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 | ₩226,526 | ₩227,814 | ₩224,540 | ₩225,654 | -0.38% | 102.5만 |
| 2026.10.08 | ₩225,104 | ₩228,686 | ₩223,870 | ₩226,043 | +0.42% | 134.8만 |
| 2026.10.07 | ₩225,131 | ₩225,962 | ₩222,702 | ₩225,613 | +0.21% | 108.4만 |
| 2026.10.06 | ₩228,498 | ₩229,477 | ₩226,660 | ₩227,331 | -0.51% | 107.1만 |
| 2026.10.05 | ₩229,973 | ₩230,376 | ₩227,653 | ₩228,954 | -0.44% | 99.5만 |
| 2026.10.02 | ₩226,982 | ₩230,537 | ₩225,734 | ₩229,933 | +1.30% | 111.9만 |
| 2026.10.01 | ₩226,848 | ₩228,203 | ₩222,904 | ₩226,982 | +0.06% | 109.9만 |
| 2026.09.30 | ₩228,511 | ₩231,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,196 |
| -0.58% |
| 154만 |
| 2026.09.29 | ₩234,052 | ₩235,125 | ₩230,604 | ₩231,999 | -0.88% | 81.6만 |
|---|
| 2026.09.28 | ₩235,903 | ₩236,265 | ₩232,884 | ₩234,159 | -0.74% | 83.3만 |
|---|
| 2026.09.25 | ₩235,152 | ₩236,399 | ₩232,388 | ₩235,742 | +0.25% | 92.5만 |
|---|
| 2026.09.24 | ₩233,743 | ₩235,272 | ₩231,610 | ₩234,092 | +0.15% | 77.2만 |
|---|
| 2026.09.23 | ₩230,859 | ₩236,091 | ₩229,906 | ₩233,408 | +1.10% | 96.7만 |
|---|
| 2026.09.22 | ₩239,189 | ₩239,914 | ₩231,999 | ₩232,616 | -2.75% | 117.1만 |
|---|
| 2026.09.21 | ₩240,571 | ₩241,269 | ₩238,210 | ₩240,061 | -0.21% | 79.7만 |
|---|
| 2026.09.18 | ₩237,365 | ₩239,498 | ₩235,433 | ₩238,639 | +0.54% | 221.1만 |
|---|
| 2026.09.17 | ₩238,975 | ₩239,350 | ₩235,084 | ₩237,365 | -0.67% | 85.3만 |
|---|
| 2026.09.16 | ₩239,820 | ₩240,813 | ₩234,521 | ₩236,963 | -1.19% | 110.6만 |
|---|
| 2026.09.15 | ₩241,161 | ₩242,516 | ₩235,581 | ₩239,780 | -0.57% | 91.9만 |
|---|
| 2026.09.14 | ₩249,921 | ₩250,901 | ₩241,255 | ₩243,764 | -2.46% | 133.5만 |
|---|
| 2026.09.11 | ₩253,476 | ₩254,335 | ₩250,954 | ₩253,798 | +0.13% | 70.1만 |
|---|
| 2026.09.10 | ₩248,057 | ₩251,934 | ₩246,487 | ₩251,115 | +1.23% | 104.4만 |
|---|
| 2026.09.09 | ₩248,164 | ₩249,519 | ₩245,481 | ₩247,762 | -0.16% | 91.2만 |
|---|
| 2026.09.08 | ₩248,379 | ₩250,364 | ₩246,782 | ₩248,017 | -0.15% | 111.7만 |
|---|
| 2026.09.04 | ₩248,003 | ₩252,390 | ₩243,013 | ₩250,364 | +0.95% | 78.5만 |
|---|
| 2026.09.03 | ₩248,231 | ₩251,759 | ₩247,534 | ₩251,464 | +1.30% | 67.2만 |
|---|
| 2026.09.02 | ₩245,910 | ₩250,418 | ₩245,481 | ₩246,809 | +0.37% | 90.9만 |
|---|
| 2026.09.01 | ₩246,930 | ₩249,532 | ₩243,764 | ₩245,065 | -0.76% | 95.1만 |
|---|
| 2026.08.31 | ₩249,841 | ₩250,686 | ₩248,057 | ₩248,929 | -0.37% | 77.7만 |
|---|
| 2026.08.28 | ₩250,847 | ₩252,122 | ₩249,076 | ₩250,579 | -0.11% | 60.3만 |
|---|
| 2026.08.27 | ₩250,954 | ₩253,208 | ₩249,237 | ₩249,881 | -0.43% | 90.3만 |
|---|
