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 | ₩376,278 | ₩376,933 | ₩376,238 | ₩376,933 | +0.17% | 1.6천 |
| 2026.10.08 | ₩374,100 | ₩375,249 | ₩374,100 | ₩375,249 | +0.31% | 2.2천 |
| 2026.10.07 | ₩375,797 | ₩375,864 | ₩374,314 | ₩375,717 | -0.02% | 6.2천 |
| 2026.10.06 | ₩378,790 | ₩378,790 | ₩377,587 | ₩377,788 | -0.26% | 4.8만 |
| 2026.10.05 | ₩374,141 | ₩376,545 | ₩374,141 | ₩375,971 | +0.49% | 1.4천 |
| 2026.10.02 | ₩374,261 | ₩374,688 | ₩372,925 | ₩373,620 | -0.17% | 6.6천 |
| 2026.10.01 | ₩368,690 | ₩371,188 | ₩368,690 | ₩371,188 | +0.68% | 1.3천 |
| 2026.09.30 | ₩372,644 | ₩372,644 | ₩370,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩370,413 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩372,631 | ₩372,631 | ₩370,293 | ₩371,148 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩372,992 | ₩373,486 | ₩371,763 | ₩372,016 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩374,528 | ₩375,396 | ₩373,820 | ₩375,396 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩373,272 | ₩374,100 | ₩371,963 | ₩374,007 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩375,236 | ₩375,236 | ₩374,047 | ₩374,047 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩377,641 | ₩377,774 | ₩377,293 | ₩377,293 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩374,996 | ₩377,307 | ₩374,996 | ₩377,307 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩371,950 | ₩372,898 | ₩371,950 | ₩372,898 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩375,503 | ₩375,503 | ₩373,766 | ₩374,501 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩373,847 | ₩374,221 | ₩371,068 | ₩371,068 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩373,860 | ₩373,860 | ₩372,952 | ₩372,952 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩374,528 | ₩375,410 | ₩373,913 | ₩374,902 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩376,412 | ₩376,732 | ₩376,011 | ₩376,011 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩373,032 | ₩373,753 | ₩372,912 | ₩373,112 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩375,450 | ₩375,704 | ₩375,450 | ₩375,450 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩379,685 | ₩379,685 | ₩377,400 | ₩377,400 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩380,740 | ₩380,740 | ₩380,393 | ₩380,419 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩379,685 | ₩381,368 | ₩379,685 | ₩381,248 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩377,547 | ₩377,801 | ₩377,494 | ₩377,494 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩375,476 | ₩375,476 | ₩374,929 | ₩374,929 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩378,255 | ₩378,456 | ₩377,213 | ₩378,108 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩380,179 | ₩380,192 | ₩379,498 | ₩379,778 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩380,807 | ₩381,221 | ₩380,633 | ₩380,900 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩379,110 | ₩379,324 | ₩378,629 | ₩379,324 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩378,482 | ₩379,043 | ₩377,921 | ₩379,043 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩378,041 | ₩378,389 | ₩378,041 | ₩378,202 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩378,709 | ₩379,324 | ₩378,709 | ₩379,297 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩379,043 | ₩379,177 | ₩377,173 | ₩377,173 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩381,314 | ₩382,223 | ₩380,152 | ₩380,152 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩380,566 | ₩380,566 | ₩379,257 | ₩379,257 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩383,118 | ₩383,118 | ₩382,116 | ₩382,116 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩384,000 | ₩384,026 | ₩383,920 | ₩384,026 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩383,158 | ₩384,320 | ₩383,158 | ₩384,320 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩381,114 | ₩382,183 | ₩381,114 | ₩381,702 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩381,648 | ₩382,103 | ₩380,700 | ₩380,700 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩381,635 | ₩381,635 | ₩381,181 | ₩381,181 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩381,435 | ₩381,568 | ₩381,301 | ₩381,568 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩379,832 | ₩379,832 | ₩378,896 | ₩378,896 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩382,771 | ₩382,771 | ₩380,339 | ₩380,339 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩376,839 | ₩381,902 | ₩376,826 | ₩381,248 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩370,894 | ₩375,196 | ₩370,894 | ₩374,889 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩366,178 | ₩370,066 | ₩366,178 | ₩370,066 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩365,791 | ₩368,356 | ₩365,003 | ₩368,316 