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 | ₩376,272 | ₩376,927 | ₩376,232 | ₩376,927 | +0.17% | 1.6천 |
| 2026.10.08 | ₩374,095 | ₩375,244 | ₩374,095 | ₩375,244 | +0.31% | 2.2천 |
| 2026.10.07 | ₩375,791 | ₩375,858 | ₩374,309 | ₩375,711 | -0.02% | 6.2천 |
| 2026.10.06 | ₩378,784 | ₩378,784 | ₩377,582 | ₩377,782 | -0.26% | 4.8만 |
| 2026.10.05 | ₩374,135 | ₩376,540 | ₩374,135 | ₩375,965 | +0.49% | 1.4천 |
| 2026.10.02 | ₩374,255 | ₩374,683 | ₩372,919 | ₩373,614 | -0.17% | 6.6천 |
| 2026.10.01 | ₩368,684 | ₩371,183 | ₩368,684 | ₩371,183 | +0.68% | 1.3천 |
| 2026.09.30 | ₩372,639 | ₩372,639 | ₩370,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩370,408 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩372,625 | ₩372,625 | ₩370,288 | ₩371,143 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩372,986 | ₩373,480 | ₩371,757 | ₩372,011 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩374,522 | ₩375,391 | ₩373,814 | ₩375,391 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩373,267 | ₩374,095 | ₩371,957 | ₩374,001 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩375,230 | ₩375,230 | ₩374,041 | ₩374,041 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩377,635 | ₩377,769 | ₩377,288 | ₩377,288 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩374,990 | ₩377,301 | ₩374,990 | ₩377,301 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩371,944 | ₩372,893 | ₩371,944 | ₩372,893 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩375,498 | ₩375,498 | ₩373,761 | ₩374,496 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩373,841 | ₩374,215 | ₩371,062 | ₩371,062 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩373,854 | ₩373,854 | ₩372,946 | ₩372,946 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩374,522 | ₩375,404 | ₩373,908 | ₩374,896 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩376,406 | ₩376,727 | ₩376,005 | ₩376,005 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩373,026 | ₩373,748 | ₩372,906 | ₩373,106 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩375,444 | ₩375,698 | ₩375,444 | ₩375,444 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩379,679 | ₩379,679 | ₩377,395 | ₩377,395 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩380,734 | ₩380,734 | ₩380,387 | ₩380,414 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩379,679 | ₩381,362 | ₩379,679 | ₩381,242 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩377,542 | ₩377,795 | ₩377,488 | ₩377,488 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩375,471 | ₩375,471 | ₩374,923 | ₩374,923 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩378,250 | ₩378,450 | ₩377,208 | ₩378,103 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩380,173 | ₩380,187 | ₩379,492 | ₩379,772 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩380,801 | ₩381,215 | ₩380,627 | ₩380,895 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩379,105 | ₩379,318 | ₩378,624 | ₩379,318 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩378,477 | ₩379,038 | ₩377,916 | ₩379,038 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩378,036 | ₩378,383 | ₩378,036 | ₩378,196 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩378,704 | ₩379,318 | ₩378,704 | ₩379,292 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩379,038 | ₩379,171 | ₩377,167 | ₩377,167 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩381,309 | ₩382,217 | ₩380,147 | ₩380,147 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩380,561 | ₩380,561 | ₩379,252 | ₩379,252 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩383,112 | ₩383,112 | ₩382,110 | ₩382,110 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩383,994 | ₩384,021 | ₩383,914 | ₩384,021 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩383,152 | ₩384,315 | ₩383,152 | ₩384,315 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩381,108 | ₩382,177 | ₩381,108 | ₩381,696 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩381,643 | ₩382,097 | ₩380,694 | ₩380,694 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩381,629 | ₩381,629 | ₩381,175 | ₩381,175 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩381,429 | ₩381,563 | ₩381,295 | ₩381,563 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩379,826 | ₩379,826 | ₩378,891 | ₩378,891 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩382,765 | ₩382,765 | ₩380,334 | ₩380,334 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩376,833 | ₩381,897 | ₩376,820 | ₩381,242 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩370,889 | ₩375,190 | ₩370,889 | ₩374,883 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩366,173 | ₩370,060 | ₩366,173 | ₩370,060 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩365,786 | ₩368,350 | ₩364,997 | ₩368,310 