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 | ₩376,408 | ₩377,062 | ₩376,368 | ₩377,062 | +0.17% | 1.6천 |
| 2026.10.08 | ₩374,229 | ₩375,379 | ₩374,229 | ₩375,379 | +0.31% | 2.2천 |
| 2026.10.07 | ₩375,926 | ₩375,993 | ₩374,443 | ₩375,846 | -0.02% | 6.2천 |
| 2026.10.06 | ₩378,920 | ₩378,920 | ₩377,717 | ₩377,918 | -0.26% | 4.8만 |
| 2026.10.05 | ₩374,269 | ₩376,675 | ₩374,269 | ₩376,100 | +0.49% | 1.4천 |
| 2026.10.02 | ₩374,390 | ₩374,817 | ₩373,053 | ₩373,748 | -0.17% | 6.6천 |
| 2026.10.01 | ₩368,817 | ₩371,316 | ₩368,817 | ₩371,316 | +0.68% | 1.3천 |
| 2026.09.30 | ₩372,773 | ₩372,773 | ₩370,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩370,541 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩372,759 | ₩372,759 | ₩370,421 | ₩371,276 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩373,120 | ₩373,615 | ₩371,891 | ₩372,145 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩374,657 | ₩375,526 | ₩373,949 | ₩375,526 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩373,401 | ₩374,229 | ₩372,091 | ₩374,136 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩375,365 | ₩375,365 | ₩374,176 | ₩374,176 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩377,771 | ₩377,904 | ₩377,423 | ₩377,423 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩375,125 | ₩377,437 | ₩375,125 | ₩377,437 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩372,078 | ₩373,027 | ₩372,078 | ₩373,027 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩375,632 | ₩375,632 | ₩373,895 | ₩374,630 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩373,975 | ₩374,350 | ₩371,196 | ₩371,196 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩373,989 | ₩373,989 | ₩373,080 | ₩373,080 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩374,657 | ₩375,539 | ₩374,042 | ₩375,031 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩376,541 | ₩376,862 | ₩376,140 | ₩376,140 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩373,160 | ₩373,882 | ₩373,040 | ₩373,240 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩375,579 | ₩375,833 | ₩375,579 | ₩375,579 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩379,815 | ₩379,815 | ₩377,530 | ₩377,530 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩380,871 | ₩380,871 | ₩380,524 | ₩380,550 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩379,815 | ₩381,499 | ₩379,815 | ₩381,379 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩377,677 | ₩377,931 | ₩377,624 | ₩377,624 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩375,606 | ₩375,606 | ₩375,058 | ₩375,058 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩378,385 | ₩378,586 | ₩377,343 | ₩378,238 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩380,310 | ₩380,323 | ₩379,628 | ₩379,909 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩380,938 | ₩381,352 | ₩380,764 | ₩381,032 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩379,241 | ₩379,455 | ₩378,760 | ₩379,455 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩378,613 | ₩379,174 | ₩378,051 | ₩379,174 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩378,172 | ₩378,519 | ₩378,172 | ₩378,332 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩378,840 | ₩379,455 | ₩378,840 | ₩379,428 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩379,174 | ₩379,308 | ₩377,303 | ₩377,303 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩381,446 | ₩382,355 | ₩380,283 | ₩380,283 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩380,697 | ₩380,697 | ₩379,388 | ₩379,388 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩383,250 | ₩383,250 | ₩382,248 | ₩382,248 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩384,132 | ₩384,159 | ₩384,052 | ₩384,159 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩383,290 | ₩384,453 | ₩383,290 | ₩384,453 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩381,245 | ₩382,314 | ₩381,245 | ₩381,833 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩381,780 | ₩382,234 | ₩380,831 | ₩380,831 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩381,767 | ₩381,767 | ₩381,312 | ₩381,312 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩381,566 | ₩381,700 | ₩381,432 | ₩381,700 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩379,962 | ₩379,962 | ₩379,027 | ₩379,027 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩382,902 | ₩382,902 | ₩380,470 | ₩380,470 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩376,969 | ₩382,034 | ₩376,956 | ₩381,379 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩371,022 | ₩375,325 | ₩371,022 | ₩375,018 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩366,305 | ₩370,193 | ₩366,305 | ₩370,193 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩365,917 | ₩368,483 | ₩365,128 | ₩368,443 