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 | ₩376,884 | ₩377,539 | ₩376,843 | ₩377,539 | +0.17% | 1.6천 |
| 2026.10.08 | ₩374,703 | ₩375,853 | ₩374,703 | ₩375,853 | +0.31% | 2.2천 |
| 2026.10.07 | ₩376,402 | ₩376,469 | ₩374,917 | ₩376,322 | -0.02% | 6.2천 |
| 2026.10.06 | ₩379,399 | ₩379,399 | ₩378,195 | ₩378,396 | -0.26% | 4.8만 |
| 2026.10.05 | ₩374,743 | ₩377,151 | ₩374,743 | ₩376,576 | +0.49% | 1.4천 |
| 2026.10.02 | ₩374,863 | ₩375,291 | ₩373,525 | ₩374,221 | -0.17% | 6.6천 |
| 2026.10.01 | ₩369,283 | ₩371,786 | ₩369,283 | ₩371,786 | +0.68% | 1.3천 |
| 2026.09.30 | ₩373,244 | ₩373,244 | ₩371,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩371,009 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩373,231 | ₩373,231 | ₩370,889 | ₩371,745 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩373,592 | ₩374,087 | ₩372,361 | ₩372,615 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩375,131 | ₩376,000 | ₩374,422 | ₩376,000 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩373,873 | ₩374,703 | ₩372,562 | ₩374,609 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩375,840 | ₩375,840 | ₩374,649 | ₩374,649 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩378,248 | ₩378,382 | ₩377,901 | ₩377,901 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩375,599 | ₩377,914 | ₩375,599 | ₩377,914 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩372,548 | ₩373,498 | ₩372,548 | ₩373,498 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩376,108 | ₩376,108 | ₩374,368 | ₩375,104 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩374,448 | ₩374,823 | ₩371,665 | ₩371,665 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩374,462 | ₩374,462 | ₩373,552 | ₩373,552 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩375,131 | ₩376,014 | ₩374,515 | ₩375,505 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩377,017 | ₩377,339 | ₩376,616 | ₩376,616 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩373,632 | ₩374,355 | ₩373,512 | ₩373,712 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩376,054 | ₩376,308 | ₩376,054 | ₩376,054 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩380,296 | ₩380,296 | ₩378,008 | ₩378,008 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩381,353 | ₩381,353 | ₩381,005 | ₩381,032 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩380,296 | ₩381,982 | ₩380,296 | ₩381,861 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩378,155 | ₩378,409 | ₩378,101 | ₩378,101 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩376,081 | ₩376,081 | ₩375,532 | ₩375,532 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩378,864 | ₩379,065 | ₩377,820 | ₩378,717 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩380,791 | ₩380,804 | ₩380,108 | ₩380,389 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩381,420 | ₩381,834 | ₩381,246 | ₩381,513 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩379,720 | ₩379,934 | ₩379,239 | ₩379,934 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩379,091 | ₩379,653 | ₩378,529 | ₩379,653 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩378,650 | ₩378,998 | ₩378,650 | ₩378,810 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩379,319 | ₩379,934 | ₩379,319 | ₩379,908 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩379,653 | ₩379,787 | ₩377,780 | ₩377,780 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩381,928 | ₩382,838 | ₩380,764 | ₩380,764 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩381,179 | ₩381,179 | ₩379,868 | ₩379,868 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩383,735 | ₩383,735 | ₩382,731 | ₩382,731 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩384,618 | ₩384,644 | ₩384,537 | ₩384,644 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩383,775 | ₩384,939 | ₩383,775 | ₩384,939 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩381,727 | ₩382,798 | ₩381,727 | ₩382,316 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩382,263 | ₩382,718 | ₩381,313 | ₩381,313 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩382,249 | ₩382,249 | ₩381,794 | ₩381,794 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩382,049 | ₩382,182 | ₩381,915 | ₩382,182 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩380,443 | ₩380,443 | ₩379,506 | ₩379,506 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩383,387 | ₩383,387 | ₩380,951 | ₩380,951 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩377,446 | ₩382,517 | ₩377,432 | ₩381,861 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩371,491 | ₩375,800 | ₩371,491 | ₩375,492 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩366,768 | ₩370,662 | ₩366,768 | ₩370,662 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩366,380 | ₩368,949 | ₩365,590 | ₩368,909 