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 | ₩225,773 | ₩227,056 | ₩223,794 | ₩224,904 | -0.38% | 102.5만 |
| 2026.10.08 | ₩224,355 | ₩227,925 | ₩223,125 | ₩225,291 | +0.42% | 134.8만 |
| 2026.10.07 | ₩224,382 | ₩225,211 | ₩221,962 | ₩224,863 | +0.21% | 108.4만 |
| 2026.10.06 | ₩227,738 | ₩228,714 | ₩225,906 | ₩226,575 | -0.51% | 107.1만 |
| 2026.10.05 | ₩229,209 | ₩229,610 | ₩226,896 | ₩228,193 | -0.44% | 99.5만 |
| 2026.10.02 | ₩226,227 | ₩229,770 | ₩224,984 | ₩229,169 | +1.30% | 111.9만 |
| 2026.10.01 | ₩226,093 | ₩227,444 | ₩222,163 | ₩226,227 | +0.06% | 109.9만 |
| 2026.09.30 | ₩227,751 | ₩230,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,441 |
| -0.58% |
| 154만 |
| 2026.09.29 | ₩233,273 | ₩234,343 | ₩229,837 | ₩231,228 | -0.88% | 81.6만 |
|---|
| 2026.09.28 | ₩235,118 | ₩235,479 | ₩232,110 | ₩233,380 | -0.74% | 83.3만 |
|---|
| 2026.09.25 | ₩234,370 | ₩235,613 | ₩231,615 | ₩234,958 | +0.25% | 92.5만 |
|---|
| 2026.09.24 | ₩232,966 | ₩234,490 | ₩230,840 | ₩233,313 | +0.15% | 77.2만 |
|---|
| 2026.09.23 | ₩230,091 | ₩235,306 | ₩229,142 | ₩232,632 | +1.10% | 96.7만 |
|---|
| 2026.09.22 | ₩238,394 | ₩239,116 | ₩231,228 | ₩231,843 | -2.75% | 117.1만 |
|---|
| 2026.09.21 | ₩239,771 | ₩240,467 | ₩237,418 | ₩239,263 | -0.21% | 79.7만 |
|---|
| 2026.09.18 | ₩236,576 | ₩238,702 | ₩234,651 | ₩237,846 | +0.54% | 221.1만 |
|---|
| 2026.09.17 | ₩238,180 | ₩238,555 | ₩234,303 | ₩236,576 | -0.67% | 85.3만 |
|---|
| 2026.09.16 | ₩239,023 | ₩240,012 | ₩233,741 | ₩236,175 | -1.19% | 110.6만 |
|---|
| 2026.09.15 | ₩240,360 | ₩241,710 | ₩234,798 | ₩238,983 | -0.57% | 91.9만 |
|---|
| 2026.09.14 | ₩249,091 | ₩250,067 | ₩240,453 | ₩242,954 | -2.46% | 133.5만 |
|---|
| 2026.09.11 | ₩252,634 | ₩253,489 | ₩250,120 | ₩252,955 | +0.13% | 70.1만 |
|---|
| 2026.09.10 | ₩247,232 | ₩251,096 | ₩245,668 | ₩250,281 | +1.23% | 104.4만 |
|---|
| 2026.09.09 | ₩247,339 | ₩248,689 | ₩244,665 | ₩246,938 | -0.16% | 91.2만 |
|---|
| 2026.09.08 | ₩247,553 | ₩249,532 | ₩245,962 | ₩247,192 | -0.15% | 111.7만 |
|---|
| 2026.09.04 | ₩247,179 | ₩251,551 | ₩242,205 | ₩249,532 | +0.95% | 78.5만 |
|---|
| 2026.09.03 | ₩247,406 | ₩250,922 | ₩246,711 | ₩250,628 | +1.30% | 67.2만 |
|---|
| 2026.09.02 | ₩245,093 | ₩249,585 | ₩244,665 | ₩245,989 | +0.37% | 90.9만 |
|---|
| 2026.09.01 | ₩246,109 | ₩248,703 | ₩242,954 | ₩244,250 | -0.76% | 95.1만 |
|---|
| 2026.08.31 | ₩249,010 | ₩249,853 | ₩247,232 | ₩248,101 | -0.37% | 77.7만 |
|---|
| 2026.08.28 | ₩250,013 | ₩251,283 | ₩248,248 | ₩249,746 | -0.11% | 60.3만 |
|---|
| 2026.08.27 | ₩250,120 | ₩252,366 | ₩248,409 | ₩249,050 | -0.43% | 90.3만 |
|---|
