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 | ₩376,461 | ₩377,116 | ₩376,421 | ₩377,116 | +0.17% | 1.6천 |
| 2026.10.08 | ₩374,282 | ₩375,432 | ₩374,282 | ₩375,432 | +0.31% | 2.2천 |
| 2026.10.07 | ₩375,980 | ₩376,047 | ₩374,496 | ₩375,900 | -0.02% | 6.2천 |
| 2026.10.06 | ₩378,974 | ₩378,974 | ₩377,771 | ₩377,971 | -0.26% | 4.8만 |
| 2026.10.05 | ₩374,323 | ₩376,728 | ₩374,323 | ₩376,154 | +0.49% | 1.4천 |
| 2026.10.02 | ₩374,443 | ₩374,871 | ₩373,106 | ₩373,801 | -0.17% | 6.6천 |
| 2026.10.01 | ₩368,869 | ₩371,369 | ₩368,869 | ₩371,369 | +0.68% | 1.3천 |
| 2026.09.30 | ₩372,826 | ₩372,826 | ₩370,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩370,594 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩372,812 | ₩372,812 | ₩370,473 | ₩371,329 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩373,173 | ₩373,668 | ₩371,943 | ₩372,197 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩374,710 | ₩375,579 | ₩374,002 | ₩375,579 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩373,454 | ₩374,282 | ₩372,144 | ₩374,189 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩375,419 | ₩375,419 | ₩374,229 | ₩374,229 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩377,824 | ₩377,958 | ₩377,477 | ₩377,477 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩375,178 | ₩377,490 | ₩375,178 | ₩377,490 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩372,131 | ₩373,080 | ₩372,131 | ₩373,080 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩375,686 | ₩375,686 | ₩373,948 | ₩374,683 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩374,029 | ₩374,403 | ₩371,248 | ₩371,248 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩374,042 | ₩374,042 | ₩373,133 | ₩373,133 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩374,710 | ₩375,592 | ₩374,095 | ₩375,084 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩376,595 | ₩376,916 | ₩376,194 | ₩376,194 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩373,213 | ₩373,935 | ₩373,093 | ₩373,293 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩375,632 | ₩375,886 | ₩375,632 | ₩375,632 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩379,869 | ₩379,869 | ₩377,584 | ₩377,584 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩380,925 | ₩380,925 | ₩380,578 | ₩380,605 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩379,869 | ₩381,553 | ₩379,869 | ₩381,433 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩377,731 | ₩377,985 | ₩377,677 | ₩377,677 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩375,659 | ₩375,659 | ₩375,111 | ₩375,111 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩378,439 | ₩378,640 | ₩377,397 | ₩378,292 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩380,364 | ₩380,377 | ₩379,682 | ₩379,963 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩380,992 | ₩381,406 | ₩380,818 | ₩381,086 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩379,295 | ₩379,509 | ₩378,814 | ₩379,509 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩378,666 | ₩379,228 | ₩378,105 | ₩379,228 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩378,225 | ₩378,573 | ₩378,225 | ₩378,386 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩378,894 | ₩379,509 | ₩378,894 | ₩379,482 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩379,228 | ₩379,361 | ₩377,357 | ₩377,357 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩381,500 | ₩382,409 | ₩380,337 | ₩380,337 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩380,752 | ₩380,752 | ₩379,442 | ₩379,442 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩383,304 | ₩383,304 | ₩382,302 | ₩382,302 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩384,187 | ₩384,213 | ₩384,106 | ₩384,213 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩383,345 | ₩384,507 | ₩383,345 | ₩384,507 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩381,300 | ₩382,369 | ₩381,300 | ₩381,888 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩381,834 | ₩382,289 | ₩380,885 | ₩380,885 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩381,821 | ₩381,821 | ₩381,366 | ₩381,366 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩381,620 | ₩381,754 | ₩381,487 | ₩381,754 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩380,016 | ₩380,016 | ₩379,081 | ₩379,081 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩382,957 | ₩382,957 | ₩380,524 | ₩380,524 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩377,022 | ₩382,088 | ₩377,009 | ₩381,433 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩371,075 | ₩375,379 | ₩371,075 | ₩375,071 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩366,357 | ₩370,246 | ₩366,357 | ₩370,246 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩365,969 | ₩368,535 | ₩365,180 | ₩368,495 