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 | ₩377,858 | ₩378,516 | ₩377,818 | ₩378,516 | +0.17% | 1.6천 |
| 2026.10.08 | ₩375,671 | ₩376,825 | ₩375,671 | ₩376,825 | +0.31% | 2.2천 |
| 2026.10.07 | ₩377,375 | ₩377,442 | ₩375,886 | ₩377,295 | -0.02% | 6.2천 |
| 2026.10.06 | ₩380,380 | ₩380,380 | ₩379,173 | ₩379,374 | -0.26% | 4.8만 |
| 2026.10.05 | ₩375,712 | ₩378,126 | ₩375,712 | ₩377,550 | +0.49% | 1.4천 |
| 2026.10.02 | ₩375,832 | ₩376,262 | ₩374,491 | ₩375,189 | -0.17% | 6.6천 |
| 2026.10.01 | ₩370,238 | ₩372,747 | ₩370,238 | ₩372,747 | +0.68% | 1.3천 |
| 2026.09.30 | ₩374,209 | ₩374,209 | ₩371,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩371,969 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩374,196 | ₩374,196 | ₩371,848 | ₩372,707 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩374,558 | ₩375,054 | ₩373,324 | ₩373,579 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩376,101 | ₩376,973 | ₩375,390 | ₩376,973 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩374,840 | ₩375,671 | ₩373,525 | ₩375,578 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩376,812 | ₩376,812 | ₩375,618 | ₩375,618 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩379,227 | ₩379,361 | ₩378,878 | ₩378,878 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩376,570 | ₩378,891 | ₩376,570 | ₩378,891 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩373,512 | ₩374,464 | ₩373,512 | ₩374,464 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩377,080 | ₩377,080 | ₩375,336 | ₩376,074 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩375,417 | ₩375,792 | ₩372,626 | ₩372,626 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩375,430 | ₩375,430 | ₩374,518 | ₩374,518 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩376,101 | ₩376,986 | ₩375,484 | ₩376,476 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩377,992 | ₩378,314 | ₩377,590 | ₩377,590 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩374,598 | ₩375,323 | ₩374,477 | ₩374,679 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩377,026 | ₩377,281 | ₩377,026 | ₩377,026 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩381,279 | ₩381,279 | ₩378,985 | ₩378,985 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩382,339 | ₩382,339 | ₩381,990 | ₩382,017 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩381,279 | ₩382,969 | ₩381,279 | ₩382,849 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩379,133 | ₩379,387 | ₩379,079 | ₩379,079 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩377,053 | ₩377,053 | ₩376,503 | ₩376,503 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩379,844 | ₩380,045 | ₩378,797 | ₩379,696 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩381,775 | ₩381,789 | ₩381,091 | ₩381,373 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩382,406 | ₩382,822 | ₩382,232 | ₩382,500 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩380,702 | ₩380,917 | ₩380,219 | ₩380,917 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩380,072 | ₩380,635 | ₩379,508 | ₩380,635 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩379,629 | ₩379,978 | ₩379,629 | ₩379,790 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩380,300 | ₩380,917 | ₩380,300 | ₩380,890 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩380,635 | ₩380,769 | ₩378,757 | ₩378,757 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩382,916 | ₩383,828 | ₩381,749 | ₩381,749 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩382,164 | ₩382,164 | ₩380,850 | ₩380,850 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩384,727 | ₩384,727 | ₩383,721 | ₩383,721 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩385,612 | ₩385,639 | ₩385,532 | ₩385,639 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩384,767 | ₩385,934 | ₩384,767 | ₩385,934 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩382,715 | ₩383,788 | ₩382,715 | ₩383,305 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩383,251 | ₩383,707 | ₩382,299 | ₩382,299 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩383,238 | ₩383,238 | ₩382,782 | ₩382,782 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩383,036 | ₩383,171 | ₩382,902 | ₩383,171 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩381,427 | ₩381,427 | ₩380,488 | ₩380,488 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩384,378 | ₩384,378 | ₩381,936 | ₩381,936 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩378,422 | ₩383,506 | ₩378,408 | ₩382,849 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩372,452 | ₩376,772 | ₩372,452 | ₩376,463 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩367,716 | ₩371,620 | ₩367,716 | ₩371,620 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩367,327 | ₩369,903 | ₩366,536 | ₩369,863 