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 | ₩225,445 | ₩226,727 | ₩223,469 | ₩224,577 | -0.38% | 102.5만 |
| 2026.10.08 | ₩224,030 | ₩227,594 | ₩222,801 | ₩224,964 | +0.42% | 134.8만 |
| 2026.10.07 | ₩224,056 | ₩224,884 | ₩221,640 | ₩224,537 | +0.21% | 108.4만 |
| 2026.10.06 | ₩227,408 | ₩228,382 | ₩225,579 | ₩226,246 | -0.51% | 107.1만 |
| 2026.10.05 | ₩228,876 | ₩229,277 | ₩226,566 | ₩227,862 | -0.44% | 99.5만 |
| 2026.10.02 | ₩225,899 | ₩229,437 | ₩224,657 | ₩228,836 | +1.30% | 111.9만 |
| 2026.10.01 | ₩225,765 | ₩227,114 | ₩221,840 | ₩225,899 | +0.06% | 109.9만 |
| 2026.09.30 | ₩227,421 | ₩230,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,113 |
| -0.58% |
| 154만 |
| 2026.09.29 | ₩232,935 | ₩234,003 | ₩229,504 | ₩230,892 | -0.88% | 81.6만 |
|---|
| 2026.09.28 | ₩234,777 | ₩235,138 | ₩231,773 | ₩233,042 | -0.74% | 83.3만 |
|---|
| 2026.09.25 | ₩234,030 | ₩235,271 | ₩231,279 | ₩234,617 | +0.25% | 92.5만 |
|---|
| 2026.09.24 | ₩232,628 | ₩234,150 | ₩230,505 | ₩232,975 | +0.15% | 77.2만 |
|---|
| 2026.09.23 | ₩229,757 | ₩234,964 | ₩228,809 | ₩232,294 | +1.10% | 96.7만 |
|---|
| 2026.09.22 | ₩238,048 | ₩238,769 | ₩230,892 | ₩231,506 | -2.75% | 117.1만 |
|---|
| 2026.09.21 | ₩239,423 | ₩240,118 | ₩237,074 | ₩238,916 | -0.21% | 79.7만 |
|---|
| 2026.09.18 | ₩236,233 | ₩238,355 | ₩234,310 | ₩237,501 | +0.54% | 221.1만 |
|---|
| 2026.09.17 | ₩237,835 | ₩238,209 | ₩233,963 | ₩236,233 | -0.67% | 85.3만 |
|---|
| 2026.09.16 | ₩238,676 | ₩239,664 | ₩233,402 | ₩235,832 | -1.19% | 110.6만 |
|---|
| 2026.09.15 | ₩240,011 | ₩241,359 | ₩234,457 | ₩238,636 | -0.57% | 91.9만 |
|---|
| 2026.09.14 | ₩248,729 | ₩249,704 | ₩240,104 | ₩242,601 | -2.46% | 133.5만 |
|---|
| 2026.09.11 | ₩252,267 | ₩253,122 | ₩249,757 | ₩252,588 | +0.13% | 70.1만 |
|---|
| 2026.09.10 | ₩246,873 | ₩250,732 | ₩245,311 | ₩249,917 | +1.23% | 104.4만 |
|---|
| 2026.09.09 | ₩246,980 | ₩248,329 | ₩244,310 | ₩246,580 | -0.16% | 91.2만 |
|---|
| 2026.09.08 | ₩247,194 | ₩249,170 | ₩245,605 | ₩246,833 | -0.15% | 111.7만 |
|---|
| 2026.09.04 | ₩246,820 | ₩251,186 | ₩241,853 | ₩249,170 | +0.95% | 78.5만 |
|---|
| 2026.09.03 | ₩247,047 | ₩250,558 | ₩246,353 | ₩250,264 | +1.30% | 67.2만 |
|---|
| 2026.09.02 | ₩244,737 | ₩249,223 | ₩244,310 | ₩245,632 | +0.37% | 90.9만 |
|---|
| 2026.09.01 | ₩245,752 | ₩248,342 | ₩242,601 | ₩243,896 | -0.76% | 95.1만 |
|---|
| 2026.08.31 | ₩248,649 | ₩249,490 | ₩246,873 | ₩247,741 | -0.37% | 77.7만 |
|---|
| 2026.08.28 | ₩249,650 | ₩250,919 | ₩247,888 | ₩249,383 | -0.11% | 60.3만 |
|---|
| 2026.08.27 | ₩249,757 | ₩252,000 | ₩248,048 | ₩248,689 | -0.43% | 90.3만 |
|---|
