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 | ₩225,374 | ₩226,655 | ₩223,399 | ₩224,507 | -0.38% | 102.5만 |
| 2026.10.08 | ₩223,959 | ₩227,523 | ₩222,731 | ₩224,894 | +0.42% | 134.8만 |
| 2026.10.07 | ₩223,986 | ₩224,814 | ₩221,570 | ₩224,466 | +0.21% | 108.4만 |
| 2026.10.06 | ₩227,336 | ₩228,310 | ₩225,508 | ₩226,175 | -0.51% | 107.1만 |
| 2026.10.05 | ₩228,804 | ₩229,205 | ₩226,495 | ₩227,790 | -0.44% | 99.5만 |
| 2026.10.02 | ₩225,828 | ₩229,365 | ₩224,587 | ₩228,764 | +1.30% | 111.9만 |
| 2026.10.01 | ₩225,694 | ₩227,042 | ₩221,770 | ₩225,828 | +0.06% | 109.9만 |
| 2026.09.30 | ₩227,349 | ₩230,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,041 |
| -0.58% |
| 154만 |
| 2026.09.29 | ₩232,862 | ₩233,929 | ₩229,431 | ₩230,820 | -0.88% | 81.6만 |
|---|
| 2026.09.28 | ₩234,703 | ₩235,064 | ₩231,700 | ₩232,968 | -0.74% | 83.3만 |
|---|
| 2026.09.25 | ₩233,956 | ₩235,197 | ₩231,207 | ₩234,543 | +0.25% | 92.5만 |
|---|
| 2026.09.24 | ₩232,555 | ₩234,076 | ₩230,432 | ₩232,902 | +0.15% | 77.2만 |
|---|
| 2026.09.23 | ₩229,685 | ₩234,890 | ₩228,737 | ₩232,221 | +1.10% | 96.7만 |
|---|
| 2026.09.22 | ₩237,973 | ₩238,694 | ₩230,820 | ₩231,434 | -2.75% | 117.1만 |
|---|
| 2026.09.21 | ₩239,348 | ₩240,042 | ₩236,999 | ₩238,841 | -0.21% | 79.7만 |
|---|
| 2026.09.18 | ₩236,158 | ₩238,280 | ₩234,236 | ₩237,426 | +0.54% | 221.1만 |
|---|
| 2026.09.17 | ₩237,760 | ₩238,134 | ₩233,889 | ₩236,158 | -0.67% | 85.3만 |
|---|
| 2026.09.16 | ₩238,601 | ₩239,588 | ₩233,329 | ₩235,758 | -1.19% | 110.6만 |
|---|
| 2026.09.15 | ₩239,935 | ₩241,283 | ₩234,383 | ₩238,561 | -0.57% | 91.9만 |
|---|
| 2026.09.14 | ₩248,651 | ₩249,625 | ₩240,029 | ₩242,525 | -2.46% | 133.5만 |
|---|
| 2026.09.11 | ₩252,188 | ₩253,042 | ₩249,679 | ₩252,508 | +0.13% | 70.1만 |
|---|
| 2026.09.10 | ₩246,796 | ₩250,653 | ₩245,234 | ₩249,839 | +1.23% | 104.4만 |
|---|
| 2026.09.09 | ₩246,902 | ₩248,250 | ₩244,233 | ₩246,502 | -0.16% | 91.2만 |
|---|
| 2026.09.08 | ₩247,116 | ₩249,091 | ₩245,528 | ₩246,756 | -0.15% | 111.7만 |
|---|
| 2026.09.04 | ₩246,742 | ₩251,107 | ₩241,777 | ₩249,091 | +0.95% | 78.5만 |
|---|
| 2026.09.03 | ₩246,969 | ₩250,479 | ₩246,275 | ₩250,186 | +1.30% | 67.2만 |
|---|
| 2026.09.02 | ₩244,660 | ₩249,145 | ₩244,233 | ₩245,554 | +0.37% | 90.9만 |
|---|
| 2026.09.01 | ₩245,675 | ₩248,264 | ₩242,525 | ₩243,819 | -0.76% | 95.1만 |
|---|
| 2026.08.31 | ₩248,571 | ₩249,412 | ₩246,796 | ₩247,663 | -0.37% | 77.7만 |
|---|
| 2026.08.28 | ₩249,572 | ₩250,840 | ₩247,810 | ₩249,305 | -0.11% | 60.3만 |
|---|
| 2026.08.27 | ₩249,679 | ₩251,921 | ₩247,970 | ₩248,611 | -0.43% | 90.3만 |
|---|