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩368,310 | ₩368,310 | ₩364,076 | ₩364,076 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩367,322 | ₩369,099 | ₩367,322 | ₩369,085 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩366,854 | ₩367,295 | ₩366,039 | ₩367,175 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩366,146 | ₩368,230 | ₩366,093 | ₩366,160 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩366,440 | ₩366,440 | ₩364,543 | ₩365,131 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩370,394 | ₩370,394 | ₩369,326 | ₩369,326 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩369,780 | ₩369,780 | ₩369,392 | ₩369,713 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩369,673 | ₩369,673 | ₩366,721 | ₩366,721 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩367,495 | ₩368,751 | ₩367,429 | ₩368,204 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩370,929 | ₩372,612 | ₩370,288 | ₩370,982 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩371,824 | ₩371,824 | ₩369,980 | ₩371,383 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩369,352 | ₩370,288 | ₩369,352 | ₩370,101 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩370,728 | ₩371,236 | ₩368,751 | ₩369,059 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩370,595 | ₩371,330 | ₩370,181 | ₩371,236 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩369,232 | ₩370,368 | ₩369,232 | ₩369,807 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩366,453 | ₩366,828 | ₩365,505 | ₩366,694 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩369,793 | ₩369,793 | ₩368,578 | ₩368,978 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩369,713 | ₩370,862 | ₩369,713 | ₩370,541 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩369,847 | ₩370,394 | ₩365,532 | ₩367,963 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩368,110 | ₩369,620 | ₩368,097 | ₩368,097 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩365,999 | ₩369,112 | ₩365,999 | ₩368,805 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩364,984 | ₩366,307 | ₩364,223 | ₩366,307 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩364,570 | ₩364,610 | ₩362,446 | ₩363,688 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩362,446 | ₩364,263 | ₩362,299 | ₩362,299 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩362,993 | ₩364,102 | ₩361,350 | ₩361,764 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩359,827 | ₩362,940 | ₩359,827 | ₩361,845 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩365,919 | ₩365,919 | ₩364,931 | ₩365,144 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩365,425 | ₩366,440 | ₩365,371 | ₩366,213 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩368,604 | ₩368,978 | ₩363,434 | ₩363,434 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩369,579 | ₩370,622 | ₩368,123 | ₩368,123 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩370,568 | ₩371,076 | ₩369,860 | ₩369,887 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩366,587 | ₩366,587 | ₩364,997 | ₩365,452 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩357,970 | ₩363,381 | ₩357,864 | ₩363,381 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩362,072 | ₩362,766 | ₩356,822 | ₩356,822 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩364,035 | ₩364,035 | ₩358,598 | ₩361,577 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩362,927 | ₩362,927 | ₩361,617 | ₩361,617 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩366,467 | ₩366,467 | ₩360,041 | ₩360,950 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩367,282 | ₩369,246 | ₩367,282 | ₩369,072 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩367,829 | ₩367,843 | ₩366,921 | ₩366,921 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩368,083 | ₩369,566 | ₩368,083 | ₩369,392 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩366,560 | ₩368,604 | ₩366,560 | ₩367,990 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩367,188 | ₩368,137 | ₩367,188 | ₩367,495 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩364,583 | ₩367,202 | ₩364,583 | ₩367,041 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩365,639 | ₩365,639 | ₩365,251 | ₩365,251 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩364,904 | ₩365,599 | ₩364,570 | ₩365,398 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩361,056 | ₩363,501 | ₩361,056 | ₩362,753 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩358,051 | ₩360,776 | ₩358,051 | ₩360,776 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩358,104 | ₩359,867 | ₩358,104 | ₩359,774 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩355,780 | ₩357,289 | ₩355,178 | ₩355,178 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩358,291 | ₩358,291 | ₩356,968 | ₩357,783 