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩368,495 | ₩368,495 | ₩364,258 | ₩364,258 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩367,506 | ₩369,284 | ₩367,506 | ₩369,270 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩367,038 | ₩367,479 | ₩366,223 | ₩367,359 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩366,330 | ₩368,415 | ₩366,276 | ₩366,343 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩366,624 | ₩366,624 | ₩364,726 | ₩365,314 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩370,580 | ₩370,580 | ₩369,511 | ₩369,511 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩369,965 | ₩369,965 | ₩369,578 | ₩369,899 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩369,858 | ₩369,858 | ₩366,905 | ₩366,905 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩367,680 | ₩368,936 | ₩367,613 | ₩368,388 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩371,115 | ₩372,799 | ₩370,473 | ₩371,168 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩372,010 | ₩372,010 | ₩370,166 | ₩371,569 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩369,538 | ₩370,473 | ₩369,538 | ₩370,286 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩370,914 | ₩371,422 | ₩368,936 | ₩369,244 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩370,781 | ₩371,516 | ₩370,366 | ₩371,422 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩369,417 | ₩370,553 | ₩369,417 | ₩369,992 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩366,637 | ₩367,011 | ₩365,688 | ₩366,878 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩369,979 | ₩369,979 | ₩368,762 | ₩369,163 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩369,899 | ₩371,048 | ₩369,899 | ₩370,727 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩370,032 | ₩370,580 | ₩365,715 | ₩368,148 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩368,295 | ₩369,805 | ₩368,281 | ₩368,281 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩366,183 | ₩369,297 | ₩366,183 | ₩368,990 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩365,167 | ₩366,490 | ₩364,405 | ₩366,490 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩364,753 | ₩364,793 | ₩362,628 | ₩363,871 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩362,628 | ₩364,445 | ₩362,481 | ₩362,481 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩363,176 | ₩364,285 | ₩361,532 | ₩361,946 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩360,008 | ₩363,122 | ₩360,008 | ₩362,026 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩366,103 | ₩366,103 | ₩365,114 | ₩365,327 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩365,608 | ₩366,624 | ₩365,555 | ₩366,397 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩368,789 | ₩369,163 | ₩363,617 | ₩363,617 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩369,765 | ₩370,807 | ₩368,308 | ₩368,308 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩370,754 | ₩371,262 | ₩370,046 | ₩370,072 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩366,771 | ₩366,771 | ₩365,180 | ₩365,635 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩358,150 | ₩363,563 | ₩358,043 | ₩363,563 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩362,253 | ₩362,948 | ₩357,001 | ₩357,001 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩364,218 | ₩364,218 | ₩358,778 | ₩361,759 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩363,109 | ₩363,109 | ₩361,799 | ₩361,799 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩366,651 | ₩366,651 | ₩360,222 | ₩361,131 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩367,466 | ₩369,431 | ₩367,466 | ₩369,257 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩368,014 | ₩368,027 | ₩367,105 | ₩367,105 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩368,268 | ₩369,752 | ₩368,268 | ₩369,578 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩366,744 | ₩368,789 | ₩366,744 | ₩368,174 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩367,372 | ₩368,321 | ₩367,372 | ₩367,680 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩364,766 | ₩367,386 | ₩364,766 | ₩367,225 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩365,822 | ₩365,822 | ₩365,434 | ₩365,434 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩365,087 | ₩365,782 | ₩364,753 | ₩365,581 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩361,237 | ₩363,683 | ₩361,237 | ₩362,935 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩358,230 | ₩360,957 | ₩358,230 | ₩360,957 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩358,284 | ₩360,048 | ₩358,284 | ₩359,954 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩355,958 | ₩357,468 | ₩355,357 | ₩355,357 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩358,471 | ₩358,471 | ₩357,148 | ₩357,963 