| 2026.08.26 | ₩249,518 | ₩250,733 | ₩247,116 | ₩250,466 | +0.38% | 80.7만 |
|---|
| 2026.08.25 | ₩250,039 | ₩250,066 | ₩247,757 | ₩249,345 | -0.28% | 102.7만 |
|---|
| 2026.08.24 | ₩245,448 | ₩250,413 | ₩245,234 | ₩249,131 | +1.50% | 111.9만 |
|---|
| 2026.08.21 | ₩246,489 | ₩248,317 | ₩245,194 | ₩245,448 | -0.42% | 131.9만 |
|---|
| 2026.08.20 | ₩247,316 | ₩249,892 | ₩243,459 | ₩243,592 | -1.51% | 110만 |
|---|
| 2026.08.19 | ₩256,205 | ₩256,779 | ₩246,636 | ₩247,450 | -3.42% | 97.2만 |
|---|
| 2026.08.18 | ₩255,164 | ₩255,992 | ₩253,736 | ₩254,363 | -0.31% | 75.1만 |
|---|
| 2026.08.17 | ₩255,431 | ₩258,781 | ₩254,403 | ₩255,551 | +0.05% | 97.6만 |
|---|
| 2026.08.14 | ₩254,230 | ₩256,098 | ₩252,628 | ₩255,471 | +0.49% | 59.9만 |
|---|
| 2026.08.13 | ₩257,647 | ₩261,304 | ₩252,655 | ₩254,230 | -1.33% | 80.6만 |
|---|
| 2026.08.12 | ₩251,881 | ₩255,524 | ₩251,307 | ₩255,364 | +1.38% | 167.5만 |
|---|
| 2026.08.11 | ₩250,987 | ₩253,122 | ₩249,946 | ₩250,626 | -0.14% | 134.3만 |
|---|
| 2026.08.10 | ₩247,076 | ₩251,774 | ₩246,836 | ₩250,733 | +1.48% | 161.6만 |
|---|
| 2026.08.07 | ₩245,688 | ₩247,930 | ₩243,072 | ₩247,583 | +0.77% | 77.6만 |
|---|
| 2026.08.06 | ₩247,863 | ₩248,664 | ₩244,380 | ₩245,768 | -0.85% | 112.2만 |
|---|
| 2026.08.05 | ₩245,661 | ₩248,064 | ₩244,420 | ₩246,088 | +0.17% | 88.9만 |
|---|
| 2026.08.04 | ₩244,006 | ₩246,489 | ₩243,099 | ₩243,459 | -0.22% | 104만 |
|---|
| 2026.08.03 | ₩242,645 | ₩244,100 | ₩238,788 | ₩243,179 | +0.22% | 98.2만 |
|---|
| 2026.07.31 | ₩243,326 | ₩245,061 | ₩241,577 | ₩243,165 | -0.07% | 122만 |
|---|
| 2026.07.30 | ₩239,655 | ₩244,460 | ₩237,960 | ₩243,592 | +1.64% | 75.5만 |
|---|
| 2026.07.29 | ₩241,390 | ₩242,244 | ₩236,826 | ₩237,106 | -1.77% | 98.7만 |
|---|
| 2026.07.28 | ₩243,339 | ₩245,568 | ₩239,682 | ₩241,390 | -0.80% | 101.7만 |
|---|
| 2026.07.27 | ₩244,046 | ₩246,235 | ₩240,216 | ₩243,606 | -0.18% | 106.4만 |
|---|
| 2026.07.24 | ₩238,307 | ₩242,351 | ₩236,372 | ₩240,936 | +1.10% | 125.7만 |
|---|
| 2026.07.23 | ₩233,676 | ₩238,708 | ₩233,676 | ₩237,506 | +1.64% | 145.3만 |
|---|
| 2026.07.22 | ₩242,098 | ₩244,060 | ₩236,732 | ₩238,454 | -1.51% | 278만 |
|---|
| 2026.07.21 | ₩244,327 | ₩248,077 | ₩243,486 | ₩246,996 | +1.09% | 106.2만 |
|---|
| 2026.07.20 | ₩248,971 | ₩249,545 | ₩243,392 | ₩243,953 | -2.02% | 134.6만 |
|---|
| 2026.07.17 | ₩248,250 | ₩250,546 | ₩244,033 | ₩246,489 | -0.71% | 123만 |
|---|
| 2026.07.16 | ₩254,844 | ₩255,725 | ₩248,985 | ₩251,614 | -1.27% | 107.4만 |
|---|
| 2026.07.15 | ₩250,559 | ₩255,551 | ₩250,559 | ₩255,097 | +1.81% | 95.6만 |
|---|
| 2026.07.14 | ₩246,115 | ₩251,587 | ₩245,808 | ₩249,105 | +1.21% | 89.1만 |