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩368,909 | ₩368,909 | ₩364,667 | ₩364,667 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩367,918 | ₩369,698 | ₩367,918 | ₩369,685 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩367,450 | ₩367,892 | ₩366,634 | ₩367,771 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩366,741 | ₩368,828 | ₩366,687 | ₩366,754 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩367,035 | ₩367,035 | ₩365,135 | ₩365,724 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩370,996 | ₩370,996 | ₩369,926 | ₩369,926 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩370,381 | ₩370,381 | ₩369,993 | ₩370,314 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩370,273 | ₩370,273 | ₩367,316 | ₩367,316 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩368,092 | ₩369,350 | ₩368,026 | ₩368,802 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩371,531 | ₩373,217 | ₩370,889 | ₩371,585 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩372,428 | ₩372,428 | ₩370,581 | ₩371,986 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩369,952 | ₩370,889 | ₩369,952 | ₩370,702 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩371,331 | ₩371,839 | ₩369,350 | ₩369,658 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩371,197 | ₩371,933 | ₩370,782 | ₩371,839 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩369,832 | ₩370,969 | ₩369,832 | ₩370,407 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩367,049 | ₩367,423 | ₩366,099 | ₩367,290 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩370,394 | ₩370,394 | ₩369,176 | ₩369,578 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩370,314 | ₩371,464 | ₩370,314 | ₩371,143 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩370,447 | ₩370,996 | ₩366,125 | ₩368,561 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩368,708 | ₩370,220 | ₩368,695 | ₩368,695 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩366,594 | ₩369,711 | ₩366,594 | ₩369,404 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩365,577 | ₩366,902 | ₩364,814 | ₩366,902 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩365,162 | ₩365,202 | ₩363,034 | ₩364,279 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩363,034 | ₩364,854 | ₩362,887 | ₩362,887 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩363,583 | ₩364,694 | ₩361,937 | ₩362,352 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩360,412 | ₩363,530 | ₩360,412 | ₩362,432 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩366,513 | ₩366,513 | ₩365,523 | ₩365,737 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩366,018 | ₩367,035 | ₩365,965 | ₩366,808 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩369,203 | ₩369,578 | ₩364,025 | ₩364,025 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩370,180 | ₩371,224 | ₩368,721 | ₩368,721 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩371,170 | ₩371,678 | ₩370,461 | ₩370,488 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩367,183 | ₩367,183 | ₩365,590 | ₩366,045 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩358,552 | ₩363,971 | ₩358,445 | ₩363,971 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩362,660 | ₩363,356 | ₩357,401 | ₩357,401 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩364,627 | ₩364,627 | ₩359,181 | ₩362,165 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩363,516 | ₩363,516 | ₩362,205 | ₩362,205 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩367,062 | ₩367,062 | ₩360,626 | ₩361,536 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩367,878 | ₩369,845 | ₩367,878 | ₩369,671 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩368,427 | ₩368,440 | ₩367,517 | ₩367,517 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩368,681 | ₩370,166 | ₩368,681 | ₩369,993 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩367,156 | ₩369,203 | ₩367,156 | ₩368,588 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩367,785 | ₩368,735 | ₩367,785 | ₩368,092 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩365,175 | ₩367,798 | ₩365,175 | ₩367,637 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩366,233 | ₩366,233 | ₩365,844 | ₩365,844 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩365,497 | ₩366,192 | ₩365,162 | ₩365,992 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩361,643 | ₩364,092 | ₩361,643 | ₩363,342 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩358,632 | ₩361,362 | ₩358,632 | ₩361,362 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩358,686 | ₩360,452 | ₩358,686 | ₩360,358 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩356,357 | ₩357,870 | ₩355,755 | ₩355,755 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩358,873 | ₩358,873 | ₩357,548 | ₩358,365 