ₩207,435 | +2.08% | 85.4만 |
|---|
| 2026.02.06 | ₩201,432 | ₩204,206 | ₩199,770 | ₩203,884 | +1.22% | 92.4만 |
|---|
| 2026.02.05 | ₩201,753 | ₩202,330 | ₩196,661 | ₩197,626 | -2.05% | 143.5만 |
|---|
| 2026.02.04 | ₩200,829 | ₩203,710 | ₩200,655 | ₩202,075 | +0.62% | 165.9만 |
|---|
| 2026.02.03 | ₩203,964 | ₩204,460 | ₩198,564 | ₩200,789 | -1.56% | 114.7만 |
|---|
| 2026.02.02 | ₩200,159 | ₩203,817 | ₩199,717 | ₩203,174 | +1.51% | 106.9만 |
|---|
| 2026.01.30 | ₩200,561 | ₩202,504 | ₩199,408 | ₩200,239 | -0.16% | 129.3만 |
|---|
| 2026.01.29 | ₩202,705 | ₩205,103 | ₩198,993 | ₩201,887 | -0.40% | 158.4만 |
|---|
| 2026.01.28 | ₩200,829 | ₩202,102 | ₩199,623 | ₩201,338 | +0.25% | 102.8만 |
|---|
| 2026.01.27 | ₩200,856 | ₩202,866 | ₩199,864 | ₩200,949 | +0.05% | 95.4만 |
|---|
| 2026.01.26 | ₩199,248 | ₩201,512 | ₩198,939 | ₩200,534 | +0.65% | 84.1만 |
|---|
| 2026.01.23 | ₩203,187 | ₩204,165 | ₩197,881 | ₩199,167 | -1.98% | 111.7만 |
|---|
| 2026.01.22 | ₩201,003 | ₩211,187 | ₩201,003 | ₩205,184 | +2.08% | 238.5만 |
|---|
| 2026.01.21 | ₩191,261 | ₩195,295 | ₩188,125 | ₩193,526 | +1.18% | 131.9만 |
|---|
| 2026.01.20 | ₩191,516 | ₩194,491 | ₩189,345 | ₩192,025 | +0.27% | 88.6만 |
|---|
| 2026.01.16 | ₩197,291 | ₩199,636 | ₩194,638 | ₩195,067 | -1.13% | 122.2만 |
|---|
| 2026.01.15 | ₩195,482 | ₩198,658 | ₩194,223 | ₩197,117 | +0.84% | 80.3만 |
|---|
| 2026.01.14 | ₩193,807 | ₩195,415 | ₩191,784 | ₩194,772 | +0.50% | 85.9만 |
|---|
| 2026.01.13 | ₩195,871 | ₩196,407 | ₩193,686 | ₩194,638 | -0.63% | 92.7만 |
|---|
| 2026.01.12 | ₩192,601 | ₩196,099 | ₩192,306 | ₩195,871 | +1.70% | 70.7만 |
|---|
| 2026.01.09 | ₩193,351 | ₩195,643 | ₩192,346 | ₩195,295 | +1.00% | 80.4만 |
|---|
| 2026.01.08 | ₩191,100 | ₩194,826 | ₩191,047 | ₩193,445 | +1.23% | 87만 |
|---|
| 2026.01.07 | ₩193,124 | ₩193,177 | ₩188,836 | ₩191,114 | -1.04% | 75.8만 |
|---|
| 2026.01.06 | ₩193,271 | ₩193,740 | ₩191,355 | ₩193,124 | -0.08% | 92.9만 |
|---|
| 2026.01.05 | ₩186,638 | ₩194,169 | ₩186,169 | ₩192,963 | +3.39% | 108.8만 |
|---|
| 2026.01.02 | ₩183,275 | ₩186,732 | ₩182,966 | ₩186,638 | +1.84% | 65.8만 |
|---|
| 2025.12.31 | ₩184,923 | ₩185,338 | ₩182,846 | ₩183,033 | -1.02% | 59.7만 |
|---|
| 2025.12.30 | ₩187,348 | ₩187,402 | ₩184,976 | ₩185,097 | -1.20% | 42만 |
|---|