|---|
| 2026.07.13 | ₩243,926 | ₩246,262 | ₩242,618 | ₩245,728 | +0.74% | 76.5만 |
|---|
| 2026.07.10 | ₩245,301 | ₩246,916 | ₩242,912 | ₩244,981 | -0.13% | 80.6만 |
|---|
| 2026.07.09 | ₩241,897 | ₩247,677 | ₩241,871 | ₩244,060 | +0.89% | 83.7만 |
|---|
| 2026.07.08 | ₩241,484 | ₩241,484 | ₩235,998 | ₩240,136 | -0.56% | 95.1만 |
|---|
| 2026.07.07 | ₩241,857 | ₩243,259 | ₩240,162 | ₩242,098 | +0.10% | 86.6만 |
|---|
| 2026.07.06 | ₩235,838 | ₩241,857 | ₩235,838 | ₩241,764 | +2.51% | 72.3만 |
|---|
| 2026.07.02 | ₩235,811 | ₩236,972 | ₩232,955 | ₩235,571 | -0.10% | 61.3만 |
|---|
| 2026.07.01 | ₩232,021 | ₩237,119 | ₩230,900 | ₩234,370 | +1.01% | 72.9만 |
|---|
| 2026.06.30 | ₩234,824 | ₩235,518 | ₩231,887 | ₩232,021 | -1.19% | 87.7만 |
|---|
| 2026.06.29 | ₩233,062 | ₩236,812 | ₩231,086 | ₩233,449 | +0.17% | 90.4만 |
|---|
| 2026.06.26 | ₩234,730 | ₩234,904 | ₩229,899 | ₩232,061 | -1.14% | 135.2만 |
|---|
| 2026.06.25 | ₩234,170 | ₩238,507 | ₩233,783 | ₩234,864 | +0.30% | 96.9만 |
|---|
| 2026.06.24 | ₩235,184 | ₩235,184 | ₩231,901 | ₩232,141 | -1.29% | 103만 |
|---|
| 2026.06.23 | ₩233,449 | ₩237,279 | ₩232,168 | ₩235,251 | +0.77% | 81.2만 |
|---|
| 2026.06.22 | ₩232,181 | ₩234,396 | ₩230,406 | ₩234,316 | +0.92% | 131.6만 |
|---|
| 2026.06.18 | ₩235,518 | ₩236,225 | ₩228,244 | ₩229,712 | -2.47% | 281.7만 |
|---|
| 2026.06.17 | ₩232,982 | ₩236,145 | ₩232,555 | ₩233,502 | +0.22% | 90.7만 |
|---|
| 2026.06.16 | ₩232,208 | ₩235,050 | ₩230,553 | ₩233,355 | +0.49% | 77.7만 |
|---|
| 2026.06.15 | ₩234,757 | ₩235,010 | ₩230,206 | ₩230,526 | -1.80% | 89.5만 |
|---|
| 2026.06.12 | ₩230,633 | ₩233,716 | ₩229,605 | ₩232,688 | +0.89% | 95.5만 |
|---|
| 2026.06.11 | ₩223,239 | ₩228,551 | ₩221,650 | ₩227,897 | +2.09% | 153.4만 |
|---|
| 2026.06.10 | ₩227,229 | ₩228,324 | ₩221,423 | ₩221,730 | -2.42% | 171만 |
|---|
| 2026.06.09 | ₩228,884 | ₩230,099 | ₩223,786 | ₩227,696 | -0.52% | 96.4만 |
|---|
| 2026.06.08 | ₩228,457 | ₩229,712 | ₩225,241 | ₩225,708 | -1.20% | 100만 |
|---|
| 2026.06.05 | ₩229,565 | ₩230,860 | ₩226,856 | ₩227,523 | -0.89% | 96만 |
|---|
| 2026.06.04 | ₩225,895 | ₩231,781 | ₩225,187 | ₩230,980 | +2.25% | 76.7만 |
|---|
| 2026.06.03 | ₩224,547 | ₩226,228 | ₩221,917 | ₩224,827 | +0.12% | 91.2만 |
|---|
| 2026.06.02 | ₩223,132 | ₩227,109 | ₩222,985 | ₩226,615 | +1.56% | 132.2만 |
|---|
| 2026.06.01 | ₩219,275 | ₩226,041 | ₩219,261 | ₩224,680 | +2.47% | 74.8만 |
|---|
| 2026.05.29 | ₩224,079 | ₩224,466 | ₩219,034 | ₩220,823 | -1.45% | 300.8만 |
|---|
| 2026.05.28 | ₩223,732 | ₩225,641 | ₩218,888 | ₩224,693 | +0.43% | 97.5만 |
|---|