| 2026.08.26 | ₩249,960 | ₩251,176 | ₩247,553 | ₩250,909 | +0.38% | 80.7만 |
|---|
| 2026.08.25 | ₩250,481 | ₩250,508 | ₩248,195 | ₩249,786 | -0.28% | 102.7만 |
|---|
| 2026.08.24 | ₩245,882 | ₩250,855 | ₩245,668 | ₩249,572 | +1.50% | 111.9만 |
|---|
| 2026.08.21 | ₩246,925 | ₩248,756 | ₩245,628 | ₩245,882 | -0.42% | 131.9만 |
|---|
| 2026.08.20 | ₩247,754 | ₩250,334 | ₩243,889 | ₩244,023 | -1.51% | 110만 |
|---|
| 2026.08.19 | ₩256,658 | ₩257,233 | ₩247,072 | ₩247,887 | -3.42% | 97.2만 |
|---|
| 2026.08.18 | ₩255,615 | ₩256,444 | ₩254,185 | ₩254,813 | -0.31% | 75.1만 |
|---|
| 2026.08.17 | ₩255,883 | ₩259,239 | ₩254,853 | ₩256,003 | +0.05% | 97.6만 |
|---|
| 2026.08.14 | ₩254,679 | ₩256,551 | ₩253,075 | ₩255,923 | +0.49% | 59.9만 |
|---|
| 2026.08.13 | ₩258,102 | ₩261,766 | ₩253,102 | ₩254,679 | -1.33% | 80.6만 |
|---|
| 2026.08.12 | ₩252,326 | ₩255,976 | ₩251,751 | ₩255,816 | +1.38% | 167.5만 |
|---|
| 2026.08.11 | ₩251,430 | ₩253,570 | ₩250,387 | ₩251,069 | -0.14% | 134.3만 |
|---|
| 2026.08.10 | ₩247,513 | ₩252,219 | ₩247,272 | ₩251,176 | +1.48% | 161.6만 |
|---|
| 2026.08.07 | ₩246,122 | ₩248,369 | ₩243,502 | ₩248,021 | +0.77% | 77.6만 |
|---|
| 2026.08.06 | ₩248,302 | ₩249,104 | ₩244,812 | ₩246,203 | -0.85% | 112.2만 |
|---|
| 2026.08.05 | ₩246,096 | ₩248,502 | ₩244,852 | ₩246,523 | +0.17% | 88.9만 |
|---|
| 2026.08.04 | ₩244,438 | ₩246,925 | ₩243,528 | ₩243,889 | -0.22% | 104만 |
|---|
| 2026.08.03 | ₩243,074 | ₩244,531 | ₩239,210 | ₩243,609 | +0.22% | 98.2만 |
|---|
| 2026.07.31 | ₩243,756 | ₩245,494 | ₩242,004 | ₩243,595 | -0.07% | 122만 |
|---|
| 2026.07.30 | ₩240,079 | ₩244,892 | ₩238,381 | ₩244,023 | +1.64% | 75.5만 |
|---|
| 2026.07.29 | ₩241,817 | ₩242,673 | ₩237,244 | ₩237,525 | -1.77% | 98.7만 |
|---|
| 2026.07.28 | ₩243,769 | ₩246,002 | ₩240,106 | ₩241,817 | -0.80% | 101.7만 |
|---|
| 2026.07.27 | ₩244,478 | ₩246,671 | ₩240,640 | ₩244,037 | -0.18% | 106.4만 |
|---|
| 2026.07.24 | ₩238,728 | ₩242,780 | ₩236,790 | ₩241,362 | +1.10% | 125.7만 |
|---|
| 2026.07.23 | ₩234,089 | ₩239,130 | ₩234,089 | ₩237,926 | +1.64% | 145.3만 |
|---|
| 2026.07.22 | ₩242,526 | ₩244,491 | ₩237,151 | ₩238,876 | -1.51% | 278만 |
|---|
| 2026.07.21 | ₩244,759 | ₩248,516 | ₩243,916 | ₩247,433 | +1.09% | 106.2만 |
|---|
| 2026.07.20 | ₩249,411 | ₩249,986 | ₩243,823 | ₩244,384 | -2.02% | 134.6만 |
|---|
| 2026.07.17 | ₩248,689 | ₩250,989 | ₩244,464 | ₩246,925 | -0.71% | 123만 |
|---|
| 2026.07.16 | ₩255,294 | ₩256,177 | ₩249,425 | ₩252,059 | -1.27% | 107.4만 |
|---|
| 2026.07.15 | ₩251,003 | ₩256,003 | ₩251,003 | ₩255,548 | +1.81% | 95.6만 |
|---|
| 2026.07.14 | ₩246,550 | ₩252,032 | ₩246,243 | ₩249,545 | +1.21% | 89.1만 |