| 2026.08.26 | ₩250,793 | ₩252,014 | ₩248,379 | ₩251,746 | +0.38% | 80.7만 |
|---|
| 2026.08.25 | ₩251,317 | ₩251,343 | ₩249,023 | ₩250,619 | -0.28% | 102.7만 |
|---|
| 2026.08.24 | ₩246,702 | ₩251,692 | ₩246,487 | ₩250,404 | +1.50% | 111.9만 |
|---|
| 2026.08.21 | ₩247,748 | ₩249,586 | ₩246,447 | ₩246,702 | -0.42% | 131.9만 |
|---|
| 2026.08.20 | ₩248,580 | ₩251,169 | ₩244,703 | ₩244,837 | -1.51% | 110만 |
|---|
| 2026.08.19 | ₩257,514 | ₩258,091 | ₩247,896 | ₩248,714 | -3.42% | 97.2만 |
|---|
| 2026.08.18 | ₩256,468 | ₩257,300 | ₩255,033 | ₩255,663 | -0.31% | 75.1만 |
|---|
| 2026.08.17 | ₩256,736 | ₩260,103 | ₩255,703 | ₩256,857 | +0.05% | 97.6만 |
|---|
| 2026.08.14 | ₩255,529 | ₩257,407 | ₩253,919 | ₩256,777 | +0.49% | 59.9만 |
|---|
| 2026.08.13 | ₩258,963 | ₩262,639 | ₩253,946 | ₩255,529 | -1.33% | 80.6만 |
|---|
| 2026.08.12 | ₩253,168 | ₩256,830 | ₩252,591 | ₩256,669 | +1.38% | 167.5만 |
|---|
| 2026.08.11 | ₩252,269 | ₩254,415 | ₩251,223 | ₩251,907 | -0.14% | 134.3만 |
|---|
| 2026.08.10 | ₩248,338 | ₩253,061 | ₩248,097 | ₩252,014 | +1.48% | 161.6만 |
|---|
| 2026.08.07 | ₩246,943 | ₩249,197 | ₩244,314 | ₩248,848 | +0.77% | 77.6만 |
|---|
| 2026.08.06 | ₩249,130 | ₩249,935 | ₩245,629 | ₩247,024 | -0.85% | 112.2만 |
|---|
| 2026.08.05 | ₩246,916 | ₩249,331 | ₩245,669 | ₩247,346 | +0.17% | 88.9만 |
|---|
| 2026.08.04 | ₩245,253 | ₩247,748 | ₩244,341 | ₩244,703 | -0.22% | 104만 |
|---|
| 2026.08.03 | ₩243,885 | ₩245,347 | ₩240,008 | ₩244,421 | +0.22% | 98.2만 |
|---|
| 2026.07.31 | ₩244,569 | ₩246,313 | ₩242,812 | ₩244,408 | -0.07% | 122만 |
|---|
| 2026.07.30 | ₩240,880 | ₩245,709 | ₩239,176 | ₩244,837 | +1.64% | 75.5만 |
|---|
| 2026.07.29 | ₩242,624 | ₩243,482 | ₩238,036 | ₩238,317 | -1.77% | 98.7만 |
|---|
| 2026.07.28 | ₩244,582 | ₩246,823 | ₩240,907 | ₩242,624 | -0.80% | 101.7만 |
|---|
| 2026.07.27 | ₩245,293 | ₩247,493 | ₩241,443 | ₩244,851 | -0.18% | 106.4만 |
|---|
| 2026.07.24 | ₩239,525 | ₩243,590 | ₩237,580 | ₩242,168 | +1.10% | 125.7만 |
|---|
| 2026.07.23 | ₩234,870 | ₩239,927 | ₩234,870 | ₩238,720 | +1.64% | 145.3만 |
|---|
| 2026.07.22 | ₩243,335 | ₩245,307 | ₩237,942 | ₩239,672 | -1.51% | 278만 |
|---|
| 2026.07.21 | ₩245,575 | ₩249,345 | ₩244,730 | ₩248,258 | +1.09% | 106.2만 |
|---|
| 2026.07.20 | ₩250,243 | ₩250,820 | ₩244,636 | ₩245,199 | -2.02% | 134.6만 |
|---|
| 2026.07.17 | ₩249,519 | ₩251,826 | ₩245,280 | ₩247,748 | -0.71% | 123만 |
|---|
| 2026.07.16 | ₩256,146 | ₩257,031 | ₩250,257 | ₩252,900 | -1.27% | 107.4만 |
|---|
| 2026.07.15 | ₩251,840 | ₩256,857 | ₩251,840 | ₩256,401 | +1.81% | 95.6만 |
|---|
| 2026.07.14 | ₩247,373 | ₩252,873 | ₩247,064 | ₩250,378 | +1.21% | 89.1만 |