| 2026.05.27 | ₩226,896 | ₩227,096 | ₩222,318 | ₩224,146 | -1.21% | 104.5만 |
|---|
| 2026.05.26 | ₩224,560 | ₩227,216 | ₩223,986 | ₩226,816 | +1.00% | 116.7만 |
|---|
| 2026.05.22 | ₩223,305 | ₩225,481 | ₩221,704 | ₩223,919 | +0.27% | 72.9만 |
|---|
| 2026.05.21 | ₩220,890 | ₩223,452 | ₩219,969 | ₩223,038 | +0.97% | 97.2만 |
|---|
| 2026.05.20 | ₩220,356 | ₩222,211 | ₩218,220 | ₩221,504 | +0.52% | 92.7만 |
|---|
| 2026.05.19 | ₩220,222 | ₩221,477 | ₩216,779 | ₩220,102 | -0.05% | 105만 |
|---|
| 2026.05.18 | ₩218,701 | ₩221,450 | ₩218,327 | ₩220,583 | +0.86% | 82.9만 |
|---|
| 2026.05.15 | ₩218,020 | ₩219,608 | ₩216,579 | ₩218,701 | +0.31% | 103.1만 |
|---|
| 2026.05.14 | ₩218,954 | ₩220,155 | ₩217,526 | ₩219,288 | +0.15% | 79.5만 |
|---|
| 2026.05.13 | ₩215,444 | ₩218,447 | ₩214,270 | ₩217,513 | +0.96% | 100만 |
|---|
| 2026.05.12 | ₩214,883 | ₩217,339 | ₩212,187 | ₩216,685 | +0.84% | 85.1만 |
|---|
| 2026.05.11 | ₩214,550 | ₩216,285 | ₩213,776 | ₩214,883 | +0.16% | 88.6만 |
|---|
| 2026.05.08 | ₩214,817 | ₩214,883 | ₩212,948 | ₩214,096 | -0.34% | 79만 |
|---|
| 2026.05.07 | ₩217,286 | ₩218,220 | ₩212,975 | ₩213,589 | -1.70% | 106.1만 |
|---|
| 2026.05.06 | ₩218,661 | ₩220,262 | ₩217,233 | ₩217,927 | -0.34% | 96.3만 |
|---|
| 2026.05.05 | ₩216,512 | ₩217,233 | ₩214,029 | ₩215,684 | -0.38% | 99.1만 |
|---|
| 2026.05.04 | ₩218,714 | ₩219,822 | ₩214,243 | ₩215,204 | -1.60% | 72.9만 |
|---|
| 2026.05.01 | ₩222,131 | ₩223,145 | ₩219,421 | ₩219,528 | -1.17% | 83.4만 |
|---|
| 2026.04.30 | ₩219,995 | ₩223,772 | ₩218,541 | ₩222,011 | +0.92% | 149.1만 |
|---|
| 2026.04.29 | ₩223,012 | ₩224,226 | ₩217,406 | ₩219,995 | -1.35% | 212.4만 |
|---|
| 2026.04.28 | ₩224,894 | ₩225,868 | ₩220,356 | ₩222,758 | -0.95% | 120.9만 |
|---|
| 2026.04.27 | ₩220,316 | ₩224,560 | ₩218,807 | ₩223,973 | +1.66% | 140.8만 |
|---|
| 2026.04.24 | ₩220,382 | ₩221,303 | ₩218,260 | ₩218,901 | -0.67% | 118.9만 |
|---|
| 2026.04.23 | ₩222,611 | ₩225,214 | ₩217,766 | ₩220,743 | -0.84% | 133.8만 |
|---|
| 2026.04.22 | ₩229,218 | ₩230,352 | ₩222,598 | ₩223,999 | -2.28% | 169.1만 |
|---|
| 2026.04.21 | ₩216,218 | ₩231,153 | ₩213,509 | ₩229,218 | +6.01% | 272.7만 |
|---|
| 2026.04.20 | ₩211,774 | ₩215,017 | ₩211,013 | ₩212,201 | +0.20% | 122.9만 |
|---|
| 2026.04.17 | ₩211,787 | ₩215,057 | ₩210,159 | ₩212,428 | +0.30% | 106.7만 |
|---|
| 2026.04.16 | ₩208,304 | ₩210,572 | ₩207,703 | ₩209,238 | +0.45% | 105.2만 |
|---|
| 2026.04.15 | ₩209,345 | ₩210,839 | ₩208,223 | ₩208,304 | -0.50% | 71.1만 |
|---|
| 2026.04.14 | ₩206,181 | ₩208,077 | ₩204,967 | ₩207,970 | +0.87% | 92.4만 |
|---|