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩358,999 | ₩358,999 | ₩357,623 | ₩357,623 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩361,310 | ₩363,421 | ₩361,310 | ₩362,232 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩357,596 | ₩360,228 | ₩357,596 | ₩359,908 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩357,383 | ₩358,839 | ₩356,033 | ₩358,839 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩360,402 | ₩360,722 | ₩359,640 | ₩359,640 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩358,959 | ₩359,761 | ₩358,959 | ₩359,627 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩358,852 | ₩359,226 | ₩356,715 | ₩357,035 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩357,262 | ₩359,427 | ₩357,262 | ₩359,427 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩354,123 | ₩355,218 | ₩354,123 | ₩354,738 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩353,642 | ₩354,030 | ₩350,783 | ₩351,491 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩354,030 | ₩354,738 | ₩353,522 | ₩353,522 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩349,995 | ₩353,188 | ₩349,995 | ₩352,974 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩349,340 | ₩349,340 | ₩347,297 | ₩348,539 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩349,968 | ₩349,968 | ₩348,713 | ₩349,407 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩350,810 | ₩351,197 | ₩350,797 | ₩351,091 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩349,047 | ₩350,423 | ₩349,047 | ₩350,356 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩350,048 | ₩350,048 | ₩347,898 | ₩348,739 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩350,396 | ₩350,396 | ₩349,274 | ₩349,768 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩349,447 | ₩349,447 | ₩347,417 | ₩347,484 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩348,913 | ₩349,568 | ₩348,913 | ₩349,568 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩347,016 | ₩350,409 | ₩347,016 | ₩349,554 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩344,211 | ₩344,959 | ₩344,211 | ₩344,959 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩342,674 | ₩343,957 | ₩341,739 | ₩343,957 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩340,951 | ₩342,340 | ₩340,951 | ₩342,140 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩337,464 | ₩339,147 | ₩337,357 | ₩339,147 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩336,649 | ₩336,649 | ₩335,460 | ₩335,460 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩333,844 | ₩336,970 | ₩333,844 | ₩336,609 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩335,126 | ₩335,126 | ₩333,724 | ₩334,726 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩324,038 | ₩326,790 | ₩324,038 | ₩326,790 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩325,975 | ₩326,657 | ₩325,481 | ₩326,657 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩320,592 | ₩326,109 | ₩320,592 | ₩325,241 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩324,693 | ₩326,149 | ₩324,479 | ₩324,653 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩318,521 | ₩322,449 | ₩318,521 | ₩322,449 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩317,345 | ₩317,345 | ₩313,859 | ₩314,139 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩317,760 | ₩318,174 | ₩315,395 | ₩315,395 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩324,960 | ₩324,960 | ₩320,592 | ₩320,592 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩326,363 | ₩326,363 | ₩324,773 | ₩325,134 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩322,248 | ₩324,493 | ₩322,248 | ₩322,970 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩325,695 | ₩325,695 | ₩323,223 | ₩323,477 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩320,739 | ₩321,687 | ₩317,840 | ₩318,975 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩322,409 | ₩324,760 | ₩322,409 | ₩324,653 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩328,246 | ₩328,861 | ₩325,160 | ₩325,160 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩329,582 | ₩330,972 | ₩329,382 | ₩329,409 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩328,888 | ₩329,008 | ₩327,725 | ₩328,073 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩326,082 | ₩326,296 | ₩325,214 | ₩325,214 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩328,527 | ₩329,155 | ₩326,790 | ₩326,790 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩331,853 | ₩331,867 | ₩331,079 | ₩331,867 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩332,027 | ₩335,220 | ₩331,853 | ₩332,081 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩326,857 | ₩333,149 | ₩325,214 | ₩332,882 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩329,569 | ₩332,081 | ₩329,569 | ₩330,851 