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 | ₩377,864 | ₩378,521 | ₩377,824 | ₩378,521 | +0.17% | 1.6천 |
| 2026.10.08 | ₩375,677 | ₩376,831 | ₩375,677 | ₩376,831 | +0.31% | 2.2천 |
| 2026.10.07 | ₩377,381 | ₩377,448 | ₩375,892 | ₩377,300 | -0.02% | 6.2천 |
| 2026.10.06 | ₩380,386 | ₩380,386 | ₩379,179 | ₩379,380 | -0.26% | 4.8만 |
| 2026.10.05 | ₩375,717 | ₩378,132 | ₩375,717 | ₩377,555 | +0.49% | 1.4천 |
| 2026.10.02 | ₩375,838 | ₩376,267 | ₩374,496 | ₩375,194 | -0.17% | 6.6천 |
| 2026.10.01 | ₩370,244 | ₩372,752 | ₩370,244 | ₩372,752 | +0.68% | 1.3천 |
| 2026.09.30 | ₩374,215 | ₩374,215 | ₩371,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩371,974 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩374,201 | ₩374,201 | ₩371,854 | ₩372,712 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩374,564 | ₩375,060 | ₩373,329 | ₩373,584 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩376,106 | ₩376,978 | ₩375,395 | ₩376,978 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩374,845 | ₩375,677 | ₩373,531 | ₩375,583 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩376,817 | ₩376,817 | ₩375,623 | ₩375,623 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩379,232 | ₩379,366 | ₩378,883 | ₩378,883 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩376,576 | ₩378,897 | ₩376,576 | ₩378,897 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩373,517 | ₩374,470 | ₩373,517 | ₩374,470 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩377,086 | ₩377,086 | ₩375,342 | ₩376,079 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩375,422 | ₩375,798 | ₩372,632 | ₩372,632 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩375,436 | ₩375,436 | ₩374,523 | ₩374,523 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩376,106 | ₩376,992 | ₩375,489 | ₩376,482 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩377,998 | ₩378,320 | ₩377,595 | ₩377,595 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩374,604 | ₩375,328 | ₩374,483 | ₩374,684 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩377,032 | ₩377,287 | ₩377,032 | ₩377,032 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩381,285 | ₩381,285 | ₩378,991 | ₩378,991 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩382,345 | ₩382,345 | ₩381,996 | ₩382,023 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩381,285 | ₩382,975 | ₩381,285 | ₩382,854 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩379,138 | ₩379,393 | ₩379,085 | ₩379,085 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩377,059 | ₩377,059 | ₩376,509 | ₩376,509 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩379,849 | ₩380,051 | ₩378,803 | ₩379,702 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩381,781 | ₩381,795 | ₩381,097 | ₩381,379 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩382,412 | ₩382,828 | ₩382,237 | ₩382,506 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩380,708 | ₩380,923 | ₩380,225 | ₩380,923 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩380,077 | ₩380,641 | ₩379,514 | ₩380,641 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩379,635 | ₩379,983 | ₩379,635 | ₩379,796 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩380,305 | ₩380,923 | ₩380,305 | ₩380,896 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩380,641 | ₩380,775 | ₩378,763 | ₩378,763 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩382,921 | ₩383,834 | ₩381,754 | ₩381,754 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩382,170 | ₩382,170 | ₩380,855 | ₩380,855 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩384,733 | ₩384,733 | ₩383,726 | ₩383,726 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩385,618 | ₩385,645 | ₩385,538 | ₩385,645 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩384,773 | ₩385,940 | ₩384,773 | ₩385,940 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩382,720 | ₩383,793 | ₩382,720 | ₩383,311 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩383,257 | ₩383,713 | ₩382,304 | ₩382,304 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩383,243 | ₩383,243 | ₩382,787 | ₩382,787 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩383,042 | ₩383,176 | ₩382,908 | ₩383,176 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩381,432 | ₩381,432 | ₩380,493 | ₩380,493 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩384,384 | ₩384,384 | ₩381,942 | ₩381,942 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩378,427 | ₩383,512 | ₩378,414 | ₩382,854 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩372,457 | ₩376,777 | ₩372,457 | ₩376,469 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩367,722 | ₩371,626 | ₩367,722 | ₩371,626 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩367,333 | ₩369,908 | ₩366,541 | ₩369,868 