| 2026.08.26 | ₩249,597 | ₩250,812 | ₩247,194 | ₩250,545 | +0.38% | 80.7만 |
|---|
| 2026.08.25 | ₩250,118 | ₩250,144 | ₩247,835 | ₩249,423 | -0.28% | 102.7만 |
|---|
| 2026.08.24 | ₩245,525 | ₩250,491 | ₩245,311 | ₩249,210 | +1.50% | 111.9만 |
|---|
| 2026.08.21 | ₩246,566 | ₩248,395 | ₩245,271 | ₩245,525 | -0.42% | 131.9만 |
|---|
| 2026.08.20 | ₩247,394 | ₩249,971 | ₩243,536 | ₩243,669 | -1.51% | 110만 |
|---|
| 2026.08.19 | ₩256,286 | ₩256,860 | ₩246,713 | ₩247,528 | -3.42% | 97.2만 |
|---|
| 2026.08.18 | ₩255,244 | ₩256,072 | ₩253,816 | ₩254,443 | -0.31% | 75.1만 |
|---|
| 2026.08.17 | ₩255,511 | ₩258,863 | ₩254,483 | ₩255,632 | +0.05% | 97.6만 |
|---|
| 2026.08.14 | ₩254,310 | ₩256,179 | ₩252,708 | ₩255,551 | +0.49% | 59.9만 |
|---|
| 2026.08.13 | ₩257,728 | ₩261,386 | ₩252,734 | ₩254,310 | -1.33% | 80.6만 |
|---|
| 2026.08.12 | ₩251,960 | ₩255,605 | ₩251,386 | ₩255,445 | +1.38% | 167.5만 |
|---|
| 2026.08.11 | ₩251,066 | ₩253,202 | ₩250,024 | ₩250,705 | -0.14% | 134.3만 |
|---|
| 2026.08.10 | ₩247,154 | ₩251,853 | ₩246,913 | ₩250,812 | +1.48% | 161.6만 |
|---|
| 2026.08.07 | ₩245,765 | ₩248,008 | ₩243,148 | ₩247,661 | +0.77% | 77.6만 |
|---|
| 2026.08.06 | ₩247,941 | ₩248,742 | ₩244,457 | ₩245,845 | -0.85% | 112.2만 |
|---|
| 2026.08.05 | ₩245,739 | ₩248,142 | ₩244,497 | ₩246,166 | +0.17% | 88.9만 |
|---|
| 2026.08.04 | ₩244,083 | ₩246,566 | ₩243,175 | ₩243,536 | -0.22% | 104만 |
|---|
| 2026.08.03 | ₩242,721 | ₩244,176 | ₩238,863 | ₩243,255 | +0.22% | 98.2만 |
|---|
| 2026.07.31 | ₩243,402 | ₩245,138 | ₩241,653 | ₩243,242 | -0.07% | 122만 |
|---|
| 2026.07.30 | ₩239,731 | ₩244,537 | ₩238,035 | ₩243,669 | +1.64% | 75.5만 |
|---|
| 2026.07.29 | ₩241,466 | ₩242,321 | ₩236,900 | ₩237,181 | -1.77% | 98.7만 |
|---|
| 2026.07.28 | ₩243,415 | ₩245,645 | ₩239,757 | ₩241,466 | -0.80% | 101.7만 |
|---|
| 2026.07.27 | ₩244,123 | ₩246,313 | ₩240,291 | ₩243,682 | -0.18% | 106.4만 |
|---|
| 2026.07.24 | ₩238,382 | ₩242,427 | ₩236,446 | ₩241,012 | +1.10% | 125.7만 |
|---|
| 2026.07.23 | ₩233,749 | ₩238,783 | ₩233,749 | ₩237,581 | +1.64% | 145.3만 |
|---|
| 2026.07.22 | ₩242,174 | ₩244,136 | ₩236,807 | ₩238,529 | -1.51% | 278만 |
|---|
| 2026.07.21 | ₩244,403 | ₩248,155 | ₩243,562 | ₩247,074 | +1.09% | 106.2만 |
|---|
| 2026.07.20 | ₩249,050 | ₩249,624 | ₩243,469 | ₩244,030 | -2.02% | 134.6만 |
|---|
| 2026.07.17 | ₩248,329 | ₩250,625 | ₩244,110 | ₩246,566 | -0.71% | 123만 |
|---|
| 2026.07.16 | ₩254,924 | ₩255,805 | ₩249,063 | ₩251,693 | -1.27% | 107.4만 |
|---|
| 2026.07.15 | ₩250,638 | ₩255,632 | ₩250,638 | ₩255,178 | +1.81% | 95.6만 |
|---|
| 2026.07.14 | ₩246,192 | ₩251,666 | ₩245,885 | ₩249,183 | +1.21% | 89.1만 |