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩368,443 | ₩368,443 | ₩364,206 | ₩364,206 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩367,454 | ₩369,231 | ₩367,454 | ₩369,218 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩366,986 | ₩367,427 | ₩366,171 | ₩367,307 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩366,278 | ₩368,363 | ₩366,224 | ₩366,291 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩366,572 | ₩366,572 | ₩364,674 | ₩365,262 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩370,528 | ₩370,528 | ₩369,458 | ₩369,458 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩369,913 | ₩369,913 | ₩369,525 | ₩369,846 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩369,806 | ₩369,806 | ₩366,852 | ₩366,852 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩367,628 | ₩368,884 | ₩367,561 | ₩368,336 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩371,062 | ₩372,746 | ₩370,421 | ₩371,116 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩371,957 | ₩371,957 | ₩370,113 | ₩371,516 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩369,485 | ₩370,421 | ₩369,485 | ₩370,233 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩370,862 | ₩371,369 | ₩368,884 | ₩369,191 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩370,728 | ₩371,463 | ₩370,314 | ₩371,369 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩369,365 | ₩370,501 | ₩369,365 | ₩369,939 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩366,585 | ₩366,959 | ₩365,636 | ₩366,826 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩369,926 | ₩369,926 | ₩368,710 | ₩369,111 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩369,846 | ₩370,995 | ₩369,846 | ₩370,674 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩369,980 | ₩370,528 | ₩365,663 | ₩368,095 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩368,242 | ₩369,752 | ₩368,229 | ₩368,229 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩366,131 | ₩369,245 | ₩366,131 | ₩368,937 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩365,115 | ₩366,438 | ₩364,353 | ₩366,438 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩364,701 | ₩364,741 | ₩362,576 | ₩363,819 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩362,576 | ₩364,393 | ₩362,429 | ₩362,429 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩363,124 | ₩364,233 | ₩361,480 | ₩361,894 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩359,957 | ₩363,070 | ₩359,957 | ₩361,975 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩366,051 | ₩366,051 | ₩365,062 | ₩365,275 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩365,556 | ₩366,572 | ₩365,503 | ₩366,345 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩368,737 | ₩369,111 | ₩363,565 | ₩363,565 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩369,712 | ₩370,755 | ₩368,256 | ₩368,256 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩370,701 | ₩371,209 | ₩369,993 | ₩370,020 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩366,719 | ₩366,719 | ₩365,128 | ₩365,583 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩358,099 | ₩363,511 | ₩357,992 | ₩363,511 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩362,202 | ₩362,897 | ₩356,950 | ₩356,950 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩364,166 | ₩364,166 | ₩358,727 | ₩361,707 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩363,057 | ₩363,057 | ₩361,747 | ₩361,747 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩366,599 | ₩366,599 | ₩360,170 | ₩361,079 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩367,414 | ₩369,378 | ₩367,414 | ₩369,204 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩367,962 | ₩367,975 | ₩367,053 | ₩367,053 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩368,216 | ₩369,699 | ₩368,216 | ₩369,525 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩366,692 | ₩368,737 | ₩366,692 | ₩368,122 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩367,320 | ₩368,269 | ₩367,320 | ₩367,628 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩364,714 | ₩367,334 | ₩364,714 | ₩367,173 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩365,770 | ₩365,770 | ₩365,382 | ₩365,382 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩365,035 | ₩365,730 | ₩364,701 | ₩365,529 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩361,186 | ₩363,632 | ₩361,186 | ₩362,883 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩358,179 | ₩360,905 | ₩358,179 | ₩360,905 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩358,233 | ₩359,997 | ₩358,233 | ₩359,903 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩355,907 | ₩357,418 | ₩355,306 | ₩355,306 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩358,420 | ₩358,420 | ₩357,097 | ₩357,912 