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 | ₩225,779 | ₩227,063 | ₩223,800 | ₩224,910 | -0.38% | 102.5만 |
| 2026.10.08 | ₩224,362 | ₩227,932 | ₩223,132 | ₩225,298 | +0.42% | 134.8만 |
| 2026.10.07 | ₩224,389 | ₩225,218 | ₩221,969 | ₩224,870 | +0.21% | 108.4만 |
| 2026.10.06 | ₩227,745 | ₩228,721 | ₩225,913 | ₩226,582 | -0.51% | 107.1만 |
| 2026.10.05 | ₩229,216 | ₩229,617 | ₩226,902 | ₩228,199 | -0.44% | 99.5만 |
| 2026.10.02 | ₩226,234 | ₩229,777 | ₩224,990 | ₩229,176 | +1.30% | 111.9만 |
| 2026.10.01 | ₩226,100 | ₩227,451 | ₩222,169 | ₩226,234 | +0.06% | 109.9만 |
| 2026.09.30 | ₩227,758 | ₩230,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,448 |
| -0.58% |
| 154만 |
| 2026.09.29 | ₩233,280 | ₩234,350 | ₩229,844 | ₩231,235 | -0.88% | 81.6만 |
|---|
| 2026.09.28 | ₩235,126 | ₩235,487 | ₩232,117 | ₩233,387 | -0.74% | 83.3만 |
|---|
| 2026.09.25 | ₩234,377 | ₩235,620 | ₩231,622 | ₩234,965 | +0.25% | 92.5만 |
|---|
| 2026.09.24 | ₩232,973 | ₩234,497 | ₩230,847 | ₩233,320 | +0.15% | 77.2만 |
|---|
| 2026.09.23 | ₩230,098 | ₩235,313 | ₩229,149 | ₩232,639 | +1.10% | 96.7만 |
|---|
| 2026.09.22 | ₩238,401 | ₩239,123 | ₩231,235 | ₩231,850 | -2.75% | 117.1만 |
|---|
| 2026.09.21 | ₩239,779 | ₩240,474 | ₩237,425 | ₩239,270 | -0.21% | 79.7만 |
|---|
| 2026.09.18 | ₩236,583 | ₩238,709 | ₩234,658 | ₩237,853 | +0.54% | 221.1만 |
|---|
| 2026.09.17 | ₩238,187 | ₩238,562 | ₩234,310 | ₩236,583 | -0.67% | 85.3만 |
|---|
| 2026.09.16 | ₩239,030 | ₩240,019 | ₩233,748 | ₩236,182 | -1.19% | 110.6만 |
|---|
| 2026.09.15 | ₩240,367 | ₩241,717 | ₩234,805 | ₩238,990 | -0.57% | 91.9만 |
|---|
| 2026.09.14 | ₩249,098 | ₩250,074 | ₩240,460 | ₩242,961 | -2.46% | 133.5만 |
|---|
| 2026.09.11 | ₩252,641 | ₩253,497 | ₩250,128 | ₩252,962 | +0.13% | 70.1만 |
|---|
| 2026.09.10 | ₩247,239 | ₩251,104 | ₩245,675 | ₩250,288 | +1.23% | 104.4만 |
|---|
| 2026.09.09 | ₩247,346 | ₩248,697 | ₩244,672 | ₩246,945 | -0.16% | 91.2만 |
|---|
| 2026.09.08 | ₩247,560 | ₩249,539 | ₩245,969 | ₩247,199 | -0.15% | 111.7만 |
|---|
| 2026.09.04 | ₩247,186 | ₩251,558 | ₩242,212 | ₩249,539 | +0.95% | 78.5만 |
|---|
| 2026.09.03 | ₩247,413 | ₩250,930 | ₩246,718 | ₩250,636 | +1.30% | 67.2만 |
|---|
| 2026.09.02 | ₩245,100 | ₩249,593 | ₩244,672 | ₩245,996 | +0.37% | 90.9만 |
|---|
| 2026.09.01 | ₩246,116 | ₩248,710 | ₩242,961 | ₩244,258 | -0.76% | 95.1만 |
|---|
| 2026.08.31 | ₩249,018 | ₩249,860 | ₩247,239 | ₩248,109 | -0.37% | 77.7만 |
|---|
| 2026.08.28 | ₩250,021 | ₩251,291 | ₩248,256 | ₩249,753 | -0.11% | 60.3만 |
|---|
| 2026.08.27 | ₩250,128 | ₩252,374 | ₩248,416 | ₩249,058 | -0.43% | 90.3만 |
|---|