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩359,179 | ₩359,179 | ₩357,802 | ₩357,802 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩361,491 | ₩363,603 | ₩361,491 | ₩362,414 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩357,776 | ₩360,409 | ₩357,776 | ₩360,088 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩357,562 | ₩359,019 | ₩356,212 | ₩359,019 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩360,583 | ₩360,903 | ₩359,821 | ₩359,821 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩359,139 | ₩359,941 | ₩359,139 | ₩359,807 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩359,032 | ₩359,406 | ₩356,894 | ₩357,214 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩357,442 | ₩359,607 | ₩357,442 | ₩359,607 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩354,301 | ₩355,397 | ₩354,301 | ₩354,915 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩353,819 | ₩354,207 | ₩350,959 | ₩351,668 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩354,207 | ₩354,915 | ₩353,699 | ₩353,699 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩350,171 | ₩353,365 | ₩350,171 | ₩353,151 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩349,516 | ₩349,516 | ₩347,471 | ₩348,714 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩350,144 | ₩350,144 | ₩348,887 | ₩349,582 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩350,986 | ₩351,374 | ₩350,973 | ₩351,267 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩349,222 | ₩350,598 | ₩349,222 | ₩350,531 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩350,224 | ₩350,224 | ₩348,072 | ₩348,914 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩350,572 | ₩350,572 | ₩349,449 | ₩349,943 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩349,623 | ₩349,623 | ₩347,591 | ₩347,658 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩349,088 | ₩349,743 | ₩349,088 | ₩349,743 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩347,190 | ₩350,585 | ₩347,190 | ₩349,730 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩344,383 | ₩345,132 | ₩344,383 | ₩345,132 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩342,846 | ₩344,129 | ₩341,911 | ₩344,129 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩341,122 | ₩342,512 | ₩341,122 | ₩342,311 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩337,633 | ₩339,318 | ₩337,527 | ₩339,318 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩336,818 | ₩336,818 | ₩335,629 | ₩335,629 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩334,011 | ₩337,139 | ₩334,011 | ₩336,778 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩335,294 | ₩335,294 | ₩333,891 | ₩334,893 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩324,201 | ₩326,954 | ₩324,201 | ₩326,954 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩326,139 | ₩326,821 | ₩325,644 | ₩326,821 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩320,752 | ₩326,273 | ₩320,752 | ₩325,404 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩324,856 | ₩326,313 | ₩324,642 | ₩324,816 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩318,681 | ₩322,610 | ₩318,681 | ₩322,610 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩317,505 | ₩317,505 | ₩314,016 | ₩314,297 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩317,919 | ₩318,333 | ₩315,553 | ₩315,553 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩325,123 | ₩325,123 | ₩320,752 | ₩320,752 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩326,526 | ₩326,526 | ₩324,936 | ₩325,297 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩322,410 | ₩324,655 | ₩322,410 | ₩323,132 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩325,858 | ₩325,858 | ₩323,386 | ₩323,639 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩320,899 | ₩321,848 | ₩317,999 | ₩319,135 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩322,570 | ₩324,923 | ₩322,570 | ₩324,816 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩328,411 | ₩329,026 | ₩325,324 | ₩325,324 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩329,748 | ₩331,138 | ₩329,547 | ₩329,574 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩329,053 | ₩329,173 | ₩327,890 | ₩328,237 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩326,246 | ₩326,460 | ₩325,377 | ₩325,377 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩328,692 | ₩329,320 | ₩326,954 | ₩326,954 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩332,020 | ₩332,033 | ₩331,245 | ₩332,033 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩332,194 | ₩335,388 | ₩332,020 | ₩332,247 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩327,021 | ₩333,316 | ₩325,377 | ₩333,049 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩329,734 | ₩332,247 | ₩329,734 | ₩331,017 