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 | ₩375,870 | ₩376,524 | ₩375,830 | ₩376,524 | +0.17% | 1.6천 |
| 2026.10.08 | ₩373,694 | ₩374,842 | ₩373,694 | ₩374,842 | +0.31% | 2.2천 |
| 2026.10.07 | ₩375,389 | ₩375,456 | ₩373,908 | ₩375,309 | -0.02% | 6.2천 |
| 2026.10.06 | ₩378,378 | ₩378,378 | ₩377,177 | ₩377,378 | -0.26% | 4.8만 |
| 2026.10.05 | ₩373,734 | ₩376,137 | ₩373,734 | ₩375,563 | +0.49% | 1.4천 |
| 2026.10.02 | ₩373,855 | ₩374,282 | ₩372,520 | ₩373,214 | -0.17% | 6.6천 |
| 2026.10.01 | ₩368,290 | ₩370,785 | ₩368,290 | ₩370,785 | +0.68% | 1.3천 |
| 2026.09.30 | ₩372,240 | ₩372,240 | ₩370,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩370,011 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩372,226 | ₩372,226 | ₩369,891 | ₩370,745 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩372,587 | ₩373,081 | ₩371,359 | ₩371,613 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩374,121 | ₩374,989 | ₩373,414 | ₩374,989 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩372,867 | ₩373,694 | ₩371,559 | ₩373,601 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩374,829 | ₩374,829 | ₩373,641 | ₩373,641 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩377,231 | ₩377,364 | ₩376,884 | ₩376,884 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩374,589 | ₩376,897 | ₩374,589 | ₩376,897 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩371,546 | ₩372,493 | ₩371,546 | ₩372,493 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩375,096 | ₩375,096 | ₩373,361 | ₩374,095 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩373,441 | ₩373,815 | ₩370,665 | ₩370,665 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩373,454 | ₩373,454 | ₩372,547 | ₩372,547 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩374,121 | ₩375,002 | ₩373,508 | ₩374,495 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩376,003 | ₩376,323 | ₩375,603 | ₩375,603 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩372,627 | ₩373,347 | ₩372,507 | ₩372,707 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩375,042 | ₩375,296 | ₩375,042 | ₩375,042 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩379,273 | ₩379,273 | ₩376,991 | ₩376,991 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩380,327 | ₩380,327 | ₩379,980 | ₩380,007 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩379,273 | ₩380,954 | ₩379,273 | ₩380,834 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩377,137 | ₩377,391 | ₩377,084 | ₩377,084 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩375,069 | ₩375,069 | ₩374,522 | ₩374,522 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩377,845 | ₩378,045 | ₩376,804 | ₩377,698 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩379,766 | ₩379,780 | ₩379,086 | ₩379,366 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩380,394 | ₩380,807 | ₩380,220 | ₩380,487 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩378,699 | ₩378,912 | ₩378,218 | ₩378,912 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩378,072 | ₩378,632 | ₩377,511 | ₩378,632 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩377,631 | ₩377,978 | ₩377,631 | ₩377,791 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩378,298 | ₩378,912 | ₩378,298 | ₩378,886 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩378,632 | ₩378,765 | ₩376,764 | ₩376,764 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩380,901 | ₩381,808 | ₩379,740 | ₩379,740 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩380,153 | ₩380,153 | ₩378,846 | ₩378,846 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩382,702 | ₩382,702 | ₩381,701 | ₩381,701 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩383,583 | ₩383,610 | ₩383,503 | ₩383,610 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩382,742 | ₩383,903 | ₩382,742 | ₩383,903 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩380,700 | ₩381,768 | ₩380,700 | ₩381,288 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩381,234 | ₩381,688 | ₩380,287 | ₩380,287 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩381,221 | ₩381,221 | ₩380,767 | ₩380,767 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩381,021 | ₩381,154 | ₩380,887 | ₩381,154 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩379,419 | ₩379,419 | ₩378,485 | ₩378,485 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩382,355 | ₩382,355 | ₩379,926 | ₩379,926 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩376,430 | ₩381,488 | ₩376,417 | ₩380,834 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩370,492 | ₩374,789 | ₩370,492 | ₩374,482 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩365,781 | ₩369,664 | ₩365,781 | ₩369,664 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩365,394 | ₩367,956 | ₩364,607 | ₩367,916 