| 2026.08.26 | ₩249,967 | ₩251,184 | ₩247,560 | ₩250,916 | +0.38% | 80.7만 |
|---|
| 2026.08.25 | ₩250,489 | ₩250,515 | ₩248,202 | ₩249,793 | -0.28% | 102.7만 |
|---|
| 2026.08.24 | ₩245,889 | ₩250,863 | ₩245,675 | ₩249,579 | +1.50% | 111.9만 |
|---|
| 2026.08.21 | ₩246,932 | ₩248,764 | ₩245,635 | ₩245,889 | -0.42% | 131.9만 |
|---|
| 2026.08.20 | ₩247,761 | ₩250,341 | ₩243,897 | ₩244,030 | -1.51% | 110만 |
|---|
| 2026.08.19 | ₩256,666 | ₩257,241 | ₩247,079 | ₩247,895 | -3.42% | 97.2만 |
|---|
| 2026.08.18 | ₩255,623 | ₩256,452 | ₩254,192 | ₩254,821 | -0.31% | 75.1만 |
|---|
| 2026.08.17 | ₩255,890 | ₩259,246 | ₩254,861 | ₩256,011 | +0.05% | 97.6만 |
|---|
| 2026.08.14 | ₩254,687 | ₩256,559 | ₩253,083 | ₩255,930 | +0.49% | 59.9만 |
|---|
| 2026.08.13 | ₩258,110 | ₩261,774 | ₩253,109 | ₩254,687 | -1.33% | 80.6만 |
|---|
| 2026.08.12 | ₩252,334 | ₩255,984 | ₩251,759 | ₩255,824 | +1.38% | 167.5만 |
|---|
| 2026.08.11 | ₩251,438 | ₩253,577 | ₩250,395 | ₩251,077 | -0.14% | 134.3만 |
|---|
| 2026.08.10 | ₩247,520 | ₩252,227 | ₩247,280 | ₩251,184 | +1.48% | 161.6만 |
|---|
| 2026.08.07 | ₩246,130 | ₩248,376 | ₩243,509 | ₩248,028 | +0.77% | 77.6만 |
|---|
| 2026.08.06 | ₩248,309 | ₩249,111 | ₩244,819 | ₩246,210 | -0.85% | 112.2만 |
|---|
| 2026.08.05 | ₩246,103 | ₩248,510 | ₩244,859 | ₩246,531 | +0.17% | 88.9만 |
|---|
| 2026.08.04 | ₩244,445 | ₩246,932 | ₩243,536 | ₩243,897 | -0.22% | 104만 |
|---|
| 2026.08.03 | ₩243,081 | ₩244,539 | ₩239,217 | ₩243,616 | +0.22% | 98.2만 |
|---|
| 2026.07.31 | ₩243,763 | ₩245,501 | ₩242,011 | ₩243,603 | -0.07% | 122만 |
|---|
| 2026.07.30 | ₩240,086 | ₩244,900 | ₩238,388 | ₩244,030 | +1.64% | 75.5만 |
|---|
| 2026.07.29 | ₩241,824 | ₩242,680 | ₩237,251 | ₩237,532 | -1.77% | 98.7만 |
|---|
| 2026.07.28 | ₩243,776 | ₩246,009 | ₩240,113 | ₩241,824 | -0.80% | 101.7만 |
|---|
| 2026.07.27 | ₩244,485 | ₩246,678 | ₩240,648 | ₩244,044 | -0.18% | 106.4만 |
|---|
| 2026.07.24 | ₩238,736 | ₩242,787 | ₩236,797 | ₩241,370 | +1.10% | 125.7만 |
|---|
| 2026.07.23 | ₩234,096 | ₩239,137 | ₩234,096 | ₩237,933 | +1.64% | 145.3만 |
|---|
| 2026.07.22 | ₩242,533 | ₩244,498 | ₩237,158 | ₩238,883 | -1.51% | 278만 |
|---|
| 2026.07.21 | ₩244,766 | ₩248,523 | ₩243,923 | ₩247,440 | +1.09% | 106.2만 |
|---|
| 2026.07.20 | ₩249,419 | ₩249,994 | ₩243,830 | ₩244,391 | -2.02% | 134.6만 |
|---|
| 2026.07.17 | ₩248,697 | ₩250,997 | ₩244,472 | ₩246,932 | -0.71% | 123만 |
|---|
| 2026.07.16 | ₩255,302 | ₩256,185 | ₩249,432 | ₩252,066 | -1.27% | 107.4만 |
|---|
| 2026.07.15 | ₩251,010 | ₩256,011 | ₩251,010 | ₩255,556 | +1.81% | 95.6만 |
|---|
| 2026.07.14 | ₩246,558 | ₩252,040 | ₩246,250 | ₩249,553 | +1.21% | 89.1만 |