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩359,128 | ₩359,128 | ₩357,752 | ₩357,752 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩361,440 | ₩363,552 | ₩361,440 | ₩362,362 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩357,725 | ₩360,358 | ₩357,725 | ₩360,037 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩357,511 | ₩358,968 | ₩356,161 | ₩358,968 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩360,531 | ₩360,852 | ₩359,770 | ₩359,770 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩359,088 | ₩359,890 | ₩359,088 | ₩359,756 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩358,981 | ₩359,355 | ₩356,843 | ₩357,164 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩357,391 | ₩359,556 | ₩357,391 | ₩359,556 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩354,250 | ₩355,346 | ₩354,250 | ₩354,865 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩353,769 | ₩354,157 | ₩350,909 | ₩351,618 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩354,157 | ₩354,865 | ₩353,649 | ₩353,649 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩350,121 | ₩353,315 | ₩350,121 | ₩353,101 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩349,466 | ₩349,466 | ₩347,421 | ₩348,664 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩350,094 | ₩350,094 | ₩348,838 | ₩349,533 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩350,936 | ₩351,324 | ₩350,923 | ₩351,217 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩349,172 | ₩350,548 | ₩349,172 | ₩350,482 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩350,174 | ₩350,174 | ₩348,023 | ₩348,865 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩350,522 | ₩350,522 | ₩349,399 | ₩349,894 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩349,573 | ₩349,573 | ₩347,542 | ₩347,608 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩349,038 | ₩349,693 | ₩349,038 | ₩349,693 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩347,141 | ₩350,535 | ₩347,141 | ₩349,680 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩344,334 | ₩345,083 | ₩344,334 | ₩345,083 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩342,797 | ₩344,080 | ₩341,862 | ₩344,080 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩341,073 | ₩342,463 | ₩341,073 | ₩342,263 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩337,585 | ₩339,269 | ₩337,479 | ₩339,269 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩336,770 | ₩336,770 | ₩335,581 | ₩335,581 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩333,964 | ₩337,091 | ₩333,964 | ₩336,730 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩335,247 | ₩335,247 | ₩333,844 | ₩334,846 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩324,155 | ₩326,908 | ₩324,155 | ₩326,908 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩326,093 | ₩326,774 | ₩325,598 | ₩326,774 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩320,707 | ₩326,226 | ₩320,707 | ₩325,358 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩324,810 | ₩326,266 | ₩324,596 | ₩324,770 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩318,635 | ₩322,564 | ₩318,635 | ₩322,564 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩317,459 | ₩317,459 | ₩313,971 | ₩314,252 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩317,874 | ₩318,288 | ₩315,508 | ₩315,508 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩325,077 | ₩325,077 | ₩320,707 | ₩320,707 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩326,480 | ₩326,480 | ₩324,890 | ₩325,251 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩322,364 | ₩324,609 | ₩322,364 | ₩323,086 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩325,812 | ₩325,812 | ₩323,340 | ₩323,593 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩320,854 | ₩321,803 | ₩317,954 | ₩319,090 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩322,524 | ₩324,876 | ₩322,524 | ₩324,770 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩328,364 | ₩328,979 | ₩325,277 | ₩325,277 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩329,701 | ₩331,091 | ₩329,500 | ₩329,527 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩329,006 | ₩329,126 | ₩327,843 | ₩328,191 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩326,199 | ₩326,413 | ₩325,331 | ₩325,331 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩328,645 | ₩329,273 | ₩326,908 | ₩326,908 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩331,973 | ₩331,986 | ₩331,198 | ₩331,986 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩332,146 | ₩335,340 | ₩331,973 | ₩332,200 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩326,975 | ₩333,269 | ₩325,331 | ₩333,002 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩329,687 | ₩332,200 | ₩329,687 | ₩330,970 