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩369,868 | ₩369,868 | ₩365,615 | ₩365,615 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩368,875 | ₩370,660 | ₩368,875 | ₩370,646 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩368,406 | ₩368,849 | ₩367,587 | ₩368,728 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩367,695 | ₩369,788 | ₩367,641 | ₩367,708 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩367,990 | ₩367,990 | ₩366,085 | ₩366,675 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩371,961 | ₩371,961 | ₩370,888 | ₩370,888 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩371,344 | ₩371,344 | ₩370,955 | ₩371,277 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩371,236 | ₩371,236 | ₩368,272 | ₩368,272 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩369,050 | ₩370,311 | ₩368,983 | ₩369,761 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩372,498 | ₩374,188 | ₩371,854 | ₩372,551 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩373,396 | ₩373,396 | ₩371,545 | ₩372,954 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩370,915 | ₩371,854 | ₩370,915 | ₩371,666 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩372,296 | ₩372,806 | ₩370,311 | ₩370,619 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩372,162 | ₩372,900 | ₩371,746 | ₩372,806 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩370,794 | ₩371,934 | ₩370,794 | ₩371,371 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩368,003 | ₩368,379 | ₩367,051 | ₩368,245 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩371,357 | ₩371,357 | ₩370,136 | ₩370,539 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩371,277 | ₩372,430 | ₩371,277 | ₩372,108 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩371,411 | ₩371,961 | ₩367,078 | ₩369,519 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩369,667 | ₩371,183 | ₩369,653 | ₩369,653 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩367,547 | ₩370,673 | ₩367,547 | ₩370,364 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩366,528 | ₩367,856 | ₩365,763 | ₩367,856 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩366,112 | ₩366,152 | ₩363,979 | ₩365,226 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩363,979 | ₩365,803 | ₩363,831 | ₩363,831 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩364,529 | ₩365,642 | ₩362,879 | ₩363,294 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩361,349 | ₩364,475 | ₩361,349 | ₩363,375 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩367,467 | ₩367,467 | ₩366,474 | ₩366,689 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩366,970 | ₩367,990 | ₩366,917 | ₩367,762 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩370,163 | ₩370,539 | ₩364,971 | ₩364,971 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩371,143 | ₩372,189 | ₩369,680 | ₩369,680 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩372,135 | ₩372,645 | ₩371,424 | ₩371,451 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩368,137 | ₩368,137 | ₩366,541 | ₩366,997 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩359,484 | ₩364,918 | ₩359,377 | ₩364,918 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩363,603 | ₩364,301 | ₩358,331 | ₩358,331 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩365,575 | ₩365,575 | ₩360,115 | ₩363,107 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩364,462 | ₩364,462 | ₩363,147 | ₩363,147 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩368,017 | ₩368,017 | ₩361,564 | ₩362,476 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩368,835 | ₩370,807 | ₩368,835 | ₩370,633 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩369,385 | ₩369,399 | ₩368,473 | ₩368,473 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩369,640 | ₩371,129 | ₩369,640 | ₩370,955 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩368,111 | ₩370,163 | ₩368,111 | ₩369,546 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩368,741 | ₩369,694 | ₩368,741 | ₩369,050 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩366,125 | ₩368,755 | ₩366,125 | ₩368,594 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩367,185 | ₩367,185 | ₩366,796 | ₩366,796 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩366,447 | ₩367,145 | ₩366,112 | ₩366,943 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩362,583 | ₩365,038 | ₩362,583 | ₩364,287 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩359,565 | ₩362,302 | ₩359,565 | ₩362,302 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩359,619 | ₩361,389 | ₩359,619 | ₩361,296 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩357,284 | ₩358,800 | ₩356,681 | ₩356,681 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩359,806 | ₩359,806 | ₩358,478 | ₩359,297 