|---|
| 2026.07.13 | ₩244,365 | ₩246,705 | ₩243,054 | ₩246,170 | +0.74% | 76.5만 |
|---|
| 2026.07.10 | ₩245,742 | ₩247,360 | ₩243,349 | ₩245,421 | -0.13% | 80.6만 |
|---|
| 2026.07.09 | ₩242,332 | ₩248,122 | ₩242,306 | ₩244,498 | +0.89% | 83.7만 |
|---|
| 2026.07.08 | ₩241,918 | ₩241,918 | ₩236,422 | ₩240,567 | -0.56% | 95.1만 |
|---|
| 2026.07.07 | ₩242,292 | ₩243,696 | ₩240,594 | ₩242,533 | +0.10% | 86.6만 |
|---|
| 2026.07.06 | ₩236,262 | ₩242,292 | ₩236,262 | ₩242,199 | +2.51% | 72.3만 |
|---|
| 2026.07.02 | ₩236,235 | ₩237,399 | ₩233,374 | ₩235,995 | -0.10% | 61.3만 |
|---|
| 2026.07.01 | ₩232,438 | ₩237,546 | ₩231,315 | ₩234,791 | +1.01% | 72.9만 |
|---|
| 2026.06.30 | ₩235,246 | ₩235,941 | ₩232,304 | ₩232,438 | -1.19% | 87.7만 |
|---|
| 2026.06.29 | ₩233,481 | ₩237,238 | ₩231,502 | ₩233,869 | +0.17% | 90.4만 |
|---|
| 2026.06.26 | ₩235,152 | ₩235,326 | ₩230,312 | ₩232,478 | -1.14% | 135.2만 |
|---|
| 2026.06.25 | ₩234,591 | ₩238,936 | ₩234,203 | ₩235,286 | +0.30% | 96.9만 |
|---|
| 2026.06.24 | ₩235,607 | ₩235,607 | ₩232,318 | ₩232,558 | -1.29% | 103만 |
|---|
| 2026.06.23 | ₩233,869 | ₩237,706 | ₩232,585 | ₩235,674 | +0.77% | 81.2만 |
|---|
| 2026.06.22 | ₩232,598 | ₩234,818 | ₩230,820 | ₩234,738 | +0.92% | 131.6만 |
|---|
| 2026.06.18 | ₩235,941 | ₩236,650 | ₩228,654 | ₩230,125 | -2.47% | 281.7만 |
|---|
| 2026.06.17 | ₩233,401 | ₩236,570 | ₩232,973 | ₩233,922 | +0.22% | 90.7만 |
|---|
| 2026.06.16 | ₩232,625 | ₩235,473 | ₩230,967 | ₩233,775 | +0.49% | 77.7만 |
|---|
| 2026.06.15 | ₩235,179 | ₩235,433 | ₩230,620 | ₩230,940 | -1.80% | 89.5만 |
|---|
| 2026.06.12 | ₩231,047 | ₩234,136 | ₩230,018 | ₩233,107 | +0.89% | 95.5만 |
|---|
| 2026.06.11 | ₩223,640 | ₩228,962 | ₩222,049 | ₩228,306 | +2.09% | 153.4만 |
|---|
| 2026.06.10 | ₩227,638 | ₩228,734 | ₩221,822 | ₩222,129 | -2.42% | 171만 |
|---|
| 2026.06.09 | ₩229,296 | ₩230,513 | ₩224,188 | ₩228,106 | -0.52% | 96.4만 |
|---|
| 2026.06.08 | ₩228,868 | ₩230,125 | ₩225,646 | ₩226,114 | -1.20% | 100만 |
|---|
| 2026.06.05 | ₩229,978 | ₩231,275 | ₩227,263 | ₩227,932 | -0.89% | 96만 |
|---|
| 2026.06.04 | ₩226,301 | ₩232,197 | ₩225,592 | ₩231,395 | +2.25% | 76.7만 |
|---|
| 2026.06.03 | ₩224,950 | ₩226,635 | ₩222,316 | ₩225,231 | +0.12% | 91.2만 |
|---|
| 2026.06.02 | ₩223,533 | ₩227,518 | ₩223,386 | ₩227,023 | +1.56% | 132.2만 |
|---|
| 2026.06.01 | ₩219,669 | ₩226,448 | ₩219,656 | ₩225,084 | +2.47% | 74.8만 |
|---|
| 2026.05.29 | ₩224,482 | ₩224,870 | ₩219,428 | ₩221,220 | -1.45% | 300.8만 |
|---|
| 2026.05.28 | ₩224,135 | ₩226,047 | ₩219,281 | ₩225,097 | +0.43% | 97.5만 |
|---|
