시장 데이터를 불러오는 중
전체 종목
Northern Trust Morningstar US Market Factor Tilt ETF 과거 주가
Northern Trust Morningstar US Market Factor Tilt ETF · TILT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Morningstar US Market Factor Tilt ETF · TILT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩377,430 | ₩378,087 | ₩377,390 | ₩378,087 | +0.17% | 1.6천 |
| 2026.10.08 | ₩375,246 | ₩376,398 | ₩375,246 | ₩376,398 | +0.31% | 2.2천 |
| 2026.10.07 | ₩376,948 | ₩377,015 | ₩375,460 | ₩376,867 | -0.02% | 6.2천 |
| 2026.10.06 | ₩379,949 | ₩379,949 | ₩378,743 | ₩378,944 | -0.26% | 4.8만 |
| 2026.10.05 | ₩375,286 | ₩377,698 | ₩375,286 | ₩377,122 | +0.49% | 1.4천 |
| 2026.10.02 | ₩375,407 | ₩375,835 | ₩374,067 | ₩374,763 | -0.17% | 6.6천 |
| 2026.10.01 | ₩369,819 | ₩372,325 | ₩369,819 | ₩372,325 | +0.68% | 1.3천 |
| 2026.09.30 | ₩373,785 | ₩373,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩371,547 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩373,772 | ₩373,772 | ₩371,427 | ₩372,284 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩374,134 | ₩374,629 | ₩372,901 | ₩373,155 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩375,675 | ₩376,546 | ₩374,964 | ₩376,546 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩374,415 | ₩375,246 | ₩373,102 | ₩375,152 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩376,385 | ₩376,385 | ₩375,192 | ₩375,192 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩378,797 | ₩378,931 | ₩378,448 | ₩378,448 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩376,144 | ₩378,462 | ₩376,144 | ₩378,462 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩373,088 | ₩374,040 | ₩373,088 | ₩374,040 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩376,653 | ₩376,653 | ₩374,911 | ₩375,648 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩374,991 | ₩375,366 | ₩372,204 | ₩372,204 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩375,005 | ₩375,005 | ₩374,093 | ₩374,093 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩375,675 | ₩376,559 | ₩375,058 | ₩376,050 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩377,564 | ₩377,886 | ₩377,162 | ₩377,162 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩374,174 | ₩374,897 | ₩374,053 | ₩374,254 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩376,599 | ₩376,854 | ₩376,599 | ₩376,599 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩380,847 | ₩380,847 | ₩378,556 | ₩378,556 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩381,906 | ₩381,906 | ₩381,557 | ₩381,584 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩380,847 | ₩382,536 | ₩380,847 | ₩382,415 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩378,703 | ₩378,958 | ₩378,649 | ₩378,649 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩376,626 | ₩376,626 | ₩376,077 | ₩376,077 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩379,413 | ₩379,614 | ₩378,368 | ₩379,266 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩381,343 | ₩381,356 | ₩380,659 | ₩380,941 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩381,973 | ₩382,388 | ₩381,799 | ₩382,066 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩380,271 | ₩380,485 | ₩379,788 | ₩380,485 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩379,641 | ₩380,204 | ₩379,078 | ₩380,204 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩379,199 | ₩379,547 | ₩379,199 | ₩379,360 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩379,869 | ₩380,485 | ₩379,869 | ₩380,458 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩380,204 | ₩380,338 | ₩378,328 | ₩378,328 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩382,482 | ₩383,393 | ₩381,316 | ₩381,316 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩381,731 | ₩381,731 | ₩380,418 | ₩380,418 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩384,291 | ₩384,291 | ₩383,286 | ₩383,286 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩385,175 | ₩385,202 | ₩385,095 | ₩385,202 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩384,331 | ₩385,497 | ₩384,331 | ₩385,497 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩382,281 | ₩383,353 | ₩382,281 | ₩382,871 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩382,817 | ₩383,273 | ₩381,866 | ₩381,866 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩382,804 | ₩382,804 | ₩382,348 | ₩382,348 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩382,602 | ₩382,737 | ₩382,469 | ₩382,737 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩380,994 | ₩380,994 | ₩380,056 | ₩380,056 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩383,943 | ₩383,943 | ₩381,504 | ₩381,504 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩377,993 | ₩383,072 | ₩377,979 | ₩382,415 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩372,030 | ₩376,345 | ₩372,030 | ₩376,036 