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩360,517 | ₩360,517 | ₩359,136 | ₩359,136 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩362,838 | ₩364,958 | ₩362,838 | ₩363,764 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩359,109 | ₩361,752 | ₩359,109 | ₩361,430 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩358,894 | ₩360,356 | ₩357,539 | ₩360,356 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩361,926 | ₩362,248 | ₩361,161 | ₩361,161 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩360,477 | ₩361,282 | ₩360,477 | ₩361,148 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩360,370 | ₩360,745 | ₩358,223 | ₩358,545 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩358,773 | ₩360,947 | ₩358,773 | ₩360,947 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩355,621 | ₩356,721 | ₩355,621 | ₩356,238 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩355,138 | ₩355,527 | ₩352,267 | ₩352,978 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩355,527 | ₩356,238 | ₩355,017 | ₩355,017 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩351,475 | ₩354,682 | ₩351,475 | ₩354,467 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩350,818 | ₩350,818 | ₩348,765 | ₩350,013 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩351,448 | ₩351,448 | ₩350,187 | ₩350,885 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩352,294 | ₩352,683 | ₩352,280 | ₩352,575 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩350,523 | ₩351,905 | ₩350,523 | ₩351,838 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩351,529 | ₩351,529 | ₩349,369 | ₩350,214 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩351,878 | ₩351,878 | ₩350,751 | ₩351,247 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩350,925 | ₩350,925 | ₩348,886 | ₩348,953 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩350,389 | ₩351,046 | ₩350,389 | ₩351,046 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩348,484 | ₩351,891 | ₩348,484 | ₩351,033 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩345,666 | ₩346,418 | ₩345,666 | ₩346,418 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩344,124 | ₩345,411 | ₩343,184 | ₩345,411 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩342,393 | ₩343,788 | ₩342,393 | ₩343,587 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩338,891 | ₩340,582 | ₩338,784 | ₩340,582 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩338,073 | ₩338,073 | ₩336,879 | ₩336,879 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩335,256 | ₩338,395 | ₩335,256 | ₩338,033 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩336,544 | ₩336,544 | ₩335,135 | ₩336,141 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩325,409 | ₩328,172 | ₩325,409 | ₩328,172 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩327,354 | ₩328,038 | ₩326,858 | ₩328,038 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩321,948 | ₩327,488 | ₩321,948 | ₩326,616 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩326,066 | ₩327,528 | ₩325,852 | ₩326,026 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩319,868 | ₩323,812 | ₩319,868 | ₩323,812 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩318,688 | ₩318,688 | ₩315,186 | ₩315,468 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩319,103 | ₩319,519 | ₩316,729 | ₩316,729 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩326,334 | ₩326,334 | ₩321,948 | ₩321,948 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩327,743 | ₩327,743 | ₩326,147 | ₩326,509 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩323,611 | ₩325,865 | ₩323,611 | ₩324,336 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩327,072 | ₩327,072 | ₩324,590 | ₩324,845 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩322,095 | ₩323,048 | ₩319,184 | ₩320,324 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩323,772 | ₩326,133 | ₩323,772 | ₩326,026 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩329,635 | ₩330,252 | ₩326,536 | ₩326,536 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩330,976 | ₩332,371 | ₩330,775 | ₩330,802 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩330,279 | ₩330,399 | ₩329,112 | ₩329,460 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩327,461 | ₩327,676 | ₩326,589 | ₩326,589 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩329,916 | ₩330,547 | ₩328,172 | ₩328,172 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩333,257 | ₩333,270 | ₩332,479 | ₩333,270 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩333,431 | ₩336,638 | ₩333,257 | ₩333,485 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩328,239 | ₩334,558 | ₩326,589 | ₩334,290 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩330,963 | ₩333,485 | ₩330,963 | ₩332,251 