| 2026.05.27 | ₩227,304 | ₩227,504 | ₩222,717 | ₩224,549 | -1.21% | 104.5만 |
|---|
| 2026.05.26 | ₩224,964 | ₩227,625 | ₩224,389 | ₩227,223 | +1.00% | 116.7만 |
|---|
| 2026.05.22 | ₩223,707 | ₩225,886 | ₩222,102 | ₩224,322 | +0.27% | 72.9만 |
|---|
| 2026.05.21 | ₩221,287 | ₩223,854 | ₩220,364 | ₩223,439 | +0.97% | 97.2만 |
|---|
| 2026.05.20 | ₩220,752 | ₩222,610 | ₩218,613 | ₩221,902 | +0.52% | 92.7만 |
|---|
| 2026.05.19 | ₩220,618 | ₩221,875 | ₩217,169 | ₩220,498 | -0.05% | 105만 |
|---|
| 2026.05.18 | ₩219,094 | ₩221,848 | ₩218,720 | ₩220,979 | +0.86% | 82.9만 |
|---|
| 2026.05.15 | ₩218,412 | ₩220,003 | ₩216,968 | ₩219,094 | +0.31% | 103.1만 |
|---|
| 2026.05.14 | ₩219,348 | ₩220,551 | ₩217,917 | ₩219,682 | +0.15% | 79.5만 |
|---|
| 2026.05.13 | ₩215,831 | ₩218,840 | ₩214,655 | ₩217,904 | +0.96% | 100만 |
|---|
| 2026.05.12 | ₩215,270 | ₩217,730 | ₩212,569 | ₩217,075 | +0.84% | 85.1만 |
|---|
| 2026.05.11 | ₩214,936 | ₩216,674 | ₩214,160 | ₩215,270 | +0.16% | 88.6만 |
|---|
| 2026.05.08 | ₩215,203 | ₩215,270 | ₩213,331 | ₩214,481 | -0.34% | 79만 |
|---|
| 2026.05.07 | ₩217,677 | ₩218,613 | ₩213,358 | ₩213,973 | -1.70% | 106.1만 |
|---|
| 2026.05.06 | ₩219,054 | ₩220,658 | ₩217,623 | ₩218,318 | -0.34% | 96.3만 |
|---|
| 2026.05.05 | ₩216,901 | ₩217,623 | ₩214,414 | ₩216,072 | -0.38% | 99.1만 |
|---|
| 2026.05.04 | ₩219,107 | ₩220,217 | ₩214,628 | ₩215,591 | -1.60% | 72.9만 |
|---|
| 2026.05.01 | ₩222,530 | ₩223,546 | ₩219,816 | ₩219,923 | -1.17% | 83.4만 |
|---|
| 2026.04.30 | ₩220,391 | ₩224,175 | ₩218,933 | ₩222,410 | +0.92% | 149.1만 |
|---|
| 2026.04.29 | ₩223,413 | ₩224,629 | ₩217,797 | ₩220,391 | -1.35% | 212.4만 |
|---|
| 2026.04.28 | ₩225,298 | ₩226,274 | ₩220,752 | ₩223,159 | -0.95% | 120.9만 |
|---|
| 2026.04.27 | ₩220,712 | ₩224,964 | ₩219,201 | ₩224,375 | +1.66% | 140.8만 |
|---|
| 2026.04.24 | ₩220,779 | ₩221,701 | ₩218,653 | ₩219,294 | -0.67% | 118.9만 |
|---|
| 2026.04.23 | ₩223,012 | ₩225,619 | ₩218,158 | ₩221,140 | -0.84% | 133.8만 |
|---|
| 2026.04.22 | ₩229,630 | ₩230,767 | ₩222,998 | ₩224,402 | -2.28% | 169.1만 |
|---|
| 2026.04.21 | ₩216,607 | ₩231,569 | ₩213,893 | ₩229,630 | +6.01% | 272.7만 |
|---|
| 2026.04.20 | ₩212,154 | ₩215,404 | ₩211,392 | ₩212,582 | +0.20% | 122.9만 |
|---|
| 2026.04.17 | ₩212,168 | ₩215,444 | ₩210,537 | ₩212,810 | +0.30% | 106.7만 |
|---|
| 2026.04.16 | ₩208,678 | ₩210,951 | ₩208,076 | ₩209,614 | +0.45% | 105.2만 |
|---|
| 2026.04.15 | ₩209,721 | ₩211,219 | ₩208,598 | ₩208,678 | -0.50% | 71.1만 |
|---|
| 2026.04.14 | ₩206,552 | ₩208,451 | ₩205,335 | ₩208,344 | +0.87% | 92.4만 |
|---|