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩335,728 | ₩335,741 | ₩333,684 | ₩335,741 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩336,476 | ₩338,947 | ₩336,476 | ₩338,493 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩334,124 | ₩337,210 | ₩333,163 | ₩336,462 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩337,558 | ₩340,083 | ₩337,558 | ₩339,829 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩338,520 | ₩339,241 | ₩338,520 | ₩339,241 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩342,501 | ₩342,501 | ₩340,737 | ₩341,619 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩341,298 | ₩342,287 | ₩341,298 | ₩342,273 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩337,170 | ₩340,310 | ₩337,170 | ₩340,243 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩340,777 | ₩340,777 | ₩337,184 | ₩337,277 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩339,548 | ₩342,060 | ₩339,548 | ₩342,060 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩340,163 | ₩340,630 | ₩338,920 | ₩340,243 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩340,136 | ₩342,407 | ₩340,136 | ₩341,165 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩339,281 | ₩339,682 | ₩336,729 | ₩339,241 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩338,373 | ₩341,058 | ₩338,373 | ₩338,960 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩342,648 | ₩342,648 | ₩337,959 | ₩337,959 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩342,354 | ₩343,676 | ₩342,354 | ₩343,382 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩344,585 | ₩344,959 | ₩343,369 | ₩343,369 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩341,806 | ₩344,411 | ₩341,779 | ₩344,090 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩338,373 | ₩343,302 | ₩338,373 | ₩343,302 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩336,716 | ₩337,825 | ₩335,353 | ₩335,687 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩340,417 | ₩340,791 | ₩337,972 | ₩339,855 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩339,562 | ₩339,815 | ₩337,144 | ₩339,815 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩337,745 | ₩341,953 | ₩337,745 | ₩341,338 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩339,147 | ₩339,976 | ₩337,771 | ₩339,228 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩337,130 | ₩340,791 | ₩337,130 | ₩340,791 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩342,420 | ₩342,420 | ₩340,684 | ₩341,098 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩341,499 | ₩341,726 | ₩341,445 | ₩341,445 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩340,136 | ₩340,951 | ₩340,136 | ₩340,483 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩340,644 | ₩340,644 | ₩339,081 | ₩339,361 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩341,646 | ₩341,953 | ₩340,216 | ₩340,644 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩338,613 | ₩340,256 | ₩336,168 | ₩339,041 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩336,663 | ₩337,144 | ₩334,124 | ₩334,138 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩341,699 | ₩341,699 | ₩340,483 | ₩340,617 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩341,231 | ₩342,247 | ₩340,978 | ₩340,978 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩338,146 | ₩339,481 | ₩338,146 | ₩339,481 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩341,619 | ₩341,619 | ₩339,575 | ₩340,029 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩340,109 | ₩340,964 | ₩340,109 | ₩340,871 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩339,428 | ₩341,085 | ₩339,428 | ₩340,764 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩338,105 | ₩338,720 | ₩337,812 | ₩338,600 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩339,054 | ₩339,054 | ₩337,023 | ₩337,224 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩337,304 | ₩338,974 | ₩337,104 | ₩338,974 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩335,434 | ₩337,063 | ₩335,434 | ₩336,155 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩333,283 | ₩334,111 | ₩332,401 | ₩333,470 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩334,619 | ₩334,619 | ₩332,227 | ₩332,227 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩334,579 | ₩335,193 | ₩334,525 | ₩334,686 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩335,621 | ₩335,621 | ₩334,458 | ₩335,046 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩336,102 | ₩336,636 | ₩335,861 | ₩336,275 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩335,874 | ₩336,596 | ₩335,621 | ₩336,596 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩335,033 | ₩335,554 | ₩334,739 | ₩335,407 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩334,111 | ₩335,340 | ₩334,111 | ₩334,993 