| 2025.12.29 | ₩187,710 | ₩187,804 | ₩186,491 | ₩187,214 | -0.26% | 70만 |
|---|
| 2025.12.26 | ₩188,849 | ₩188,876 | ₩187,053 | ₩187,790 | -0.56% | 45.4만 |
|---|
| 2025.12.24 | ₩188,273 | ₩189,224 | ₩186,799 | ₩188,541 | +0.14% | 30.1만 |
|---|
| 2025.12.23 | ₩188,179 | ₩189,278 | ₩187,040 | ₩187,857 | -0.17% | 148.1만 |
|---|
| 2025.12.22 | ₩187,134 | ₩188,554 | ₩185,713 | ₩187,951 | +0.44% | 78.2만 |
|---|
| 2025.12.19 | ₩185,405 | ₩187,295 | ₩185,164 | ₩186,879 | +0.80% | 325.6만 |
|---|
| 2025.12.18 | ₩186,142 | ₩187,201 | ₩184,387 | ₩185,365 | -0.42% | 84.7만 |
|---|
| 2025.12.17 | ₩186,424 | ₩187,898 | ₩184,440 | ₩184,628 | -0.96% | 113만 |
|---|
| 2025.12.16 | ₩187,080 | ₩188,005 | ₩184,172 | ₩185,285 | -0.96% | 76.2만 |
|---|
| 2025.12.15 | ₩187,080 | ₩188,608 | ₩185,338 | ₩187,094 | +0.01% | 132.3만 |
|---|
| 2025.12.12 | ₩188,608 | ₩188,608 | ₩184,360 | ₩185,620 | -1.58% | 78.5만 |
|---|
| 2025.12.11 | ₩184,615 | ₩187,844 | ₩183,382 | ₩187,723 | +1.68% | 102.3만 |
|---|
| 2025.12.10 | ₩178,638 | ₩184,722 | ₩177,204 | ₩184,360 | +3.20% | 130.9만 |
|---|
| 2025.12.09 | ₩178,772 | ₩180,795 | ₩178,075 | ₩178,732 | -0.02% | 79.3만 |
|---|
| 2025.12.08 | ₩178,223 | ₩180,393 | ₩177,981 | ₩178,879 | +0.37% | 109.2만 |
|---|
| 2025.12.05 | ₩176,923 | ₩179,187 | ₩176,400 | ₩178,504 | +0.89% | 80.4만 |
|---|
| 2025.12.04 | ₩176,883 | ₩179,295 | ₩176,883 | ₩178,504 | +0.92% | 83.2만 |
|---|
| 2025.12.03 | ₩174,739 | ₩177,204 | ₩174,739 | ₩177,097 | +1.35% | 96.5만 |
|---|
| 2025.12.02 | ₩176,373 | ₩176,950 | ₩174,698 | ₩174,779 | -0.90% | 78만 |
|---|
| 2025.12.01 | ₩174,176 | ₩176,950 | ₩174,176 | ₩175,516 | +0.77% | 92.3만 |
|---|
| 2025.11.28 | ₩176,226 | ₩177,620 | ₩175,744 | ₩175,998 | -0.13% | 43.9만 |
|---|
| 2025.11.26 | ₩174,350 | ₩177,110 | ₩173,908 | ₩176,038 | +0.97% | 62.6만 |
|---|
| 2025.11.25 | ₩173,211 | ₩175,301 | ₩171,884 | ₩174,109 | +0.52% | 88.6만 |
|---|
| 2025.11.24 | ₩169,405 | ₩173,211 | ₩169,164 | ₩172,528 | +1.84% | 197.1만 |
|---|
| 2025.11.21 | ₩168,467 | ₩171,925 | ₩167,382 | ₩170,357 | +1.12% | 100.5만 |
|---|
| 2025.11.20 | ₩171,415 | ₩173,050 | ₩167,435 | ₩168,467 | -1.72% | 96.4만 |
|---|
| 2025.11.19 | ₩167,127 | ₩169,379 | ₩166,497 | ₩168,856 | +1.03% | 79.8만 |
|---|
| 2025.11.18 | ₩163,871 | ₩168,615 | ₩162,853 | ₩167,208 | +2.04% | 105.1만 |