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩369,863 | ₩369,863 | ₩365,610 | ₩365,610 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩368,870 | ₩370,654 | ₩368,870 | ₩370,641 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩368,400 | ₩368,843 | ₩367,582 | ₩368,722 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩367,689 | ₩369,782 | ₩367,636 | ₩367,703 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩367,984 | ₩367,984 | ₩366,079 | ₩366,670 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩371,955 | ₩371,955 | ₩370,882 | ₩370,882 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩371,338 | ₩371,338 | ₩370,949 | ₩371,271 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩371,231 | ₩371,231 | ₩368,266 | ₩368,266 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩369,044 | ₩370,305 | ₩368,977 | ₩369,755 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩372,492 | ₩374,182 | ₩371,848 | ₩372,546 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩373,391 | ₩373,391 | ₩371,540 | ₩372,948 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩370,909 | ₩371,848 | ₩370,909 | ₩371,660 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩372,291 | ₩372,801 | ₩370,305 | ₩370,614 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩372,157 | ₩372,894 | ₩371,741 | ₩372,801 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩370,788 | ₩371,929 | ₩370,788 | ₩371,365 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩367,998 | ₩368,373 | ₩367,045 | ₩368,239 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩371,352 | ₩371,352 | ₩370,131 | ₩370,533 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩371,271 | ₩372,425 | ₩371,271 | ₩372,103 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩371,405 | ₩371,955 | ₩367,072 | ₩369,514 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩369,661 | ₩371,177 | ₩369,648 | ₩369,648 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩367,542 | ₩370,667 | ₩367,542 | ₩370,359 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩366,522 | ₩367,850 | ₩365,757 | ₩367,850 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩366,106 | ₩366,147 | ₩363,973 | ₩365,221 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩363,973 | ₩365,798 | ₩363,826 | ₩363,826 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩364,523 | ₩365,637 | ₩362,873 | ₩363,289 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩361,344 | ₩364,470 | ₩361,344 | ₩363,370 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩367,461 | ₩367,461 | ₩366,468 | ₩366,683 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩366,965 | ₩367,984 | ₩366,911 | ₩367,756 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩370,158 | ₩370,533 | ₩364,966 | ₩364,966 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩371,137 | ₩372,183 | ₩369,675 | ₩369,675 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩372,130 | ₩372,640 | ₩371,419 | ₩371,446 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩368,132 | ₩368,132 | ₩366,536 | ₩366,992 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩359,479 | ₩364,912 | ₩359,372 | ₩364,912 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩363,598 | ₩364,295 | ₩358,325 | ₩358,325 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩365,570 | ₩365,570 | ₩360,110 | ₩363,101 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩364,456 | ₩364,456 | ₩363,141 | ₩363,141 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩368,011 | ₩368,011 | ₩361,558 | ₩362,471 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩368,830 | ₩370,802 | ₩368,830 | ₩370,627 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩369,380 | ₩369,393 | ₩368,467 | ₩368,467 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩369,635 | ₩371,124 | ₩369,635 | ₩370,949 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩368,105 | ₩370,158 | ₩368,105 | ₩369,541 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩368,736 | ₩369,688 | ₩368,736 | ₩369,044 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩366,120 | ₩368,749 | ₩366,120 | ₩368,588 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩367,180 | ₩367,180 | ₩366,790 | ₩366,790 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩366,442 | ₩367,139 | ₩366,106 | ₩366,938 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩362,578 | ₩365,033 | ₩362,578 | ₩364,282 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩359,560 | ₩362,296 | ₩359,560 | ₩362,296 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩359,613 | ₩361,384 | ₩359,613 | ₩361,290 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩357,279 | ₩358,795 | ₩356,675 | ₩356,675 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩359,801 | ₩359,801 | ₩358,473 | ₩359,291 