| 2026.04.13 | ₩201,136 | ₩205,674 | ₩201,123 | ₩205,527 | +2.18% | 82만 |
|---|
| 2026.04.10 | ₩202,871 | ₩203,672 | ₩201,830 | ₩203,178 | +0.15% | 82.5만 |
|---|
| 2026.04.09 | ₩201,764 | ₩204,219 | ₩200,376 | ₩203,712 | +0.97% | 94.9만 |
|---|
| 2026.04.08 | ₩198,721 | ₩202,765 | ₩198,721 | ₩202,524 | +1.91% | 121.2만 |
|---|
| 2026.04.07 | ₩190,993 | ₩195,210 | ₩189,525 | ₩194,369 | +1.77% | 100.4만 |
|---|
| 2026.04.06 | ₩193,021 | ₩194,476 | ₩190,232 | ₩191,286 | -0.90% | 74.5만 |
|---|
| 2026.04.02 | ₩184,546 | ₩190,739 | ₩184,546 | ₩189,858 | +2.88% | 67.9만 |
|---|
| 2026.04.01 | ₩188,604 | ₩191,126 | ₩188,123 | ₩188,737 | +0.07% | 94.2만 |
|---|
| 2026.03.31 | ₩183,959 | ₩186,855 | ₩182,491 | ₩186,281 | +1.26% | 86.2만 |
|---|
| 2026.03.30 | ₩182,277 | ₩183,639 | ₩180,489 | ₩181,823 | -0.25% | 65.6만 |
|---|
| 2026.03.27 | ₩183,038 | ₩183,051 | ₩179,341 | ₩180,168 | -1.57% | 60.3만 |
|---|
| 2026.03.26 | ₩184,853 | ₩186,308 | ₩182,397 | ₩184,159 | -0.38% | 73.2만 |
|---|
| 2026.03.25 | ₩188,524 | ₩190,632 | ₩185,601 | ₩186,495 | -1.08% | 102.9만 |
|---|
| 2026.03.24 | ₩180,836 | ₩188,897 | ₩178,287 | ₩187,349 | +3.60% | 129.3만 |
|---|
| 2026.03.23 | ₩185,801 | ₩186,428 | ₩182,678 | ₩183,038 | -1.49% | 89.7만 |
|---|
| 2026.03.20 | ₩180,769 | ₩181,863 | ₩179,301 | ₩181,169 | +0.22% | 212.1만 |
|---|
| 2026.03.19 | ₩179,248 | ₩181,810 | ₩177,980 | ₩181,223 | +1.10% | 122.4만 |
|---|
| 2026.03.18 | ₩181,490 | ₩183,839 | ₩179,474 | ₩180,008 | -0.82% | 104.7만 |
|---|
| 2026.03.17 | ₩183,839 | ₩186,508 | ₩182,451 | ₩182,571 | -0.69% | 127.2만 |
|---|
| 2026.03.16 | ₩185,147 | ₩186,361 | ₩181,076 | ₩182,170 | -1.61% | 120.5만 |
|---|
| 2026.03.13 | ₩183,946 | ₩186,161 | ₩181,904 | ₩182,744 | -0.65% | 100.9만 |
|---|
| 2026.03.12 | ₩184,159 | ₩185,133 | ₩182,331 | ₩183,252 | -0.49% | 112.5만 |
|---|
| 2026.03.11 | ₩184,026 | ₩188,096 | ₩182,758 | ₩188,056 | +2.19% | 109.3만 |
|---|
| 2026.03.10 | ₩185,841 | ₩187,870 | ₩183,559 | ₩184,159 | -0.90% | 76.1만 |
|---|
| 2026.03.09 | ₩181,450 | ₩185,547 | ₩177,205 | ₩184,733 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩185,934 | ₩186,642 | ₩181,516 | ₩184,973 | -0.52% | 106.1만 |
|---|
| 2026.03.05 | ₩191,580 | ₩194,743 | ₩189,378 | ₩191,527 | -0.03% | 133.5만 |
|---|
| 2026.03.04 | ₩191,553 | ₩194,423 | ₩188,537 | ₩193,622 | +1.08% | 121.6만 |
|---|
| 2026.03.03 | ₩188,443 | ₩191,206 | ₩186,481 | ₩189,845 | +0.74% | 123만 |
|---|
| 2026.03.02 | ₩186,989 | ₩195,130 | ₩186,989 | ₩193,836 | +3.66% | 104만 |
|---|
| 2026.02.27 | ₩194,610 | ₩194,903 | ₩187,469 | ₩190,979 | -1.87% | 184.5만 |
|---|
| 2026.02.26 | ₩195,010 | ₩199,455 | ₩194,863 | ₩196,985 | +1.01% | 122.4만 |