|---|
| 2026.07.13 | ₩244,357 | ₩246,697 | ₩243,047 | ₩246,162 | +0.74% | 76.5만 |
|---|
| 2026.07.10 | ₩245,735 | ₩247,352 | ₩243,341 | ₩245,414 | -0.13% | 80.6만 |
|---|
| 2026.07.09 | ₩242,325 | ₩248,115 | ₩242,298 | ₩244,491 | +0.89% | 83.7만 |
|---|
| 2026.07.08 | ₩241,911 | ₩241,911 | ₩236,415 | ₩240,560 | -0.56% | 95.1만 |
|---|
| 2026.07.07 | ₩242,285 | ₩243,689 | ₩240,587 | ₩242,526 | +0.10% | 86.6만 |
|---|
| 2026.07.06 | ₩236,255 | ₩242,285 | ₩236,255 | ₩242,191 | +2.51% | 72.3만 |
|---|
| 2026.07.02 | ₩236,228 | ₩237,391 | ₩233,367 | ₩235,988 | -0.10% | 61.3만 |
|---|
| 2026.07.01 | ₩232,431 | ₩237,539 | ₩231,308 | ₩234,784 | +1.01% | 72.9만 |
|---|
| 2026.06.30 | ₩235,239 | ₩235,934 | ₩232,297 | ₩232,431 | -1.19% | 87.7만 |
|---|
| 2026.06.29 | ₩233,474 | ₩237,231 | ₩231,495 | ₩233,862 | +0.17% | 90.4만 |
|---|
| 2026.06.26 | ₩235,145 | ₩235,319 | ₩230,305 | ₩232,471 | -1.14% | 135.2만 |
|---|
| 2026.06.25 | ₩234,584 | ₩238,929 | ₩234,196 | ₩235,279 | +0.30% | 96.9만 |
|---|
| 2026.06.24 | ₩235,600 | ₩235,600 | ₩232,311 | ₩232,551 | -1.29% | 103만 |
|---|
| 2026.06.23 | ₩233,862 | ₩237,699 | ₩232,578 | ₩235,667 | +0.77% | 81.2만 |
|---|
| 2026.06.22 | ₩232,591 | ₩234,811 | ₩230,813 | ₩234,731 | +0.92% | 131.6만 |
|---|
| 2026.06.18 | ₩235,934 | ₩236,643 | ₩228,647 | ₩230,118 | -2.47% | 281.7만 |
|---|
| 2026.06.17 | ₩233,394 | ₩236,562 | ₩232,966 | ₩233,915 | +0.22% | 90.7만 |
|---|
| 2026.06.16 | ₩232,618 | ₩235,466 | ₩230,960 | ₩233,768 | +0.49% | 77.7만 |
|---|
| 2026.06.15 | ₩235,172 | ₩235,426 | ₩230,613 | ₩230,934 | -1.80% | 89.5만 |
|---|
| 2026.06.12 | ₩231,041 | ₩234,129 | ₩230,011 | ₩233,100 | +0.89% | 95.5만 |
|---|
| 2026.06.11 | ₩223,633 | ₩228,955 | ₩222,042 | ₩228,300 | +2.09% | 153.4만 |
|---|
| 2026.06.10 | ₩227,631 | ₩228,727 | ₩221,815 | ₩222,122 | -2.42% | 171만 |
|---|
| 2026.06.09 | ₩229,289 | ₩230,506 | ₩224,181 | ₩228,099 | -0.52% | 96.4만 |
|---|
| 2026.06.08 | ₩228,861 | ₩230,118 | ₩225,639 | ₩226,107 | -1.20% | 100만 |
|---|
| 2026.06.05 | ₩229,971 | ₩231,268 | ₩227,257 | ₩227,925 | -0.89% | 96만 |
|---|
| 2026.06.04 | ₩226,294 | ₩232,190 | ₩225,585 | ₩231,388 | +2.25% | 76.7만 |
|---|
| 2026.06.03 | ₩224,944 | ₩226,628 | ₩222,310 | ₩225,224 | +0.12% | 91.2만 |
|---|
| 2026.06.02 | ₩223,526 | ₩227,511 | ₩223,379 | ₩227,016 | +1.56% | 132.2만 |
|---|
| 2026.06.01 | ₩219,662 | ₩226,441 | ₩219,649 | ₩225,077 | +2.47% | 74.8만 |
|---|
| 2026.05.29 | ₩224,476 | ₩224,863 | ₩219,422 | ₩221,213 | -1.45% | 300.8만 |
|---|
| 2026.05.28 | ₩224,128 | ₩226,040 | ₩219,275 | ₩225,091 | +0.43% | 97.5만 |
|---|
