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 | ₩376,292 | ₩376,947 | ₩376,252 | ₩376,947 | +0.17% | 1.6천 |
| 2026.10.08 | ₩374,114 | ₩375,263 | ₩374,114 | ₩375,263 | +0.31% | 2.2천 |
| 2026.10.07 | ₩375,811 | ₩375,878 | ₩374,328 | ₩375,731 | -0.02% | 6.2천 |
| 2026.10.06 | ₩378,804 | ₩378,804 | ₩377,601 | ₩377,802 | -0.26% | 4.8만 |
| 2026.10.05 | ₩374,155 | ₩376,559 | ₩374,155 | ₩375,985 | +0.49% | 1.4천 |
| 2026.10.02 | ₩374,275 | ₩374,702 | ₩372,939 | ₩373,634 | -0.17% | 6.6천 |
| 2026.10.01 | ₩368,704 | ₩371,202 | ₩368,704 | ₩371,202 | +0.68% | 1.3천 |
| 2026.09.30 | ₩372,658 | ₩372,658 | ₩370,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩370,427 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩372,645 | ₩372,645 | ₩370,307 | ₩371,162 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩373,006 | ₩373,500 | ₩371,777 | ₩372,030 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩374,542 | ₩375,410 | ₩373,834 | ₩375,410 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩373,286 | ₩374,114 | ₩371,977 | ₩374,021 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩375,250 | ₩375,250 | ₩374,061 | ₩374,061 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩377,655 | ₩377,788 | ₩377,307 | ₩377,307 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩375,010 | ₩377,321 | ₩375,010 | ₩377,321 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩371,964 | ₩372,912 | ₩371,964 | ₩372,912 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩375,517 | ₩375,517 | ₩373,780 | ₩374,515 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩373,861 | ₩374,235 | ₩371,082 | ₩371,082 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩373,874 | ₩373,874 | ₩372,966 | ₩372,966 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩374,542 | ₩375,424 | ₩373,927 | ₩374,916 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩376,426 | ₩376,746 | ₩376,025 | ₩376,025 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩373,046 | ₩373,767 | ₩372,925 | ₩373,126 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩375,464 | ₩375,718 | ₩375,464 | ₩375,464 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩379,699 | ₩379,699 | ₩377,414 | ₩377,414 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩380,754 | ₩380,754 | ₩380,407 | ₩380,434 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩379,699 | ₩381,382 | ₩379,699 | ₩381,262 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩377,561 | ₩377,815 | ₩377,508 | ₩377,508 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩375,491 | ₩375,491 | ₩374,943 | ₩374,943 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩378,269 | ₩378,470 | ₩377,227 | ₩378,122 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩380,193 | ₩380,207 | ₩379,512 | ₩379,792 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩380,821 | ₩381,235 | ₩380,647 | ₩380,915 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩379,124 | ₩379,338 | ₩378,643 | ₩379,338 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩378,496 | ₩379,058 | ₩377,935 | ₩379,058 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩378,056 | ₩378,403 | ₩378,056 | ₩378,216 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩378,724 | ₩379,338 | ₩378,724 | ₩379,311 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩379,058 | ₩379,191 | ₩377,187 | ₩377,187 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩381,329 | ₩382,237 | ₩380,166 | ₩380,166 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩380,581 | ₩380,581 | ₩379,271 | ₩379,271 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩383,132 | ₩383,132 | ₩382,130 | ₩382,130 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩384,014 | ₩384,041 | ₩383,934 | ₩384,041 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩383,172 | ₩384,335 | ₩383,172 | ₩384,335 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩381,128 | ₩382,197 | ₩381,128 | ₩381,716 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩381,663 | ₩382,117 | ₩380,714 | ₩380,714 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩381,649 | ₩381,649 | ₩381,195 | ₩381,195 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩381,449 | ₩381,583 | ₩381,315 | ₩381,583 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩379,846 | ₩379,846 | ₩378,911 | ₩378,911 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩382,785 | ₩382,785 | ₩380,354 | ₩380,354 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩376,853 | ₩381,917 | ₩376,840 | ₩381,262 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩370,908 | ₩375,210 | ₩370,908 | ₩374,903 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩366,192 | ₩370,080 | ₩366,192 | ₩370,080 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩365,805 | ₩368,370 | ₩365,016 | ₩368,330 