| 2026.04.13 | ₩201,498 | ₩206,044 | ₩201,485 | ₩205,897 | +2.18% | 82만 |
|---|
| 2026.04.10 | ₩203,236 | ₩204,038 | ₩202,193 | ₩203,544 | +0.15% | 82.5만 |
|---|
| 2026.04.09 | ₩202,126 | ₩204,587 | ₩200,736 | ₩204,079 | +0.97% | 94.9만 |
|---|
| 2026.04.08 | ₩199,078 | ₩203,129 | ₩199,078 | ₩202,889 | +1.91% | 121.2만 |
|---|
| 2026.04.07 | ₩191,336 | ₩195,561 | ₩189,865 | ₩194,719 | +1.77% | 100.4만 |
|---|
| 2026.04.06 | ₩193,369 | ₩194,826 | ₩190,574 | ₩191,630 | -0.90% | 74.5만 |
|---|
| 2026.04.02 | ₩184,878 | ₩191,082 | ₩184,878 | ₩190,200 | +2.88% | 67.9만 |
|---|
| 2026.04.01 | ₩188,943 | ₩191,470 | ₩188,461 | ₩189,076 | +0.07% | 94.2만 |
|---|
| 2026.03.31 | ₩184,290 | ₩187,191 | ₩182,819 | ₩186,616 | +1.26% | 86.2만 |
|---|
| 2026.03.30 | ₩182,605 | ₩183,969 | ₩180,813 | ₩182,150 | -0.25% | 65.6만 |
|---|
| 2026.03.27 | ₩183,367 | ₩183,381 | ₩179,663 | ₩180,492 | -1.57% | 60.3만 |
|---|
| 2026.03.26 | ₩185,186 | ₩186,643 | ₩182,725 | ₩184,490 | -0.38% | 73.2만 |
|---|
| 2026.03.25 | ₩188,863 | ₩190,975 | ₩185,934 | ₩186,830 | -1.08% | 102.9만 |
|---|
| 2026.03.24 | ₩181,161 | ₩189,237 | ₩178,607 | ₩187,686 | +3.60% | 129.3만 |
|---|
| 2026.03.23 | ₩186,135 | ₩186,763 | ₩183,006 | ₩183,367 | -1.49% | 89.7만 |
|---|
| 2026.03.20 | ₩181,094 | ₩182,191 | ₩179,623 | ₩181,495 | +0.22% | 212.1만 |
|---|
| 2026.03.19 | ₩179,570 | ₩182,137 | ₩178,300 | ₩181,549 | +1.10% | 122.4만 |
|---|
| 2026.03.18 | ₩181,816 | ₩184,169 | ₩179,797 | ₩180,332 | -0.82% | 104.7만 |
|---|
| 2026.03.17 | ₩184,169 | ₩186,844 | ₩182,779 | ₩182,899 | -0.69% | 127.2만 |
|---|
| 2026.03.16 | ₩185,480 | ₩186,696 | ₩181,402 | ₩182,498 | -1.61% | 120.5만 |
|---|
| 2026.03.13 | ₩184,276 | ₩186,496 | ₩182,231 | ₩183,073 | -0.65% | 100.9만 |
|---|
| 2026.03.12 | ₩184,490 | ₩185,466 | ₩182,658 | ₩183,581 | -0.49% | 112.5만 |
|---|
| 2026.03.11 | ₩184,357 | ₩188,435 | ₩183,086 | ₩188,395 | +2.19% | 109.3만 |
|---|
| 2026.03.10 | ₩186,175 | ₩188,207 | ₩183,889 | ₩184,490 | -0.90% | 76.1만 |
|---|
| 2026.03.09 | ₩181,776 | ₩185,881 | ₩177,524 | ₩185,065 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩186,269 | ₩186,977 | ₩181,843 | ₩185,306 | -0.52% | 106.1만 |
|---|
| 2026.03.05 | ₩191,924 | ₩195,093 | ₩189,718 | ₩191,871 | -0.03% | 133.5만 |
|---|
| 2026.03.04 | ₩191,898 | ₩194,772 | ₩188,876 | ₩193,970 | +1.08% | 121.6만 |
|---|
| 2026.03.03 | ₩188,782 | ₩191,550 | ₩186,817 | ₩190,186 | +0.74% | 123만 |
|---|
| 2026.03.02 | ₩187,325 | ₩195,481 | ₩187,325 | ₩194,184 | +3.66% | 104만 |
|---|
| 2026.02.27 | ₩194,960 | ₩195,254 | ₩187,806 | ₩191,323 | -1.87% | 184.5만 |
|---|
| 2026.02.26 | ₩195,361 | ₩199,813 | ₩195,214 | ₩197,340 | +1.01% | 122.4만 |