|---|
| 2026.02.25 | ₩190,472 | ₩194,583 | ₩189,485 | ₩194,516 | +2.12% | 95만 |
|---|
| 2026.02.24 | ₩186,481 | ₩190,272 | ₩185,294 | ₩188,737 | +1.21% | 92.9만 |
|---|
| 2026.02.23 | ₩192,674 | ₩193,675 | ₩184,479 | ₩187,362 | -2.76% | 100.4만 |
|---|
| 2026.02.20 | ₩193,542 | ₩194,770 | ₩190,752 | ₩193,208 | -0.17% | 86.3만 |
|---|
| 2026.02.19 | ₩195,864 | ₩197,172 | ₩190,285 | ₩193,555 | -1.18% | 126만 |
|---|
| 2026.02.18 | ₩196,678 | ₩199,121 | ₩195,437 | ₩196,892 | +0.11% | 65.4만 |
|---|
| 2026.02.17 | ₩196,198 | ₩199,174 | ₩193,876 | ₩196,505 | +0.16% | 103.7만 |
|---|
| 2026.02.13 | ₩191,860 | ₩195,424 | ₩190,566 | ₩195,370 | +1.83% | 92.5만 |
|---|
| 2026.02.12 | ₩197,653 | ₩199,268 | ₩189,364 | ₩192,474 | -2.62% | 161만 |
|---|
| 2026.02.11 | ₩199,148 | ₩201,844 | ₩194,997 | ₩195,531 | -1.82% | 117만 |
|---|
| 2026.02.10 | ₩205,607 | ₩207,289 | ₩196,398 | ₩198,787 | -3.32% | 175.7만 |
|---|
| 2026.02.09 | ₩202,391 | ₩207,289 | ₩202,391 | ₩206,608 | +2.08% | 85.4만 |
|---|
| 2026.02.06 | ₩200,629 | ₩203,392 | ₩198,974 | ₩203,072 | +1.22% | 92.4만 |
|---|
| 2026.02.05 | ₩200,949 | ₩201,523 | ₩195,878 | ₩196,839 | -2.05% | 143.5만 |
|---|
| 2026.02.04 | ₩200,028 | ₩202,898 | ₩199,855 | ₩201,270 | +0.62% | 165.9만 |
|---|
| 2026.02.03 | ₩203,152 | ₩203,645 | ₩197,773 | ₩199,988 | -1.56% | 114.7만 |
|---|
| 2026.02.02 | ₩199,361 | ₩203,005 | ₩198,921 | ₩202,364 | +1.51% | 106.9만 |
|---|
| 2026.01.30 | ₩199,762 | ₩201,697 | ₩198,614 | ₩199,441 | -0.16% | 129.3만 |
|---|
| 2026.01.29 | ₩201,897 | ₩204,286 | ₩198,200 | ₩201,083 | -0.40% | 158.4만 |
|---|
| 2026.01.28 | ₩200,028 | ₩201,296 | ₩198,827 | ₩200,536 | +0.25% | 102.8만 |
|---|
| 2026.01.27 | ₩200,055 | ₩202,057 | ₩199,068 | ₩200,149 | +0.05% | 95.4만 |
|---|
| 2026.01.26 | ₩198,454 | ₩200,709 | ₩198,147 | ₩199,735 | +0.65% | 84.1만 |
|---|
| 2026.01.23 | ₩202,378 | ₩203,352 | ₩197,092 | ₩198,373 | -1.98% | 111.7만 |
|---|
| 2026.01.22 | ₩200,202 | ₩210,346 | ₩200,202 | ₩204,366 | +2.08% | 238.5만 |
|---|
| 2026.01.21 | ₩190,499 | ₩194,516 | ₩187,376 | ₩192,754 | +1.18% | 131.9만 |
|---|
| 2026.01.20 | ₩190,752 | ₩193,715 | ₩188,590 | ₩191,260 | +0.27% | 88.6만 |
|---|
| 2026.01.16 | ₩196,505 | ₩198,841 | ₩193,862 | ₩194,289 | -1.13% | 122.2만 |
|---|
| 2026.01.15 | ₩194,703 | ₩197,866 | ₩193,449 | ₩196,331 | +0.84% | 80.3만 |
|---|
| 2026.01.14 | ₩193,035 | ₩194,636 | ₩191,019 | ₩193,996 | +0.50% | 85.9만 |
|---|
| 2026.01.13 | ₩195,090 | ₩195,624 | ₩192,915 | ₩193,862 | -0.63% | 92.7만 |
|---|
| 2026.01.12 | ₩191,834 | ₩195,317 | ₩191,540 | ₩195,090 | +1.70% | 70.7만 |
|---|