|---|
| 2026.07.13 | ₩244,003 | ₩246,339 | ₩242,694 | ₩245,805 | +0.74% | 76.5만 |
|---|
| 2026.07.10 | ₩245,378 | ₩246,993 | ₩242,988 | ₩245,058 | -0.13% | 80.6만 |
|---|
| 2026.07.09 | ₩241,974 | ₩247,755 | ₩241,947 | ₩244,136 | +0.89% | 83.7만 |
|---|
| 2026.07.08 | ₩241,560 | ₩241,560 | ₩236,072 | ₩240,211 | -0.56% | 95.1만 |
|---|
| 2026.07.07 | ₩241,933 | ₩243,335 | ₩240,238 | ₩242,174 | +0.10% | 86.6만 |
|---|
| 2026.07.06 | ₩235,912 | ₩241,933 | ₩235,912 | ₩241,840 | +2.51% | 72.3만 |
|---|
| 2026.07.02 | ₩235,885 | ₩237,047 | ₩233,028 | ₩235,645 | -0.10% | 61.3만 |
|---|
| 2026.07.01 | ₩232,094 | ₩237,194 | ₩230,972 | ₩234,444 | +1.01% | 72.9만 |
|---|
| 2026.06.30 | ₩234,897 | ₩235,592 | ₩231,960 | ₩232,094 | -1.19% | 87.7만 |
|---|
| 2026.06.29 | ₩233,135 | ₩236,887 | ₩231,159 | ₩233,522 | +0.17% | 90.4만 |
|---|
| 2026.06.26 | ₩234,804 | ₩234,978 | ₩229,971 | ₩232,134 | -1.14% | 135.2만 |
|---|
| 2026.06.25 | ₩234,243 | ₩238,582 | ₩233,856 | ₩234,938 | +0.30% | 96.9만 |
|---|
| 2026.06.24 | ₩235,258 | ₩235,258 | ₩231,974 | ₩232,214 | -1.29% | 103만 |
|---|
| 2026.06.23 | ₩233,522 | ₩237,354 | ₩232,241 | ₩235,325 | +0.77% | 81.2만 |
|---|
| 2026.06.22 | ₩232,254 | ₩234,470 | ₩230,478 | ₩234,390 | +0.92% | 131.6만 |
|---|
| 2026.06.18 | ₩235,592 | ₩236,299 | ₩228,315 | ₩229,784 | -2.47% | 281.7만 |
|---|
| 2026.06.17 | ₩233,055 | ₩236,219 | ₩232,628 | ₩233,576 | +0.22% | 90.7만 |
|---|
| 2026.06.16 | ₩232,281 | ₩235,124 | ₩230,625 | ₩233,429 | +0.49% | 77.7만 |
|---|
| 2026.06.15 | ₩234,831 | ₩235,084 | ₩230,278 | ₩230,598 | -1.80% | 89.5만 |
|---|
| 2026.06.12 | ₩230,705 | ₩233,789 | ₩229,677 | ₩232,761 | +0.89% | 95.5만 |
|---|
| 2026.06.11 | ₩223,309 | ₩228,623 | ₩221,720 | ₩227,968 | +2.09% | 153.4만 |
|---|
| 2026.06.10 | ₩227,301 | ₩228,396 | ₩221,493 | ₩221,800 | -2.42% | 171만 |
|---|
| 2026.06.09 | ₩228,956 | ₩230,171 | ₩223,856 | ₩227,768 | -0.52% | 96.4만 |
|---|
| 2026.06.08 | ₩228,529 | ₩229,784 | ₩225,311 | ₩225,779 | -1.20% | 100만 |
|---|
| 2026.06.05 | ₩229,637 | ₩230,932 | ₩226,927 | ₩227,594 | -0.89% | 96만 |
|---|
| 2026.06.04 | ₩225,966 | ₩231,853 | ₩225,258 | ₩231,052 | +2.25% | 76.7만 |
|---|
| 2026.06.03 | ₩224,617 | ₩226,299 | ₩221,987 | ₩224,898 | +0.12% | 91.2만 |
|---|
| 2026.06.02 | ₩223,202 | ₩227,181 | ₩223,055 | ₩226,687 | +1.56% | 132.2만 |
|---|
| 2026.06.01 | ₩219,344 | ₩226,113 | ₩219,330 | ₩224,751 | +2.47% | 74.8만 |
|---|
| 2026.05.29 | ₩224,150 | ₩224,537 | ₩219,103 | ₩220,892 | -1.45% | 300.8만 |
|---|
| 2026.05.28 | ₩223,803 | ₩225,712 | ₩218,956 | ₩224,764 | +0.43% | 97.5만 |
|---|