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩335,848 | ₩335,862 | ₩333,803 | ₩335,862 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩336,597 | ₩339,069 | ₩336,597 | ₩338,615 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩334,245 | ₩337,332 | ₩333,282 | ₩336,583 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩337,679 | ₩340,205 | ₩337,679 | ₩339,951 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩338,641 | ₩339,363 | ₩338,641 | ₩339,363 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩342,624 | ₩342,624 | ₩340,860 | ₩341,742 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩341,421 | ₩342,410 | ₩341,421 | ₩342,396 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩337,291 | ₩340,432 | ₩337,291 | ₩340,365 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩340,900 | ₩340,900 | ₩337,305 | ₩337,398 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩339,670 | ₩342,183 | ₩339,670 | ₩342,183 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩340,285 | ₩340,753 | ₩339,042 | ₩340,365 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩340,258 | ₩342,530 | ₩340,258 | ₩341,287 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩339,403 | ₩339,804 | ₩336,850 | ₩339,363 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩338,494 | ₩341,180 | ₩338,494 | ₩339,082 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩342,771 | ₩342,771 | ₩338,080 | ₩338,080 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩342,477 | ₩343,800 | ₩342,477 | ₩343,506 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩344,708 | ₩345,083 | ₩343,492 | ₩343,492 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩341,929 | ₩344,535 | ₩341,902 | ₩344,214 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩338,494 | ₩343,426 | ₩338,494 | ₩343,426 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩336,837 | ₩337,946 | ₩335,474 | ₩335,808 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩340,539 | ₩340,913 | ₩338,093 | ₩339,978 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩339,684 | ₩339,938 | ₩337,265 | ₩339,938 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩337,866 | ₩342,076 | ₩337,866 | ₩341,461 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩339,269 | ₩340,098 | ₩337,893 | ₩339,350 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩337,251 | ₩340,913 | ₩337,251 | ₩340,913 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩342,543 | ₩342,543 | ₩340,806 | ₩341,220 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩341,621 | ₩341,849 | ₩341,568 | ₩341,568 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩340,258 | ₩341,073 | ₩340,258 | ₩340,606 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩340,766 | ₩340,766 | ₩339,203 | ₩339,483 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩341,768 | ₩342,076 | ₩340,338 | ₩340,766 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩338,735 | ₩340,379 | ₩336,289 | ₩339,162 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩336,784 | ₩337,265 | ₩334,245 | ₩334,258 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩341,822 | ₩341,822 | ₩340,606 | ₩340,739 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩341,354 | ₩342,370 | ₩341,100 | ₩341,100 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩338,267 | ₩339,603 | ₩338,267 | ₩339,603 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩341,742 | ₩341,742 | ₩339,697 | ₩340,151 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩340,232 | ₩341,087 | ₩340,232 | ₩340,993 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩339,550 | ₩341,207 | ₩339,550 | ₩340,886 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩338,227 | ₩338,842 | ₩337,933 | ₩338,721 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩339,176 | ₩339,176 | ₩337,144 | ₩337,345 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩337,425 | ₩339,096 | ₩337,225 | ₩339,096 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩335,554 | ₩337,185 | ₩335,554 | ₩336,276 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩333,403 | ₩334,231 | ₩332,521 | ₩333,590 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩334,739 | ₩334,739 | ₩332,347 | ₩332,347 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩334,699 | ₩335,314 | ₩334,645 | ₩334,806 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩335,741 | ₩335,741 | ₩334,579 | ₩335,167 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩336,222 | ₩336,757 | ₩335,982 | ₩336,396 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩335,995 | ₩336,717 | ₩335,741 | ₩336,717 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩335,153 | ₩335,674 | ₩334,859 | ₩335,527 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩334,231 | ₩335,461 | ₩334,231 | ₩335,113 