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩368,330 | ₩368,330 | ₩364,095 | ₩364,095 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩367,341 | ₩369,118 | ₩367,341 | ₩369,105 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩366,873 | ₩367,314 | ₩366,059 | ₩367,194 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩366,165 | ₩368,250 | ₩366,112 | ₩366,179 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩366,459 | ₩366,459 | ₩364,562 | ₩365,150 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩370,414 | ₩370,414 | ₩369,345 | ₩369,345 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩369,799 | ₩369,799 | ₩369,412 | ₩369,732 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩369,692 | ₩369,692 | ₩366,740 | ₩366,740 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩367,515 | ₩368,771 | ₩367,448 | ₩368,223 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩370,948 | ₩372,632 | ₩370,307 | ₩371,002 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩371,843 | ₩371,843 | ₩370,000 | ₩371,402 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩369,372 | ₩370,307 | ₩369,372 | ₩370,120 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩370,748 | ₩371,256 | ₩368,771 | ₩369,078 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩370,614 | ₩371,349 | ₩370,200 | ₩371,256 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩369,252 | ₩370,387 | ₩369,252 | ₩369,826 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩366,473 | ₩366,847 | ₩365,524 | ₩366,713 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩369,813 | ₩369,813 | ₩368,597 | ₩368,998 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩369,732 | ₩370,881 | ₩369,732 | ₩370,561 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩369,866 | ₩370,414 | ₩365,551 | ₩367,982 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩368,129 | ₩369,639 | ₩368,116 | ₩368,116 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩366,018 | ₩369,131 | ₩366,018 | ₩368,824 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩365,003 | ₩366,326 | ₩364,242 | ₩366,326 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩364,589 | ₩364,629 | ₩362,465 | ₩363,707 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩362,465 | ₩364,282 | ₩362,318 | ₩362,318 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩363,012 | ₩364,121 | ₩361,369 | ₩361,783 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩359,846 | ₩362,959 | ₩359,846 | ₩361,864 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩365,938 | ₩365,938 | ₩364,950 | ₩365,163 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩365,444 | ₩366,459 | ₩365,391 | ₩366,232 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩368,624 | ₩368,998 | ₩363,453 | ₩363,453 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩369,599 | ₩370,641 | ₩368,143 | ₩368,143 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩370,588 | ₩371,095 | ₩369,879 | ₩369,906 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩366,606 | ₩366,606 | ₩365,016 | ₩365,471 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩357,989 | ₩363,400 | ₩357,882 | ₩363,400 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩362,091 | ₩362,785 | ₩356,840 | ₩356,840 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩364,055 | ₩364,055 | ₩358,617 | ₩361,596 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩362,946 | ₩362,946 | ₩361,636 | ₩361,636 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩366,486 | ₩366,486 | ₩360,060 | ₩360,968 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩367,301 | ₩369,265 | ₩367,301 | ₩369,091 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩367,849 | ₩367,862 | ₩366,940 | ₩366,940 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩368,103 | ₩369,586 | ₩368,103 | ₩369,412 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩366,580 | ₩368,624 | ₩366,580 | ₩368,009 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩367,207 | ₩368,156 | ₩367,207 | ₩367,515 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩364,602 | ₩367,221 | ₩364,602 | ₩367,061 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩365,658 | ₩365,658 | ₩365,270 | ₩365,270 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩364,923 | ₩365,618 | ₩364,589 | ₩365,417 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩361,075 | ₩363,520 | ₩361,075 | ₩362,772 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩358,069 | ₩360,795 | ₩358,069 | ₩360,795 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩358,123 | ₩359,886 | ₩358,123 | ₩359,793 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩355,798 | ₩357,308 | ₩355,197 | ₩355,197 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩358,310 | ₩358,310 | ₩356,987 | ₩357,802 