| 2026.05.27 | ₩226,967 | ₩227,167 | ₩222,388 | ₩224,217 | -1.21% | 104.5만 |
|---|
| 2026.05.26 | ₩224,631 | ₩227,287 | ₩224,056 | ₩226,887 | +1.00% | 116.7만 |
|---|
| 2026.05.22 | ₩223,376 | ₩225,552 | ₩221,773 | ₩223,990 | +0.27% | 72.9만 |
|---|
| 2026.05.21 | ₩220,959 | ₩223,522 | ₩220,038 | ₩223,109 | +0.97% | 97.2만 |
|---|
| 2026.05.20 | ₩220,425 | ₩222,281 | ₩218,289 | ₩221,573 | +0.52% | 92.7만 |
|---|
| 2026.05.19 | ₩220,291 | ₩221,546 | ₩216,847 | ₩220,171 | -0.05% | 105만 |
|---|
| 2026.05.18 | ₩218,769 | ₩221,520 | ₩218,396 | ₩220,652 | +0.86% | 82.9만 |
|---|
| 2026.05.15 | ₩218,089 | ₩219,677 | ₩216,647 | ₩218,769 | +0.31% | 103.1만 |
|---|
| 2026.05.14 | ₩219,023 | ₩220,225 | ₩217,595 | ₩219,357 | +0.15% | 79.5만 |
|---|
| 2026.05.13 | ₩215,512 | ₩218,516 | ₩214,337 | ₩217,581 | +0.96% | 100만 |
|---|
| 2026.05.12 | ₩214,951 | ₩217,408 | ₩212,254 | ₩216,753 | +0.84% | 85.1만 |
|---|
| 2026.05.11 | ₩214,617 | ₩216,353 | ₩213,843 | ₩214,951 | +0.16% | 88.6만 |
|---|
| 2026.05.08 | ₩214,884 | ₩214,951 | ₩213,015 | ₩214,163 | -0.34% | 79만 |
|---|
| 2026.05.07 | ₩217,354 | ₩218,289 | ₩213,042 | ₩213,656 | -1.70% | 106.1만 |
|---|
| 2026.05.06 | ₩218,729 | ₩220,332 | ₩217,301 | ₩217,995 | -0.34% | 96.3만 |
|---|
| 2026.05.05 | ₩216,580 | ₩217,301 | ₩214,097 | ₩215,752 | -0.38% | 99.1만 |
|---|
| 2026.05.04 | ₩218,783 | ₩219,891 | ₩214,310 | ₩215,272 | -1.60% | 72.9만 |
|---|
| 2026.05.01 | ₩222,201 | ₩223,215 | ₩219,490 | ₩219,597 | -1.17% | 83.4만 |
|---|
| 2026.04.30 | ₩220,065 | ₩223,843 | ₩218,609 | ₩222,081 | +0.92% | 149.1만 |
|---|
| 2026.04.29 | ₩223,082 | ₩224,297 | ₩217,474 | ₩220,065 | -1.35% | 212.4만 |
|---|
| 2026.04.28 | ₩224,964 | ₩225,939 | ₩220,425 | ₩222,828 | -0.95% | 120.9만 |
|---|
| 2026.04.27 | ₩220,385 | ₩224,631 | ₩218,876 | ₩224,043 | +1.66% | 140.8만 |
|---|
| 2026.04.24 | ₩220,452 | ₩221,373 | ₩218,329 | ₩218,970 | -0.67% | 118.9만 |
|---|
| 2026.04.23 | ₩222,681 | ₩225,285 | ₩217,835 | ₩220,812 | -0.84% | 133.8만 |
|---|
| 2026.04.22 | ₩229,290 | ₩230,425 | ₩222,668 | ₩224,070 | -2.28% | 169.1만 |
|---|
| 2026.04.21 | ₩216,286 | ₩231,226 | ₩213,576 | ₩229,290 | +6.01% | 272.7만 |
|---|
| 2026.04.20 | ₩211,840 | ₩215,085 | ₩211,079 | ₩212,268 | +0.20% | 122.9만 |
|---|
| 2026.04.17 | ₩211,854 | ₩215,125 | ₩210,225 | ₩212,495 | +0.30% | 106.7만 |
|---|
| 2026.04.16 | ₩208,369 | ₩210,639 | ₩207,768 | ₩209,304 | +0.45% | 105.2만 |
|---|
| 2026.04.15 | ₩209,410 | ₩210,906 | ₩208,289 | ₩208,369 | -0.50% | 71.1만 |
|---|
| 2026.04.14 | ₩206,246 | ₩208,142 | ₩205,031 | ₩208,035 | +0.87% | 92.4만 |
|---|
