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 | ₩225,921 | ₩227,206 | ₩223,941 | ₩225,052 | -0.38% | 102.5만 |
| 2026.10.08 | ₩224,503 | ₩228,075 | ₩223,272 | ₩225,440 | +0.42% | 134.8만 |
| 2026.10.07 | ₩224,530 | ₩225,359 | ₩222,108 | ₩225,011 | +0.21% | 108.4만 |
| 2026.10.06 | ₩227,888 | ₩228,865 | ₩226,055 | ₩226,724 | -0.51% | 107.1만 |
| 2026.10.05 | ₩229,360 | ₩229,761 | ₩227,045 | ₩228,343 | -0.44% | 99.5만 |
| 2026.10.02 | ₩226,376 | ₩229,922 | ₩225,132 | ₩229,319 | +1.30% | 111.9만 |
| 2026.10.01 | ₩226,242 | ₩227,594 | ₩222,309 | ₩226,376 | +0.06% | 109.9만 |
| 2026.09.30 | ₩227,901 | ₩230,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,590 |
| -0.58% |
| 154만 |
| 2026.09.29 | ₩233,427 | ₩234,497 | ₩229,988 | ₩231,380 | -0.88% | 81.6만 |
|---|
| 2026.09.28 | ₩235,273 | ₩235,634 | ₩232,263 | ₩233,534 | -0.74% | 83.3만 |
|---|
| 2026.09.25 | ₩234,524 | ₩235,768 | ₩231,768 | ₩235,113 | +0.25% | 92.5만 |
|---|
| 2026.09.24 | ₩233,119 | ₩234,644 | ₩230,992 | ₩233,467 | +0.15% | 77.2만 |
|---|
| 2026.09.23 | ₩230,243 | ₩235,461 | ₩229,293 | ₩232,785 | +1.10% | 96.7만 |
|---|
| 2026.09.22 | ₩238,551 | ₩239,274 | ₩231,380 | ₩231,995 | -2.75% | 117.1만 |
|---|
| 2026.09.21 | ₩239,929 | ₩240,625 | ₩237,574 | ₩239,421 | -0.21% | 79.7만 |
|---|
| 2026.09.18 | ₩236,732 | ₩238,859 | ₩234,805 | ₩238,003 | +0.54% | 221.1만 |
|---|
| 2026.09.17 | ₩238,337 | ₩238,712 | ₩234,457 | ₩236,732 | -0.67% | 85.3만 |
|---|
| 2026.09.16 | ₩239,180 | ₩240,170 | ₩233,895 | ₩236,330 | -1.19% | 110.6만 |
|---|
| 2026.09.15 | ₩240,518 | ₩241,869 | ₩234,952 | ₩239,140 | -0.57% | 91.9만 |
|---|
| 2026.09.14 | ₩249,255 | ₩250,231 | ₩240,612 | ₩243,113 | -2.46% | 133.5만 |
|---|
| 2026.09.11 | ₩252,800 | ₩253,656 | ₩250,285 | ₩253,121 | +0.13% | 70.1만 |
|---|
| 2026.09.10 | ₩247,395 | ₩251,261 | ₩245,829 | ₩250,445 | +1.23% | 104.4만 |
|---|
| 2026.09.09 | ₩247,502 | ₩248,853 | ₩244,826 | ₩247,100 | -0.16% | 91.2만 |
|---|
| 2026.09.08 | ₩247,716 | ₩249,696 | ₩246,124 | ₩247,355 | -0.15% | 111.7만 |
|---|
| 2026.09.04 | ₩247,341 | ₩251,716 | ₩242,364 | ₩249,696 | +0.95% | 78.5만 |
|---|
| 2026.09.03 | ₩247,569 | ₩251,087 | ₩246,873 | ₩250,793 | +1.30% | 67.2만 |
|---|
| 2026.09.02 | ₩245,254 | ₩249,750 | ₩244,826 | ₩246,151 | +0.37% | 90.9만 |
|---|
| 2026.09.01 | ₩246,271 | ₩248,866 | ₩243,113 | ₩244,411 | -0.76% | 95.1만 |
|---|
| 2026.08.31 | ₩249,174 | ₩250,017 | ₩247,395 | ₩248,264 | -0.37% | 77.7만 |
|---|
| 2026.08.28 | ₩250,178 | ₩251,449 | ₩248,412 | ₩249,910 | -0.11% | 60.3만 |
|---|
| 2026.08.27 | ₩250,285 | ₩252,532 | ₩248,572 | ₩249,214 | -0.43% | 90.3만 |
|---|