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩360,512 | ₩360,512 | ₩359,130 | ₩359,130 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩362,833 | ₩364,953 | ₩362,833 | ₩363,759 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩359,103 | ₩361,746 | ₩359,103 | ₩361,424 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩358,889 | ₩360,351 | ₩357,534 | ₩360,351 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩361,921 | ₩362,243 | ₩361,156 | ₩361,156 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩360,472 | ₩361,277 | ₩360,472 | ₩361,143 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩360,364 | ₩360,740 | ₩358,218 | ₩358,540 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩358,768 | ₩360,941 | ₩358,768 | ₩360,941 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩355,615 | ₩356,715 | ₩355,615 | ₩356,233 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩355,132 | ₩355,522 | ₩352,262 | ₩352,973 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩355,522 | ₩356,233 | ₩355,012 | ₩355,012 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩351,470 | ₩354,676 | ₩351,470 | ₩354,462 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩350,813 | ₩350,813 | ₩348,760 | ₩350,008 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩351,443 | ₩351,443 | ₩350,182 | ₩350,880 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩352,288 | ₩352,677 | ₩352,275 | ₩352,570 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩350,518 | ₩351,899 | ₩350,518 | ₩351,832 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩351,524 | ₩351,524 | ₩349,364 | ₩350,209 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩351,873 | ₩351,873 | ₩350,746 | ₩351,242 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩350,920 | ₩350,920 | ₩348,881 | ₩348,948 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩350,383 | ₩351,041 | ₩350,383 | ₩351,041 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩348,478 | ₩351,886 | ₩348,478 | ₩351,027 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩345,661 | ₩346,412 | ₩345,661 | ₩346,412 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩344,118 | ₩345,406 | ₩343,179 | ₩345,406 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩342,388 | ₩343,783 | ₩342,388 | ₩343,582 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩338,886 | ₩340,577 | ₩338,779 | ₩340,577 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩338,068 | ₩338,068 | ₩336,874 | ₩336,874 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩335,251 | ₩338,390 | ₩335,251 | ₩338,028 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩336,539 | ₩336,539 | ₩335,130 | ₩336,136 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩325,404 | ₩328,168 | ₩325,404 | ₩328,168 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩327,349 | ₩328,033 | ₩326,853 | ₩328,033 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩321,943 | ₩327,483 | ₩321,943 | ₩326,611 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩326,061 | ₩327,524 | ₩325,847 | ₩326,021 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩319,863 | ₩323,808 | ₩319,863 | ₩323,808 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩318,683 | ₩318,683 | ₩315,181 | ₩315,463 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩319,099 | ₩319,515 | ₩316,724 | ₩316,724 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩326,330 | ₩326,330 | ₩321,943 | ₩321,943 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩327,738 | ₩327,738 | ₩326,142 | ₩326,504 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩323,606 | ₩325,860 | ₩323,606 | ₩324,331 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩327,067 | ₩327,067 | ₩324,586 | ₩324,840 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩322,090 | ₩323,043 | ₩319,179 | ₩320,320 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩323,767 | ₩326,128 | ₩323,767 | ₩326,021 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩329,630 | ₩330,247 | ₩326,531 | ₩326,531 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩330,971 | ₩332,367 | ₩330,770 | ₩330,797 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩330,274 | ₩330,394 | ₩329,107 | ₩329,455 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩327,456 | ₩327,671 | ₩326,585 | ₩326,585 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩329,912 | ₩330,542 | ₩328,168 | ₩328,168 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩333,252 | ₩333,265 | ₩332,474 | ₩333,265 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩333,426 | ₩336,633 | ₩333,252 | ₩333,480 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩328,235 | ₩334,553 | ₩326,585 | ₩334,285 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩330,958 | ₩333,480 | ₩330,958 | ₩332,246 