|---|
| 2026.07.13 | ₩245,173 | ₩247,520 | ₩243,858 | ₩246,984 | +0.74% | 76.5만 |
|---|
| 2026.07.10 | ₩246,554 | ₩248,178 | ₩244,153 | ₩246,232 | -0.13% | 80.6만 |
|---|
| 2026.07.09 | ₩243,133 | ₩248,942 | ₩243,107 | ₩245,307 | +0.89% | 83.7만 |
|---|
| 2026.07.08 | ₩242,718 | ₩242,718 | ₩237,204 | ₩241,363 | -0.56% | 95.1만 |
|---|
| 2026.07.07 | ₩243,093 | ₩244,502 | ₩241,390 | ₩243,335 | +0.10% | 86.6만 |
|---|
| 2026.07.06 | ₩237,043 | ₩243,093 | ₩237,043 | ₩242,999 | +2.51% | 72.3만 |
|---|
| 2026.07.02 | ₩237,016 | ₩238,183 | ₩234,145 | ₩236,775 | -0.10% | 61.3만 |
|---|
| 2026.07.01 | ₩233,206 | ₩238,331 | ₩232,080 | ₩235,567 | +1.01% | 72.9만 |
|---|
| 2026.06.30 | ₩236,024 | ₩236,721 | ₩233,072 | ₩233,206 | -1.19% | 87.7만 |
|---|
| 2026.06.29 | ₩234,253 | ₩238,022 | ₩232,267 | ₩234,642 | +0.17% | 90.4만 |
|---|
| 2026.06.26 | ₩235,930 | ₩236,104 | ₩231,073 | ₩233,247 | -1.14% | 135.2만 |
|---|
| 2026.06.25 | ₩235,366 | ₩239,726 | ₩234,977 | ₩236,064 | +0.30% | 96.9만 |
|---|
| 2026.06.24 | ₩236,386 | ₩236,386 | ₩233,086 | ₩233,327 | -1.29% | 103만 |
|---|
| 2026.06.23 | ₩234,642 | ₩238,492 | ₩233,354 | ₩236,453 | +0.77% | 81.2만 |
|---|
| 2026.06.22 | ₩233,367 | ₩235,594 | ₩231,583 | ₩235,514 | +0.92% | 131.6만 |
|---|
| 2026.06.18 | ₩236,721 | ₩237,432 | ₩229,410 | ₩230,886 | -2.47% | 281.7만 |
|---|
| 2026.06.17 | ₩234,172 | ₩237,352 | ₩233,743 | ₩234,695 | +0.22% | 90.7만 |
|---|
| 2026.06.16 | ₩233,394 | ₩236,252 | ₩231,731 | ₩234,548 | +0.49% | 77.7만 |
|---|
| 2026.06.15 | ₩235,956 | ₩236,211 | ₩231,382 | ₩231,704 | -1.80% | 89.5만 |
|---|
| 2026.06.12 | ₩231,811 | ₩234,910 | ₩230,778 | ₩233,877 | +0.89% | 95.5만 |
|---|
| 2026.06.11 | ₩224,379 | ₩229,718 | ₩222,783 | ₩229,061 | +2.09% | 153.4만 |
|---|
| 2026.06.10 | ₩228,390 | ₩229,490 | ₩222,555 | ₩222,863 | -2.42% | 171만 |
|---|
| 2026.06.09 | ₩230,054 | ₩231,275 | ₩224,929 | ₩228,860 | -0.52% | 96.4만 |
|---|
| 2026.06.08 | ₩229,625 | ₩230,886 | ₩226,392 | ₩226,861 | -1.20% | 100만 |
|---|
| 2026.06.05 | ₩230,738 | ₩232,039 | ₩228,015 | ₩228,686 | -0.89% | 96만 |
|---|
| 2026.06.04 | ₩227,049 | ₩232,965 | ₩226,338 | ₩232,160 | +2.25% | 76.7만 |
|---|
| 2026.06.03 | ₩225,694 | ₩227,384 | ₩223,051 | ₩225,976 | +0.12% | 91.2만 |
|---|
| 2026.06.02 | ₩224,272 | ₩228,270 | ₩224,124 | ₩227,773 | +1.56% | 132.2만 |
|---|
| 2026.06.01 | ₩220,395 | ₩227,196 | ₩220,382 | ₩225,828 | +2.47% | 74.8만 |
|---|
| 2026.05.29 | ₩225,224 | ₩225,613 | ₩220,154 | ₩221,951 | -1.45% | 300.8만 |
|---|
| 2026.05.28 | ₩224,876 | ₩226,794 | ₩220,006 | ₩225,842 | +0.43% | 97.5만 |
|---|