| 2026.05.27 | ₩227,297 | ₩227,497 | ₩222,711 | ₩224,543 | -1.21% | 104.5만 |
|---|
| 2026.05.26 | ₩224,957 | ₩227,618 | ₩224,382 | ₩227,217 | +1.00% | 116.7만 |
|---|
| 2026.05.22 | ₩223,700 | ₩225,880 | ₩222,096 | ₩224,315 | +0.27% | 72.9만 |
|---|
| 2026.05.21 | ₩221,280 | ₩223,847 | ₩220,358 | ₩223,433 | +0.97% | 97.2만 |
|---|
| 2026.05.20 | ₩220,745 | ₩222,604 | ₩218,606 | ₩221,895 | +0.52% | 92.7만 |
|---|
| 2026.05.19 | ₩220,612 | ₩221,868 | ₩217,162 | ₩220,491 | -0.05% | 105만 |
|---|
| 2026.05.18 | ₩219,087 | ₩221,842 | ₩218,713 | ₩220,973 | +0.86% | 82.9만 |
|---|
| 2026.05.15 | ₩218,405 | ₩219,997 | ₩216,961 | ₩219,087 | +0.31% | 103.1만 |
|---|
| 2026.05.14 | ₩219,341 | ₩220,545 | ₩217,911 | ₩219,676 | +0.15% | 79.5만 |
|---|
| 2026.05.13 | ₩215,825 | ₩218,833 | ₩214,648 | ₩217,897 | +0.96% | 100만 |
|---|
| 2026.05.12 | ₩215,263 | ₩217,724 | ₩212,563 | ₩217,068 | +0.84% | 85.1만 |
|---|
| 2026.05.11 | ₩214,929 | ₩216,667 | ₩214,154 | ₩215,263 | +0.16% | 88.6만 |
|---|
| 2026.05.08 | ₩215,197 | ₩215,263 | ₩213,325 | ₩214,475 | -0.34% | 79만 |
|---|
| 2026.05.07 | ₩217,670 | ₩218,606 | ₩213,351 | ₩213,967 | -1.70% | 106.1만 |
|---|
| 2026.05.06 | ₩219,047 | ₩220,652 | ₩217,617 | ₩218,312 | -0.34% | 96.3만 |
|---|
| 2026.05.05 | ₩216,895 | ₩217,617 | ₩214,408 | ₩216,066 | -0.38% | 99.1만 |
|---|
| 2026.05.04 | ₩219,101 | ₩220,210 | ₩214,622 | ₩215,584 | -1.60% | 72.9만 |
|---|
| 2026.05.01 | ₩222,524 | ₩223,540 | ₩219,809 | ₩219,916 | -1.17% | 83.4만 |
|---|
| 2026.04.30 | ₩220,384 | ₩224,168 | ₩218,927 | ₩222,403 | +0.92% | 149.1만 |
|---|
| 2026.04.29 | ₩223,406 | ₩224,623 | ₩217,790 | ₩220,384 | -1.35% | 212.4만 |
|---|
| 2026.04.28 | ₩225,291 | ₩226,267 | ₩220,745 | ₩223,152 | -0.95% | 120.9만 |
|---|
| 2026.04.27 | ₩220,705 | ₩224,957 | ₩219,194 | ₩224,369 | +1.66% | 140.8만 |
|---|
| 2026.04.24 | ₩220,772 | ₩221,695 | ₩218,646 | ₩219,288 | -0.67% | 118.9만 |
|---|
| 2026.04.23 | ₩223,005 | ₩225,612 | ₩218,151 | ₩221,133 | -0.84% | 133.8만 |
|---|
| 2026.04.22 | ₩229,623 | ₩230,760 | ₩222,992 | ₩224,395 | -2.28% | 169.1만 |
|---|
| 2026.04.21 | ₩216,600 | ₩231,562 | ₩213,886 | ₩229,623 | +6.01% | 272.7만 |
|---|
| 2026.04.20 | ₩212,148 | ₩215,397 | ₩211,386 | ₩212,576 | +0.20% | 122.9만 |
|---|
| 2026.04.17 | ₩212,161 | ₩215,437 | ₩210,530 | ₩212,803 | +0.30% | 106.7만 |
|---|
| 2026.04.16 | ₩208,672 | ₩210,945 | ₩208,070 | ₩209,608 | +0.45% | 105.2만 |
|---|
| 2026.04.15 | ₩209,715 | ₩211,212 | ₩208,592 | ₩208,672 | -0.50% | 71.1만 |
|---|
| 2026.04.14 | ₩206,546 | ₩208,445 | ₩205,329 | ₩208,338 | +0.87% | 92.4만 |
|---|