| 2026.08.26 | ₩250,124 | ₩251,342 | ₩247,716 | ₩251,074 | +0.38% | 80.7만 |
|---|
| 2026.08.25 | ₩250,646 | ₩250,673 | ₩248,358 | ₩249,950 | -0.28% | 102.7만 |
|---|
| 2026.08.24 | ₩246,043 | ₩251,021 | ₩245,829 | ₩249,736 | +1.50% | 111.9만 |
|---|
| 2026.08.21 | ₩247,087 | ₩248,920 | ₩245,789 | ₩246,043 | -0.42% | 131.9만 |
|---|
| 2026.08.20 | ₩247,917 | ₩250,499 | ₩244,050 | ₩244,184 | -1.51% | 110만 |
|---|
| 2026.08.19 | ₩256,827 | ₩257,402 | ₩247,234 | ₩248,050 | -3.42% | 97.2만 |
|---|
| 2026.08.18 | ₩255,784 | ₩256,613 | ₩254,352 | ₩254,981 | -0.31% | 75.1만 |
|---|
| 2026.08.17 | ₩256,051 | ₩259,409 | ₩255,021 | ₩256,172 | +0.05% | 97.6만 |
|---|
| 2026.08.14 | ₩254,847 | ₩256,720 | ₩253,241 | ₩256,091 | +0.49% | 59.9만 |
|---|
| 2026.08.13 | ₩258,272 | ₩261,938 | ₩253,268 | ₩254,847 | -1.33% | 80.6만 |
|---|
| 2026.08.12 | ₩252,492 | ₩256,145 | ₩251,917 | ₩255,984 | +1.38% | 167.5만 |
|---|
| 2026.08.11 | ₩251,596 | ₩253,737 | ₩250,552 | ₩251,235 | -0.14% | 134.3만 |
|---|
| 2026.08.10 | ₩247,676 | ₩252,385 | ₩247,435 | ₩251,342 | +1.48% | 161.6만 |
|---|
| 2026.08.07 | ₩246,284 | ₩248,532 | ₩243,662 | ₩248,184 | +0.77% | 77.6만 |
|---|
| 2026.08.06 | ₩248,465 | ₩249,268 | ₩244,973 | ₩246,365 | -0.85% | 112.2만 |
|---|
| 2026.08.05 | ₩246,258 | ₩248,666 | ₩245,013 | ₩246,686 | +0.17% | 88.9만 |
|---|
| 2026.08.04 | ₩244,599 | ₩247,087 | ₩243,689 | ₩244,050 | -0.22% | 104만 |
|---|
| 2026.08.03 | ₩243,234 | ₩244,692 | ₩239,367 | ₩243,769 | +0.22% | 98.2만 |
|---|
| 2026.07.31 | ₩243,916 | ₩245,655 | ₩242,164 | ₩243,756 | -0.07% | 122만 |
|---|
| 2026.07.30 | ₩240,237 | ₩245,053 | ₩238,538 | ₩244,184 | +1.64% | 75.5만 |
|---|
| 2026.07.29 | ₩241,976 | ₩242,832 | ₩237,401 | ₩237,681 | -1.77% | 98.7만 |
|---|
| 2026.07.28 | ₩243,930 | ₩246,164 | ₩240,264 | ₩241,976 | -0.80% | 101.7만 |
|---|
| 2026.07.27 | ₩244,639 | ₩246,833 | ₩240,799 | ₩244,197 | -0.18% | 106.4만 |
|---|
| 2026.07.24 | ₩238,886 | ₩242,940 | ₩236,946 | ₩241,521 | +1.10% | 125.7만 |
|---|
| 2026.07.23 | ₩234,243 | ₩239,287 | ₩234,243 | ₩238,083 | +1.64% | 145.3만 |
|---|
| 2026.07.22 | ₩242,685 | ₩244,652 | ₩237,307 | ₩239,033 | -1.51% | 278만 |
|---|
| 2026.07.21 | ₩244,920 | ₩248,679 | ₩244,077 | ₩247,595 | +1.09% | 106.2만 |
|---|
| 2026.07.20 | ₩249,576 | ₩250,151 | ₩243,983 | ₩244,545 | -2.02% | 134.6만 |
|---|
| 2026.07.17 | ₩248,853 | ₩251,154 | ₩244,625 | ₩247,087 | -0.71% | 123만 |
|---|
| 2026.07.16 | ₩255,462 | ₩256,345 | ₩249,589 | ₩252,225 | -1.27% | 107.4만 |
|---|
| 2026.07.15 | ₩251,168 | ₩256,172 | ₩251,168 | ₩255,717 | +1.81% | 95.6만 |
|---|
| 2026.07.14 | ₩246,712 | ₩252,198 | ₩246,405 | ₩249,709 | +1.21% | 89.1만 |