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩335,896 | ₩335,909 | ₩333,851 | ₩335,909 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩336,644 | ₩339,117 | ₩336,644 | ₩338,663 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩334,292 | ₩337,380 | ₩333,330 | ₩336,631 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩337,727 | ₩340,253 | ₩337,727 | ₩339,999 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩338,689 | ₩339,411 | ₩338,689 | ₩339,411 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩342,672 | ₩342,672 | ₩340,908 | ₩341,790 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩341,469 | ₩342,459 | ₩341,469 | ₩342,445 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩337,339 | ₩340,480 | ₩337,339 | ₩340,414 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩340,948 | ₩340,948 | ₩337,353 | ₩337,446 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩339,719 | ₩342,231 | ₩339,719 | ₩342,231 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩340,333 | ₩340,801 | ₩339,090 | ₩340,414 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩340,307 | ₩342,579 | ₩340,307 | ₩341,336 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩339,451 | ₩339,852 | ₩336,898 | ₩339,411 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩338,542 | ₩341,229 | ₩338,542 | ₩339,130 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩342,819 | ₩342,819 | ₩338,128 | ₩338,128 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩342,525 | ₩343,849 | ₩342,525 | ₩343,555 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩344,757 | ₩345,132 | ₩343,541 | ₩343,541 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩341,977 | ₩344,584 | ₩341,951 | ₩344,263 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩338,542 | ₩343,474 | ₩338,542 | ₩343,474 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩336,885 | ₩337,994 | ₩335,522 | ₩335,856 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩340,587 | ₩340,962 | ₩338,141 | ₩340,026 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩339,732 | ₩339,986 | ₩337,313 | ₩339,986 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩337,914 | ₩342,124 | ₩337,914 | ₩341,510 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩339,318 | ₩340,146 | ₩337,941 | ₩339,398 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩337,299 | ₩340,962 | ₩337,299 | ₩340,962 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩342,592 | ₩342,592 | ₩340,855 | ₩341,269 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩341,670 | ₩341,897 | ₩341,616 | ₩341,616 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩340,307 | ₩341,122 | ₩340,307 | ₩340,654 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩340,815 | ₩340,815 | ₩339,251 | ₩339,531 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩341,817 | ₩342,124 | ₩340,387 | ₩340,815 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩338,783 | ₩340,427 | ₩336,337 | ₩339,211 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩336,832 | ₩337,313 | ₩334,292 | ₩334,305 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩341,870 | ₩341,870 | ₩340,654 | ₩340,788 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩341,403 | ₩342,418 | ₩341,149 | ₩341,149 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩338,315 | ₩339,652 | ₩338,315 | ₩339,652 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩341,790 | ₩341,790 | ₩339,745 | ₩340,200 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩340,280 | ₩341,135 | ₩340,280 | ₩341,042 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩339,598 | ₩341,256 | ₩339,598 | ₩340,935 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩338,275 | ₩338,890 | ₩337,981 | ₩338,770 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩339,224 | ₩339,224 | ₩337,192 | ₩337,393 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩337,473 | ₩339,144 | ₩337,273 | ₩339,144 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩335,602 | ₩337,232 | ₩335,602 | ₩336,324 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩333,450 | ₩334,279 | ₩332,568 | ₩333,637 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩334,787 | ₩334,787 | ₩332,394 | ₩332,394 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩334,746 | ₩335,361 | ₩334,693 | ₩334,853 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩335,789 | ₩335,789 | ₩334,626 | ₩335,214 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩336,270 | ₩336,805 | ₩336,030 | ₩336,444 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩336,043 | ₩336,765 | ₩335,789 | ₩336,765 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩335,201 | ₩335,722 | ₩334,907 | ₩335,575 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩334,279 | ₩335,508 | ₩334,279 | ₩335,161 