| 2026.01.09 | ₩192,581 | ₩194,863 | ₩191,580 | ₩194,516 | +1.00% | 80.4만 |
|---|
| 2026.01.08 | ₩190,339 | ₩194,049 | ₩190,285 | ₩192,674 | +1.23% | 87만 |
|---|
| 2026.01.07 | ₩192,354 | ₩192,407 | ₩188,083 | ₩190,352 | -1.04% | 75.8만 |
|---|
| 2026.01.06 | ₩192,501 | ₩192,968 | ₩190,592 | ₩192,354 | -0.08% | 92.9만 |
|---|
| 2026.01.05 | ₩185,894 | ₩193,395 | ₩185,427 | ₩192,194 | +3.39% | 108.8만 |
|---|
| 2026.01.02 | ₩182,544 | ₩185,988 | ₩182,237 | ₩185,894 | +1.84% | 65.8만 |
|---|
| 2025.12.31 | ₩184,186 | ₩184,600 | ₩182,117 | ₩182,304 | -1.02% | 59.7만 |
|---|
| 2025.12.30 | ₩186,602 | ₩186,655 | ₩184,239 | ₩184,359 | -1.20% | 42만 |
|---|
| 2025.12.29 | ₩186,962 | ₩187,055 | ₩185,747 | ₩186,468 | -0.26% | 70만 |
|---|
| 2025.12.26 | ₩188,096 | ₩188,123 | ₩186,308 | ₩187,042 | -0.56% | 45.4만 |
|---|
| 2025.12.24 | ₩187,523 | ₩188,470 | ₩186,054 | ₩187,789 | +0.14% | 30.1만 |
|---|
| 2025.12.23 | ₩187,429 | ₩188,524 | ₩186,295 | ₩187,109 | -0.17% | 148.1만 |
|---|
| 2025.12.22 | ₩186,388 | ₩187,803 | ₩184,973 | ₩187,202 | +0.44% | 78.2만 |
|---|
| 2025.12.19 | ₩184,666 | ₩186,548 | ₩184,426 | ₩186,134 | +0.80% | 325.6만 |
|---|
| 2025.12.18 | ₩185,400 | ₩186,455 | ₩183,652 | ₩184,626 | -0.42% | 84.7만 |
|---|
| 2025.12.17 | ₩185,681 | ₩187,149 | ₩183,705 | ₩183,892 | -0.96% | 113만 |
|---|
| 2025.12.16 | ₩186,335 | ₩187,256 | ₩183,438 | ₩184,546 | -0.96% | 76.2만 |
|---|
| 2025.12.15 | ₩186,335 | ₩187,856 | ₩184,600 | ₩186,348 | +0.01% | 132.3만 |
|---|
| 2025.12.12 | ₩187,856 | ₩187,856 | ₩183,625 | ₩184,880 | -1.58% | 78.5만 |
|---|
| 2025.12.11 | ₩183,879 | ₩187,095 | ₩182,651 | ₩186,975 | +1.68% | 102.3만 |
|---|
| 2025.12.10 | ₩177,926 | ₩183,986 | ₩176,498 | ₩183,625 | +3.20% | 130.9만 |
|---|
| 2025.12.09 | ₩178,060 | ₩180,075 | ₩177,366 | ₩178,020 | -0.02% | 79.3만 |
|---|
| 2025.12.08 | ₩177,512 | ₩179,675 | ₩177,272 | ₩178,166 | +0.37% | 109.2만 |
|---|
| 2025.12.05 | ₩176,218 | ₩178,473 | ₩175,697 | ₩177,793 | +0.89% | 80.4만 |
|---|
| 2025.12.04 | ₩176,178 | ₩178,580 | ₩176,178 | ₩177,793 | +0.92% | 83.2만 |
|---|
| 2025.12.03 | ₩174,042 | ₩176,498 | ₩174,042 | ₩176,391 | +1.35% | 96.5만 |
|---|
| 2025.12.02 | ₩175,671 | ₩176,244 | ₩174,002 | ₩174,082 | -0.90% | 78만 |
|---|
| 2025.12.01 | ₩173,482 | ₩176,244 | ₩173,482 | ₩174,816 | +0.77% | 92.3만 |
|---|
| 2025.11.28 | ₩175,524 | ₩176,912 | ₩175,043 | ₩175,297 | -0.13% | 43.9만 |
|---|
| 2025.11.26 | ₩173,655 | ₩176,405 | ₩173,215 | ₩175,337 | +0.97% | 62.6만 |
|---|
| 2025.11.25 | ₩172,521 | ₩174,603 | ₩171,199 | ₩173,415 | +0.52% | 88.6만 |
|---|
| 2025.11.24 | ₩168,730 | ₩172,521 | ₩168,490 | ₩171,840 | +1.84% | 197.1만 |