|---|
| 2026.02.25 | ₩190,815 | ₩194,933 | ₩189,825 | ₩194,866 | +2.12% | 95만 |
|---|
| 2026.02.24 | ₩186,817 | ₩190,614 | ₩185,627 | ₩189,076 | +1.21% | 92.9만 |
|---|
| 2026.02.23 | ₩193,021 | ₩194,024 | ₩184,811 | ₩187,699 | -2.76% | 100.4만 |
|---|
| 2026.02.20 | ₩193,890 | ₩195,120 | ₩191,095 | ₩193,556 | -0.17% | 86.3만 |
|---|
| 2026.02.19 | ₩196,216 | ₩197,527 | ₩190,628 | ₩193,903 | -1.18% | 126만 |
|---|
| 2026.02.18 | ₩197,032 | ₩199,479 | ₩195,789 | ₩197,246 | +0.11% | 65.4만 |
|---|
| 2026.02.17 | ₩196,551 | ₩199,532 | ₩194,224 | ₩196,858 | +0.16% | 103.7만 |
|---|
| 2026.02.13 | ₩192,205 | ₩195,775 | ₩190,908 | ₩195,722 | +1.83% | 92.5만 |
|---|
| 2026.02.12 | ₩198,008 | ₩199,626 | ₩189,705 | ₩192,820 | -2.62% | 161만 |
|---|
| 2026.02.11 | ₩199,506 | ₩202,207 | ₩195,347 | ₩195,882 | -1.82% | 117만 |
|---|
| 2026.02.10 | ₩205,977 | ₩207,662 | ₩196,751 | ₩199,145 | -3.32% | 175.7만 |
|---|
| 2026.02.09 | ₩202,755 | ₩207,662 | ₩202,755 | ₩206,980 | +2.08% | 85.4만 |
|---|
| 2026.02.06 | ₩200,990 | ₩203,758 | ₩199,332 | ₩203,437 | +1.22% | 92.4만 |
|---|
| 2026.02.05 | ₩201,311 | ₩201,886 | ₩196,230 | ₩197,193 | -2.05% | 143.5만 |
|---|
| 2026.02.04 | ₩200,388 | ₩203,263 | ₩200,214 | ₩201,632 | +0.62% | 165.9만 |
|---|
| 2026.02.03 | ₩203,517 | ₩204,012 | ₩198,129 | ₩200,348 | -1.56% | 114.7만 |
|---|
| 2026.02.02 | ₩199,720 | ₩203,370 | ₩199,278 | ₩202,728 | +1.51% | 106.9만 |
|---|
| 2026.01.30 | ₩200,121 | ₩202,060 | ₩198,971 | ₩199,800 | -0.16% | 129.3만 |
|---|
| 2026.01.29 | ₩202,260 | ₩204,653 | ₩198,556 | ₩201,444 | -0.40% | 158.4만 |
|---|
| 2026.01.28 | ₩200,388 | ₩201,658 | ₩199,185 | ₩200,896 | +0.25% | 102.8만 |
|---|
| 2026.01.27 | ₩200,415 | ₩202,421 | ₩199,425 | ₩200,509 | +0.05% | 95.4만 |
|---|
| 2026.01.26 | ₩198,810 | ₩201,070 | ₩198,503 | ₩200,094 | +0.65% | 84.1만 |
|---|
| 2026.01.23 | ₩202,741 | ₩203,718 | ₩197,447 | ₩198,730 | -1.98% | 111.7만 |
|---|
| 2026.01.22 | ₩200,562 | ₩210,724 | ₩200,562 | ₩204,734 | +2.08% | 238.5만 |
|---|
| 2026.01.21 | ₩190,841 | ₩194,866 | ₩187,713 | ₩193,101 | +1.18% | 131.9만 |
|---|
| 2026.01.20 | ₩191,095 | ₩194,064 | ₩188,929 | ₩191,604 | +0.27% | 88.6만 |
|---|
| 2026.01.16 | ₩196,858 | ₩199,198 | ₩194,211 | ₩194,639 | -1.13% | 122.2만 |
|---|
| 2026.01.15 | ₩195,053 | ₩198,222 | ₩193,796 | ₩196,684 | +0.84% | 80.3만 |
|---|
| 2026.01.14 | ₩193,382 | ₩194,986 | ₩191,363 | ₩194,345 | +0.50% | 85.9만 |
|---|
| 2026.01.13 | ₩195,441 | ₩195,976 | ₩193,262 | ₩194,211 | -0.63% | 92.7만 |
|---|
| 2026.01.12 | ₩192,179 | ₩195,668 | ₩191,884 | ₩195,441 | +1.70% | 70.7만 |
|---|