| 2026.04.13 | ₩201,200 | ₩205,739 | ₩201,186 | ₩205,592 | +2.18% | 82만 |
|---|
| 2026.04.10 | ₩202,935 | ₩203,736 | ₩201,894 | ₩203,242 | +0.15% | 82.5만 |
|---|
| 2026.04.09 | ₩201,827 | ₩204,284 | ₩200,439 | ₩203,776 | +0.97% | 94.9만 |
|---|
| 2026.04.08 | ₩198,783 | ₩202,828 | ₩198,783 | ₩202,588 | +1.91% | 121.2만 |
|---|
| 2026.04.07 | ₩191,053 | ₩195,272 | ₩189,584 | ₩194,431 | +1.77% | 100.4만 |
|---|
| 2026.04.06 | ₩193,082 | ₩194,537 | ₩190,292 | ₩191,347 | -0.90% | 74.5만 |
|---|
| 2026.04.02 | ₩184,604 | ₩190,799 | ₩184,604 | ₩189,918 | +2.88% | 67.9만 |
|---|
| 2026.04.01 | ₩188,663 | ₩191,186 | ₩188,182 | ₩188,796 | +0.07% | 94.2만 |
|---|
| 2026.03.31 | ₩184,017 | ₩186,914 | ₩182,548 | ₩186,340 | +1.26% | 86.2만 |
|---|
| 2026.03.30 | ₩182,335 | ₩183,696 | ₩180,546 | ₩181,881 | -0.25% | 65.6만 |
|---|
| 2026.03.27 | ₩183,096 | ₩183,109 | ₩179,397 | ₩180,225 | -1.57% | 60.3만 |
|---|
| 2026.03.26 | ₩184,911 | ₩186,367 | ₩182,455 | ₩184,217 | -0.38% | 73.2만 |
|---|
| 2026.03.25 | ₩188,583 | ₩190,692 | ₩185,659 | ₩186,554 | -1.08% | 102.9만 |
|---|
| 2026.03.24 | ₩180,893 | ₩188,957 | ₩178,343 | ₩187,408 | +3.60% | 129.3만 |
|---|
| 2026.03.23 | ₩185,859 | ₩186,487 | ₩182,735 | ₩183,096 | -1.49% | 89.7만 |
|---|
| 2026.03.20 | ₩180,826 | ₩181,921 | ₩179,357 | ₩181,226 | +0.22% | 212.1만 |
|---|
| 2026.03.19 | ₩179,304 | ₩181,867 | ₩178,036 | ₩181,280 | +1.10% | 122.4만 |
|---|
| 2026.03.18 | ₩181,547 | ₩183,897 | ₩179,531 | ₩180,065 | -0.82% | 104.7만 |
|---|
| 2026.03.17 | ₩183,897 | ₩186,567 | ₩182,508 | ₩182,628 | -0.69% | 127.2만 |
|---|
| 2026.03.16 | ₩185,205 | ₩186,420 | ₩181,133 | ₩182,228 | -1.61% | 120.5만 |
|---|
| 2026.03.13 | ₩184,003 | ₩186,220 | ₩181,961 | ₩182,802 | -0.65% | 100.9만 |
|---|
| 2026.03.12 | ₩184,217 | ₩185,192 | ₩182,388 | ₩183,309 | -0.49% | 112.5만 |
|---|
| 2026.03.11 | ₩184,084 | ₩188,156 | ₩182,815 | ₩188,116 | +2.19% | 109.3만 |
|---|
| 2026.03.10 | ₩185,899 | ₩187,929 | ₩183,616 | ₩184,217 | -0.90% | 76.1만 |
|---|
| 2026.03.09 | ₩181,507 | ₩185,606 | ₩177,261 | ₩184,791 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩185,993 | ₩186,700 | ₩181,574 | ₩185,032 | -0.52% | 106.1만 |
|---|
| 2026.03.05 | ₩191,640 | ₩194,804 | ₩189,437 | ₩191,587 | -0.03% | 133.5만 |
|---|
| 2026.03.04 | ₩191,614 | ₩194,484 | ₩188,596 | ₩193,683 | +1.08% | 121.6만 |
|---|
| 2026.03.03 | ₩188,503 | ₩191,266 | ₩186,540 | ₩189,905 | +0.74% | 123만 |
|---|
| 2026.03.02 | ₩187,048 | ₩195,192 | ₩187,048 | ₩193,897 | +3.66% | 104만 |
|---|
| 2026.02.27 | ₩194,671 | ₩194,965 | ₩187,528 | ₩191,039 | -1.87% | 184.5만 |
|---|
| 2026.02.26 | ₩195,071 | ₩199,517 | ₩194,925 | ₩197,047 | +1.01% | 122.4만 |