|---|
| 2026.07.13 | ₩244,518 | ₩246,860 | ₩243,207 | ₩246,324 | +0.74% | 76.5만 |
|---|
| 2026.07.10 | ₩245,896 | ₩247,515 | ₩243,501 | ₩245,575 | -0.13% | 80.6만 |
|---|
| 2026.07.09 | ₩242,485 | ₩248,278 | ₩242,458 | ₩244,652 | +0.89% | 83.7만 |
|---|
| 2026.07.08 | ₩242,070 | ₩242,070 | ₩236,571 | ₩240,719 | -0.56% | 95.1만 |
|---|
| 2026.07.07 | ₩242,444 | ₩243,849 | ₩240,745 | ₩242,685 | +0.10% | 86.6만 |
|---|
| 2026.07.06 | ₩236,410 | ₩242,444 | ₩236,410 | ₩242,351 | +2.51% | 72.3만 |
|---|
| 2026.07.02 | ₩236,384 | ₩237,548 | ₩233,521 | ₩236,143 | -0.10% | 61.3만 |
|---|
| 2026.07.01 | ₩232,584 | ₩237,695 | ₩231,460 | ₩234,939 | +1.01% | 72.9만 |
|---|
| 2026.06.30 | ₩235,394 | ₩236,089 | ₩232,450 | ₩232,584 | -1.19% | 87.7만 |
|---|
| 2026.06.29 | ₩233,628 | ₩237,387 | ₩231,647 | ₩234,016 | +0.17% | 90.4만 |
|---|
| 2026.06.26 | ₩235,300 | ₩235,474 | ₩230,457 | ₩232,624 | -1.14% | 135.2만 |
|---|
| 2026.06.25 | ₩234,738 | ₩239,086 | ₩234,350 | ₩235,434 | +0.30% | 96.9만 |
|---|
| 2026.06.24 | ₩235,755 | ₩235,755 | ₩232,464 | ₩232,704 | -1.29% | 103만 |
|---|
| 2026.06.23 | ₩234,016 | ₩237,855 | ₩232,731 | ₩235,822 | +0.77% | 81.2만 |
|---|
| 2026.06.22 | ₩232,745 | ₩234,966 | ₩230,965 | ₩234,885 | +0.92% | 131.6만 |
|---|
| 2026.06.18 | ₩236,089 | ₩236,798 | ₩228,798 | ₩230,269 | -2.47% | 281.7만 |
|---|
| 2026.06.17 | ₩233,547 | ₩236,718 | ₩233,119 | ₩234,069 | +0.22% | 90.7만 |
|---|
| 2026.06.16 | ₩232,771 | ₩235,621 | ₩231,112 | ₩233,922 | +0.49% | 77.7만 |
|---|
| 2026.06.15 | ₩235,327 | ₩235,581 | ₩230,764 | ₩231,086 | -1.80% | 89.5만 |
|---|
| 2026.06.12 | ₩231,193 | ₩234,283 | ₩230,162 | ₩233,253 | +0.89% | 95.5만 |
|---|
| 2026.06.11 | ₩223,780 | ₩229,105 | ₩222,188 | ₩228,450 | +2.09% | 153.4만 |
|---|
| 2026.06.10 | ₩227,781 | ₩228,878 | ₩221,961 | ₩222,269 | -2.42% | 171만 |
|---|
| 2026.06.09 | ₩229,440 | ₩230,657 | ₩224,329 | ₩228,249 | -0.52% | 96.4만 |
|---|
| 2026.06.08 | ₩229,012 | ₩230,269 | ₩225,787 | ₩226,256 | -1.20% | 100만 |
|---|
| 2026.06.05 | ₩230,122 | ₩231,420 | ₩227,406 | ₩228,075 | -0.89% | 96만 |
|---|
| 2026.06.04 | ₩226,443 | ₩232,343 | ₩225,734 | ₩231,540 | +2.25% | 76.7만 |
|---|
| 2026.06.03 | ₩225,092 | ₩226,777 | ₩222,456 | ₩225,373 | +0.12% | 91.2만 |
|---|
| 2026.06.02 | ₩223,673 | ₩227,660 | ₩223,526 | ₩227,165 | +1.56% | 132.2만 |
|---|
| 2026.06.01 | ₩219,807 | ₩226,590 | ₩219,793 | ₩225,225 | +2.47% | 74.8만 |
|---|
| 2026.05.29 | ₩224,623 | ₩225,011 | ₩219,566 | ₩221,359 | -1.45% | 300.8만 |
|---|
| 2026.05.28 | ₩224,276 | ₩226,189 | ₩219,419 | ₩225,239 | +0.43% | 97.5만 |
|---|