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩367,299 | ₩371,199 | ₩367,299 | ₩371,199 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩366,911 | ₩369,484 | ₩366,120 | ₩369,444 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩369,444 | ₩369,444 | ₩365,196 | ₩365,196 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩368,452 | ₩370,234 | ₩368,452 | ₩370,221 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩367,983 | ₩368,425 | ₩367,165 | ₩368,305 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩367,273 | ₩369,363 | ₩367,219 | ₩367,286 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩367,567 | ₩367,567 | ₩365,665 | ₩366,254 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩371,534 | ₩371,534 | ₩370,462 | ₩370,462 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩370,918 | ₩370,918 | ₩370,529 | ₩370,851 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩370,810 | ₩370,810 | ₩367,849 | ₩367,849 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩368,626 | ₩369,886 | ₩368,559 | ₩369,336 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩372,070 | ₩373,758 | ₩371,427 | ₩372,124 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩372,968 | ₩372,968 | ₩371,119 | ₩372,526 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩370,489 | ₩371,427 | ₩370,489 | ₩371,239 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩371,869 | ₩372,378 | ₩369,886 | ₩370,194 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩371,735 | ₩372,472 | ₩371,320 | ₩372,378 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩370,368 | ₩371,507 | ₩370,368 | ₩370,944 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩367,581 | ₩367,956 | ₩366,629 | ₩367,822 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩370,931 | ₩370,931 | ₩369,712 | ₩370,114 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩370,851 | ₩372,003 | ₩370,851 | ₩371,681 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩370,985 | ₩371,534 | ₩366,656 | ₩369,095 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩369,242 | ₩370,757 | ₩369,229 | ₩369,229 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩367,125 | ₩370,248 | ₩367,125 | ₩369,939 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩366,107 | ₩367,434 | ₩365,343 | ₩367,434 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩365,691 | ₩365,732 | ₩363,561 | ₩364,807 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩363,561 | ₩365,383 | ₩363,413 | ₩363,413 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩364,110 | ₩365,222 | ₩362,462 | ₩362,877 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩360,934 | ₩364,057 | ₩360,934 | ₩362,958 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩367,045 | ₩367,045 | ₩366,053 | ₩366,268 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩366,549 | ₩367,567 | ₩366,495 | ₩367,340 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩369,738 | ₩370,114 | ₩364,552 | ₩364,552 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩370,717 | ₩371,762 | ₩369,256 | ₩369,256 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩371,708 | ₩372,217 | ₩370,998 | ₩371,025 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩367,715 | ₩367,715 | ₩366,120 | ₩366,576 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩359,072 | ₩364,499 | ₩358,965 | ₩364,499 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩363,186 | ₩363,882 | ₩357,919 | ₩357,919 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩365,155 | ₩365,155 | ₩359,702 | ₩362,690 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩364,043 | ₩364,043 | ₩362,730 | ₩362,730 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩367,594 | ₩367,594 | ₩361,149 | ₩362,060 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩368,412 | ₩370,382 | ₩368,412 | ₩370,207 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩368,961 | ₩368,975 | ₩368,050 | ₩368,050 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩369,216 | ₩370,703 | ₩369,216 | ₩370,529 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩367,688 | ₩369,738 | ₩367,688 | ₩369,122 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩368,318 | ₩369,269 | ₩368,318 | ₩368,626 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩365,705 | ₩368,331 | ₩365,705 | ₩368,170 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩366,763 | ₩366,763 | ₩366,375 | ₩366,375 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩366,026 | ₩366,723 | ₩365,691 | ₩366,522 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩362,167 | ₩364,619 | ₩362,167 | ₩363,869 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩359,152 | ₩361,886 | ₩359,152 | ₩361,886 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩359,206 | ₩360,975 | ₩359,206 | ₩360,881 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩356,874 | ₩358,388 | ₩356,271 | ₩356,271 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩359,393 | ₩359,393 | ₩358,067 | ₩358,884 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩360,104 | ₩360,104 | ₩358,723 | ₩358,723 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩362,422 | ₩364,539 | ₩362,422 | ₩363,346 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩358,697 | ₩361,336 | ₩358,697 | ₩361,015 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩358,482 | ₩359,943 | ₩357,129 | ₩359,943 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩361,511 | ₩361,832 | ₩360,747 | ₩360,747 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩360,063 | ₩360,867 | ₩360,063 | ₩360,733 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩359,956 | ₩360,331 | ₩357,812 | ₩358,134 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩358,362 | ₩360,532 | ₩358,362 | ₩360,532 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩355,212 | ₩356,311 | ₩355,212 | ₩355,829 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩354,730 | ₩355,119 | ₩351,862 | ₩352,573 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩355,119 | ₩355,829 | ₩354,609 | ₩354,609 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩351,072 | ₩354,274 | ₩351,072 | ₩354,060 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩350,415 | ₩350,415 | ₩348,365 | ₩349,611 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩351,045 | ₩351,045 | ₩349,785 | ₩350,482 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩351,889 | ₩352,278 | ₩351,876 | ₩352,171 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩350,120 | ₩351,501 | ₩350,120 | ₩351,434 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩351,125 | ₩351,125 | ₩348,968 | ₩349,812 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩351,474 | ₩351,474 | ₩350,348 | ₩350,844 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩350,522 | ₩350,522 | ₩348,486 | ₩348,553 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩349,986 | ₩350,643 | ₩349,986 | ₩350,643 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩348,084 | ₩351,487 | ₩348,084 | ₩350,630 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩345,270 | ₩346,020 | ₩345,270 | ₩346,020 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩343,729 | ₩345,015 | ₩342,791 | ₩345,015 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩342,000 | ₩343,394 | ₩342,000 | ₩343,193 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩338,502 | ₩340,191 | ₩338,395 | ₩340,191 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩337,685 | ₩337,685 | ₩336,492 | ₩336,492 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩334,871 | ₩338,007 | ₩334,871 | ₩337,645 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩336,157 | ₩336,157 | ₩334,750 | ₩335,755 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩325,035 | ₩327,796 | ₩325,035 | ₩327,796 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩326,978 | ₩327,662 | ₩326,482 | ₩327,662 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩321,578 | ₩327,112 | ₩321,578 | ₩326,241 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩325,692 | ₩327,152 | ₩325,477 | ₩325,652 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩319,501 | ₩323,441 | ₩319,501 | ₩323,441 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩318,322 | ₩318,322 | ₩314,824 | ₩315,106 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩318,737 | ₩319,153 | ₩316,365 | ₩316,365 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩325,960 | ₩325,960 | ₩321,578 | ₩321,578 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩327,367 | ₩327,367 | ₩325,772 | ₩326,134 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩323,240 | ₩325,491 | ₩323,240 | ₩323,963 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩326,697 | ₩326,697 | ₩324,218 | ₩324,472 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩321,725 | ₩322,677 | ₩318,818 | ₩319,957 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩323,400 | ₩325,759 | ₩323,400 | ₩325,652 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩329,256 | ₩329,873 | ₩326,161 | ₩326,161 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩330,596 | ₩331,990 | ₩330,395 | ₩330,422 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩329,900 | ₩330,020 | ₩328,734 | ₩329,082 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩327,085 | ₩327,300 | ₩326,214 | ₩326,214 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩329,538 | ₩330,168 | ₩327,796 | ₩327,796 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩332,874 | ₩332,888 | ₩332,097 | ₩332,888 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩333,049 | ₩336,251 | ₩332,874 | ₩333,102 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩327,863 | ₩334,174 | ₩326,214 | ₩333,906 