| 2026.05.27 | ₩228,055 | ₩228,256 | ₩223,454 | ₩225,292 | -1.21% | 104.5만 |
|---|
| 2026.05.26 | ₩225,707 | ₩228,377 | ₩225,131 | ₩227,975 | +1.00% | 116.7만 |
|---|
| 2026.05.22 | ₩224,446 | ₩226,633 | ₩222,837 | ₩225,063 | +0.27% | 72.9만 |
|---|
| 2026.05.21 | ₩222,018 | ₩224,594 | ₩221,093 | ₩224,178 | +0.97% | 97.2만 |
|---|
| 2026.05.20 | ₩221,482 | ₩223,346 | ₩219,335 | ₩222,635 | +0.52% | 92.7만 |
|---|
| 2026.05.19 | ₩221,348 | ₩222,609 | ₩217,886 | ₩221,227 | -0.05% | 105만 |
|---|
| 2026.05.18 | ₩219,818 | ₩222,582 | ₩219,443 | ₩221,710 | +0.86% | 82.9만 |
|---|
| 2026.05.15 | ₩219,134 | ₩220,730 | ₩217,685 | ₩219,818 | +0.31% | 103.1만 |
|---|
| 2026.05.14 | ₩220,073 | ₩221,280 | ₩218,638 | ₩220,408 | +0.15% | 79.5만 |
|---|
| 2026.05.13 | ₩216,545 | ₩219,563 | ₩215,364 | ₩218,624 | +0.96% | 100만 |
|---|
| 2026.05.12 | ₩215,982 | ₩218,450 | ₩213,272 | ₩217,793 | +0.84% | 85.1만 |
|---|
| 2026.05.11 | ₩215,646 | ₩217,390 | ₩214,868 | ₩215,982 | +0.16% | 88.6만 |
|---|
| 2026.05.08 | ₩215,914 | ₩215,982 | ₩214,036 | ₩215,190 | -0.34% | 79만 |
|---|
| 2026.05.07 | ₩218,396 | ₩219,335 | ₩214,063 | ₩214,680 | -1.70% | 106.1만 |
|---|
| 2026.05.06 | ₩219,778 | ₩221,388 | ₩218,343 | ₩219,040 | -0.34% | 96.3만 |
|---|
| 2026.05.05 | ₩217,618 | ₩218,343 | ₩215,123 | ₩216,786 | -0.38% | 99.1만 |
|---|
| 2026.05.04 | ₩219,832 | ₩220,945 | ₩215,338 | ₩216,303 | -1.60% | 72.9만 |
|---|
| 2026.05.01 | ₩223,266 | ₩224,285 | ₩220,543 | ₩220,650 | -1.17% | 83.4만 |
|---|
| 2026.04.30 | ₩221,119 | ₩224,916 | ₩219,657 | ₩223,145 | +0.92% | 149.1만 |
|---|
| 2026.04.29 | ₩224,151 | ₩225,372 | ₩218,517 | ₩221,119 | -1.35% | 212.4만 |
|---|
| 2026.04.28 | ₩226,043 | ₩227,022 | ₩221,482 | ₩223,896 | -0.95% | 120.9만 |
|---|
| 2026.04.27 | ₩221,441 | ₩225,707 | ₩219,926 | ₩225,117 | +1.66% | 140.8만 |
|---|
| 2026.04.24 | ₩221,508 | ₩222,434 | ₩219,375 | ₩220,019 | -0.67% | 118.9만 |
|---|
| 2026.04.23 | ₩223,749 | ₩226,365 | ₩218,879 | ₩221,871 | -0.84% | 133.8만 |
|---|
| 2026.04.22 | ₩230,389 | ₩231,529 | ₩223,735 | ₩225,144 | -2.28% | 169.1만 |
|---|
| 2026.04.21 | ₩217,323 | ₩232,334 | ₩214,600 | ₩230,389 | +6.01% | 272.7만 |
|---|
| 2026.04.20 | ₩212,856 | ₩216,116 | ₩212,091 | ₩213,285 | +0.20% | 122.9만 |
|---|
| 2026.04.17 | ₩212,869 | ₩216,156 | ₩211,233 | ₩213,513 | +0.30% | 106.7만 |
|---|
| 2026.04.16 | ₩209,368 | ₩211,648 | ₩208,764 | ₩210,307 | +0.45% | 105.2만 |
|---|
| 2026.04.15 | ₩210,414 | ₩211,917 | ₩209,287 | ₩209,368 | -0.50% | 71.1만 |
|---|
| 2026.04.14 | ₩207,235 | ₩209,140 | ₩206,014 | ₩209,033 | +0.87% | 92.4만 |
|---|