| 2026.04.13 | ₩201,492 | ₩206,038 | ₩201,479 | ₩205,891 | +2.18% | 82만 |
|---|
| 2026.04.10 | ₩203,230 | ₩204,032 | ₩202,187 | ₩203,538 | +0.15% | 82.5만 |
|---|
| 2026.04.09 | ₩202,120 | ₩204,580 | ₩200,730 | ₩204,072 | +0.97% | 94.9만 |
|---|
| 2026.04.08 | ₩199,072 | ₩203,123 | ₩199,072 | ₩202,882 | +1.91% | 121.2만 |
|---|
| 2026.04.07 | ₩191,330 | ₩195,555 | ₩189,860 | ₩194,713 | +1.77% | 100.4만 |
|---|
| 2026.04.06 | ₩193,363 | ₩194,820 | ₩190,568 | ₩191,625 | -0.90% | 74.5만 |
|---|
| 2026.04.02 | ₩184,873 | ₩191,076 | ₩184,873 | ₩190,194 | +2.88% | 67.9만 |
|---|
| 2026.04.01 | ₩188,937 | ₩191,464 | ₩188,456 | ₩189,071 | +0.07% | 94.2만 |
|---|
| 2026.03.31 | ₩184,284 | ₩187,186 | ₩182,813 | ₩186,611 | +1.26% | 86.2만 |
|---|
| 2026.03.30 | ₩182,600 | ₩183,963 | ₩180,808 | ₩182,145 | -0.25% | 65.6만 |
|---|
| 2026.03.27 | ₩183,362 | ₩183,375 | ₩179,658 | ₩180,487 | -1.57% | 60.3만 |
|---|
| 2026.03.26 | ₩185,180 | ₩186,637 | ₩182,720 | ₩184,485 | -0.38% | 73.2만 |
|---|
| 2026.03.25 | ₩188,857 | ₩190,969 | ₩185,929 | ₩186,825 | -1.08% | 102.9만 |
|---|
| 2026.03.24 | ₩181,156 | ₩189,231 | ₩178,602 | ₩187,680 | +3.60% | 129.3만 |
|---|
| 2026.03.23 | ₩186,129 | ₩186,758 | ₩183,001 | ₩183,362 | -1.49% | 89.7만 |
|---|
| 2026.03.20 | ₩181,089 | ₩182,185 | ₩179,618 | ₩181,490 | +0.22% | 212.1만 |
|---|
| 2026.03.19 | ₩179,564 | ₩182,132 | ₩178,294 | ₩181,543 | +1.10% | 122.4만 |
|---|
| 2026.03.18 | ₩181,811 | ₩184,164 | ₩179,792 | ₩180,327 | -0.82% | 104.7만 |
|---|
| 2026.03.17 | ₩184,164 | ₩186,838 | ₩182,773 | ₩182,894 | -0.69% | 127.2만 |
|---|
| 2026.03.16 | ₩185,474 | ₩186,691 | ₩181,396 | ₩182,493 | -1.61% | 120.5만 |
|---|
| 2026.03.13 | ₩184,271 | ₩186,490 | ₩182,225 | ₩183,068 | -0.65% | 100.9만 |
|---|
| 2026.03.12 | ₩184,485 | ₩185,461 | ₩182,653 | ₩183,576 | -0.49% | 112.5만 |
|---|
| 2026.03.11 | ₩184,351 | ₩188,429 | ₩183,081 | ₩188,389 | +2.19% | 109.3만 |
|---|
| 2026.03.10 | ₩186,169 | ₩188,202 | ₩183,883 | ₩184,485 | -0.90% | 76.1만 |
|---|
| 2026.03.09 | ₩181,771 | ₩185,875 | ₩177,519 | ₩185,060 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩186,263 | ₩186,972 | ₩181,837 | ₩185,300 | -0.52% | 106.1만 |
|---|
| 2026.03.05 | ₩191,919 | ₩195,088 | ₩189,713 | ₩191,865 | -0.03% | 133.5만 |
|---|
| 2026.03.04 | ₩191,892 | ₩194,767 | ₩188,870 | ₩193,964 | +1.08% | 121.6만 |
|---|
| 2026.03.03 | ₩188,777 | ₩191,544 | ₩186,811 | ₩190,181 | +0.74% | 123만 |
|---|
| 2026.03.02 | ₩187,319 | ₩195,475 | ₩187,319 | ₩194,178 | +3.66% | 104만 |
|---|
| 2026.02.27 | ₩194,954 | ₩195,248 | ₩187,801 | ₩191,317 | -1.87% | 184.5만 |
|---|
| 2026.02.26 | ₩195,355 | ₩199,807 | ₩195,208 | ₩197,334 | +1.01% | 122.4만 |