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩337,142 | ₩337,156 | ₩335,090 | ₩337,156 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩337,894 | ₩340,376 | ₩337,894 | ₩339,919 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩335,533 | ₩338,632 | ₩334,567 | ₩337,880 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩338,980 | ₩341,516 | ₩338,980 | ₩341,261 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩339,946 | ₩340,671 | ₩339,946 | ₩340,671 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩343,944 | ₩343,944 | ₩342,173 | ₩343,059 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩342,737 | ₩343,729 | ₩342,737 | ₩343,716 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩338,591 | ₩341,744 | ₩338,591 | ₩341,677 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩342,213 | ₩342,213 | ₩338,605 | ₩338,699 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩340,979 | ₩343,501 | ₩340,979 | ₩343,501 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩341,596 | ₩342,066 | ₩340,349 | ₩341,677 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩341,570 | ₩343,850 | ₩341,570 | ₩342,602 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩340,711 | ₩341,113 | ₩338,149 | ₩340,671 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩339,799 | ₩342,495 | ₩339,799 | ₩340,389 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩344,092 | ₩344,092 | ₩339,383 | ₩339,383 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩343,796 | ₩345,125 | ₩343,796 | ₩344,829 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩346,037 | ₩346,412 | ₩344,816 | ₩344,816 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩343,246 | ₩345,862 | ₩343,220 | ₩345,540 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩339,799 | ₩344,749 | ₩339,799 | ₩344,749 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩338,135 | ₩339,249 | ₩336,767 | ₩337,102 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩341,851 | ₩342,227 | ₩339,396 | ₩341,288 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩340,993 | ₩341,248 | ₩338,564 | ₩341,248 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩339,168 | ₩343,394 | ₩339,168 | ₩342,777 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩340,577 | ₩341,409 | ₩339,195 | ₩340,657 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩338,551 | ₩342,227 | ₩338,551 | ₩342,227 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩343,864 | ₩343,864 | ₩342,120 | ₩342,535 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩342,938 | ₩343,166 | ₩342,884 | ₩342,884 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩341,570 | ₩342,388 | ₩341,570 | ₩341,918 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩342,079 | ₩342,079 | ₩340,510 | ₩340,791 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩343,085 | ₩343,394 | ₩341,650 | ₩342,079 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩340,040 | ₩341,690 | ₩337,585 | ₩340,469 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩338,081 | ₩338,564 | ₩335,533 | ₩335,546 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩343,139 | ₩343,139 | ₩341,918 | ₩342,052 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩342,670 | ₩343,689 | ₩342,415 | ₩342,415 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩339,571 | ₩340,912 | ₩339,571 | ₩340,912 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩343,059 | ₩343,059 | ₩341,006 | ₩341,462 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩341,543 | ₩342,401 | ₩341,543 | ₩342,307 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩340,858 | ₩342,522 | ₩340,858 | ₩342,200 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩339,530 | ₩340,147 | ₩339,235 | ₩340,027 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩340,483 | ₩340,483 | ₩338,444 | ₩338,645 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩338,725 | ₩340,402 | ₩338,524 | ₩340,402 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩336,847 | ₩338,484 | ₩336,847 | ₩337,572 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩334,687 | ₩335,519 | ₩333,802 | ₩334,875 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩336,029 | ₩336,029 | ₩333,628 | ₩333,628 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩335,989 | ₩336,606 | ₩335,935 | ₩336,096 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩337,035 | ₩337,035 | ₩335,868 | ₩336,458 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩337,518 | ₩338,055 | ₩337,277 | ₩337,692 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩337,290 | ₩338,014 | ₩337,035 | ₩338,014 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩336,445 | ₩336,968 | ₩336,150 | ₩336,820 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩335,519 | ₩336,753 | ₩335,519 | ₩336,405 