| 2026.04.13 | ₩202,164 | ₩206,725 | ₩202,151 | ₩206,578 | +2.18% | 82만 |
|---|
| 2026.04.10 | ₩203,908 | ₩204,713 | ₩202,862 | ₩204,217 | +0.15% | 82.5만 |
|---|
| 2026.04.09 | ₩202,795 | ₩205,263 | ₩201,399 | ₩204,753 | +0.97% | 94.9만 |
|---|
| 2026.04.08 | ₩199,736 | ₩203,801 | ₩199,736 | ₩203,559 | +1.91% | 121.2만 |
|---|
| 2026.04.07 | ₩191,969 | ₩196,208 | ₩190,493 | ₩195,363 | +1.77% | 100.4만 |
|---|
| 2026.04.06 | ₩194,008 | ₩195,470 | ₩191,204 | ₩192,264 | -0.90% | 74.5만 |
|---|
| 2026.04.02 | ₩185,489 | ₩191,714 | ₩185,489 | ₩190,828 | +2.88% | 67.9만 |
|---|
| 2026.04.01 | ₩189,567 | ₩192,103 | ₩189,084 | ₩189,702 | +0.07% | 94.2만 |
|---|
| 2026.03.31 | ₩184,899 | ₩187,810 | ₩183,423 | ₩187,233 | +1.26% | 86.2만 |
|---|
| 2026.03.30 | ₩183,209 | ₩184,577 | ₩181,411 | ₩182,753 | -0.25% | 65.6만 |
|---|
| 2026.03.27 | ₩183,973 | ₩183,987 | ₩180,257 | ₩181,089 | -1.57% | 60.3만 |
|---|
| 2026.03.26 | ₩185,798 | ₩187,260 | ₩183,329 | ₩185,100 | -0.38% | 73.2만 |
|---|
| 2026.03.25 | ₩189,487 | ₩191,606 | ₩186,549 | ₩187,448 | -1.08% | 102.9만 |
|---|
| 2026.03.24 | ₩181,760 | ₩189,862 | ₩179,198 | ₩188,306 | +3.60% | 129.3만 |
|---|
| 2026.03.23 | ₩186,750 | ₩187,381 | ₩183,611 | ₩183,973 | -1.49% | 89.7만 |
|---|
| 2026.03.20 | ₩181,693 | ₩182,793 | ₩180,217 | ₩182,095 | +0.22% | 212.1만 |
|---|
| 2026.03.19 | ₩180,163 | ₩182,739 | ₩178,889 | ₩182,149 | +1.10% | 122.4만 |
|---|
| 2026.03.18 | ₩182,417 | ₩184,778 | ₩180,392 | ₩180,928 | -0.82% | 104.7만 |
|---|
| 2026.03.17 | ₩184,778 | ₩187,461 | ₩183,383 | ₩183,504 | -0.69% | 127.2만 |
|---|
| 2026.03.16 | ₩186,093 | ₩187,314 | ₩182,001 | ₩183,101 | -1.61% | 120.5만 |
|---|
| 2026.03.13 | ₩184,886 | ₩187,112 | ₩182,833 | ₩183,678 | -0.65% | 100.9만 |
|---|
| 2026.03.12 | ₩185,100 | ₩186,079 | ₩183,262 | ₩184,188 | -0.49% | 112.5만 |
|---|
| 2026.03.11 | ₩184,966 | ₩189,058 | ₩183,692 | ₩189,017 | +2.19% | 109.3만 |
|---|
| 2026.03.10 | ₩186,790 | ₩188,830 | ₩184,496 | ₩185,100 | -0.90% | 76.1만 |
|---|
| 2026.03.09 | ₩182,377 | ₩186,495 | ₩178,111 | ₩185,677 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩186,884 | ₩187,595 | ₩182,444 | ₩185,918 | -0.52% | 106.1만 |
|---|
| 2026.03.05 | ₩192,559 | ₩195,738 | ₩190,345 | ₩192,505 | -0.03% | 133.5만 |
|---|
| 2026.03.04 | ₩192,532 | ₩195,416 | ₩189,500 | ₩194,611 | +1.08% | 121.6만 |
|---|
| 2026.03.03 | ₩189,406 | ₩192,183 | ₩187,434 | ₩190,815 | +0.74% | 123만 |
|---|
| 2026.03.02 | ₩187,944 | ₩196,127 | ₩187,944 | ₩194,826 | +3.66% | 104만 |
|---|
| 2026.02.27 | ₩195,604 | ₩195,899 | ₩188,427 | ₩191,955 | -1.87% | 184.5만 |
|---|
| 2026.02.26 | ₩196,007 | ₩200,474 | ₩195,859 | ₩197,992 | +1.01% | 122.4만 |