|---|
| 2026.02.25 | ₩190,532 | ₩194,644 | ₩189,544 | ₩194,577 | +2.12% | 95만 |
|---|
| 2026.02.24 | ₩186,540 | ₩190,332 | ₩185,352 | ₩188,796 | +1.21% | 92.9만 |
|---|
| 2026.02.23 | ₩192,735 | ₩193,736 | ₩184,538 | ₩187,421 | -2.76% | 100.4만 |
|---|
| 2026.02.20 | ₩193,603 | ₩194,831 | ₩190,812 | ₩193,269 | -0.17% | 86.3만 |
|---|
| 2026.02.19 | ₩195,926 | ₩197,234 | ₩190,345 | ₩193,616 | -1.18% | 126만 |
|---|
| 2026.02.18 | ₩196,740 | ₩199,184 | ₩195,499 | ₩196,954 | +0.11% | 65.4만 |
|---|
| 2026.02.17 | ₩196,260 | ₩199,237 | ₩193,937 | ₩196,567 | +0.16% | 103.7만 |
|---|
| 2026.02.13 | ₩191,921 | ₩195,485 | ₩190,626 | ₩195,432 | +1.83% | 92.5만 |
|---|
| 2026.02.12 | ₩197,715 | ₩199,330 | ₩189,424 | ₩192,535 | -2.62% | 161만 |
|---|
| 2026.02.11 | ₩199,210 | ₩201,907 | ₩195,058 | ₩195,592 | -1.82% | 117만 |
|---|
| 2026.02.10 | ₩205,672 | ₩207,354 | ₩196,460 | ₩198,850 | -3.32% | 175.7만 |
|---|
| 2026.02.09 | ₩202,455 | ₩207,354 | ₩202,455 | ₩206,673 | +2.08% | 85.4만 |
|---|
| 2026.02.06 | ₩200,692 | ₩203,456 | ₩199,037 | ₩203,135 | +1.22% | 92.4만 |
|---|
| 2026.02.05 | ₩201,013 | ₩201,587 | ₩195,939 | ₩196,901 | -2.05% | 143.5만 |
|---|
| 2026.02.04 | ₩200,091 | ₩202,962 | ₩199,918 | ₩201,333 | +0.62% | 165.9만 |
|---|
| 2026.02.03 | ₩203,216 | ₩203,710 | ₩197,835 | ₩200,051 | -1.56% | 114.7만 |
|---|
| 2026.02.02 | ₩199,424 | ₩203,069 | ₩198,983 | ₩202,428 | +1.51% | 106.9만 |
|---|
| 2026.01.30 | ₩199,824 | ₩201,760 | ₩198,676 | ₩199,504 | -0.16% | 129.3만 |
|---|
| 2026.01.29 | ₩201,961 | ₩204,350 | ₩198,262 | ₩201,146 | -0.40% | 158.4만 |
|---|
| 2026.01.28 | ₩200,091 | ₩201,360 | ₩198,890 | ₩200,599 | +0.25% | 102.8만 |
|---|
| 2026.01.27 | ₩200,118 | ₩202,121 | ₩199,130 | ₩200,212 | +0.05% | 95.4만 |
|---|
| 2026.01.26 | ₩198,516 | ₩200,772 | ₩198,209 | ₩199,798 | +0.65% | 84.1만 |
|---|
| 2026.01.23 | ₩202,441 | ₩203,416 | ₩197,154 | ₩198,436 | -1.98% | 111.7만 |
|---|
| 2026.01.22 | ₩200,265 | ₩210,412 | ₩200,265 | ₩204,431 | +2.08% | 238.5만 |
|---|
| 2026.01.21 | ₩190,559 | ₩194,577 | ₩187,435 | ₩192,815 | +1.18% | 131.9만 |
|---|
| 2026.01.20 | ₩190,812 | ₩193,776 | ₩188,650 | ₩191,320 | +0.27% | 88.6만 |
|---|
| 2026.01.16 | ₩196,567 | ₩198,903 | ₩193,923 | ₩194,351 | -1.13% | 122.2만 |
|---|
| 2026.01.15 | ₩194,764 | ₩197,929 | ₩193,509 | ₩196,393 | +0.84% | 80.3만 |
|---|
| 2026.01.14 | ₩193,096 | ₩194,698 | ₩191,080 | ₩194,057 | +0.50% | 85.9만 |
|---|
| 2026.01.13 | ₩195,152 | ₩195,686 | ₩192,975 | ₩193,923 | -0.63% | 92.7만 |
|---|
| 2026.01.12 | ₩191,894 | ₩195,379 | ₩191,600 | ₩195,152 | +1.70% | 70.7만 |
|---|