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩359,018 | ₩359,018 | ₩357,642 | ₩357,642 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩361,329 | ₩363,440 | ₩361,329 | ₩362,251 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩357,615 | ₩360,247 | ₩357,615 | ₩359,926 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩357,401 | ₩358,858 | ₩356,052 | ₩358,858 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩360,421 | ₩360,741 | ₩359,659 | ₩359,659 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩358,978 | ₩359,779 | ₩358,978 | ₩359,646 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩358,871 | ₩359,245 | ₩356,733 | ₩357,054 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩357,281 | ₩359,445 | ₩357,281 | ₩359,445 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩354,142 | ₩355,237 | ₩354,142 | ₩354,756 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩353,661 | ₩354,048 | ₩350,802 | ₩351,510 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩354,048 | ₩354,756 | ₩353,540 | ₩353,540 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩350,013 | ₩353,206 | ₩350,013 | ₩352,993 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩349,359 | ₩349,359 | ₩347,315 | ₩348,557 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩349,987 | ₩349,987 | ₩348,731 | ₩349,426 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩350,828 | ₩351,216 | ₩350,815 | ₩351,109 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩349,065 | ₩350,441 | ₩349,065 | ₩350,374 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩350,067 | ₩350,067 | ₩347,916 | ₩348,758 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩350,414 | ₩350,414 | ₩349,292 | ₩349,786 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩349,466 | ₩349,466 | ₩347,435 | ₩347,502 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩348,931 | ₩349,586 | ₩348,931 | ₩349,586 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩347,034 | ₩350,428 | ₩347,034 | ₩349,573 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩344,229 | ₩344,977 | ₩344,229 | ₩344,977 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩342,692 | ₩343,975 | ₩341,757 | ₩343,975 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩340,969 | ₩342,358 | ₩340,969 | ₩342,158 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩337,482 | ₩339,165 | ₩337,375 | ₩339,165 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩336,667 | ₩336,667 | ₩335,478 | ₩335,478 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩333,861 | ₩336,988 | ₩333,861 | ₩336,627 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩335,144 | ₩335,144 | ₩333,741 | ₩334,743 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩324,055 | ₩326,807 | ₩324,055 | ₩326,807 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩325,992 | ₩326,674 | ₩325,498 | ₩326,674 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩320,608 | ₩326,126 | ₩320,608 | ₩325,258 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩324,710 | ₩326,166 | ₩324,496 | ₩324,670 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩318,538 | ₩322,465 | ₩318,538 | ₩322,465 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩317,362 | ₩317,362 | ₩313,875 | ₩314,156 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩317,776 | ₩318,190 | ₩315,412 | ₩315,412 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩324,977 | ₩324,977 | ₩320,608 | ₩320,608 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩326,380 | ₩326,380 | ₩324,790 | ₩325,151 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩322,265 | ₩324,510 | ₩322,265 | ₩322,987 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩325,712 | ₩325,712 | ₩323,240 | ₩323,494 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩320,755 | ₩321,704 | ₩317,856 | ₩318,992 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩322,425 | ₩324,777 | ₩322,425 | ₩324,670 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩328,264 | ₩328,878 | ₩325,178 | ₩325,178 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩329,600 | ₩330,989 | ₩329,399 | ₩329,426 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩328,905 | ₩329,025 | ₩327,743 | ₩328,090 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩326,099 | ₩326,313 | ₩325,231 | ₩325,231 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩328,544 | ₩329,172 | ₩326,807 | ₩326,807 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩331,871 | ₩331,884 | ₩331,096 | ₩331,884 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩332,044 | ₩335,237 | ₩331,871 | ₩332,098 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩326,874 | ₩333,167 | ₩325,231 | ₩332,899 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩329,586 | ₩332,098 | ₩329,586 | ₩330,869 