|---|
| 2026.02.25 | ₩191,445 | ₩195,577 | ₩190,453 | ₩195,510 | +2.12% | 95만 |
|---|
| 2026.02.24 | ₩187,434 | ₩191,244 | ₩186,240 | ₩189,702 | +1.21% | 92.9만 |
|---|
| 2026.02.23 | ₩193,659 | ₩194,665 | ₩185,422 | ₩188,320 | -2.76% | 100.4만 |
|---|
| 2026.02.20 | ₩194,531 | ₩195,765 | ₩191,727 | ₩194,196 | -0.17% | 86.3만 |
|---|
| 2026.02.19 | ₩196,865 | ₩198,180 | ₩191,258 | ₩194,544 | -1.18% | 126만 |
|---|
| 2026.02.18 | ₩197,683 | ₩200,138 | ₩196,436 | ₩197,898 | +0.11% | 65.4만 |
|---|
| 2026.02.17 | ₩197,201 | ₩200,192 | ₩194,866 | ₩197,509 | +0.16% | 103.7만 |
|---|
| 2026.02.13 | ₩192,841 | ₩196,422 | ₩191,539 | ₩196,369 | +1.83% | 92.5만 |
|---|
| 2026.02.12 | ₩198,663 | ₩200,286 | ₩190,332 | ₩193,458 | -2.62% | 161만 |
|---|
| 2026.02.11 | ₩200,165 | ₩202,875 | ₩195,993 | ₩196,530 | -1.82% | 117만 |
|---|
| 2026.02.10 | ₩206,658 | ₩208,348 | ₩197,402 | ₩199,803 | -3.32% | 175.7만 |
|---|
| 2026.02.09 | ₩203,425 | ₩208,348 | ₩203,425 | ₩207,664 | +2.08% | 85.4만 |
|---|
| 2026.02.06 | ₩201,654 | ₩204,431 | ₩199,991 | ₩204,109 | +1.22% | 92.4만 |
|---|
| 2026.02.05 | ₩201,976 | ₩202,553 | ₩196,879 | ₩197,844 | -2.05% | 143.5만 |
|---|
| 2026.02.04 | ₩201,051 | ₩203,935 | ₩200,876 | ₩202,298 | +0.62% | 165.9만 |
|---|
| 2026.02.03 | ₩204,190 | ₩204,686 | ₩198,783 | ₩201,010 | -1.56% | 114.7만 |
|---|
| 2026.02.02 | ₩200,380 | ₩204,042 | ₩199,937 | ₩203,398 | +1.51% | 106.9만 |
|---|
| 2026.01.30 | ₩200,782 | ₩202,727 | ₩199,629 | ₩200,460 | -0.16% | 129.3만 |
|---|
| 2026.01.29 | ₩202,929 | ₩205,330 | ₩199,213 | ₩202,110 | -0.40% | 158.4만 |
|---|
| 2026.01.28 | ₩201,051 | ₩202,325 | ₩199,843 | ₩201,560 | +0.25% | 102.8만 |
|---|
| 2026.01.27 | ₩201,077 | ₩203,090 | ₩200,085 | ₩201,171 | +0.05% | 95.4만 |
|---|
| 2026.01.26 | ₩199,468 | ₩201,735 | ₩199,159 | ₩200,755 | +0.65% | 84.1만 |
|---|
| 2026.01.23 | ₩203,412 | ₩204,391 | ₩198,099 | ₩199,387 | -1.98% | 111.7만 |
|---|
| 2026.01.22 | ₩201,225 | ₩211,420 | ₩201,225 | ₩205,410 | +2.08% | 238.5만 |
|---|
| 2026.01.21 | ₩191,472 | ₩195,510 | ₩188,333 | ₩193,739 | +1.18% | 131.9만 |
|---|
| 2026.01.20 | ₩191,727 | ₩194,705 | ₩189,554 | ₩192,237 | +0.27% | 88.6만 |
|---|
| 2026.01.16 | ₩197,509 | ₩199,857 | ₩194,853 | ₩195,282 | -1.13% | 122.2만 |
|---|
| 2026.01.15 | ₩195,698 | ₩198,877 | ₩194,437 | ₩197,335 | +0.84% | 80.3만 |
|---|
| 2026.01.14 | ₩194,021 | ₩195,631 | ₩191,995 | ₩194,987 | +0.50% | 85.9만 |
|---|
| 2026.01.13 | ₩196,087 | ₩196,624 | ₩193,900 | ₩194,853 | -0.63% | 92.7만 |
|---|
| 2026.01.12 | ₩192,814 | ₩196,315 | ₩192,519 | ₩196,087 | +1.70% | 70.7만 |
|---|