| 2026.01.09 | ₩192,642 | ₩194,925 | ₩191,640 | ₩194,577 | +1.00% | 80.4만 |
|---|
| 2026.01.08 | ₩190,399 | ₩194,110 | ₩190,345 | ₩192,735 | +1.23% | 87만 |
|---|
| 2026.01.07 | ₩192,415 | ₩192,468 | ₩188,142 | ₩190,412 | -1.04% | 75.8만 |
|---|
| 2026.01.06 | ₩192,561 | ₩193,029 | ₩190,652 | ₩192,415 | -0.08% | 92.9만 |
|---|
| 2026.01.05 | ₩185,953 | ₩193,456 | ₩185,485 | ₩192,254 | +3.39% | 108.8만 |
|---|
| 2026.01.02 | ₩182,602 | ₩186,046 | ₩182,295 | ₩185,953 | +1.84% | 65.8만 |
|---|
| 2025.12.31 | ₩184,244 | ₩184,658 | ₩182,174 | ₩182,361 | -1.02% | 59.7만 |
|---|
| 2025.12.30 | ₩186,660 | ₩186,714 | ₩184,297 | ₩184,417 | -1.20% | 42만 |
|---|
| 2025.12.29 | ₩187,021 | ₩187,114 | ₩185,806 | ₩186,527 | -0.26% | 70만 |
|---|
| 2025.12.26 | ₩188,156 | ₩188,182 | ₩186,367 | ₩187,101 | -0.56% | 45.4만 |
|---|
| 2025.12.24 | ₩187,582 | ₩188,529 | ₩186,113 | ₩187,849 | +0.14% | 30.1만 |
|---|
| 2025.12.23 | ₩187,488 | ₩188,583 | ₩186,353 | ₩187,168 | -0.17% | 148.1만 |
|---|
| 2025.12.22 | ₩186,447 | ₩187,862 | ₩185,032 | ₩187,261 | +0.44% | 78.2만 |
|---|
| 2025.12.19 | ₩184,724 | ₩186,607 | ₩184,484 | ₩186,193 | +0.80% | 325.6만 |
|---|
| 2025.12.18 | ₩185,459 | ₩186,513 | ₩183,710 | ₩184,684 | -0.42% | 84.7만 |
|---|
| 2025.12.17 | ₩185,739 | ₩187,208 | ₩183,763 | ₩183,950 | -0.96% | 113만 |
|---|
| 2025.12.16 | ₩186,393 | ₩187,315 | ₩183,496 | ₩184,604 | -0.96% | 76.2만 |
|---|
| 2025.12.15 | ₩186,393 | ₩187,915 | ₩184,658 | ₩186,407 | +0.01% | 132.3만 |
|---|
| 2025.12.12 | ₩187,915 | ₩187,915 | ₩183,683 | ₩184,938 | -1.58% | 78.5만 |
|---|
| 2025.12.11 | ₩183,937 | ₩187,154 | ₩182,708 | ₩187,034 | +1.68% | 102.3만 |
|---|
| 2025.12.10 | ₩177,982 | ₩184,044 | ₩176,554 | ₩183,683 | +3.20% | 130.9만 |
|---|
| 2025.12.09 | ₩178,116 | ₩180,132 | ₩177,421 | ₩178,076 | -0.02% | 79.3만 |
|---|
| 2025.12.08 | ₩177,568 | ₩179,731 | ₩177,328 | ₩178,223 | +0.37% | 109.2만 |
|---|
| 2025.12.05 | ₩176,273 | ₩178,530 | ₩175,753 | ₩177,849 | +0.89% | 80.4만 |
|---|
| 2025.12.04 | ₩176,233 | ₩178,636 | ₩176,233 | ₩177,849 | +0.92% | 83.2만 |
|---|
| 2025.12.03 | ₩174,097 | ₩176,554 | ₩174,097 | ₩176,447 | +1.35% | 96.5만 |
|---|
| 2025.12.02 | ₩175,726 | ₩176,300 | ₩174,057 | ₩174,137 | -0.90% | 78만 |
|---|
| 2025.12.01 | ₩173,536 | ₩176,300 | ₩173,536 | ₩174,871 | +0.77% | 92.3만 |
|---|
| 2025.11.28 | ₩175,579 | ₩176,968 | ₩175,098 | ₩175,352 | -0.13% | 43.9만 |
|---|
| 2025.11.26 | ₩173,710 | ₩176,460 | ₩173,269 | ₩175,392 | +0.97% | 62.6만 |
|---|
| 2025.11.25 | ₩172,575 | ₩174,658 | ₩171,253 | ₩173,470 | +0.52% | 88.6만 |
|---|
| 2025.11.24 | ₩168,783 | ₩172,575 | ₩168,543 | ₩171,894 | +1.84% | 197.1만 |