|---|
| 2026.02.25 | ₩190,809 | ₩194,927 | ₩189,820 | ₩194,860 | +2.12% | 95만 |
|---|
| 2026.02.24 | ₩186,811 | ₩190,608 | ₩185,621 | ₩189,071 | +1.21% | 92.9만 |
|---|
| 2026.02.23 | ₩193,015 | ₩194,018 | ₩184,806 | ₩187,694 | -2.76% | 100.4만 |
|---|
| 2026.02.20 | ₩193,884 | ₩195,114 | ₩191,090 | ₩193,550 | -0.17% | 86.3만 |
|---|
| 2026.02.19 | ₩196,211 | ₩197,521 | ₩190,622 | ₩193,898 | -1.18% | 126만 |
|---|
| 2026.02.18 | ₩197,026 | ₩199,473 | ₩195,783 | ₩197,240 | +0.11% | 65.4만 |
|---|
| 2026.02.17 | ₩196,545 | ₩199,526 | ₩194,218 | ₩196,852 | +0.16% | 103.7만 |
|---|
| 2026.02.13 | ₩192,200 | ₩195,769 | ₩190,903 | ₩195,716 | +1.83% | 92.5만 |
|---|
| 2026.02.12 | ₩198,002 | ₩199,620 | ₩189,699 | ₩192,815 | -2.62% | 161만 |
|---|
| 2026.02.11 | ₩199,500 | ₩202,201 | ₩195,342 | ₩195,876 | -1.82% | 117만 |
|---|
| 2026.02.10 | ₩205,971 | ₩207,656 | ₩196,745 | ₩199,139 | -3.32% | 175.7만 |
|---|
| 2026.02.09 | ₩202,749 | ₩207,656 | ₩202,749 | ₩206,974 | +2.08% | 85.4만 |
|---|
| 2026.02.06 | ₩200,984 | ₩203,752 | ₩199,326 | ₩203,431 | +1.22% | 92.4만 |
|---|
| 2026.02.05 | ₩201,305 | ₩201,880 | ₩196,224 | ₩197,187 | -2.05% | 143.5만 |
|---|
| 2026.02.04 | ₩200,382 | ₩203,257 | ₩200,208 | ₩201,626 | +0.62% | 165.9만 |
|---|
| 2026.02.03 | ₩203,511 | ₩204,006 | ₩198,123 | ₩200,342 | -1.56% | 114.7만 |
|---|
| 2026.02.02 | ₩199,714 | ₩203,364 | ₩199,272 | ₩202,722 | +1.51% | 106.9만 |
|---|
| 2026.01.30 | ₩200,115 | ₩202,053 | ₩198,965 | ₩199,794 | -0.16% | 129.3만 |
|---|
| 2026.01.29 | ₩202,254 | ₩204,647 | ₩198,550 | ₩201,438 | -0.40% | 158.4만 |
|---|
| 2026.01.28 | ₩200,382 | ₩201,652 | ₩199,179 | ₩200,890 | +0.25% | 102.8만 |
|---|
| 2026.01.27 | ₩200,409 | ₩202,414 | ₩199,420 | ₩200,503 | +0.05% | 95.4만 |
|---|
| 2026.01.26 | ₩198,804 | ₩201,064 | ₩198,497 | ₩200,088 | +0.65% | 84.1만 |
|---|
| 2026.01.23 | ₩202,735 | ₩203,711 | ₩197,441 | ₩198,724 | -1.98% | 111.7만 |
|---|
| 2026.01.22 | ₩200,556 | ₩210,718 | ₩200,556 | ₩204,728 | +2.08% | 238.5만 |
|---|
| 2026.01.21 | ₩190,836 | ₩194,860 | ₩187,707 | ₩193,095 | +1.18% | 131.9만 |
|---|
| 2026.01.20 | ₩191,090 | ₩194,058 | ₩188,924 | ₩191,598 | +0.27% | 88.6만 |
|---|
| 2026.01.16 | ₩196,852 | ₩199,192 | ₩194,205 | ₩194,633 | -1.13% | 122.2만 |
|---|
| 2026.01.15 | ₩195,047 | ₩198,216 | ₩193,791 | ₩196,679 | +0.84% | 80.3만 |
|---|
| 2026.01.14 | ₩193,376 | ₩194,981 | ₩191,357 | ₩194,339 | +0.50% | 85.9만 |
|---|
| 2026.01.13 | ₩195,435 | ₩195,970 | ₩193,256 | ₩194,205 | -0.63% | 92.7만 |
|---|
| 2026.01.12 | ₩192,173 | ₩195,662 | ₩191,879 | ₩195,435 | +1.70% | 70.7만 |
|---|