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩367,916 | ₩367,916 | ₩363,686 | ₩363,686 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩366,929 | ₩368,703 | ₩366,929 | ₩368,690 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩366,462 | ₩366,902 | ₩365,648 | ₩366,782 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩365,754 | ₩367,836 | ₩365,701 | ₩365,768 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩366,048 | ₩366,048 | ₩364,153 | ₩364,740 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩369,998 | ₩369,998 | ₩368,930 | ₩368,930 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩369,384 | ₩369,384 | ₩368,997 | ₩369,317 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩369,277 | ₩369,277 | ₩366,328 | ₩366,328 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩367,102 | ₩368,357 | ₩367,035 | ₩367,809 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩370,532 | ₩372,213 | ₩369,891 | ₩370,585 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩371,426 | ₩371,426 | ₩369,584 | ₩370,985 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩368,957 | ₩369,891 | ₩368,957 | ₩369,704 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩370,332 | ₩370,839 | ₩368,357 | ₩368,663 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩370,198 | ₩370,932 | ₩369,784 | ₩370,839 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩368,837 | ₩369,971 | ₩368,837 | ₩369,411 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩366,061 | ₩366,435 | ₩365,114 | ₩366,301 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩369,397 | ₩369,397 | ₩368,183 | ₩368,583 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩369,317 | ₩370,465 | ₩369,317 | ₩370,145 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩369,451 | ₩369,998 | ₩365,140 | ₩367,569 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩367,716 | ₩369,224 | ₩367,703 | ₩367,703 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩365,607 | ₩368,717 | ₩365,607 | ₩368,410 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩364,593 | ₩365,914 | ₩363,833 | ₩365,914 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩364,180 | ₩364,220 | ₩362,058 | ₩363,299 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩362,058 | ₩363,873 | ₩361,911 | ₩361,911 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩362,605 | ₩363,713 | ₩360,963 | ₩361,377 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩359,442 | ₩362,552 | ₩359,442 | ₩361,457 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩365,527 | ₩365,527 | ₩364,540 | ₩364,753 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩365,034 | ₩366,048 | ₩364,980 | ₩365,821 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩368,210 | ₩368,583 | ₩363,045 | ₩363,045 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩369,184 | ₩370,225 | ₩367,729 | ₩367,729 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩370,171 | ₩370,678 | ₩369,464 | ₩369,491 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩366,195 | ₩366,195 | ₩364,607 | ₩365,060 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩357,587 | ₩362,992 | ₩357,481 | ₩362,992 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩361,684 | ₩362,378 | ₩356,440 | ₩356,440 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩363,646 | ₩363,646 | ₩358,214 | ₩361,190 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩362,538 | ₩362,538 | ₩361,230 | ₩361,230 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩366,075 | ₩366,075 | ₩359,656 | ₩360,563 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩366,889 | ₩368,850 | ₩366,889 | ₩368,677 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩367,436 | ₩367,449 | ₩366,528 | ₩366,528 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩367,689 | ₩369,171 | ₩367,689 | ₩368,997 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩366,168 | ₩368,210 | ₩366,168 | ₩367,596 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩366,795 | ₩367,743 | ₩366,795 | ₩367,102 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩364,193 | ₩366,809 | ₩364,193 | ₩366,648 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩365,247 | ₩365,247 | ₩364,860 | ₩364,860 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩364,513 | ₩365,207 | ₩364,180 | ₩365,007 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩360,670 | ₩363,112 | ₩360,670 | ₩362,365 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩357,667 | ₩360,390 | ₩357,667 | ₩360,390 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩357,721 | ₩359,482 | ₩357,721 | ₩359,389 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩355,399 | ₩356,907 | ₩354,798 | ₩354,798 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩357,908 | ₩357,908 | ₩356,586 | ₩357,400 