|---|
| 2025.11.17 | ₩170,719 | ₩171,027 | ₩163,992 | ₩164,447 | -3.67% | 115.3만 |
|---|
| 2025.11.14 | ₩171,616 | ₩172,340 | ₩169,499 | ₩170,705 | -0.53% | 73.9만 |
|---|
| 2025.11.13 | ₩176,239 | ₩177,338 | ₩172,018 | ₩172,742 | -1.98% | 102.7만 |
|---|
| 2025.11.12 | ₩175,020 | ₩180,327 | ₩174,899 | ₩177,419 | +1.37% | 105.4만 |
|---|
| 2025.11.11 | ₩174,685 | ₩176,856 | ₩174,189 | ₩174,698 | +0.01% | 95.2만 |
|---|
| 2025.11.10 | ₩174,337 | ₩176,079 | ₩173,546 | ₩174,323 | -0.01% | 89.3만 |
|---|
| 2025.11.07 | ₩171,925 | ₩174,980 | ₩170,437 | ₩174,149 | +1.29% | 75.8만 |
|---|
| 2025.11.06 | ₩171,978 | ₩174,203 | ₩170,062 | ₩171,925 | -0.03% | 76.4만 |
|---|
| 2025.11.05 | ₩170,692 | ₩172,930 | ₩169,191 | ₩171,777 | +0.64% | 82.9만 |
|---|
| 2025.11.04 | ₩169,794 | ₩173,265 | ₩169,178 | ₩170,906 | +0.66% | 92.4만 |
|---|
| 2025.11.03 | ₩171,992 | ₩171,992 | ₩169,271 | ₩171,094 | -0.52% | 85.9만 |
|---|
| 2025.10.31 | ₩170,049 | ₩172,903 | ₩168,829 | ₩172,420 | +1.39% | 113.7만 |
|---|
| 2025.10.30 | ₩170,531 | ₩173,546 | ₩169,633 | ₩170,049 | -0.28% | 106만 |
|---|
| 2025.10.29 | ₩169,379 | ₩172,729 | ₩168,481 | ₩170,531 | +0.68% | 116만 |
|---|
| 2025.10.28 | ₩169,285 | ₩171,054 | ₩168,977 | ₩170,638 | +0.80% | 102.5만 |
|---|
| 2025.10.27 | ₩170,142 | ₩170,987 | ₩167,891 | ₩169,111 | -0.61% | 101.9만 |
|---|
| 2025.10.24 | ₩168,990 | ₩170,183 | ₩167,838 | ₩168,883 | -0.06% | 95.6만 |
|---|
| 2025.10.23 | ₩169,044 | ₩169,231 | ₩165,774 | ₩167,154 | -1.12% | 137.8만 |
|---|
| 2025.10.22 | ₩166,832 | ₩169,888 | ₩164,528 | ₩168,146 | +0.79% | 165.3만 |
|---|
| 2025.10.21 | ₩172,501 | ₩173,948 | ₩171,067 | ₩172,219 | -0.16% | 92.3만 |
|---|
| 2025.10.20 | ₩168,802 | ₩174,457 | ₩167,797 | ₩172,662 | +2.29% | 125.3만 |
|---|
| 2025.10.17 | ₩167,503 | ₩168,494 | ₩162,303 | ₩167,261 | -0.14% | 182.5만 |
|---|
| 2025.10.16 | ₩174,122 | ₩174,484 | ₩166,283 | ₩166,926 | -4.13% | 113.8만 |
|---|
| 2025.10.15 | ₩174,243 | ₩175,288 | ₩172,032 | ₩174,042 | -0.12% | 97.2만 |
|---|
| 2025.10.14 | ₩169,338 | ₩175,141 | ₩169,218 | ₩172,889 | +2.10% | 89.7만 |
|---|
| 2025.10.13 | ₩168,307 | ₩170,920 | ₩168,307 | ₩170,223 | +1.14% | 96만 |
|---|
| 2025.10.10 | ₩174,631 | ₩175,891 | ₩166,725 | ₩167,127 | -4.30% | 121.9만 |
|---|