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩359,582 | ₩359,582 | ₩358,204 | ₩358,204 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩361,897 | ₩364,011 | ₩361,897 | ₩362,820 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩358,177 | ₩360,813 | ₩358,177 | ₩360,492 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩357,963 | ₩359,422 | ₩356,612 | ₩359,422 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩360,987 | ₩361,308 | ₩360,225 | ₩360,225 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩359,542 | ₩360,345 | ₩359,542 | ₩360,211 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩359,435 | ₩359,810 | ₩357,294 | ₩357,615 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩357,843 | ₩360,010 | ₩357,843 | ₩360,010 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩354,698 | ₩355,795 | ₩354,698 | ₩355,314 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩354,217 | ₩354,605 | ₩351,353 | ₩352,062 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩354,605 | ₩355,314 | ₩354,096 | ₩354,096 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩350,564 | ₩353,762 | ₩350,564 | ₩353,547 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩349,908 | ₩349,908 | ₩347,861 | ₩349,105 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩350,537 | ₩350,537 | ₩349,279 | ₩349,975 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩351,380 | ₩351,768 | ₩351,366 | ₩351,661 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩349,614 | ₩350,992 | ₩349,614 | ₩350,925 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩350,617 | ₩350,617 | ₩348,463 | ₩349,306 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩350,965 | ₩350,965 | ₩349,841 | ₩350,336 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩350,015 | ₩350,015 | ₩347,981 | ₩348,048 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩349,480 | ₩350,135 | ₩349,480 | ₩350,135 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩347,580 | ₩350,978 | ₩347,580 | ₩350,122 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩344,770 | ₩345,519 | ₩344,770 | ₩345,519 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩343,231 | ₩344,515 | ₩342,294 | ₩344,515 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩341,505 | ₩342,896 | ₩341,505 | ₩342,696 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩338,012 | ₩339,698 | ₩337,905 | ₩339,698 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩337,196 | ₩337,196 | ₩336,005 | ₩336,005 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩334,386 | ₩337,517 | ₩334,386 | ₩337,156 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩335,671 | ₩335,671 | ₩334,266 | ₩335,269 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩324,565 | ₩327,321 | ₩324,565 | ₩327,321 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩326,505 | ₩327,187 | ₩326,010 | ₩327,187 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩321,112 | ₩326,639 | ₩321,112 | ₩325,769 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩325,220 | ₩326,679 | ₩325,006 | ₩325,180 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩319,038 | ₩322,972 | ₩319,038 | ₩322,972 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩317,861 | ₩317,861 | ₩314,369 | ₩314,650 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩318,276 | ₩318,691 | ₩315,907 | ₩315,907 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩325,488 | ₩325,488 | ₩321,112 | ₩321,112 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩326,893 | ₩326,893 | ₩325,301 | ₩325,662 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩322,772 | ₩325,020 | ₩322,772 | ₩323,494 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩326,224 | ₩326,224 | ₩323,748 | ₩324,003 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩321,260 | ₩322,210 | ₩318,356 | ₩319,493 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩322,932 | ₩325,287 | ₩322,932 | ₩325,180 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩328,780 | ₩329,395 | ₩325,689 | ₩325,689 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩330,118 | ₩331,509 | ₩329,917 | ₩329,944 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩329,422 | ₩329,542 | ₩328,258 | ₩328,606 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩326,612 | ₩326,826 | ₩325,742 | ₩325,742 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩329,061 | ₩329,690 | ₩327,321 | ₩327,321 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩332,392 | ₩332,406 | ₩331,616 | ₩332,406 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩332,566 | ₩335,764 | ₩332,392 | ₩332,620 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩327,388 | ₩333,690 | ₩325,742 | ₩333,423 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩330,104 | ₩332,620 | ₩330,104 | ₩331,389 