| 2026.01.09 | ₩193,565 | ₩195,859 | ₩192,559 | ₩195,510 | +1.00% | 80.4만 |
|---|
| 2026.01.08 | ₩191,311 | ₩195,041 | ₩191,258 | ₩193,659 | +1.23% | 87만 |
|---|
| 2026.01.07 | ₩193,337 | ₩193,391 | ₩189,044 | ₩191,325 | -1.04% | 75.8만 |
|---|
| 2026.01.06 | ₩193,485 | ₩193,954 | ₩191,566 | ₩193,337 | -0.08% | 92.9만 |
|---|
| 2026.01.05 | ₩186,844 | ₩194,383 | ₩186,375 | ₩193,176 | +3.39% | 108.8만 |
|---|
| 2026.01.02 | ₩183,477 | ₩186,938 | ₩183,168 | ₩186,844 | +1.84% | 65.8만 |
|---|
| 2025.12.31 | ₩185,127 | ₩185,543 | ₩183,048 | ₩183,235 | -1.02% | 59.7만 |
|---|
| 2025.12.30 | ₩187,555 | ₩187,609 | ₩185,181 | ₩185,301 | -1.20% | 42만 |
|---|
| 2025.12.29 | ₩187,917 | ₩188,011 | ₩186,697 | ₩187,421 | -0.26% | 70만 |
|---|
| 2025.12.26 | ₩189,058 | ₩189,084 | ₩187,260 | ₩187,998 | -0.56% | 45.4만 |
|---|
| 2025.12.24 | ₩188,481 | ₩189,433 | ₩187,005 | ₩188,749 | +0.14% | 30.1만 |
|---|
| 2025.12.23 | ₩188,387 | ₩189,487 | ₩187,247 | ₩188,065 | -0.17% | 148.1만 |
|---|
| 2025.12.22 | ₩187,340 | ₩188,762 | ₩185,918 | ₩188,159 | +0.44% | 78.2만 |
|---|
| 2025.12.19 | ₩185,610 | ₩187,501 | ₩185,368 | ₩187,086 | +0.80% | 325.6만 |
|---|
| 2025.12.18 | ₩186,348 | ₩187,408 | ₩184,590 | ₩185,570 | -0.42% | 84.7만 |
|---|
| 2025.12.17 | ₩186,629 | ₩188,105 | ₩184,644 | ₩184,832 | -0.96% | 113만 |
|---|
| 2025.12.16 | ₩187,287 | ₩188,212 | ₩184,376 | ₩185,489 | -0.96% | 76.2만 |
|---|
| 2025.12.15 | ₩187,287 | ₩188,816 | ₩185,543 | ₩187,300 | +0.01% | 132.3만 |
|---|
| 2025.12.12 | ₩188,816 | ₩188,816 | ₩184,564 | ₩185,825 | -1.58% | 78.5만 |
|---|
| 2025.12.11 | ₩184,818 | ₩188,051 | ₩183,584 | ₩187,931 | +1.68% | 102.3만 |
|---|
| 2025.12.10 | ₩178,835 | ₩184,926 | ₩177,400 | ₩184,564 | +3.20% | 130.9만 |
|---|
| 2025.12.09 | ₩178,970 | ₩180,995 | ₩178,272 | ₩178,929 | -0.02% | 79.3만 |
|---|
| 2025.12.08 | ₩178,420 | ₩180,593 | ₩178,178 | ₩179,077 | +0.37% | 109.2만 |
|---|
| 2025.12.05 | ₩177,118 | ₩179,385 | ₩176,595 | ₩178,701 | +0.89% | 80.4만 |
|---|
| 2025.12.04 | ₩177,078 | ₩179,493 | ₩177,078 | ₩178,701 | +0.92% | 83.2만 |
|---|
| 2025.12.03 | ₩174,932 | ₩177,400 | ₩174,932 | ₩177,293 | +1.35% | 96.5만 |
|---|
| 2025.12.02 | ₩176,568 | ₩177,145 | ₩174,891 | ₩174,972 | -0.90% | 78만 |
|---|
| 2025.12.01 | ₩174,368 | ₩177,145 | ₩174,368 | ₩175,710 | +0.77% | 92.3만 |
|---|
| 2025.11.28 | ₩176,421 | ₩177,816 | ₩175,938 | ₩176,193 | -0.13% | 43.9만 |
|---|
| 2025.11.26 | ₩174,543 | ₩177,306 | ₩174,100 | ₩176,233 | +0.97% | 62.6만 |
|---|
| 2025.11.25 | ₩173,402 | ₩175,495 | ₩172,074 | ₩174,301 | +0.52% | 88.6만 |
|---|
| 2025.11.24 | ₩169,592 | ₩173,402 | ₩169,351 | ₩172,718 | +1.84% | 197.1만 |