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩368,316 | ₩368,316 | ₩364,081 | ₩364,081 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩367,327 | ₩369,104 | ₩367,327 | ₩369,091 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩366,860 | ₩367,301 | ₩366,045 | ₩367,180 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩366,152 | ₩368,236 | ₩366,098 | ₩366,165 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩366,446 | ₩366,446 | ₩364,549 | ₩365,136 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩370,400 | ₩370,400 | ₩369,331 | ₩369,331 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩369,785 | ₩369,785 | ₩369,398 | ₩369,719 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩369,679 | ₩369,679 | ₩366,726 | ₩366,726 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩367,501 | ₩368,757 | ₩367,434 | ₩368,209 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩370,934 | ₩372,618 | ₩370,293 | ₩370,988 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩371,829 | ₩371,829 | ₩369,986 | ₩371,389 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩369,358 | ₩370,293 | ₩369,358 | ₩370,106 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩370,734 | ₩371,242 | ₩368,757 | ₩369,064 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩370,600 | ₩371,335 | ₩370,186 | ₩371,242 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩369,238 | ₩370,373 | ₩369,238 | ₩369,812 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩366,459 | ₩366,833 | ₩365,510 | ₩366,699 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩369,799 | ₩369,799 | ₩368,583 | ₩368,984 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩369,719 | ₩370,868 | ₩369,719 | ₩370,547 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩369,852 | ₩370,400 | ₩365,537 | ₩367,969 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩368,115 | ₩369,625 | ₩368,102 | ₩368,102 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩366,005 | ₩369,117 | ₩366,005 | ₩368,810 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩364,989 | ₩366,312 | ₩364,228 | ₩366,312 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩364,575 | ₩364,615 | ₩362,451 | ₩363,694 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩362,451 | ₩364,268 | ₩362,304 | ₩362,304 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩362,999 | ₩364,108 | ₩361,356 | ₩361,770 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩359,833 | ₩362,945 | ₩359,833 | ₩361,850 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩365,925 | ₩365,925 | ₩364,936 | ₩365,150 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩365,430 | ₩366,446 | ₩365,377 | ₩366,218 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩368,610 | ₩368,984 | ₩363,440 | ₩363,440 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩369,585 | ₩370,627 | ₩368,129 | ₩368,129 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩370,574 | ₩371,081 | ₩369,866 | ₩369,892 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩366,593 | ₩366,593 | ₩365,003 | ₩365,457 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩357,976 | ₩363,386 | ₩357,869 | ₩363,386 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩362,077 | ₩362,772 | ₩356,827 | ₩356,827 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩364,041 | ₩364,041 | ₩358,604 | ₩361,583 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩362,932 | ₩362,932 | ₩361,623 | ₩361,623 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩366,472 | ₩366,472 | ₩360,047 | ₩360,955 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩367,287 | ₩369,251 | ₩367,287 | ₩369,077 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩367,835 | ₩367,848 | ₩366,927 | ₩366,927 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩368,089 | ₩369,572 | ₩368,089 | ₩369,398 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩366,566 | ₩368,610 | ₩366,566 | ₩367,995 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩367,194 | ₩368,142 | ₩367,194 | ₩367,501 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩364,589 | ₩367,207 | ₩364,589 | ₩367,047 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩365,644 | ₩365,644 | ₩365,257 | ₩365,257 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩364,909 | ₩365,604 | ₩364,575 | ₩365,404 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩361,062 | ₩363,507 | ₩361,062 | ₩362,758 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩358,056 | ₩360,781 | ₩358,056 | ₩360,781 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩358,109 | ₩359,873 | ₩358,109 | ₩359,779 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩355,785 | ₩357,294 | ₩355,184 | ₩355,184 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩358,296 | ₩358,296 | ₩356,974 | ₩357,789 