| 2026.05.27 | ₩227,446 | ₩227,647 | ₩222,857 | ₩224,690 | -1.21% | 104.5만 |
|---|
| 2026.05.26 | ₩225,105 | ₩227,768 | ₩224,530 | ₩227,366 | +1.00% | 116.7만 |
|---|
| 2026.05.22 | ₩223,847 | ₩226,028 | ₩222,242 | ₩224,463 | +0.27% | 72.9만 |
|---|
| 2026.05.21 | ₩221,426 | ₩223,995 | ₩220,503 | ₩223,580 | +0.97% | 97.2만 |
|---|
| 2026.05.20 | ₩220,891 | ₩222,750 | ₩218,750 | ₩222,041 | +0.52% | 92.7만 |
|---|
| 2026.05.19 | ₩220,757 | ₩222,014 | ₩217,305 | ₩220,636 | -0.05% | 105만 |
|---|
| 2026.05.18 | ₩219,232 | ₩221,988 | ₩218,857 | ₩221,118 | +0.86% | 82.9만 |
|---|
| 2026.05.15 | ₩218,549 | ₩220,141 | ₩217,104 | ₩219,232 | +0.31% | 103.1만 |
|---|
| 2026.05.14 | ₩219,486 | ₩220,690 | ₩218,054 | ₩219,820 | +0.15% | 79.5만 |
|---|
| 2026.05.13 | ₩215,967 | ₩218,977 | ₩214,790 | ₩218,041 | +0.96% | 100만 |
|---|
| 2026.05.12 | ₩215,405 | ₩217,867 | ₩212,703 | ₩217,211 | +0.84% | 85.1만 |
|---|
| 2026.05.11 | ₩215,071 | ₩216,810 | ₩214,295 | ₩215,405 | +0.16% | 88.6만 |
|---|
| 2026.05.08 | ₩215,338 | ₩215,405 | ₩213,465 | ₩214,616 | -0.34% | 79만 |
|---|
| 2026.05.07 | ₩217,813 | ₩218,750 | ₩213,492 | ₩214,107 | -1.70% | 106.1만 |
|---|
| 2026.05.06 | ₩219,191 | ₩220,797 | ₩217,760 | ₩218,456 | -0.34% | 96.3만 |
|---|
| 2026.05.05 | ₩217,037 | ₩217,760 | ₩214,549 | ₩216,208 | -0.38% | 99.1만 |
|---|
| 2026.05.04 | ₩219,245 | ₩220,355 | ₩214,763 | ₩215,726 | -1.60% | 72.9만 |
|---|
| 2026.05.01 | ₩222,670 | ₩223,687 | ₩219,954 | ₩220,061 | -1.17% | 83.4만 |
|---|
| 2026.04.30 | ₩220,529 | ₩224,316 | ₩219,071 | ₩222,550 | +0.92% | 149.1만 |
|---|
| 2026.04.29 | ₩223,553 | ₩224,771 | ₩217,934 | ₩220,529 | -1.35% | 212.4만 |
|---|
| 2026.04.28 | ₩225,440 | ₩226,416 | ₩220,891 | ₩223,299 | -0.95% | 120.9만 |
|---|
| 2026.04.27 | ₩220,850 | ₩225,105 | ₩219,339 | ₩224,516 | +1.66% | 140.8만 |
|---|
| 2026.04.24 | ₩220,917 | ₩221,841 | ₩218,790 | ₩219,432 | -0.67% | 118.9만 |
|---|
| 2026.04.23 | ₩223,152 | ₩225,761 | ₩218,295 | ₩221,279 | -0.84% | 133.8만 |
|---|
| 2026.04.22 | ₩229,774 | ₩230,912 | ₩223,138 | ₩224,543 | -2.28% | 169.1만 |
|---|
| 2026.04.21 | ₩216,743 | ₩231,714 | ₩214,027 | ₩229,774 | +6.01% | 272.7만 |
|---|
| 2026.04.20 | ₩212,288 | ₩215,539 | ₩211,525 | ₩212,716 | +0.20% | 122.9만 |
|---|
| 2026.04.17 | ₩212,301 | ₩215,579 | ₩210,669 | ₩212,943 | +0.30% | 106.7만 |
|---|
| 2026.04.16 | ₩208,809 | ₩211,084 | ₩208,207 | ₩209,746 | +0.45% | 105.2만 |
|---|
| 2026.04.15 | ₩209,853 | ₩211,351 | ₩208,729 | ₩208,809 | -0.50% | 71.1만 |
|---|
| 2026.04.14 | ₩206,682 | ₩208,582 | ₩205,464 | ₩208,475 | +0.87% | 92.4만 |
|---|