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩331,682 | ₩334,459 | ₩331,682 | ₩334,285 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩333,829 | ₩334,795 | ₩332,447 | ₩332,675 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩333,802 | ₩333,802 | ₩330,341 | ₩330,341 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩334,325 | ₩334,325 | ₩332,058 | ₩333,279 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩335,036 | ₩335,170 | ₩334,567 | ₩334,674 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩338,578 | ₩338,578 | ₩334,473 | ₩335,425 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩337,142 | ₩339,114 | ₩337,142 | ₩339,114 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩334,526 | ₩337,585 | ₩334,526 | ₩337,424 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩334,795 | ₩334,983 | ₩333,869 | ₩333,869 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩334,687 | ₩334,687 | ₩333,815 | ₩334,111 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩336,203 | ₩336,203 | ₩335,251 | ₩335,452 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩334,808 | ₩335,076 | ₩334,459 | ₩334,822 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩332,340 | ₩334,862 | ₩332,340 | ₩334,553 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩333,400 | ₩333,400 | ₩332,380 | ₩332,380 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩331,521 | ₩333,547 | ₩331,521 | ₩332,125 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩331,709 | ₩333,789 | ₩331,709 | ₩333,654 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩331,132 | ₩332,876 | ₩331,132 | ₩331,937 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩324,975 | ₩330,126 | ₩324,975 | ₩330,126 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩322,560 | ₩325,927 | ₩322,560 | ₩325,927 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩316,885 | ₩321,044 | ₩316,885 | ₩321,044 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩322,385 | ₩322,385 | ₩316,456 | ₩316,456 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩321,540 | ₩323,486 | ₩319,984 | ₩321,876 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩321,098 | ₩321,903 | ₩320,950 | ₩320,950 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩326,169 | ₩326,169 | ₩320,937 | ₩322,010 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩327,322 | ₩327,604 | ₩325,887 | ₩325,887 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩330,381 | ₩330,381 | ₩326,128 | ₩326,370 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩332,514 | ₩332,514 | ₩331,803 | ₩331,857 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩330,555 | ₩331,937 | ₩330,555 | ₩331,696 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩329,710 | ₩331,320 | ₩328,583 | ₩330,891 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩323,647 | ₩326,236 | ₩321,903 | ₩326,236 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩327,148 | ₩327,148 | ₩325,001 | ₩325,001 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩326,839 | ₩330,180 | ₩326,839 | ₩328,785 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩326,477 | ₩328,181 | ₩326,343 | ₩326,450 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩331,226 | ₩331,226 | ₩330,140 | ₩330,448 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩329,938 | ₩331,119 | ₩329,536 | ₩330,502 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩331,669 | ₩331,843 | ₩329,093 | ₩329,093 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩333,145 | ₩333,614 | ₩332,004 | ₩332,004 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩332,823 | ₩333,185 | ₩332,769 | ₩333,131 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩332,675 | ₩333,292 | ₩332,675 | ₩333,292 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩330,448 | ₩330,837 | ₩329,804 | ₩330,140 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩325,941 | ₩327,899 | ₩325,941 | ₩327,443 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩325,391 | ₩325,967 | ₩323,526 | ₩325,028 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩327,483 | ₩327,483 | ₩327,282 | ₩327,282 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩324,129 | ₩327,309 | ₩324,129 | ₩327,188 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩322,560 | ₩323,338 | ₩321,661 | ₩323,231 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩325,525 | ₩325,887 | ₩320,722 | ₩321,916 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩326,450 | ₩326,893 | ₩324,814 | ₩325,109 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩319,313 | ₩324,626 | ₩319,085 | ₩323,660 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩321,782 | ₩322,627 | ₩321,098 | ₩322,627 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩327,228 | ₩327,228 | ₩317,234 | ₩317,261 | -3.05% | 6.3천 |
|---|