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩359,004 | ₩359,004 | ₩357,628 | ₩357,628 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩361,316 | ₩363,426 | ₩361,316 | ₩362,237 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩357,602 | ₩360,234 | ₩357,602 | ₩359,913 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩357,388 | ₩358,844 | ₩356,039 | ₩358,844 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩360,407 | ₩360,728 | ₩359,646 | ₩359,646 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩358,964 | ₩359,766 | ₩358,964 | ₩359,632 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩358,858 | ₩359,232 | ₩356,720 | ₩357,041 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩357,268 | ₩359,432 | ₩357,268 | ₩359,432 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩354,128 | ₩355,224 | ₩354,128 | ₩354,743 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩353,647 | ₩354,035 | ₩350,788 | ₩351,497 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩354,035 | ₩354,743 | ₩353,527 | ₩353,527 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩350,000 | ₩353,193 | ₩350,000 | ₩352,979 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩349,346 | ₩349,346 | ₩347,302 | ₩348,544 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩349,974 | ₩349,974 | ₩348,718 | ₩349,412 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩350,815 | ₩351,203 | ₩350,802 | ₩351,096 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩349,052 | ₩350,428 | ₩349,052 | ₩350,361 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩350,054 | ₩350,054 | ₩347,903 | ₩348,745 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩350,401 | ₩350,401 | ₩349,279 | ₩349,773 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩349,453 | ₩349,453 | ₩347,422 | ₩347,489 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩348,918 | ₩349,573 | ₩348,918 | ₩349,573 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩347,021 | ₩350,414 | ₩347,021 | ₩349,559 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩344,216 | ₩344,964 | ₩344,216 | ₩344,964 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩342,679 | ₩343,962 | ₩341,744 | ₩343,962 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩340,956 | ₩342,345 | ₩340,956 | ₩342,145 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩337,469 | ₩339,153 | ₩337,362 | ₩339,153 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩336,654 | ₩336,654 | ₩335,465 | ₩335,465 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩333,849 | ₩336,975 | ₩333,849 | ₩336,614 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩335,131 | ₩335,131 | ₩333,729 | ₩334,731 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩324,043 | ₩326,795 | ₩324,043 | ₩326,795 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩325,980 | ₩326,662 | ₩325,486 | ₩326,662 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩320,596 | ₩326,114 | ₩320,596 | ₩325,246 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩324,698 | ₩326,154 | ₩324,484 | ₩324,658 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩318,526 | ₩322,453 | ₩318,526 | ₩322,453 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩317,350 | ₩317,350 | ₩313,863 | ₩314,144 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩317,764 | ₩318,178 | ₩315,400 | ₩315,400 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩324,965 | ₩324,965 | ₩320,596 | ₩320,596 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩326,368 | ₩326,368 | ₩324,778 | ₩325,139 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩322,253 | ₩324,497 | ₩322,253 | ₩322,974 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩325,700 | ₩325,700 | ₩323,228 | ₩323,482 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩320,743 | ₩321,692 | ₩317,844 | ₩318,980 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩322,413 | ₩324,765 | ₩322,413 | ₩324,658 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩328,251 | ₩328,866 | ₩325,165 | ₩325,165 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩329,587 | ₩330,977 | ₩329,387 | ₩329,414 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩328,893 | ₩329,013 | ₩327,730 | ₩328,078 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩326,087 | ₩326,301 | ₩325,219 | ₩325,219 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩328,532 | ₩329,160 | ₩326,795 | ₩326,795 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩331,858 | ₩331,872 | ₩331,084 | ₩331,872 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩332,032 | ₩335,225 | ₩331,858 | ₩332,085 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩326,862 | ₩333,154 | ₩325,219 | ₩332,887 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩329,574 | ₩332,085 | ₩329,574 | ₩330,856 