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩358,615 | ₩358,615 | ₩357,240 | ₩357,240 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩360,923 | ₩363,032 | ₩360,923 | ₩361,844 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩357,214 | ₩359,843 | ₩357,214 | ₩359,522 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩357,000 | ₩358,455 | ₩355,652 | ₩358,455 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩360,016 | ₩360,336 | ₩359,255 | ₩359,255 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩358,575 | ₩359,375 | ₩358,575 | ₩359,242 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩358,468 | ₩358,842 | ₩356,333 | ₩356,653 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩356,880 | ₩359,042 | ₩356,880 | ₩359,042 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩353,744 | ₩354,838 | ₩353,744 | ₩354,358 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩353,264 | ₩353,651 | ₩350,408 | ₩351,115 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩353,651 | ₩354,358 | ₩353,143 | ₩353,143 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩349,620 | ₩352,810 | ₩349,620 | ₩352,596 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩348,967 | ₩348,967 | ₩346,925 | ₩348,166 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩349,594 | ₩349,594 | ₩348,339 | ₩349,033 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩350,434 | ₩350,821 | ₩350,421 | ₩350,715 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩348,673 | ₩350,047 | ₩348,673 | ₩349,981 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩349,674 | ₩349,674 | ₩347,525 | ₩348,366 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩350,021 | ₩350,021 | ₩348,900 | ₩349,394 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩349,073 | ₩349,073 | ₩347,045 | ₩347,112 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩348,539 | ₩349,193 | ₩348,539 | ₩349,193 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩346,645 | ₩350,034 | ₩346,645 | ₩349,180 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩343,842 | ₩344,589 | ₩343,842 | ₩344,589 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩342,307 | ₩343,589 | ₩341,373 | ₩343,589 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩340,586 | ₩341,974 | ₩340,586 | ₩341,774 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩337,103 | ₩338,784 | ₩336,996 | ₩338,784 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩336,289 | ₩336,289 | ₩335,101 | ₩335,101 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩333,487 | ₩336,609 | ₩333,487 | ₩336,249 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩334,768 | ₩334,768 | ₩333,366 | ₩334,367 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩323,691 | ₩326,440 | ₩323,691 | ₩326,440 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩325,626 | ₩326,307 | ₩325,133 | ₩326,307 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩320,249 | ₩325,760 | ₩320,249 | ₩324,893 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩324,345 | ₩325,800 | ₩324,132 | ₩324,305 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩318,180 | ₩322,103 | ₩318,180 | ₩322,103 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩317,006 | ₩317,006 | ₩313,523 | ₩313,803 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩317,419 | ₩317,833 | ₩315,057 | ₩315,057 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩324,612 | ₩324,612 | ₩320,249 | ₩320,249 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩326,013 | ₩326,013 | ₩324,425 | ₩324,786 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩321,903 | ₩324,145 | ₩321,903 | ₩322,624 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩325,346 | ₩325,346 | ₩322,877 | ₩323,131 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩320,395 | ₩321,343 | ₩317,499 | ₩318,634 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩322,063 | ₩324,412 | ₩322,063 | ₩324,305 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩327,895 | ₩328,509 | ₩324,812 | ₩324,812 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩329,230 | ₩330,617 | ₩329,029 | ₩329,056 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩328,536 | ₩328,656 | ₩327,375 | ₩327,722 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩325,733 | ₩325,947 | ₩324,866 | ₩324,866 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩328,175 | ₩328,803 | ₩326,440 | ₩326,440 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩331,498 | ₩331,512 | ₩330,724 | ₩331,512 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩331,672 | ₩334,861 | ₩331,498 | ₩331,725 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩326,507 | ₩332,793 | ₩324,866 | ₩332,526 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩329,216 | ₩331,725 | ₩329,216 | ₩330,497 