|---|
| 2025.11.21 | ₩167,796 | ₩171,239 | ₩166,715 | ₩169,678 | +1.12% | 100.5만 |
|---|
| 2025.11.20 | ₩170,732 | ₩172,361 | ₩166,768 | ₩167,796 | -1.72% | 96.4만 |
|---|
| 2025.11.19 | ₩166,461 | ₩168,704 | ₩165,834 | ₩168,183 | +1.03% | 79.8만 |
|---|
| 2025.11.18 | ₩163,218 | ₩167,943 | ₩162,204 | ₩166,541 | +2.04% | 105.1만 |
|---|
| 2025.11.17 | ₩170,038 | ₩170,345 | ₩163,338 | ₩163,792 | -3.67% | 115.3만 |
|---|
| 2025.11.14 | ₩170,932 | ₩171,653 | ₩168,824 | ₩170,025 | -0.53% | 73.9만 |
|---|
| 2025.11.13 | ₩175,537 | ₩176,632 | ₩171,333 | ₩172,054 | -1.98% | 102.7만 |
|---|
| 2025.11.12 | ₩174,323 | ₩179,608 | ₩174,202 | ₩176,712 | +1.37% | 105.4만 |
|---|
| 2025.11.11 | ₩173,989 | ₩176,151 | ₩173,495 | ₩174,002 | +0.01% | 95.2만 |
|---|
| 2025.11.10 | ₩173,642 | ₩175,377 | ₩172,854 | ₩173,629 | -0.01% | 89.3만 |
|---|
| 2025.11.07 | ₩171,239 | ₩174,283 | ₩169,758 | ₩173,455 | +1.29% | 75.8만 |
|---|
| 2025.11.06 | ₩171,293 | ₩173,508 | ₩169,384 | ₩171,239 | -0.03% | 76.4만 |
|---|
| 2025.11.05 | ₩170,012 | ₩172,240 | ₩168,517 | ₩171,093 | +0.64% | 82.9만 |
|---|
| 2025.11.04 | ₩169,117 | ₩172,574 | ₩168,503 | ₩170,225 | +0.66% | 92.4만 |
|---|
| 2025.11.03 | ₩171,306 | ₩171,306 | ₩168,597 | ₩170,412 | -0.52% | 85.9만 |
|---|
| 2025.10.31 | ₩169,371 | ₩172,214 | ₩168,156 | ₩171,733 | +1.39% | 113.7만 |
|---|
| 2025.10.30 | ₩169,851 | ₩172,854 | ₩168,957 | ₩169,371 | -0.28% | 106만 |
|---|
| 2025.10.29 | ₩168,704 | ₩172,040 | ₩167,809 | ₩169,851 | +0.68% | 116만 |
|---|
| 2025.10.28 | ₩168,610 | ₩170,372 | ₩168,303 | ₩169,958 | +0.80% | 102.5만 |
|---|
| 2025.10.27 | ₩169,464 | ₩170,305 | ₩167,222 | ₩168,437 | -0.61% | 101.9만 |
|---|
| 2025.10.24 | ₩168,316 | ₩169,504 | ₩167,169 | ₩168,210 | -0.06% | 95.6만 |
|---|
| 2025.10.23 | ₩168,370 | ₩168,557 | ₩165,113 | ₩166,488 | -1.12% | 137.8만 |
|---|
| 2025.10.22 | ₩166,168 | ₩169,211 | ₩163,872 | ₩167,476 | +0.79% | 165.3만 |
|---|
| 2025.10.21 | ₩171,813 | ₩173,255 | ₩170,385 | ₩171,533 | -0.16% | 92.3만 |
|---|
| 2025.10.20 | ₩168,130 | ₩173,762 | ₩167,129 | ₩171,974 | +2.29% | 125.3만 |
|---|
| 2025.10.17 | ₩166,835 | ₩167,823 | ₩161,656 | ₩166,595 | -0.14% | 182.5만 |
|---|
| 2025.10.16 | ₩173,428 | ₩173,789 | ₩165,620 | ₩166,261 | -4.13% | 113.8만 |
|---|
| 2025.10.15 | ₩173,548 | ₩174,589 | ₩171,346 | ₩173,348 | -0.12% | 97.2만 |
|---|
| 2025.10.14 | ₩168,664 | ₩174,443 | ₩168,543 | ₩172,200 | +2.10% | 89.7만 |
|---|
| 2025.10.13 | ₩167,636 | ₩170,238 | ₩167,636 | ₩169,544 | +1.14% | 96만 |
|---|
| 2025.10.10 | ₩173,936 | ₩175,190 | ₩166,061 | ₩166,461 | -4.30% | 121.9만 |
|---|