| 2026.01.09 | ₩192,921 | ₩195,208 | ₩191,919 | ₩194,860 | +1.00% | 80.4만 |
|---|
| 2026.01.08 | ₩190,675 | ₩194,392 | ₩190,622 | ₩193,015 | +1.23% | 87만 |
|---|
| 2026.01.07 | ₩192,694 | ₩192,748 | ₩188,416 | ₩190,689 | -1.04% | 75.8만 |
|---|
| 2026.01.06 | ₩192,841 | ₩193,309 | ₩190,929 | ₩192,694 | -0.08% | 92.9만 |
|---|
| 2026.01.05 | ₩186,223 | ₩193,737 | ₩185,755 | ₩192,534 | +3.39% | 108.8만 |
|---|
| 2026.01.02 | ₩182,867 | ₩186,317 | ₩182,559 | ₩186,223 | +1.84% | 65.8만 |
|---|
| 2025.12.31 | ₩184,512 | ₩184,926 | ₩182,439 | ₩182,626 | -1.02% | 59.7만 |
|---|
| 2025.12.30 | ₩186,932 | ₩186,985 | ₩184,565 | ₩184,685 | -1.20% | 42만 |
|---|
| 2025.12.29 | ₩187,293 | ₩187,386 | ₩186,076 | ₩186,798 | -0.26% | 70만 |
|---|
| 2025.12.26 | ₩188,429 | ₩188,456 | ₩186,637 | ₩187,373 | -0.56% | 45.4만 |
|---|
| 2025.12.24 | ₩187,854 | ₩188,803 | ₩186,383 | ₩188,122 | +0.14% | 30.1만 |
|---|
| 2025.12.23 | ₩187,761 | ₩188,857 | ₩186,624 | ₩187,440 | -0.17% | 148.1만 |
|---|
| 2025.12.22 | ₩186,718 | ₩188,135 | ₩185,300 | ₩187,533 | +0.44% | 78.2만 |
|---|
| 2025.12.19 | ₩184,993 | ₩186,878 | ₩184,752 | ₩186,464 | +0.80% | 325.6만 |
|---|
| 2025.12.18 | ₩185,728 | ₩186,784 | ₩183,977 | ₩184,953 | -0.42% | 84.7만 |
|---|
| 2025.12.17 | ₩186,009 | ₩187,480 | ₩184,030 | ₩184,217 | -0.96% | 113만 |
|---|
| 2025.12.16 | ₩186,664 | ₩187,587 | ₩183,763 | ₩184,873 | -0.96% | 76.2만 |
|---|
| 2025.12.15 | ₩186,664 | ₩188,188 | ₩184,926 | ₩186,678 | +0.01% | 132.3만 |
|---|
| 2025.12.12 | ₩188,188 | ₩188,188 | ₩183,950 | ₩185,207 | -1.58% | 78.5만 |
|---|
| 2025.12.11 | ₩184,204 | ₩187,426 | ₩182,974 | ₩187,306 | +1.68% | 102.3만 |
|---|
| 2025.12.10 | ₩178,241 | ₩184,311 | ₩176,810 | ₩183,950 | +3.20% | 130.9만 |
|---|
| 2025.12.09 | ₩178,375 | ₩180,393 | ₩177,679 | ₩178,334 | -0.02% | 79.3만 |
|---|
| 2025.12.08 | ₩177,826 | ₩179,992 | ₩177,586 | ₩178,481 | +0.37% | 109.2만 |
|---|
| 2025.12.05 | ₩176,529 | ₩178,789 | ₩176,008 | ₩178,107 | +0.89% | 80.4만 |
|---|
| 2025.12.04 | ₩176,489 | ₩178,896 | ₩176,489 | ₩178,107 | +0.92% | 83.2만 |
|---|
| 2025.12.03 | ₩174,350 | ₩176,810 | ₩174,350 | ₩176,703 | +1.35% | 96.5만 |
|---|
| 2025.12.02 | ₩175,981 | ₩176,556 | ₩174,310 | ₩174,390 | -0.90% | 78만 |
|---|
| 2025.12.01 | ₩173,788 | ₩176,556 | ₩173,788 | ₩175,125 | +0.77% | 92.3만 |
|---|
| 2025.11.28 | ₩175,834 | ₩177,225 | ₩175,353 | ₩175,607 | -0.13% | 43.9만 |
|---|
| 2025.11.26 | ₩173,962 | ₩176,717 | ₩173,521 | ₩175,647 | +0.97% | 62.6만 |
|---|
| 2025.11.25 | ₩172,826 | ₩174,912 | ₩171,502 | ₩173,722 | +0.52% | 88.6만 |
|---|
| 2025.11.24 | ₩169,029 | ₩172,826 | ₩168,788 | ₩172,144 | +1.84% | 197.1만 |