| 2026.04.13 | ₩201,625 | ₩206,173 | ₩201,611 | ₩206,026 | +2.18% | 82만 |
|---|
| 2026.04.10 | ₩203,364 | ₩204,167 | ₩202,320 | ₩203,672 | +0.15% | 82.5만 |
|---|
| 2026.04.09 | ₩202,253 | ₩204,715 | ₩200,862 | ₩204,207 | +0.97% | 94.9만 |
|---|
| 2026.04.08 | ₩199,203 | ₩203,257 | ₩199,203 | ₩203,016 | +1.91% | 121.2만 |
|---|
| 2026.04.07 | ₩191,456 | ₩195,684 | ₩189,985 | ₩194,841 | +1.77% | 100.4만 |
|---|
| 2026.04.06 | ₩193,490 | ₩194,948 | ₩190,694 | ₩191,751 | -0.90% | 74.5만 |
|---|
| 2026.04.02 | ₩184,994 | ₩191,202 | ₩184,994 | ₩190,319 | +2.88% | 67.9만 |
|---|
| 2026.04.01 | ₩189,061 | ₩191,590 | ₩188,580 | ₩189,195 | +0.07% | 94.2만 |
|---|
| 2026.03.31 | ₩184,406 | ₩187,309 | ₩182,934 | ₩186,734 | +1.26% | 86.2만 |
|---|
| 2026.03.30 | ₩182,720 | ₩184,084 | ₩180,927 | ₩182,265 | -0.25% | 65.6만 |
|---|
| 2026.03.27 | ₩183,482 | ₩183,496 | ₩179,776 | ₩180,606 | -1.57% | 60.3만 |
|---|
| 2026.03.26 | ₩185,302 | ₩186,760 | ₩182,840 | ₩184,606 | -0.38% | 73.2만 |
|---|
| 2026.03.25 | ₩188,981 | ₩191,095 | ₩186,051 | ₩186,948 | -1.08% | 102.9만 |
|---|
| 2026.03.24 | ₩181,275 | ₩189,356 | ₩178,719 | ₩187,804 | +3.60% | 129.3만 |
|---|
| 2026.03.23 | ₩186,252 | ₩186,881 | ₩183,121 | ₩183,482 | -1.49% | 89.7만 |
|---|
| 2026.03.20 | ₩181,208 | ₩182,305 | ₩179,736 | ₩181,609 | +0.22% | 212.1만 |
|---|
| 2026.03.19 | ₩179,683 | ₩182,251 | ₩178,412 | ₩181,663 | +1.10% | 122.4만 |
|---|
| 2026.03.18 | ₩181,930 | ₩184,285 | ₩179,910 | ₩180,445 | -0.82% | 104.7만 |
|---|
| 2026.03.17 | ₩184,285 | ₩186,961 | ₩182,894 | ₩183,014 | -0.69% | 127.2만 |
|---|
| 2026.03.16 | ₩185,596 | ₩186,814 | ₩181,516 | ₩182,613 | -1.61% | 120.5만 |
|---|
| 2026.03.13 | ₩184,392 | ₩186,613 | ₩182,345 | ₩183,188 | -0.65% | 100.9만 |
|---|
| 2026.03.12 | ₩184,606 | ₩185,583 | ₩182,773 | ₩183,696 | -0.49% | 112.5만 |
|---|
| 2026.03.11 | ₩184,472 | ₩188,553 | ₩183,201 | ₩188,513 | +2.19% | 109.3만 |
|---|
| 2026.03.10 | ₩186,292 | ₩188,326 | ₩184,004 | ₩184,606 | -0.90% | 76.1만 |
|---|
| 2026.03.09 | ₩181,890 | ₩185,998 | ₩177,636 | ₩185,182 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩186,386 | ₩187,095 | ₩181,957 | ₩185,422 | -0.52% | 106.1만 |
|---|
| 2026.03.05 | ₩192,045 | ₩195,216 | ₩189,837 | ₩191,992 | -0.03% | 133.5만 |
|---|
| 2026.03.04 | ₩192,018 | ₩194,895 | ₩188,995 | ₩194,092 | +1.08% | 121.6만 |
|---|
| 2026.03.03 | ₩188,901 | ₩191,670 | ₩186,934 | ₩190,306 | +0.74% | 123만 |
|---|
| 2026.03.02 | ₩187,443 | ₩195,604 | ₩187,443 | ₩194,306 | +3.66% | 104만 |
|---|
| 2026.02.27 | ₩195,082 | ₩195,376 | ₩187,924 | ₩191,443 | -1.87% | 184.5만 |
|---|
| 2026.02.26 | ₩195,483 | ₩199,939 | ₩195,336 | ₩197,464 | +1.01% | 122.4만 |