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩335,733 | ₩335,746 | ₩333,689 | ₩335,746 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩336,481 | ₩338,952 | ₩336,481 | ₩338,498 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩334,129 | ₩337,215 | ₩333,168 | ₩336,467 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩337,563 | ₩340,088 | ₩337,563 | ₩339,834 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩338,525 | ₩339,246 | ₩338,525 | ₩339,246 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩342,506 | ₩342,506 | ₩340,742 | ₩341,624 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩341,303 | ₩342,292 | ₩341,303 | ₩342,279 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩337,175 | ₩340,315 | ₩337,175 | ₩340,248 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩340,782 | ₩340,782 | ₩337,189 | ₩337,282 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩339,553 | ₩342,065 | ₩339,553 | ₩342,065 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩340,168 | ₩340,635 | ₩338,925 | ₩340,248 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩340,141 | ₩342,412 | ₩340,141 | ₩341,170 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩339,286 | ₩339,687 | ₩336,735 | ₩339,246 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩338,378 | ₩341,063 | ₩338,378 | ₩338,966 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩342,653 | ₩342,653 | ₩337,964 | ₩337,964 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩342,359 | ₩343,681 | ₩342,359 | ₩343,387 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩344,590 | ₩344,964 | ₩343,374 | ₩343,374 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩341,811 | ₩344,416 | ₩341,784 | ₩344,095 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩338,378 | ₩343,307 | ₩338,378 | ₩343,307 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩336,721 | ₩337,830 | ₩335,359 | ₩335,692 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩340,422 | ₩340,796 | ₩337,977 | ₩339,861 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩339,567 | ₩339,821 | ₩337,149 | ₩339,821 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩337,750 | ₩341,958 | ₩337,750 | ₩341,343 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩339,153 | ₩339,981 | ₩337,777 | ₩339,233 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩337,135 | ₩340,796 | ₩337,135 | ₩340,796 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩342,426 | ₩342,426 | ₩340,689 | ₩341,103 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩341,504 | ₩341,731 | ₩341,450 | ₩341,450 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩340,141 | ₩340,956 | ₩340,141 | ₩340,488 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩340,649 | ₩340,649 | ₩339,086 | ₩339,366 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩341,651 | ₩341,958 | ₩340,221 | ₩340,649 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩338,618 | ₩340,261 | ₩336,173 | ₩339,046 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩336,668 | ₩337,149 | ₩334,129 | ₩334,143 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩341,704 | ₩341,704 | ₩340,488 | ₩340,622 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩341,237 | ₩342,252 | ₩340,983 | ₩340,983 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩338,151 | ₩339,487 | ₩338,151 | ₩339,487 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩341,624 | ₩341,624 | ₩339,580 | ₩340,034 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩340,114 | ₩340,969 | ₩340,114 | ₩340,876 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩339,433 | ₩341,090 | ₩339,433 | ₩340,769 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩338,111 | ₩338,725 | ₩337,817 | ₩338,605 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩339,059 | ₩339,059 | ₩337,028 | ₩337,229 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩337,309 | ₩338,979 | ₩337,109 | ₩338,979 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩335,439 | ₩337,068 | ₩335,439 | ₩336,160 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩333,288 | ₩334,116 | ₩332,406 | ₩333,475 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩334,624 | ₩334,624 | ₩332,232 | ₩332,232 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩334,584 | ₩335,198 | ₩334,530 | ₩334,691 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩335,626 | ₩335,626 | ₩334,463 | ₩335,051 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩336,107 | ₩336,641 | ₩335,866 | ₩336,280 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩335,880 | ₩336,601 | ₩335,626 | ₩336,601 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩335,038 | ₩335,559 | ₩334,744 | ₩335,412 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩334,116 | ₩335,345 | ₩334,116 | ₩334,998 