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩337,147 | ₩337,161 | ₩335,095 | ₩337,161 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩337,899 | ₩340,381 | ₩337,899 | ₩339,924 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩335,538 | ₩338,637 | ₩334,572 | ₩337,885 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩338,985 | ₩341,521 | ₩338,985 | ₩341,266 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩339,951 | ₩340,676 | ₩339,951 | ₩340,676 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩343,949 | ₩343,949 | ₩342,178 | ₩343,064 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩342,742 | ₩343,735 | ₩342,742 | ₩343,721 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩338,596 | ₩341,749 | ₩338,596 | ₩341,682 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩342,219 | ₩342,219 | ₩338,610 | ₩338,704 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩340,984 | ₩343,506 | ₩340,984 | ₩343,506 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩341,601 | ₩342,071 | ₩340,354 | ₩341,682 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩341,575 | ₩343,855 | ₩341,575 | ₩342,608 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩340,716 | ₩341,118 | ₩338,154 | ₩340,676 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩339,804 | ₩342,500 | ₩339,804 | ₩340,394 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩344,097 | ₩344,097 | ₩339,388 | ₩339,388 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩343,802 | ₩345,130 | ₩343,802 | ₩344,835 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩346,042 | ₩346,418 | ₩344,821 | ₩344,821 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩343,252 | ₩345,868 | ₩343,225 | ₩345,546 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩339,804 | ₩344,754 | ₩339,804 | ₩344,754 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩338,140 | ₩339,254 | ₩336,772 | ₩337,107 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩341,856 | ₩342,232 | ₩339,401 | ₩341,293 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩340,998 | ₩341,253 | ₩338,569 | ₩341,253 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩339,173 | ₩343,399 | ₩339,173 | ₩342,782 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩340,582 | ₩341,414 | ₩339,200 | ₩340,662 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩338,556 | ₩342,232 | ₩338,556 | ₩342,232 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩343,869 | ₩343,869 | ₩342,125 | ₩342,541 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩342,943 | ₩343,171 | ₩342,889 | ₩342,889 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩341,575 | ₩342,393 | ₩341,575 | ₩341,923 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩342,084 | ₩342,084 | ₩340,515 | ₩340,796 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩343,091 | ₩343,399 | ₩341,655 | ₩342,084 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩340,045 | ₩341,695 | ₩337,590 | ₩340,475 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩338,087 | ₩338,569 | ₩335,538 | ₩335,551 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩343,144 | ₩343,144 | ₩341,923 | ₩342,058 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩342,675 | ₩343,694 | ₩342,420 | ₩342,420 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩339,576 | ₩340,917 | ₩339,576 | ₩340,917 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩343,064 | ₩343,064 | ₩341,011 | ₩341,467 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩341,548 | ₩342,406 | ₩341,548 | ₩342,312 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩340,864 | ₩342,527 | ₩340,864 | ₩342,205 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩339,535 | ₩340,153 | ₩339,240 | ₩340,032 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩340,488 | ₩340,488 | ₩338,449 | ₩338,650 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩338,730 | ₩340,407 | ₩338,529 | ₩340,407 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩336,852 | ₩338,489 | ₩336,852 | ₩337,577 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩334,692 | ₩335,524 | ₩333,807 | ₩334,880 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩336,034 | ₩336,034 | ₩333,633 | ₩333,633 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩335,994 | ₩336,611 | ₩335,940 | ₩336,101 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩337,040 | ₩337,040 | ₩335,873 | ₩336,463 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩337,523 | ₩338,060 | ₩337,282 | ₩337,697 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩337,295 | ₩338,019 | ₩337,040 | ₩338,019 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩336,450 | ₩336,973 | ₩336,155 | ₩336,825 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩335,524 | ₩336,758 | ₩335,524 | ₩336,410 