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩335,368 | ₩335,382 | ₩333,326 | ₩335,382 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩336,115 | ₩338,584 | ₩336,115 | ₩338,131 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩333,767 | ₩336,849 | ₩332,806 | ₩336,102 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩337,196 | ₩339,719 | ₩337,196 | ₩339,465 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩338,157 | ₩338,878 | ₩338,157 | ₩338,878 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩342,134 | ₩342,134 | ₩340,372 | ₩341,253 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩340,933 | ₩341,920 | ₩340,933 | ₩341,907 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩336,809 | ₩339,945 | ₩336,809 | ₩339,879 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩340,412 | ₩340,412 | ₩336,823 | ₩336,916 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩339,185 | ₩341,694 | ₩339,185 | ₩341,694 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩339,799 | ₩340,266 | ₩338,558 | ₩339,879 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩339,772 | ₩342,041 | ₩339,772 | ₩340,800 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩338,918 | ₩339,318 | ₩336,369 | ₩338,878 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩338,010 | ₩340,693 | ₩338,010 | ₩338,598 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩342,281 | ₩342,281 | ₩337,597 | ₩337,597 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩341,987 | ₩343,308 | ₩341,987 | ₩343,015 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩344,216 | ₩344,589 | ₩343,001 | ₩343,001 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩341,440 | ₩344,042 | ₩341,413 | ₩343,722 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩338,010 | ₩342,935 | ₩338,010 | ₩342,935 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩336,356 | ₩337,463 | ₩334,995 | ₩335,328 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩340,052 | ₩340,426 | ₩337,610 | ₩339,492 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩339,198 | ₩339,452 | ₩336,783 | ₩339,452 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩337,383 | ₩341,587 | ₩337,383 | ₩340,973 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩338,784 | ₩339,612 | ₩337,410 | ₩338,864 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩336,769 | ₩340,426 | ₩336,769 | ₩340,426 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩342,054 | ₩342,054 | ₩340,319 | ₩340,733 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩341,133 | ₩341,360 | ₩341,080 | ₩341,080 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩339,772 | ₩340,586 | ₩339,772 | ₩340,119 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩340,279 | ₩340,279 | ₩338,718 | ₩338,998 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩341,280 | ₩341,587 | ₩339,852 | ₩340,279 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩338,251 | ₩339,892 | ₩335,809 | ₩338,678 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩336,302 | ₩336,783 | ₩333,767 | ₩333,780 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩341,333 | ₩341,333 | ₩340,119 | ₩340,252 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩340,866 | ₩341,880 | ₩340,613 | ₩340,613 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩337,784 | ₩339,118 | ₩337,784 | ₩339,118 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩341,253 | ₩341,253 | ₩339,211 | ₩339,665 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩339,745 | ₩340,599 | ₩339,745 | ₩340,506 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩339,065 | ₩340,719 | ₩339,065 | ₩340,399 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩337,744 | ₩338,357 | ₩337,450 | ₩338,237 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩338,691 | ₩338,691 | ₩336,663 | ₩336,863 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩336,943 | ₩338,611 | ₩336,743 | ₩338,611 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩335,075 | ₩336,703 | ₩335,075 | ₩335,795 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩332,926 | ₩333,753 | ₩332,045 | ₩333,113 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩334,261 | ₩334,261 | ₩331,872 | ₩331,872 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩334,221 | ₩334,834 | ₩334,167 | ₩334,327 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩335,261 | ₩335,261 | ₩334,100 | ₩334,688 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩335,742 | ₩336,276 | ₩335,502 | ₩335,915 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩335,515 | ₩336,236 | ₩335,261 | ₩336,236 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩334,674 | ₩335,195 | ₩334,381 | ₩335,048 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩333,753 | ₩334,981 | ₩333,753 | ₩334,634 