|---|
| 2026.02.25 | ₩190,935 | ₩195,055 | ₩189,945 | ₩194,988 | +2.12% | 95만 |
|---|
| 2026.02.24 | ₩186,934 | ₩190,734 | ₩185,743 | ₩189,195 | +1.21% | 92.9만 |
|---|
| 2026.02.23 | ₩193,142 | ₩194,146 | ₩184,927 | ₩187,817 | -2.76% | 100.4만 |
|---|
| 2026.02.20 | ₩194,012 | ₩195,243 | ₩191,216 | ₩193,677 | -0.17% | 86.3만 |
|---|
| 2026.02.19 | ₩196,340 | ₩197,651 | ₩190,747 | ₩194,025 | -1.18% | 126만 |
|---|
| 2026.02.18 | ₩197,156 | ₩199,604 | ₩195,912 | ₩197,370 | +0.11% | 65.4만 |
|---|
| 2026.02.17 | ₩196,674 | ₩199,658 | ₩194,346 | ₩196,982 | +0.16% | 103.7만 |
|---|
| 2026.02.13 | ₩192,326 | ₩195,898 | ₩191,028 | ₩195,845 | +1.83% | 92.5만 |
|---|
| 2026.02.12 | ₩198,133 | ₩199,751 | ₩189,824 | ₩192,941 | -2.62% | 161만 |
|---|
| 2026.02.11 | ₩199,631 | ₩202,334 | ₩195,470 | ₩196,005 | -1.82% | 117만 |
|---|
| 2026.02.10 | ₩206,107 | ₩207,792 | ₩196,875 | ₩199,270 | -3.32% | 175.7만 |
|---|
| 2026.02.09 | ₩202,882 | ₩207,792 | ₩202,882 | ₩207,110 | +2.08% | 85.4만 |
|---|
| 2026.02.06 | ₩201,116 | ₩203,886 | ₩199,457 | ₩203,565 | +1.22% | 92.4만 |
|---|
| 2026.02.05 | ₩201,437 | ₩202,013 | ₩196,353 | ₩197,316 | -2.05% | 143.5만 |
|---|
| 2026.02.04 | ₩200,514 | ₩203,391 | ₩200,340 | ₩201,758 | +0.62% | 165.9만 |
|---|
| 2026.02.03 | ₩203,645 | ₩204,140 | ₩198,253 | ₩200,474 | -1.56% | 114.7만 |
|---|
| 2026.02.02 | ₩199,845 | ₩203,498 | ₩199,404 | ₩202,855 | +1.51% | 106.9만 |
|---|
| 2026.01.30 | ₩200,246 | ₩202,186 | ₩199,096 | ₩199,925 | -0.16% | 129.3만 |
|---|
| 2026.01.29 | ₩202,387 | ₩204,782 | ₩198,681 | ₩201,571 | -0.40% | 158.4만 |
|---|
| 2026.01.28 | ₩200,514 | ₩201,785 | ₩199,310 | ₩201,022 | +0.25% | 102.8만 |
|---|
| 2026.01.27 | ₩200,541 | ₩202,548 | ₩199,551 | ₩200,634 | +0.05% | 95.4만 |
|---|
| 2026.01.26 | ₩198,935 | ₩201,196 | ₩198,628 | ₩200,220 | +0.65% | 84.1만 |
|---|
| 2026.01.23 | ₩202,869 | ₩203,845 | ₩197,571 | ₩198,855 | -1.98% | 111.7만 |
|---|
| 2026.01.22 | ₩200,688 | ₩210,856 | ₩200,688 | ₩204,862 | +2.08% | 238.5만 |
|---|
| 2026.01.21 | ₩190,961 | ₩194,988 | ₩187,831 | ₩193,222 | +1.18% | 131.9만 |
|---|
| 2026.01.20 | ₩191,216 | ₩194,186 | ₩189,048 | ₩191,724 | +0.27% | 88.6만 |
|---|
| 2026.01.16 | ₩196,982 | ₩199,323 | ₩194,333 | ₩194,761 | -1.13% | 122.2만 |
|---|
| 2026.01.15 | ₩195,176 | ₩198,347 | ₩193,918 | ₩196,808 | +0.84% | 80.3만 |
|---|
| 2026.01.14 | ₩193,503 | ₩195,109 | ₩191,483 | ₩194,467 | +0.50% | 85.9만 |
|---|
| 2026.01.13 | ₩195,564 | ₩196,099 | ₩193,383 | ₩194,333 | -0.63% | 92.7만 |
|---|
| 2026.01.12 | ₩192,299 | ₩195,791 | ₩192,005 | ₩195,564 | +1.70% | 70.7만 |
|---|