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩331,687 | ₩334,464 | ₩331,687 | ₩334,290 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩333,834 | ₩334,800 | ₩332,452 | ₩332,680 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩333,807 | ₩333,807 | ₩330,346 | ₩330,346 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩334,330 | ₩334,330 | ₩332,063 | ₩333,284 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩335,041 | ₩335,175 | ₩334,572 | ₩334,679 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩338,583 | ₩338,583 | ₩334,478 | ₩335,430 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩337,147 | ₩339,120 | ₩337,147 | ₩339,120 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩334,531 | ₩337,590 | ₩334,531 | ₩337,429 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩334,800 | ₩334,988 | ₩333,874 | ₩333,874 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩334,692 | ₩334,692 | ₩333,820 | ₩334,116 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩336,208 | ₩336,208 | ₩335,256 | ₩335,457 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩334,813 | ₩335,081 | ₩334,464 | ₩334,827 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩332,345 | ₩334,867 | ₩332,345 | ₩334,558 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩333,404 | ₩333,404 | ₩332,385 | ₩332,385 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩331,526 | ₩333,552 | ₩331,526 | ₩332,130 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩331,714 | ₩333,794 | ₩331,714 | ₩333,659 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩331,137 | ₩332,881 | ₩331,137 | ₩331,942 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩324,980 | ₩330,131 | ₩324,980 | ₩330,131 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩322,565 | ₩325,932 | ₩322,565 | ₩325,932 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩316,890 | ₩321,049 | ₩316,890 | ₩321,049 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩322,390 | ₩322,390 | ₩316,461 | ₩316,461 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩321,545 | ₩323,490 | ₩319,989 | ₩321,880 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩321,102 | ₩321,907 | ₩320,955 | ₩320,955 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩326,173 | ₩326,173 | ₩320,941 | ₩322,015 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩327,327 | ₩327,609 | ₩325,892 | ₩325,892 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩330,386 | ₩330,386 | ₩326,133 | ₩326,375 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩332,519 | ₩332,519 | ₩331,808 | ₩331,862 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩330,560 | ₩331,942 | ₩330,560 | ₩331,701 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩329,715 | ₩331,325 | ₩328,588 | ₩330,896 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩323,651 | ₩326,241 | ₩321,907 | ₩326,241 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩327,153 | ₩327,153 | ₩325,006 | ₩325,006 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩326,844 | ₩330,185 | ₩326,844 | ₩328,790 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩326,482 | ₩328,186 | ₩326,348 | ₩326,455 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩331,231 | ₩331,231 | ₩330,144 | ₩330,453 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩329,943 | ₩331,124 | ₩329,541 | ₩330,507 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩331,674 | ₩331,848 | ₩329,098 | ₩329,098 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩333,150 | ₩333,619 | ₩332,009 | ₩332,009 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩332,828 | ₩333,190 | ₩332,774 | ₩333,136 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩332,680 | ₩333,297 | ₩332,680 | ₩333,297 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩330,453 | ₩330,842 | ₩329,809 | ₩330,144 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩325,945 | ₩327,904 | ₩325,945 | ₩327,448 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩325,395 | ₩325,972 | ₩323,531 | ₩325,033 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩327,488 | ₩327,488 | ₩327,287 | ₩327,287 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩324,134 | ₩327,314 | ₩324,134 | ₩327,193 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩322,565 | ₩323,343 | ₩321,666 | ₩323,235 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩325,530 | ₩325,892 | ₩320,727 | ₩321,921 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩326,455 | ₩326,898 | ₩324,819 | ₩325,114 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩319,318 | ₩324,631 | ₩319,090 | ₩323,665 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩321,787 | ₩322,632 | ₩321,102 | ₩322,632 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩327,233 | ₩327,233 | ₩317,239 | ₩317,266 | -3.05% | 6.3천 |
|---|