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩330,290 | ₩333,056 | ₩330,290 | ₩332,882 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩332,428 | ₩333,390 | ₩331,052 | ₩331,279 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩332,401 | ₩332,401 | ₩328,954 | ₩328,954 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩332,922 | ₩332,922 | ₩330,664 | ₩331,880 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩333,630 | ₩333,764 | ₩333,163 | ₩333,269 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩337,157 | ₩337,157 | ₩333,069 | ₩334,018 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩335,728 | ₩337,691 | ₩335,728 | ₩337,691 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩333,123 | ₩336,168 | ₩333,123 | ₩336,008 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩333,390 | ₩333,577 | ₩332,468 | ₩332,468 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩333,283 | ₩333,283 | ₩332,414 | ₩332,708 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩334,792 | ₩334,792 | ₩333,844 | ₩334,044 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩333,403 | ₩333,670 | ₩333,056 | ₩333,416 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩330,945 | ₩333,456 | ₩330,945 | ₩333,149 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩332,000 | ₩332,000 | ₩330,985 | ₩330,985 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩330,130 | ₩332,147 | ₩330,130 | ₩330,731 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩330,317 | ₩332,388 | ₩330,317 | ₩332,254 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩329,743 | ₩331,479 | ₩329,743 | ₩330,544 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩323,611 | ₩328,741 | ₩323,611 | ₩328,741 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩321,206 | ₩324,559 | ₩321,206 | ₩324,559 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩315,555 | ₩319,697 | ₩315,555 | ₩319,697 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩321,033 | ₩321,033 | ₩315,128 | ₩315,128 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩320,191 | ₩322,128 | ₩318,641 | ₩320,525 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩319,750 | ₩320,552 | ₩319,603 | ₩319,603 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩324,800 | ₩324,800 | ₩319,590 | ₩320,658 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩325,949 | ₩326,229 | ₩324,519 | ₩324,519 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩328,995 | ₩328,995 | ₩324,760 | ₩325,000 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩331,119 | ₩331,119 | ₩330,411 | ₩330,464 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩329,168 | ₩330,544 | ₩329,168 | ₩330,304 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩328,327 | ₩329,930 | ₩327,204 | ₩329,502 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩322,288 | ₩324,867 | ₩320,552 | ₩324,867 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩325,775 | ₩325,775 | ₩323,638 | ₩323,638 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩325,468 | ₩328,794 | ₩325,468 | ₩327,405 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩325,107 | ₩326,804 | ₩324,973 | ₩325,080 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩329,836 | ₩329,836 | ₩328,754 | ₩329,061 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩328,554 | ₩329,729 | ₩328,153 | ₩329,115 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩330,277 | ₩330,451 | ₩327,712 | ₩327,712 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩331,747 | ₩332,214 | ₩330,611 | ₩330,611 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩331,426 | ₩331,787 | ₩331,372 | ₩331,733 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩331,279 | ₩331,893 | ₩331,279 | ₩331,893 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩329,061 | ₩329,449 | ₩328,420 | ₩328,754 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩324,573 | ₩326,523 | ₩324,573 | ₩326,069 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩324,025 | ₩324,599 | ₩322,168 | ₩323,664 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩326,109 | ₩326,109 | ₩325,909 | ₩325,909 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩322,769 | ₩325,935 | ₩322,769 | ₩325,815 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩321,206 | ₩321,981 | ₩320,311 | ₩321,874 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩324,159 | ₩324,519 | ₩319,376 | ₩320,565 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩325,080 | ₩325,521 | ₩323,451 | ₩323,744 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩317,973 | ₩323,263 | ₩317,746 | ₩322,302 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩320,431 | ₩321,273 | ₩319,750 | ₩321,273 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩325,855 | ₩325,855 | ₩315,903 | ₩315,929 | -3.05% | 6.3천 |
|---|