| 2026.01.09 | ₩192,927 | ₩195,214 | ₩191,924 | ₩194,866 | +1.00% | 80.4만 |
|---|
| 2026.01.08 | ₩190,681 | ₩194,398 | ₩190,628 | ₩193,021 | +1.23% | 87만 |
|---|
| 2026.01.07 | ₩192,700 | ₩192,753 | ₩188,421 | ₩190,694 | -1.04% | 75.8만 |
|---|
| 2026.01.06 | ₩192,847 | ₩193,315 | ₩190,935 | ₩192,700 | -0.08% | 92.9만 |
|---|
| 2026.01.05 | ₩186,229 | ₩193,743 | ₩185,761 | ₩192,540 | +3.39% | 108.8만 |
|---|
| 2026.01.02 | ₩182,872 | ₩186,322 | ₩182,565 | ₩186,229 | +1.84% | 65.8만 |
|---|
| 2025.12.31 | ₩184,517 | ₩184,932 | ₩182,445 | ₩182,632 | -1.02% | 59.7만 |
|---|
| 2025.12.30 | ₩186,937 | ₩186,991 | ₩184,571 | ₩184,691 | -1.20% | 42만 |
|---|
| 2025.12.29 | ₩187,298 | ₩187,392 | ₩186,081 | ₩186,803 | -0.26% | 70만 |
|---|
| 2025.12.26 | ₩188,435 | ₩188,461 | ₩186,643 | ₩187,378 | -0.56% | 45.4만 |
|---|
| 2025.12.24 | ₩187,860 | ₩188,809 | ₩186,389 | ₩188,127 | +0.14% | 30.1만 |
|---|
| 2025.12.23 | ₩187,766 | ₩188,863 | ₩186,630 | ₩187,445 | -0.17% | 148.1만 |
|---|
| 2025.12.22 | ₩186,723 | ₩188,141 | ₩185,306 | ₩187,539 | +0.44% | 78.2만 |
|---|
| 2025.12.19 | ₩184,998 | ₩186,884 | ₩184,758 | ₩186,469 | +0.80% | 325.6만 |
|---|
| 2025.12.18 | ₩185,734 | ₩186,790 | ₩183,982 | ₩184,958 | -0.42% | 84.7만 |
|---|
| 2025.12.17 | ₩186,015 | ₩187,485 | ₩184,036 | ₩184,223 | -0.96% | 113만 |
|---|
| 2025.12.16 | ₩186,670 | ₩187,592 | ₩183,768 | ₩184,878 | -0.96% | 76.2만 |
|---|
| 2025.12.15 | ₩186,670 | ₩188,194 | ₩184,932 | ₩186,683 | +0.01% | 132.3만 |
|---|
| 2025.12.12 | ₩188,194 | ₩188,194 | ₩183,955 | ₩185,212 | -1.58% | 78.5만 |
|---|
| 2025.12.11 | ₩184,210 | ₩187,432 | ₩182,979 | ₩187,312 | +1.68% | 102.3만 |
|---|
| 2025.12.10 | ₩178,246 | ₩184,316 | ₩176,815 | ₩183,955 | +3.20% | 130.9만 |
|---|
| 2025.12.09 | ₩178,380 | ₩180,399 | ₩177,685 | ₩178,340 | -0.02% | 79.3만 |
|---|
| 2025.12.08 | ₩177,832 | ₩179,998 | ₩177,591 | ₩178,487 | +0.37% | 109.2만 |
|---|
| 2025.12.05 | ₩176,535 | ₩178,794 | ₩176,013 | ₩178,112 | +0.89% | 80.4만 |
|---|
| 2025.12.04 | ₩176,495 | ₩178,901 | ₩176,495 | ₩178,112 | +0.92% | 83.2만 |
|---|
| 2025.12.03 | ₩174,355 | ₩176,815 | ₩174,355 | ₩176,708 | +1.35% | 96.5만 |
|---|
| 2025.12.02 | ₩175,986 | ₩176,561 | ₩174,315 | ₩174,395 | -0.90% | 78만 |
|---|
| 2025.12.01 | ₩173,794 | ₩176,561 | ₩173,794 | ₩175,131 | +0.77% | 92.3만 |
|---|
| 2025.11.28 | ₩175,839 | ₩177,230 | ₩175,358 | ₩175,612 | -0.13% | 43.9만 |
|---|
| 2025.11.26 | ₩173,967 | ₩176,722 | ₩173,526 | ₩175,652 | +0.97% | 62.6만 |
|---|
| 2025.11.25 | ₩172,831 | ₩174,917 | ₩171,507 | ₩173,727 | +0.52% | 88.6만 |
|---|
| 2025.11.24 | ₩169,034 | ₩172,831 | ₩168,793 | ₩172,149 | +1.84% | 197.1만 |