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩330,583 | ₩333,102 | ₩330,583 | ₩331,869 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩336,760 | ₩336,774 | ₩334,710 | ₩336,774 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩337,511 | ₩339,990 | ₩337,511 | ₩339,534 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩335,152 | ₩338,248 | ₩334,188 | ₩337,497 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩338,596 | ₩341,129 | ₩338,596 | ₩340,874 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩339,561 | ₩340,285 | ₩339,561 | ₩340,285 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩343,554 | ₩343,554 | ₩341,785 | ₩342,670 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩342,348 | ₩343,340 | ₩342,348 | ₩343,327 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩338,208 | ₩341,357 | ₩338,208 | ₩341,290 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩341,826 | ₩341,826 | ₩338,221 | ₩338,315 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩340,593 | ₩343,112 | ₩340,593 | ₩343,112 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩341,209 | ₩341,678 | ₩339,963 | ₩341,290 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩341,182 | ₩343,461 | ₩341,182 | ₩342,214 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩340,325 | ₩340,727 | ₩337,765 | ₩340,285 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩339,414 | ₩342,107 | ₩339,414 | ₩340,003 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩343,702 | ₩343,702 | ₩338,998 | ₩338,998 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩343,407 | ₩344,734 | ₩343,407 | ₩344,439 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩345,645 | ₩346,020 | ₩344,425 | ₩344,425 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩342,858 | ₩345,471 | ₩342,831 | ₩345,149 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩339,414 | ₩344,358 | ₩339,414 | ₩344,358 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩337,752 | ₩338,864 | ₩336,385 | ₩336,720 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩341,464 | ₩341,839 | ₩339,012 | ₩340,901 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩340,606 | ₩340,861 | ₩338,181 | ₩340,861 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩338,784 | ₩343,005 | ₩338,784 | ₩342,389 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩340,191 | ₩341,022 | ₩338,811 | ₩340,271 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩338,167 | ₩341,839 | ₩338,167 | ₩341,839 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩343,474 | ₩343,474 | ₩341,732 | ₩342,147 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩342,549 | ₩342,777 | ₩342,496 | ₩342,496 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩341,182 | ₩342,000 | ₩341,182 | ₩341,531 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩341,692 | ₩341,692 | ₩340,124 | ₩340,405 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩342,697 | ₩343,005 | ₩341,263 | ₩341,692 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩339,655 | ₩341,303 | ₩337,203 | ₩340,084 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩337,698 | ₩338,181 | ₩335,152 | ₩335,166 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩342,750 | ₩342,750 | ₩341,531 | ₩341,665 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩342,281 | ₩343,300 | ₩342,027 | ₩342,027 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩339,186 | ₩340,526 | ₩339,186 | ₩340,526 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩342,670 | ₩342,670 | ₩340,620 | ₩341,075 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩341,156 | ₩342,013 | ₩341,156 | ₩341,920 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩340,472 | ₩342,134 | ₩340,472 | ₩341,812 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩339,146 | ₩339,762 | ₩338,851 | ₩339,641 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩340,097 | ₩340,097 | ₩338,060 | ₩338,261 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩338,342 | ₩340,017 | ₩338,141 | ₩340,017 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩336,466 | ₩338,100 | ₩336,466 | ₩337,189 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩334,308 | ₩335,139 | ₩333,424 | ₩334,496 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩335,648 | ₩335,648 | ₩333,250 | ₩333,250 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩335,608 | ₩336,224 | ₩335,554 | ₩335,715 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩336,653 | ₩336,653 | ₩335,487 | ₩336,077 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩337,136 | ₩337,672 | ₩336,894 | ₩337,310 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩336,908 | ₩337,631 | ₩336,653 | ₩337,631 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩336,064 | ₩336,586 | ₩335,769 | ₩336,439 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩335,139 | ₩336,372 | ₩335,139 | ₩336,023 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩331,307 | ₩334,080 | ₩331,307 | ₩333,906 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩333,451 | ₩334,415 | ₩332,070 | ₩332,298 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩333,424 | ₩333,424 | ₩329,967 | ₩329,967 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩333,946 | ₩333,946 | ₩331,682 | ₩332,901 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩334,657 | ₩334,791 | ₩334,188 | ₩334,295 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩338,194 | ₩338,194 | ₩334,094 | ₩335,045 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩336,760 | ₩338,730 | ₩336,760 | ₩338,730 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩334,147 | ₩337,203 | ₩334,147 | ₩337,042 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩334,415 | ₩334,603 | ₩333,491 | ₩333,491 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩334,308 | ₩334,308 | ₩333,437 | ₩333,732 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩335,822 | ₩335,822 | ₩334,871 | ₩335,072 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩334,429 | ₩334,697 | ₩334,080 | ₩334,442 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩331,963 | ₩334,482 | ₩331,963 | ₩334,174 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩333,022 | ₩333,022 | ₩332,003 | ₩332,003 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩331,146 | ₩333,169 | ₩331,146 | ₩331,749 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩331,333 | ₩333,410 | ₩331,333 | ₩333,276 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩330,757 | ₩332,499 | ₩330,757 | ₩331,561 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩324,606 | ₩329,752 | ₩324,606 | ₩329,752 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩322,194 | ₩325,558 | ₩322,194 | ₩325,558 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩316,526 | ₩320,680 | ₩316,526 | ₩320,680 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩322,020 | ₩322,020 | ₩316,097 | ₩316,097 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩321,176 | ₩323,119 | ₩319,622 | ₩321,511 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩320,734 | ₩321,538 | ₩320,586 | ₩320,586 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩325,799 | ₩325,799 | ₩320,573 | ₩321,645 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩326,951 | ₩327,233 | ₩325,518 | ₩325,518 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩330,007 | ₩330,007 | ₩325,759 | ₩326,000 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩332,137 | ₩332,137 | ₩331,427 | ₩331,481 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩330,181 | ₩331,561 | ₩330,181 | ₩331,320 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩329,337 | ₩330,945 | ₩328,211 | ₩330,516 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩323,280 | ₩325,866 | ₩321,538 | ₩325,866 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩326,777 | ₩326,777 | ₩324,633 | ₩324,633 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩326,469 | ₩329,806 | ₩326,469 | ₩328,412 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩326,107 | ₩327,809 | ₩325,973 | ₩326,080 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩330,851 | ₩330,851 | ₩329,766 | ₩330,074 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩329,565 | ₩330,744 | ₩329,163 | ₩330,127 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩331,293 | ₩331,467 | ₩328,720 | ₩328,720 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩332,767 | ₩333,236 | ₩331,628 | ₩331,628 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩332,446 | ₩332,807 | ₩332,392 | ₩332,754 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩332,298 | ₩332,915 | ₩332,298 | ₩332,915 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩330,074 | ₩330,462 | ₩329,431 | ₩329,766 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩325,571 | ₩327,528 | ₩325,571 | ₩327,072 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩325,022 | ₩325,598 | ₩323,159 | ₩324,660 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩327,112 | ₩327,112 | ₩326,911 | ₩326,911 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩323,762 | ₩326,938 | ₩323,762 | ₩326,817 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩322,194 | ₩322,972 | ₩321,297 | ₩322,864 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩325,156 | ₩325,518 | ₩320,359 | ₩321,551 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩326,080 | ₩326,523 | ₩324,446 | ₩324,740 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩318,952 | ₩324,258 | ₩318,724 | ₩323,293 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩321,417 | ₩322,261 | ₩320,734 | ₩322,261 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩326,858 | ₩326,858 | ₩316,875 | ₩316,901 | -3.05% | 6.3천 |
|---|