|---|
| 2025.11.21 | ₩168,653 | ₩172,114 | ₩167,567 | ₩170,545 | +1.12% | 100.5만 |
|---|
| 2025.11.20 | ₩171,605 | ₩173,241 | ₩167,620 | ₩168,653 | -1.72% | 96.4만 |
|---|
| 2025.11.19 | ₩167,312 | ₩169,566 | ₩166,681 | ₩169,042 | +1.03% | 79.8만 |
|---|
| 2025.11.18 | ₩164,052 | ₩168,801 | ₩163,032 | ₩167,392 | +2.04% | 105.1만 |
|---|
| 2025.11.17 | ₩170,907 | ₩171,216 | ₩164,173 | ₩164,629 | -3.67% | 115.3만 |
|---|
| 2025.11.14 | ₩171,806 | ₩172,530 | ₩169,686 | ₩170,894 | -0.53% | 73.9만 |
|---|
| 2025.11.13 | ₩176,434 | ₩177,534 | ₩172,208 | ₩172,933 | -1.98% | 102.7만 |
|---|
| 2025.11.12 | ₩175,213 | ₩180,526 | ₩175,093 | ₩177,615 | +1.37% | 105.4만 |
|---|
| 2025.11.11 | ₩174,878 | ₩177,051 | ₩174,382 | ₩174,891 | +0.01% | 95.2만 |
|---|
| 2025.11.10 | ₩174,529 | ₩176,273 | ₩173,738 | ₩174,516 | -0.01% | 89.3만 |
|---|
| 2025.11.07 | ₩172,114 | ₩175,173 | ₩170,625 | ₩174,341 | +1.29% | 75.8만 |
|---|
| 2025.11.06 | ₩172,168 | ₩174,395 | ₩170,250 | ₩172,114 | -0.03% | 76.4만 |
|---|
| 2025.11.05 | ₩170,880 | ₩173,121 | ₩169,378 | ₩171,967 | +0.64% | 82.9만 |
|---|
| 2025.11.04 | ₩169,981 | ₩173,456 | ₩169,364 | ₩171,095 | +0.66% | 92.4만 |
|---|
| 2025.11.03 | ₩172,182 | ₩172,182 | ₩169,458 | ₩171,283 | -0.52% | 85.9만 |
|---|
| 2025.10.31 | ₩170,236 | ₩173,094 | ₩169,016 | ₩172,611 | +1.39% | 113.7만 |
|---|
| 2025.10.30 | ₩170,719 | ₩173,738 | ₩169,820 | ₩170,236 | -0.28% | 106만 |
|---|
| 2025.10.29 | ₩169,566 | ₩172,919 | ₩168,667 | ₩170,719 | +0.68% | 116만 |
|---|
| 2025.10.28 | ₩169,472 | ₩171,242 | ₩169,163 | ₩170,827 | +0.80% | 102.5만 |
|---|
| 2025.10.27 | ₩170,330 | ₩171,175 | ₩168,077 | ₩169,297 | -0.61% | 101.9만 |
|---|
| 2025.10.24 | ₩169,177 | ₩170,371 | ₩168,023 | ₩169,069 | -0.06% | 95.6만 |
|---|
| 2025.10.23 | ₩169,230 | ₩169,418 | ₩165,957 | ₩167,339 | -1.12% | 137.8만 |
|---|
| 2025.10.22 | ₩167,017 | ₩170,075 | ₩164,709 | ₩168,331 | +0.79% | 165.3만 |
|---|
| 2025.10.21 | ₩172,691 | ₩174,140 | ₩171,256 | ₩172,410 | -0.16% | 92.3만 |
|---|
| 2025.10.20 | ₩168,989 | ₩174,650 | ₩167,983 | ₩172,852 | +2.29% | 125.3만 |
|---|
| 2025.10.17 | ₩167,688 | ₩168,680 | ₩162,482 | ₩167,446 | -0.14% | 182.5만 |
|---|
| 2025.10.16 | ₩174,315 | ₩174,677 | ₩166,467 | ₩167,111 | -4.13% | 113.8만 |
|---|
| 2025.10.15 | ₩174,435 | ₩175,482 | ₩172,222 | ₩174,234 | -0.12% | 97.2만 |
|---|
| 2025.10.14 | ₩169,525 | ₩175,334 | ₩169,405 | ₩173,080 | +2.10% | 89.7만 |
|---|
| 2025.10.13 | ₩168,492 | ₩171,108 | ₩168,492 | ₩170,411 | +1.14% | 96만 |
|---|
| 2025.10.10 | ₩174,824 | ₩176,085 | ₩166,909 | ₩167,312 | -4.30% | 121.9만 |
|---|