|---|
| 2025.11.21 | ₩168,093 | ₩171,542 | ₩167,010 | ₩169,978 | +1.12% | 100.5만 |
|---|
| 2025.11.20 | ₩171,034 | ₩172,665 | ₩167,063 | ₩168,093 | -1.72% | 96.4만 |
|---|
| 2025.11.19 | ₩166,756 | ₩169,002 | ₩166,127 | ₩168,480 | +1.03% | 79.8만 |
|---|
| 2025.11.18 | ₩163,507 | ₩168,240 | ₩162,490 | ₩166,836 | +2.04% | 105.1만 |
|---|
| 2025.11.17 | ₩170,339 | ₩170,646 | ₩163,627 | ₩164,082 | -3.67% | 115.3만 |
|---|
| 2025.11.14 | ₩171,235 | ₩171,957 | ₩169,122 | ₩170,326 | -0.53% | 73.9만 |
|---|
| 2025.11.13 | ₩175,848 | ₩176,944 | ₩171,636 | ₩172,358 | -1.98% | 102.7만 |
|---|
| 2025.11.12 | ₩174,631 | ₩179,925 | ₩174,510 | ₩177,024 | +1.37% | 105.4만 |
|---|
| 2025.11.11 | ₩174,297 | ₩176,463 | ₩173,802 | ₩174,310 | +0.01% | 95.2만 |
|---|
| 2025.11.10 | ₩173,949 | ₩175,687 | ₩173,160 | ₩173,936 | -0.01% | 89.3만 |
|---|
| 2025.11.07 | ₩171,542 | ₩174,591 | ₩170,058 | ₩173,762 | +1.29% | 75.8만 |
|---|
| 2025.11.06 | ₩171,596 | ₩173,815 | ₩169,684 | ₩171,542 | -0.03% | 76.4만 |
|---|
| 2025.11.05 | ₩170,312 | ₩172,545 | ₩168,815 | ₩171,395 | +0.64% | 82.9만 |
|---|
| 2025.11.04 | ₩169,416 | ₩172,879 | ₩168,801 | ₩170,526 | +0.66% | 92.4만 |
|---|
| 2025.11.03 | ₩171,609 | ₩171,609 | ₩168,895 | ₩170,713 | -0.52% | 85.9만 |
|---|
| 2025.10.31 | ₩169,670 | ₩172,518 | ₩168,454 | ₩172,037 | +1.39% | 113.7만 |
|---|
| 2025.10.30 | ₩170,152 | ₩173,160 | ₩169,256 | ₩169,670 | -0.28% | 106만 |
|---|
| 2025.10.29 | ₩169,002 | ₩172,344 | ₩168,106 | ₩170,152 | +0.68% | 116만 |
|---|
| 2025.10.28 | ₩168,908 | ₩170,673 | ₩168,601 | ₩170,259 | +0.80% | 102.5만 |
|---|
| 2025.10.27 | ₩169,764 | ₩170,606 | ₩167,518 | ₩168,734 | -0.61% | 101.9만 |
|---|
| 2025.10.24 | ₩168,614 | ₩169,804 | ₩167,464 | ₩168,507 | -0.06% | 95.6만 |
|---|
| 2025.10.23 | ₩168,668 | ₩168,855 | ₩165,405 | ₩166,782 | -1.12% | 137.8만 |
|---|
| 2025.10.22 | ₩166,461 | ₩169,510 | ₩164,162 | ₩167,772 | +0.79% | 165.3만 |
|---|
| 2025.10.21 | ₩172,117 | ₩173,561 | ₩170,687 | ₩171,836 | -0.16% | 92.3만 |
|---|
| 2025.10.20 | ₩168,427 | ₩174,069 | ₩167,424 | ₩172,278 | +2.29% | 125.3만 |
|---|
| 2025.10.17 | ₩167,130 | ₩168,119 | ₩161,942 | ₩166,889 | -0.14% | 182.5만 |
|---|
| 2025.10.16 | ₩173,735 | ₩174,096 | ₩165,913 | ₩166,555 | -4.13% | 113.8만 |
|---|
| 2025.10.15 | ₩173,855 | ₩174,898 | ₩171,649 | ₩173,655 | -0.12% | 97.2만 |
|---|
| 2025.10.14 | ₩168,962 | ₩174,751 | ₩168,841 | ₩172,505 | +2.10% | 89.7만 |
|---|
| 2025.10.13 | ₩167,932 | ₩170,539 | ₩167,932 | ₩169,844 | +1.14% | 96만 |
|---|
| 2025.10.10 | ₩174,243 | ₩175,500 | ₩166,355 | ₩166,756 | -4.30% | 121.9만 |
|---|