| 2026.01.09 | ₩193,048 | ₩195,336 | ₩192,045 | ₩194,988 | +1.00% | 80.4만 |
|---|
| 2026.01.08 | ₩190,801 | ₩194,520 | ₩190,747 | ₩193,142 | +1.23% | 87만 |
|---|
| 2026.01.07 | ₩192,821 | ₩192,875 | ₩188,540 | ₩190,814 | -1.04% | 75.8만 |
|---|
| 2026.01.06 | ₩192,968 | ₩193,436 | ₩191,055 | ₩192,821 | -0.08% | 92.9만 |
|---|
| 2026.01.05 | ₩186,345 | ₩193,865 | ₩185,877 | ₩192,660 | +3.39% | 108.8만 |
|---|
| 2026.01.02 | ₩182,987 | ₩186,439 | ₩182,680 | ₩186,345 | +1.84% | 65.8만 |
|---|
| 2025.12.31 | ₩184,633 | ₩185,048 | ₩182,559 | ₩182,746 | -1.02% | 59.7만 |
|---|
| 2025.12.30 | ₩187,055 | ₩187,108 | ₩184,686 | ₩184,807 | -1.20% | 42만 |
|---|
| 2025.12.29 | ₩187,416 | ₩187,509 | ₩186,198 | ₩186,921 | -0.26% | 70만 |
|---|
| 2025.12.26 | ₩188,553 | ₩188,580 | ₩186,760 | ₩187,496 | -0.56% | 45.4만 |
|---|
| 2025.12.24 | ₩187,978 | ₩188,928 | ₩186,506 | ₩188,245 | +0.14% | 30.1만 |
|---|
| 2025.12.23 | ₩187,884 | ₩188,981 | ₩186,747 | ₩187,563 | -0.17% | 148.1만 |
|---|
| 2025.12.22 | ₩186,841 | ₩188,259 | ₩185,422 | ₩187,657 | +0.44% | 78.2만 |
|---|
| 2025.12.19 | ₩185,115 | ₩187,001 | ₩184,874 | ₩186,586 | +0.80% | 325.6만 |
|---|
| 2025.12.18 | ₩185,850 | ₩186,907 | ₩184,098 | ₩185,074 | -0.42% | 84.7만 |
|---|
| 2025.12.17 | ₩186,131 | ₩187,603 | ₩184,151 | ₩184,339 | -0.96% | 113만 |
|---|
| 2025.12.16 | ₩186,787 | ₩187,710 | ₩183,884 | ₩184,994 | -0.96% | 76.2만 |
|---|
| 2025.12.15 | ₩186,787 | ₩188,312 | ₩185,048 | ₩186,800 | +0.01% | 132.3만 |
|---|
| 2025.12.12 | ₩188,312 | ₩188,312 | ₩184,071 | ₩185,329 | -1.58% | 78.5만 |
|---|
| 2025.12.11 | ₩184,325 | ₩187,550 | ₩183,094 | ₩187,429 | +1.68% | 102.3만 |
|---|
| 2025.12.10 | ₩178,358 | ₩184,432 | ₩176,927 | ₩184,071 | +3.20% | 130.9만 |
|---|
| 2025.12.09 | ₩178,492 | ₩180,512 | ₩177,796 | ₩178,452 | -0.02% | 79.3만 |
|---|
| 2025.12.08 | ₩177,943 | ₩180,111 | ₩177,703 | ₩178,599 | +0.37% | 109.2만 |
|---|
| 2025.12.05 | ₩176,646 | ₩178,907 | ₩176,124 | ₩178,224 | +0.89% | 80.4만 |
|---|
| 2025.12.04 | ₩176,605 | ₩179,014 | ₩176,605 | ₩178,224 | +0.92% | 83.2만 |
|---|
| 2025.12.03 | ₩174,465 | ₩176,927 | ₩174,465 | ₩176,820 | +1.35% | 96.5만 |
|---|
| 2025.12.02 | ₩176,097 | ₩176,672 | ₩174,425 | ₩174,505 | -0.90% | 78만 |
|---|
| 2025.12.01 | ₩173,903 | ₩176,672 | ₩173,903 | ₩175,241 | +0.77% | 92.3만 |
|---|
| 2025.11.28 | ₩175,950 | ₩177,341 | ₩175,468 | ₩175,722 | -0.13% | 43.9만 |
|---|
| 2025.11.26 | ₩174,077 | ₩176,833 | ₩173,635 | ₩175,763 | +0.97% | 62.6만 |
|---|
| 2025.11.25 | ₩172,940 | ₩175,027 | ₩171,615 | ₩173,836 | +0.52% | 88.6만 |
|---|
| 2025.11.24 | ₩169,140 | ₩172,940 | ₩168,899 | ₩172,257 | +1.84% | 197.1만 |