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩335,745 | ₩335,759 | ₩333,701 | ₩335,759 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩336,493 | ₩338,965 | ₩336,493 | ₩338,511 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩334,142 | ₩337,228 | ₩333,180 | ₩336,480 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩337,575 | ₩340,100 | ₩337,575 | ₩339,847 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩338,537 | ₩339,259 | ₩338,537 | ₩339,259 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩342,519 | ₩342,519 | ₩340,755 | ₩341,637 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩341,316 | ₩342,305 | ₩341,316 | ₩342,291 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩337,188 | ₩340,328 | ₩337,188 | ₩340,261 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩340,795 | ₩340,795 | ₩337,201 | ₩337,295 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩339,566 | ₩342,078 | ₩339,566 | ₩342,078 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩340,181 | ₩340,648 | ₩338,938 | ₩340,261 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩340,154 | ₩342,425 | ₩340,154 | ₩341,183 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩339,299 | ₩339,700 | ₩336,747 | ₩339,259 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩338,390 | ₩341,076 | ₩338,390 | ₩338,978 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩342,665 | ₩342,665 | ₩337,976 | ₩337,976 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩342,372 | ₩343,694 | ₩342,372 | ₩343,400 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩344,603 | ₩344,977 | ₩343,387 | ₩343,387 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩341,824 | ₩344,429 | ₩341,797 | ₩344,108 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩338,390 | ₩343,320 | ₩338,390 | ₩343,320 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩336,734 | ₩337,843 | ₩335,371 | ₩335,705 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩340,434 | ₩340,809 | ₩337,990 | ₩339,873 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩339,579 | ₩339,833 | ₩337,161 | ₩339,833 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩337,762 | ₩341,971 | ₩337,762 | ₩341,356 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩339,165 | ₩339,994 | ₩337,789 | ₩339,245 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩337,148 | ₩340,809 | ₩337,148 | ₩340,809 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩342,438 | ₩342,438 | ₩340,702 | ₩341,116 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩341,517 | ₩341,744 | ₩341,463 | ₩341,463 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩340,154 | ₩340,969 | ₩340,154 | ₩340,501 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩340,662 | ₩340,662 | ₩339,098 | ₩339,379 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩341,664 | ₩341,971 | ₩340,234 | ₩340,662 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩338,631 | ₩340,274 | ₩336,186 | ₩339,058 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩336,680 | ₩337,161 | ₩334,142 | ₩334,155 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩341,717 | ₩341,717 | ₩340,501 | ₩340,635 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩341,249 | ₩342,265 | ₩340,996 | ₩340,996 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩338,163 | ₩339,499 | ₩338,163 | ₩339,499 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩341,637 | ₩341,637 | ₩339,593 | ₩340,047 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩340,127 | ₩340,982 | ₩340,127 | ₩340,889 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩339,446 | ₩341,102 | ₩339,446 | ₩340,782 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩338,123 | ₩338,738 | ₩337,829 | ₩338,617 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩339,072 | ₩339,072 | ₩337,041 | ₩337,241 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩337,322 | ₩338,992 | ₩337,121 | ₩338,992 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩335,451 | ₩337,081 | ₩335,451 | ₩336,173 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩333,300 | ₩334,129 | ₩332,419 | ₩333,487 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩334,636 | ₩334,636 | ₩332,245 | ₩332,245 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩334,596 | ₩335,211 | ₩334,543 | ₩334,703 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩335,638 | ₩335,638 | ₩334,476 | ₩335,064 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩336,119 | ₩336,654 | ₩335,879 | ₩336,293 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩335,892 | ₩336,614 | ₩335,638 | ₩336,614 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩335,050 | ₩335,571 | ₩334,757 | ₩335,425 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩334,129 | ₩335,358 | ₩334,129 | ₩335,010 