|---|
| 2025.11.21 | ₩168,098 | ₩171,547 | ₩167,015 | ₩169,983 | +1.12% | 100.5만 |
|---|
| 2025.11.20 | ₩171,039 | ₩172,671 | ₩167,068 | ₩168,098 | -1.72% | 96.4만 |
|---|
| 2025.11.19 | ₩166,761 | ₩169,007 | ₩166,132 | ₩168,485 | +1.03% | 79.8만 |
|---|
| 2025.11.18 | ₩163,512 | ₩168,245 | ₩162,495 | ₩166,841 | +2.04% | 105.1만 |
|---|
| 2025.11.17 | ₩170,344 | ₩170,652 | ₩163,632 | ₩164,086 | -3.67% | 115.3만 |
|---|
| 2025.11.14 | ₩171,240 | ₩171,962 | ₩169,127 | ₩170,331 | -0.53% | 73.9만 |
|---|
| 2025.11.13 | ₩175,853 | ₩176,949 | ₩171,641 | ₩172,363 | -1.98% | 102.7만 |
|---|
| 2025.11.12 | ₩174,636 | ₩179,931 | ₩174,516 | ₩177,029 | +1.37% | 105.4만 |
|---|
| 2025.11.11 | ₩174,302 | ₩176,468 | ₩173,807 | ₩174,315 | +0.01% | 95.2만 |
|---|
| 2025.11.10 | ₩173,954 | ₩175,692 | ₩173,165 | ₩173,941 | -0.01% | 89.3만 |
|---|
| 2025.11.07 | ₩171,547 | ₩174,596 | ₩170,063 | ₩173,767 | +1.29% | 75.8만 |
|---|
| 2025.11.06 | ₩171,601 | ₩173,820 | ₩169,689 | ₩171,547 | -0.03% | 76.4만 |
|---|
| 2025.11.05 | ₩170,317 | ₩172,550 | ₩168,820 | ₩171,400 | +0.64% | 82.9만 |
|---|
| 2025.11.04 | ₩169,421 | ₩172,884 | ₩168,806 | ₩170,531 | +0.66% | 92.4만 |
|---|
| 2025.11.03 | ₩171,614 | ₩171,614 | ₩168,900 | ₩170,718 | -0.52% | 85.9만 |
|---|
| 2025.10.31 | ₩169,675 | ₩172,523 | ₩168,459 | ₩172,042 | +1.39% | 113.7만 |
|---|
| 2025.10.30 | ₩170,157 | ₩173,165 | ₩169,261 | ₩169,675 | -0.28% | 106만 |
|---|
| 2025.10.29 | ₩169,007 | ₩172,350 | ₩168,111 | ₩170,157 | +0.68% | 116만 |
|---|
| 2025.10.28 | ₩168,913 | ₩170,678 | ₩168,606 | ₩170,264 | +0.80% | 102.5만 |
|---|
| 2025.10.27 | ₩169,769 | ₩170,611 | ₩167,523 | ₩168,739 | -0.61% | 101.9만 |
|---|
| 2025.10.24 | ₩168,619 | ₩169,809 | ₩167,469 | ₩168,512 | -0.06% | 95.6만 |
|---|
| 2025.10.23 | ₩168,673 | ₩168,860 | ₩165,410 | ₩166,787 | -1.12% | 137.8만 |
|---|
| 2025.10.22 | ₩166,466 | ₩169,515 | ₩164,167 | ₩167,777 | +0.79% | 165.3만 |
|---|
| 2025.10.21 | ₩172,122 | ₩173,566 | ₩170,692 | ₩171,842 | -0.16% | 92.3만 |
|---|
| 2025.10.20 | ₩168,432 | ₩174,074 | ₩167,429 | ₩172,283 | +2.29% | 125.3만 |
|---|
| 2025.10.17 | ₩167,135 | ₩168,124 | ₩161,947 | ₩166,894 | -0.14% | 182.5만 |
|---|
| 2025.10.16 | ₩173,740 | ₩174,101 | ₩165,918 | ₩166,560 | -4.13% | 113.8만 |
|---|
| 2025.10.15 | ₩173,861 | ₩174,903 | ₩171,654 | ₩173,660 | -0.12% | 97.2만 |
|---|
| 2025.10.14 | ₩168,967 | ₩174,756 | ₩168,846 | ₩172,510 | +2.10% | 89.7만 |
|---|
| 2025.10.13 | ₩167,937 | ₩170,545 | ₩167,937 | ₩169,849 | +1.14% | 96만 |
|---|
| 2025.10.10 | ₩174,248 | ₩175,505 | ₩166,359 | ₩166,761 | -4.30% | 121.9만 |
|---|