|---|
| 2025.11.21 | ₩168,203 | ₩171,655 | ₩167,120 | ₩170,090 | +1.12% | 100.5만 |
|---|
| 2025.11.20 | ₩171,147 | ₩172,779 | ₩167,173 | ₩168,203 | -1.72% | 96.4만 |
|---|
| 2025.11.19 | ₩166,865 | ₩169,113 | ₩166,237 | ₩168,591 | +1.03% | 79.8만 |
|---|
| 2025.11.18 | ₩163,614 | ₩168,350 | ₩162,597 | ₩166,946 | +2.04% | 105.1만 |
|---|
| 2025.11.17 | ₩170,451 | ₩170,759 | ₩163,735 | ₩164,190 | -3.67% | 115.3만 |
|---|
| 2025.11.14 | ₩171,347 | ₩172,070 | ₩169,233 | ₩170,438 | -0.53% | 73.9만 |
|---|
| 2025.11.13 | ₩175,963 | ₩177,060 | ₩171,749 | ₩172,471 | -1.98% | 102.7만 |
|---|
| 2025.11.12 | ₩174,746 | ₩180,044 | ₩174,625 | ₩177,141 | +1.37% | 105.4만 |
|---|
| 2025.11.11 | ₩174,411 | ₩176,579 | ₩173,916 | ₩174,425 | +0.01% | 95.2만 |
|---|
| 2025.11.10 | ₩174,063 | ₩175,803 | ₩173,274 | ₩174,050 | -0.01% | 89.3만 |
|---|
| 2025.11.07 | ₩171,655 | ₩174,706 | ₩170,170 | ₩173,876 | +1.29% | 75.8만 |
|---|
| 2025.11.06 | ₩171,709 | ₩173,930 | ₩169,795 | ₩171,655 | -0.03% | 76.4만 |
|---|
| 2025.11.05 | ₩170,424 | ₩172,659 | ₩168,926 | ₩171,508 | +0.64% | 82.9만 |
|---|
| 2025.11.04 | ₩169,528 | ₩172,993 | ₩168,912 | ₩170,638 | +0.66% | 92.4만 |
|---|
| 2025.11.03 | ₩171,722 | ₩171,722 | ₩169,006 | ₩170,826 | -0.52% | 85.9만 |
|---|
| 2025.10.31 | ₩169,782 | ₩172,632 | ₩168,565 | ₩172,150 | +1.39% | 113.7만 |
|---|
| 2025.10.30 | ₩170,264 | ₩173,274 | ₩169,367 | ₩169,782 | -0.28% | 106만 |
|---|
| 2025.10.29 | ₩169,113 | ₩172,458 | ₩168,217 | ₩170,264 | +0.68% | 116만 |
|---|
| 2025.10.28 | ₩169,019 | ₩170,785 | ₩168,712 | ₩170,371 | +0.80% | 102.5만 |
|---|
| 2025.10.27 | ₩169,876 | ₩170,719 | ₩167,628 | ₩168,845 | -0.61% | 101.9만 |
|---|
| 2025.10.24 | ₩168,725 | ₩169,916 | ₩167,574 | ₩168,618 | -0.06% | 95.6만 |
|---|
| 2025.10.23 | ₩168,779 | ₩168,966 | ₩165,514 | ₩166,892 | -1.12% | 137.8만 |
|---|
| 2025.10.22 | ₩166,571 | ₩169,621 | ₩164,270 | ₩167,882 | +0.79% | 165.3만 |
|---|
| 2025.10.21 | ₩172,230 | ₩173,675 | ₩170,799 | ₩171,949 | -0.16% | 92.3만 |
|---|
| 2025.10.20 | ₩168,538 | ₩174,184 | ₩167,534 | ₩172,391 | +2.29% | 125.3만 |
|---|
| 2025.10.17 | ₩167,240 | ₩168,230 | ₩162,049 | ₩166,999 | -0.14% | 182.5만 |
|---|
| 2025.10.16 | ₩173,849 | ₩174,211 | ₩166,022 | ₩166,665 | -4.13% | 113.8만 |
|---|
| 2025.10.15 | ₩173,970 | ₩175,013 | ₩171,762 | ₩173,769 | -0.12% | 97.2만 |
|---|
| 2025.10.14 | ₩169,073 | ₩174,866 | ₩168,953 | ₩172,618 | +2.10% | 89.7만 |
|---|
| 2025.10.13 | ₩168,043 | ₩170,652 | ₩168,043 | ₩169,956 | +1.14% | 96만 |
|---|
| 2025.10.10 | ₩174,358 | ₩175,615 | ₩166,464 | ₩166,865 | -4.30% | 121.9만 |
|---|