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩330,409 | ₩333,175 | ₩330,409 | ₩333,002 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩332,547 | ₩333,509 | ₩331,171 | ₩331,398 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩332,521 | ₩332,521 | ₩329,073 | ₩329,073 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩333,042 | ₩333,042 | ₩330,783 | ₩331,999 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩333,750 | ₩333,884 | ₩333,282 | ₩333,389 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩337,278 | ₩337,278 | ₩333,189 | ₩334,138 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩335,848 | ₩337,813 | ₩335,848 | ₩337,813 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩333,242 | ₩336,289 | ₩333,242 | ₩336,129 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩333,509 | ₩333,697 | ₩332,587 | ₩332,587 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩333,403 | ₩333,403 | ₩332,534 | ₩332,828 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩334,913 | ₩334,913 | ₩333,964 | ₩334,164 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩333,523 | ₩333,790 | ₩333,175 | ₩333,536 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩331,064 | ₩333,576 | ₩331,064 | ₩333,269 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩332,120 | ₩332,120 | ₩331,104 | ₩331,104 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩330,249 | ₩332,267 | ₩330,249 | ₩330,850 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩330,436 | ₩332,507 | ₩330,436 | ₩332,374 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩329,861 | ₩331,598 | ₩329,861 | ₩330,663 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩323,727 | ₩328,859 | ₩323,727 | ₩328,859 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩321,322 | ₩324,676 | ₩321,322 | ₩324,676 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩315,669 | ₩319,811 | ₩315,669 | ₩319,811 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩321,148 | ₩321,148 | ₩315,241 | ₩315,241 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩320,306 | ₩322,244 | ₩318,756 | ₩320,640 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩319,865 | ₩320,667 | ₩319,718 | ₩319,718 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩324,917 | ₩324,917 | ₩319,705 | ₩320,774 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩326,066 | ₩326,346 | ₩324,636 | ₩324,636 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩329,113 | ₩329,113 | ₩324,876 | ₩325,117 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩331,238 | ₩331,238 | ₩330,529 | ₩330,583 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩329,286 | ₩330,663 | ₩329,286 | ₩330,422 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩328,445 | ₩330,048 | ₩327,322 | ₩329,621 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩322,404 | ₩324,983 | ₩320,667 | ₩324,983 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩325,892 | ₩325,892 | ₩323,754 | ₩323,754 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩325,585 | ₩328,912 | ₩325,585 | ₩327,522 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩325,224 | ₩326,921 | ₩325,090 | ₩325,197 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩329,955 | ₩329,955 | ₩328,872 | ₩329,180 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩328,672 | ₩329,848 | ₩328,271 | ₩329,233 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩330,396 | ₩330,569 | ₩327,830 | ₩327,830 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩331,866 | ₩332,333 | ₩330,730 | ₩330,730 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩331,545 | ₩331,906 | ₩331,492 | ₩331,852 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩331,398 | ₩332,013 | ₩331,398 | ₩332,013 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩329,180 | ₩329,567 | ₩328,538 | ₩328,872 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩324,689 | ₩326,640 | ₩324,689 | ₩326,186 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩324,141 | ₩324,716 | ₩322,284 | ₩323,781 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩326,226 | ₩326,226 | ₩326,026 | ₩326,026 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩322,885 | ₩326,052 | ₩322,885 | ₩325,932 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩321,322 | ₩322,097 | ₩320,426 | ₩321,990 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩324,275 | ₩324,636 | ₩319,491 | ₩320,680 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩325,197 | ₩325,638 | ₩323,567 | ₩323,861 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩318,088 | ₩323,380 | ₩317,860 | ₩322,417 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩320,547 | ₩321,388 | ₩319,865 | ₩321,388 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩325,972 | ₩325,972 | ₩316,016 | ₩316,043 | -3.05% | 6.3천 |
|---|