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩329,937 | ₩332,699 | ₩329,937 | ₩332,526 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩332,072 | ₩333,033 | ₩330,697 | ₩330,924 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩332,045 | ₩332,045 | ₩328,602 | ₩328,602 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩332,566 | ₩332,566 | ₩330,310 | ₩331,525 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩333,273 | ₩333,406 | ₩332,806 | ₩332,913 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩336,796 | ₩336,796 | ₩332,713 | ₩333,660 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩335,368 | ₩337,330 | ₩335,368 | ₩337,330 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩332,766 | ₩335,809 | ₩332,766 | ₩335,648 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩333,033 | ₩333,220 | ₩332,112 | ₩332,112 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩332,926 | ₩332,926 | ₩332,059 | ₩332,352 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩334,434 | ₩334,434 | ₩333,487 | ₩333,687 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩333,046 | ₩333,313 | ₩332,699 | ₩333,060 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩330,591 | ₩333,100 | ₩330,591 | ₩332,793 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩331,645 | ₩331,645 | ₩330,631 | ₩330,631 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩329,777 | ₩331,792 | ₩329,777 | ₩330,377 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩329,964 | ₩332,032 | ₩329,964 | ₩331,899 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩329,390 | ₩331,125 | ₩329,390 | ₩330,190 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩323,264 | ₩328,389 | ₩323,264 | ₩328,389 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩320,862 | ₩324,212 | ₩320,862 | ₩324,212 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩315,218 | ₩319,354 | ₩315,218 | ₩319,354 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩320,689 | ₩320,689 | ₩314,790 | ₩314,790 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩319,848 | ₩321,783 | ₩318,300 | ₩320,182 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩319,408 | ₩320,208 | ₩319,261 | ₩319,261 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩324,452 | ₩324,452 | ₩319,248 | ₩320,315 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩325,600 | ₩325,880 | ₩324,172 | ₩324,172 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩328,642 | ₩328,642 | ₩324,412 | ₩324,652 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩330,764 | ₩330,764 | ₩330,057 | ₩330,110 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩328,816 | ₩330,190 | ₩328,816 | ₩329,950 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩327,975 | ₩329,577 | ₩326,854 | ₩329,149 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩321,943 | ₩324,519 | ₩320,208 | ₩324,519 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩325,426 | ₩325,426 | ₩323,291 | ₩323,291 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩325,119 | ₩328,442 | ₩325,119 | ₩327,054 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩324,759 | ₩326,454 | ₩324,626 | ₩324,732 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩329,483 | ₩329,483 | ₩328,402 | ₩328,709 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩328,202 | ₩329,376 | ₩327,802 | ₩328,762 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩329,923 | ₩330,097 | ₩327,361 | ₩327,361 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩331,391 | ₩331,858 | ₩330,257 | ₩330,257 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩331,071 | ₩331,431 | ₩331,018 | ₩331,378 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩330,924 | ₩331,538 | ₩330,924 | ₩331,538 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩328,709 | ₩329,096 | ₩328,069 | ₩328,402 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩324,225 | ₩326,174 | ₩324,225 | ₩325,720 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩323,678 | ₩324,252 | ₩321,823 | ₩323,318 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩325,760 | ₩325,760 | ₩325,560 | ₩325,560 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩322,424 | ₩325,586 | ₩322,424 | ₩325,466 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩320,862 | ₩321,636 | ₩319,968 | ₩321,530 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩323,812 | ₩324,172 | ₩319,034 | ₩320,222 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩324,732 | ₩325,173 | ₩323,104 | ₩323,398 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩317,633 | ₩322,917 | ₩317,406 | ₩321,957 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩320,088 | ₩320,929 | ₩319,408 | ₩320,929 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩325,506 | ₩325,506 | ₩315,564 | ₩315,591 | -3.05% | 6.3천 |
|---|