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩336,273 | ₩336,286 | ₩334,226 | ₩336,286 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩337,022 | ₩339,498 | ₩337,022 | ₩339,043 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩334,667 | ₩337,758 | ₩333,704 | ₩337,009 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩338,106 | ₩340,635 | ₩338,106 | ₩340,381 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩339,069 | ₩339,792 | ₩339,069 | ₩339,792 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩343,057 | ₩343,057 | ₩341,291 | ₩342,174 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩341,853 | ₩342,843 | ₩341,853 | ₩342,829 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩337,718 | ₩340,863 | ₩337,718 | ₩340,796 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩341,331 | ₩341,331 | ₩337,731 | ₩337,825 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩340,100 | ₩342,615 | ₩340,100 | ₩342,615 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩340,715 | ₩341,184 | ₩339,471 | ₩340,796 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩340,689 | ₩342,963 | ₩340,689 | ₩341,719 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩339,832 | ₩340,234 | ₩337,276 | ₩339,792 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩338,922 | ₩341,612 | ₩338,922 | ₩339,511 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩343,204 | ₩343,204 | ₩338,507 | ₩338,507 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩342,910 | ₩344,234 | ₩342,910 | ₩343,940 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩345,144 | ₩345,519 | ₩343,927 | ₩343,927 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩342,361 | ₩344,970 | ₩342,334 | ₩344,649 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩338,922 | ₩343,860 | ₩338,922 | ₩343,860 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩337,263 | ₩338,374 | ₩335,898 | ₩336,233 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩340,970 | ₩341,344 | ₩338,521 | ₩340,408 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩340,113 | ₩340,367 | ₩337,691 | ₩340,367 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩338,293 | ₩342,508 | ₩338,293 | ₩341,893 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩339,698 | ₩340,528 | ₩338,320 | ₩339,779 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩337,678 | ₩341,344 | ₩337,678 | ₩341,344 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩342,977 | ₩342,977 | ₩341,237 | ₩341,652 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩342,053 | ₩342,281 | ₩342,000 | ₩342,000 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩340,689 | ₩341,505 | ₩340,689 | ₩341,036 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩341,197 | ₩341,197 | ₩339,631 | ₩339,912 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩342,201 | ₩342,508 | ₩340,769 | ₩341,197 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩339,163 | ₩340,809 | ₩336,714 | ₩339,591 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩337,210 | ₩337,691 | ₩334,667 | ₩334,681 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩342,254 | ₩342,254 | ₩341,036 | ₩341,170 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩341,786 | ₩342,803 | ₩341,532 | ₩341,532 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩338,695 | ₩340,033 | ₩338,695 | ₩340,033 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩342,174 | ₩342,174 | ₩340,127 | ₩340,582 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩340,662 | ₩341,518 | ₩340,662 | ₩341,424 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩339,979 | ₩341,639 | ₩339,979 | ₩341,317 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩338,655 | ₩339,270 | ₩338,360 | ₩339,150 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩339,605 | ₩339,605 | ₩337,571 | ₩337,772 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩337,852 | ₩339,524 | ₩337,651 | ₩339,524 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩335,979 | ₩337,611 | ₩335,979 | ₩336,701 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩333,824 | ₩334,654 | ₩332,941 | ₩334,012 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩335,162 | ₩335,162 | ₩332,767 | ₩332,767 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩335,122 | ₩335,738 | ₩335,069 | ₩335,229 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩336,166 | ₩336,166 | ₩335,002 | ₩335,590 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩336,648 | ₩337,183 | ₩336,407 | ₩336,821 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩336,420 | ₩337,143 | ₩336,166 | ₩337,143 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩335,577 | ₩336,099 | ₩335,283 | ₩335,952 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩334,654 | ₩335,885 | ₩334,654 | ₩335,537 