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩330,308 | ₩333,073 | ₩330,308 | ₩332,899 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩332,445 | ₩333,407 | ₩331,069 | ₩331,296 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩332,419 | ₩332,419 | ₩328,972 | ₩328,972 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩332,940 | ₩332,940 | ₩330,682 | ₩331,898 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩333,648 | ₩333,781 | ₩333,180 | ₩333,287 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩337,175 | ₩337,175 | ₩333,087 | ₩334,035 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩335,745 | ₩337,709 | ₩335,745 | ₩337,709 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩333,140 | ₩336,186 | ₩333,140 | ₩336,026 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩333,407 | ₩333,594 | ₩332,485 | ₩332,485 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩333,300 | ₩333,300 | ₩332,432 | ₩332,726 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩334,810 | ₩334,810 | ₩333,861 | ₩334,062 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩333,421 | ₩333,688 | ₩333,073 | ₩333,434 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩330,962 | ₩333,474 | ₩330,962 | ₩333,167 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩332,018 | ₩332,018 | ₩331,002 | ₩331,002 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩330,147 | ₩332,165 | ₩330,147 | ₩330,749 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩330,334 | ₩332,405 | ₩330,334 | ₩332,272 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩329,760 | ₩331,497 | ₩329,760 | ₩330,562 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩323,628 | ₩328,758 | ₩323,628 | ₩328,758 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩321,223 | ₩324,576 | ₩321,223 | ₩324,576 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩315,572 | ₩319,713 | ₩315,572 | ₩319,713 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩321,049 | ₩321,049 | ₩315,144 | ₩315,144 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩320,208 | ₩322,145 | ₩318,658 | ₩320,542 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩319,767 | ₩320,568 | ₩319,620 | ₩319,620 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩324,817 | ₩324,817 | ₩319,606 | ₩320,675 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩325,966 | ₩326,246 | ₩324,536 | ₩324,536 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩329,012 | ₩329,012 | ₩324,777 | ₩325,017 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩331,136 | ₩331,136 | ₩330,428 | ₩330,481 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩329,185 | ₩330,562 | ₩329,185 | ₩330,321 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩328,344 | ₩329,947 | ₩327,222 | ₩329,519 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩322,305 | ₩324,884 | ₩320,568 | ₩324,884 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩325,792 | ₩325,792 | ₩323,655 | ₩323,655 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩325,485 | ₩328,811 | ₩325,485 | ₩327,422 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩325,124 | ₩326,821 | ₩324,990 | ₩325,097 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩329,853 | ₩329,853 | ₩328,771 | ₩329,079 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩328,571 | ₩329,747 | ₩328,170 | ₩329,132 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩330,294 | ₩330,468 | ₩327,729 | ₩327,729 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩331,764 | ₩332,231 | ₩330,628 | ₩330,628 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩331,443 | ₩331,804 | ₩331,390 | ₩331,751 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩331,296 | ₩331,911 | ₩331,296 | ₩331,911 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩329,079 | ₩329,466 | ₩328,437 | ₩328,771 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩324,590 | ₩326,540 | ₩324,590 | ₩326,086 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩324,042 | ₩324,616 | ₩322,185 | ₩323,681 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩326,126 | ₩326,126 | ₩325,926 | ₩325,926 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩322,786 | ₩325,952 | ₩322,786 | ₩325,832 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩321,223 | ₩321,998 | ₩320,328 | ₩321,891 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩324,176 | ₩324,536 | ₩319,393 | ₩320,582 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩325,097 | ₩325,538 | ₩323,467 | ₩323,761 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩317,990 | ₩323,280 | ₩317,763 | ₩322,319 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩320,448 | ₩321,290 | ₩319,767 | ₩321,290 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩325,872 | ₩325,872 | ₩315,919 | ₩315,946 | -3.05% | 6.3천 |
|---|