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩330,456 | ₩333,223 | ₩330,456 | ₩333,049 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩332,595 | ₩333,557 | ₩331,218 | ₩331,445 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩332,568 | ₩332,568 | ₩329,119 | ₩329,119 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩333,089 | ₩333,089 | ₩330,830 | ₩332,047 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩333,797 | ₩333,931 | ₩333,330 | ₩333,437 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩337,326 | ₩337,326 | ₩333,236 | ₩334,185 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩335,896 | ₩337,861 | ₩335,896 | ₩337,861 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩333,290 | ₩336,337 | ₩333,290 | ₩336,177 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩333,557 | ₩333,744 | ₩332,635 | ₩332,635 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩333,450 | ₩333,450 | ₩332,581 | ₩332,875 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩334,960 | ₩334,960 | ₩334,011 | ₩334,212 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩333,570 | ₩333,838 | ₩333,223 | ₩333,584 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩331,111 | ₩333,624 | ₩331,111 | ₩333,316 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩332,167 | ₩332,167 | ₩331,151 | ₩331,151 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩330,296 | ₩332,314 | ₩330,296 | ₩330,897 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩330,483 | ₩332,554 | ₩330,483 | ₩332,421 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩329,908 | ₩331,646 | ₩329,908 | ₩330,710 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩323,773 | ₩328,906 | ₩323,773 | ₩328,906 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩321,367 | ₩324,722 | ₩321,367 | ₩324,722 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩315,714 | ₩319,857 | ₩315,714 | ₩319,857 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩321,194 | ₩321,194 | ₩315,286 | ₩315,286 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩320,351 | ₩322,290 | ₩318,801 | ₩320,686 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩319,910 | ₩320,712 | ₩319,763 | ₩319,763 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩324,963 | ₩324,963 | ₩319,750 | ₩320,819 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩326,112 | ₩326,393 | ₩324,682 | ₩324,682 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩329,160 | ₩329,160 | ₩324,923 | ₩325,163 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩331,285 | ₩331,285 | ₩330,576 | ₩330,630 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩329,333 | ₩330,710 | ₩329,333 | ₩330,469 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩328,491 | ₩330,095 | ₩327,369 | ₩329,667 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩322,450 | ₩325,030 | ₩320,712 | ₩325,030 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩325,938 | ₩325,938 | ₩323,800 | ₩323,800 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩325,631 | ₩328,959 | ₩325,631 | ₩327,569 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩325,270 | ₩326,968 | ₩325,136 | ₩325,243 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩330,002 | ₩330,002 | ₩328,919 | ₩329,226 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩328,718 | ₩329,895 | ₩328,318 | ₩329,280 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩330,443 | ₩330,616 | ₩327,876 | ₩327,876 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩331,913 | ₩332,381 | ₩330,777 | ₩330,777 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩331,592 | ₩331,953 | ₩331,539 | ₩331,900 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩331,445 | ₩332,060 | ₩331,445 | ₩332,060 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩329,226 | ₩329,614 | ₩328,585 | ₩328,919 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩324,735 | ₩326,687 | ₩324,735 | ₩326,232 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩324,187 | ₩324,762 | ₩322,330 | ₩323,827 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩326,273 | ₩326,273 | ₩326,072 | ₩326,072 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩322,931 | ₩326,099 | ₩322,931 | ₩325,978 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩321,367 | ₩322,143 | ₩320,472 | ₩322,036 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩324,321 | ₩324,682 | ₩319,536 | ₩320,726 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩325,243 | ₩325,684 | ₩323,613 | ₩323,907 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩318,133 | ₩323,426 | ₩317,906 | ₩322,463 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩320,592 | ₩321,434 | ₩319,910 | ₩321,434 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩326,019 | ₩326,019 | ₩316,061 | ₩316,088 | -3.05% | 6.3천 |
|---|