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩330,295 | ₩333,061 | ₩330,295 | ₩332,887 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩332,433 | ₩333,395 | ₩331,057 | ₩331,284 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩332,406 | ₩332,406 | ₩328,959 | ₩328,959 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩332,927 | ₩332,927 | ₩330,669 | ₩331,885 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩333,635 | ₩333,769 | ₩333,168 | ₩333,274 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩337,162 | ₩337,162 | ₩333,074 | ₩334,023 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩335,733 | ₩337,696 | ₩335,733 | ₩337,696 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩333,128 | ₩336,173 | ₩333,128 | ₩336,013 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩333,395 | ₩333,582 | ₩332,473 | ₩332,473 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩333,288 | ₩333,288 | ₩332,419 | ₩332,713 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩334,797 | ₩334,797 | ₩333,849 | ₩334,049 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩333,408 | ₩333,675 | ₩333,061 | ₩333,421 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩330,950 | ₩333,461 | ₩330,950 | ₩333,154 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩332,005 | ₩332,005 | ₩330,990 | ₩330,990 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩330,135 | ₩332,152 | ₩330,135 | ₩330,736 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩330,322 | ₩332,393 | ₩330,322 | ₩332,259 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩329,748 | ₩331,484 | ₩329,748 | ₩330,549 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩323,616 | ₩328,746 | ₩323,616 | ₩328,746 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩321,211 | ₩324,564 | ₩321,211 | ₩324,564 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩315,560 | ₩319,701 | ₩315,560 | ₩319,701 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩321,037 | ₩321,037 | ₩315,133 | ₩315,133 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩320,196 | ₩322,133 | ₩318,646 | ₩320,530 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩319,755 | ₩320,556 | ₩319,608 | ₩319,608 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩324,805 | ₩324,805 | ₩319,595 | ₩320,663 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩325,954 | ₩326,234 | ₩324,524 | ₩324,524 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩328,999 | ₩328,999 | ₩324,765 | ₩325,005 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩331,124 | ₩331,124 | ₩330,416 | ₩330,469 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩329,173 | ₩330,549 | ₩329,173 | ₩330,309 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩328,332 | ₩329,935 | ₩327,209 | ₩329,507 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩322,293 | ₩324,871 | ₩320,556 | ₩324,871 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩325,780 | ₩325,780 | ₩323,642 | ₩323,642 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩325,473 | ₩328,799 | ₩325,473 | ₩327,410 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩325,112 | ₩326,809 | ₩324,978 | ₩325,085 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩329,841 | ₩329,841 | ₩328,759 | ₩329,066 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩328,559 | ₩329,734 | ₩328,158 | ₩329,120 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩330,282 | ₩330,456 | ₩327,717 | ₩327,717 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩331,751 | ₩332,219 | ₩330,616 | ₩330,616 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩331,431 | ₩331,792 | ₩331,377 | ₩331,738 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩331,284 | ₩331,898 | ₩331,284 | ₩331,898 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩329,066 | ₩329,454 | ₩328,425 | ₩328,759 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩324,578 | ₩326,528 | ₩324,578 | ₩326,074 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩324,030 | ₩324,604 | ₩322,173 | ₩323,669 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩326,114 | ₩326,114 | ₩325,913 | ₩325,913 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩322,774 | ₩325,940 | ₩322,774 | ₩325,820 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩321,211 | ₩321,986 | ₩320,316 | ₩321,879 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩324,163 | ₩324,524 | ₩319,381 | ₩320,570 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩325,085 | ₩325,526 | ₩323,455 | ₩323,749 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩317,978 | ₩323,268 | ₩317,751 | ₩322,306 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩320,436 | ₩321,278 | ₩319,755 | ₩321,278 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩325,860 | ₩325,860 | ₩315,907 | ₩315,934 | -3.05% | 6.3천 |
|---|