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩330,827 | ₩333,597 | ₩330,827 | ₩333,423 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩332,968 | ₩333,931 | ₩331,590 | ₩331,817 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩332,941 | ₩332,941 | ₩329,489 | ₩329,489 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩333,463 | ₩333,463 | ₩331,202 | ₩332,419 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩334,172 | ₩334,306 | ₩333,704 | ₩333,811 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩337,705 | ₩337,705 | ₩333,610 | ₩334,560 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩336,273 | ₩338,240 | ₩336,273 | ₩338,240 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩333,664 | ₩336,714 | ₩333,664 | ₩336,554 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩333,931 | ₩334,119 | ₩333,008 | ₩333,008 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩333,824 | ₩333,824 | ₩332,954 | ₩333,249 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩335,336 | ₩335,336 | ₩334,386 | ₩334,587 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩333,945 | ₩334,212 | ₩333,597 | ₩333,958 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩331,483 | ₩333,998 | ₩331,483 | ₩333,690 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩332,540 | ₩332,540 | ₩331,523 | ₩331,523 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩330,666 | ₩332,687 | ₩330,666 | ₩331,268 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩330,854 | ₩332,928 | ₩330,854 | ₩332,794 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩330,278 | ₩332,018 | ₩330,278 | ₩331,081 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩324,137 | ₩329,275 | ₩324,137 | ₩329,275 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩321,728 | ₩325,087 | ₩321,728 | ₩325,087 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩316,068 | ₩320,216 | ₩316,068 | ₩320,216 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩321,554 | ₩321,554 | ₩315,640 | ₩315,640 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩320,711 | ₩322,651 | ₩319,159 | ₩321,046 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩320,269 | ₩321,072 | ₩320,122 | ₩320,122 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩325,327 | ₩325,327 | ₩320,109 | ₩321,179 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩326,478 | ₩326,759 | ₩325,046 | ₩325,046 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩329,529 | ₩329,529 | ₩325,287 | ₩325,528 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩331,657 | ₩331,657 | ₩330,947 | ₩331,001 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩329,703 | ₩331,081 | ₩329,703 | ₩330,840 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩328,860 | ₩330,466 | ₩327,736 | ₩330,037 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩322,812 | ₩325,394 | ₩321,072 | ₩325,394 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩326,304 | ₩326,304 | ₩324,163 | ₩324,163 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩325,996 | ₩329,328 | ₩325,996 | ₩327,937 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩325,635 | ₩327,335 | ₩325,501 | ₩325,608 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩330,372 | ₩330,372 | ₩329,288 | ₩329,596 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩329,087 | ₩330,265 | ₩328,686 | ₩329,649 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩330,814 | ₩330,987 | ₩328,244 | ₩328,244 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩332,285 | ₩332,754 | ₩331,148 | ₩331,148 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩331,964 | ₩332,326 | ₩331,911 | ₩332,272 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩331,817 | ₩332,433 | ₩331,817 | ₩332,433 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩329,596 | ₩329,984 | ₩328,954 | ₩329,288 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩325,100 | ₩327,054 | ₩325,100 | ₩326,599 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩324,551 | ₩325,127 | ₩322,691 | ₩324,190 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩326,639 | ₩326,639 | ₩326,438 | ₩326,438 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩323,294 | ₩326,465 | ₩323,294 | ₩326,344 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩321,728 | ₩322,504 | ₩320,831 | ₩322,397 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩324,685 | ₩325,046 | ₩319,895 | ₩321,086 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩325,608 | ₩326,050 | ₩323,976 | ₩324,270 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩318,490 | ₩323,789 | ₩318,262 | ₩322,825 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩320,952 | ₩321,795 | ₩320,269 | ₩321,795 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩326,384 | ₩326,384 | ₩316,416 | ₩316,443 | -3.05% | 6.3천 |
|---|