|---|
| 2025.11.21 | ₩167,849 | ₩171,293 | ₩166,767 | ₩169,731 | +1.12% | 100.5만 |
|---|
| 2025.11.20 | ₩170,786 | ₩172,415 | ₩166,821 | ₩167,849 | -1.72% | 96.4만 |
|---|
| 2025.11.19 | ₩166,514 | ₩168,757 | ₩165,886 | ₩168,236 | +1.03% | 79.8만 |
|---|
| 2025.11.18 | ₩163,269 | ₩167,996 | ₩162,255 | ₩166,594 | +2.04% | 105.1만 |
|---|
| 2025.11.17 | ₩170,092 | ₩170,399 | ₩163,390 | ₩163,843 | -3.67% | 115.3만 |
|---|
| 2025.11.14 | ₩170,986 | ₩171,707 | ₩168,877 | ₩170,078 | -0.53% | 73.9만 |
|---|
| 2025.11.13 | ₩175,592 | ₩176,687 | ₩171,387 | ₩172,108 | -1.98% | 102.7만 |
|---|
| 2025.11.12 | ₩174,377 | ₩179,664 | ₩174,257 | ₩176,767 | +1.37% | 105.4만 |
|---|
| 2025.11.11 | ₩174,044 | ₩176,206 | ₩173,550 | ₩174,057 | +0.01% | 95.2만 |
|---|
| 2025.11.10 | ₩173,697 | ₩175,432 | ₩172,909 | ₩173,683 | -0.01% | 89.3만 |
|---|
| 2025.11.07 | ₩171,293 | ₩174,337 | ₩169,811 | ₩173,510 | +1.29% | 75.8만 |
|---|
| 2025.11.06 | ₩171,347 | ₩173,563 | ₩169,438 | ₩171,293 | -0.03% | 76.4만 |
|---|
| 2025.11.05 | ₩170,065 | ₩172,295 | ₩168,570 | ₩171,146 | +0.64% | 82.9만 |
|---|
| 2025.11.04 | ₩169,171 | ₩172,628 | ₩168,556 | ₩170,279 | +0.66% | 92.4만 |
|---|
| 2025.11.03 | ₩171,360 | ₩171,360 | ₩168,650 | ₩170,466 | -0.52% | 85.9만 |
|---|
| 2025.10.31 | ₩169,424 | ₩172,268 | ₩168,209 | ₩171,787 | +1.39% | 113.7만 |
|---|
| 2025.10.30 | ₩169,905 | ₩172,909 | ₩169,010 | ₩169,424 | -0.28% | 106만 |
|---|
| 2025.10.29 | ₩168,757 | ₩172,094 | ₩167,862 | ₩169,905 | +0.68% | 116만 |
|---|
| 2025.10.28 | ₩168,663 | ₩170,426 | ₩168,356 | ₩170,012 | +0.80% | 102.5만 |
|---|
| 2025.10.27 | ₩169,518 | ₩170,359 | ₩167,275 | ₩168,490 | -0.61% | 101.9만 |
|---|
| 2025.10.24 | ₩168,369 | ₩169,558 | ₩167,221 | ₩168,263 | -0.06% | 95.6만 |
|---|
| 2025.10.23 | ₩168,423 | ₩168,610 | ₩165,165 | ₩166,540 | -1.12% | 137.8만 |
|---|
| 2025.10.22 | ₩166,220 | ₩169,264 | ₩163,924 | ₩167,528 | +0.79% | 165.3만 |
|---|
| 2025.10.21 | ₩171,867 | ₩173,309 | ₩170,439 | ₩171,587 | -0.16% | 92.3만 |
|---|
| 2025.10.20 | ₩168,183 | ₩173,817 | ₩167,181 | ₩172,028 | +2.29% | 125.3만 |
|---|
| 2025.10.17 | ₩166,888 | ₩167,875 | ₩161,707 | ₩166,647 | -0.14% | 182.5만 |
|---|
| 2025.10.16 | ₩173,483 | ₩173,843 | ₩165,673 | ₩166,313 | -4.13% | 113.8만 |
|---|
| 2025.10.15 | ₩173,603 | ₩174,644 | ₩171,400 | ₩173,403 | -0.12% | 97.2만 |
|---|
| 2025.10.14 | ₩168,717 | ₩174,498 | ₩168,596 | ₩172,255 | +2.10% | 89.7만 |
|---|
| 2025.10.13 | ₩167,689 | ₩170,292 | ₩167,689 | ₩169,598 | +1.14% | 96만 |
|---|
| 2025.10.10 | ₩173,990 | ₩175,245 | ₩166,113 | ₩166,514 | -4.30% | 121.9만 |
|---|