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 | ₩376,264 | ₩376,919 | ₩376,224 | ₩376,919 | +0.17% | 1.6천 |
| 2026.10.08 | ₩374,086 | ₩375,235 | ₩374,086 | ₩375,235 | +0.31% | 2.2천 |
| 2026.10.07 | ₩375,783 | ₩375,850 | ₩374,300 | ₩375,703 | -0.02% | 6.2천 |
| 2026.10.06 | ₩378,775 | ₩378,775 | ₩377,573 | ₩377,774 | -0.26% | 4.8만 |
| 2026.10.05 | ₩374,127 | ₩376,531 | ₩374,127 | ₩375,957 | +0.49% | 1.4천 |
| 2026.10.02 | ₩374,247 | ₩374,674 | ₩372,911 | ₩373,606 | -0.17% | 6.6천 |
| 2026.10.01 | ₩368,676 | ₩371,174 | ₩368,676 | ₩371,174 | +0.68% | 1.3천 |
| 2026.09.30 | ₩372,630 | ₩372,630 | ₩370,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩370,399 |
| -0.60% |
| 3.5천 |
| 2026.09.29 | ₩372,617 | ₩372,617 | ₩370,279 | ₩371,134 | -0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩372,978 | ₩373,472 | ₩371,749 | ₩372,003 | -0.26% | 9천 |
|---|
| 2026.09.25 | ₩374,514 | ₩375,382 | ₩373,806 | ₩375,382 | +0.23% | 1.5천 |
|---|
| 2026.09.24 | ₩373,258 | ₩374,086 | ₩371,949 | ₩373,993 | +0.20% | 1.4만 |
|---|
| 2026.09.23 | ₩375,222 | ₩375,222 | ₩374,033 | ₩374,033 | -0.32% | 1.9만 |
|---|
| 2026.09.22 | ₩377,627 | ₩377,760 | ₩377,279 | ₩377,279 | -0.09% | 3.3천 |
|---|
| 2026.09.21 | ₩374,982 | ₩377,293 | ₩374,982 | ₩377,293 | +0.62% | 3.8천 |
|---|
| 2026.09.18 | ₩371,936 | ₩372,884 | ₩371,936 | ₩372,884 | +0.26% | 1.9만 |
|---|
| 2026.09.17 | ₩375,489 | ₩375,489 | ₩373,753 | ₩374,487 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩373,833 | ₩374,207 | ₩371,054 | ₩371,054 | -0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩373,846 | ₩373,846 | ₩372,938 | ₩372,938 | -0.24% | 1.6천 |
|---|
| 2026.09.14 | ₩374,514 | ₩375,396 | ₩373,899 | ₩374,888 | +0.10% | 2.6천 |
|---|
| 2026.09.11 | ₩376,398 | ₩376,718 | ₩375,997 | ₩375,997 | -0.11% | 6.5천 |
|---|
| 2026.09.10 | ₩373,018 | ₩373,739 | ₩372,898 | ₩373,098 | +0.02% | 2.2천 |
|---|
| 2026.09.09 | ₩375,436 | ₩375,690 | ₩375,436 | ₩375,436 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩379,670 | ₩379,670 | ₩377,386 | ₩377,386 | -0.60% | 2천 |
|---|
| 2026.09.04 | ₩380,726 | ₩380,726 | ₩380,378 | ₩380,405 | -0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩379,670 | ₩381,354 | ₩379,670 | ₩381,233 | +0.41% | 1.4천 |
|---|
| 2026.09.02 | ₩377,533 | ₩377,787 | ₩377,480 | ₩377,480 | -0.01% | 4.8천 |
|---|
| 2026.09.01 | ₩375,462 | ₩375,462 | ₩374,915 | ₩374,915 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩378,241 | ₩378,441 | ₩377,199 | ₩378,094 | -0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩380,165 | ₩380,178 | ₩379,483 | ₩379,764 | -0.11% | 1.3천 |
|---|
| 2026.08.27 | ₩380,793 | ₩381,207 | ₩380,619 | ₩380,886 | +0.02% | 2.8천 |
|---|
| 2026.08.26 | ₩379,096 | ₩379,310 | ₩378,615 | ₩379,310 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩378,468 | ₩379,029 | ₩377,907 | ₩379,029 | +0.15% | 1.8천 |
|---|
| 2026.08.24 | ₩378,027 | ₩378,375 | ₩378,027 | ₩378,188 | +0.04% | 3.9천 |
|---|
| 2026.08.21 | ₩378,695 | ₩379,310 | ₩378,695 | ₩379,283 | +0.16% | 1.5천 |
|---|
| 2026.08.20 | ₩379,029 | ₩379,163 | ₩377,159 | ₩377,159 | -0.49% | 2.8천 |
|---|
| 2026.08.19 | ₩381,300 | ₩382,209 | ₩380,138 | ₩380,138 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩380,552 | ₩380,552 | ₩379,243 | ₩379,243 | -0.34% | 1.9천 |
|---|
| 2026.08.17 | ₩383,104 | ₩383,104 | ₩382,102 | ₩382,102 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩383,985 | ₩384,012 | ₩383,905 | ₩384,012 | +0.01% | 1.6천 |
|---|
| 2026.08.13 | ₩383,144 | ₩384,306 | ₩383,144 | ₩384,306 | +0.30% | 4.1천 |
|---|
| 2026.08.12 | ₩381,100 | ₩382,169 | ₩381,100 | ₩381,688 | +0.15% | 2.1천 |
|---|
| 2026.08.11 | ₩381,634 | ₩382,088 | ₩380,686 | ₩380,686 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩381,621 | ₩381,621 | ₩381,167 | ₩381,167 | -0.12% | 8.6천 |
|---|
| 2026.08.07 | ₩381,420 | ₩381,554 | ₩381,287 | ₩381,554 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩379,817 | ₩379,817 | ₩378,882 | ₩378,882 | -0.25% | 2.7천 |
|---|
| 2026.08.05 | ₩382,756 | ₩382,756 | ₩380,325 | ₩380,325 | -0.64% | 5.6천 |
|---|
| 2026.08.04 | ₩376,825 | ₩381,888 | ₩376,812 | ₩381,233 | +1.17% | 5.8천 |
|---|
| 2026.08.03 | ₩370,880 | ₩375,182 | ₩370,880 | ₩374,875 | +1.08% | 3.2천 |
|---|
| 2026.07.31 | ₩366,165 | ₩370,052 | ₩366,165 | ₩370,052 | +1.06% | 2천 |
|---|
| 2026.07.30 | ₩365,777 | ₩368,342 | ₩364,989 | ₩368,302 | +0.69% | 4.5천 |
|---|
| 2026.07.29 | ₩368,302 | ₩368,302 | ₩364,067 | ₩364,067 | -1.15% | 2.4천 |
|---|
| 2026.07.28 | ₩367,314 | ₩369,090 | ₩367,314 | ₩369,077 | +0.48% | 1.9천 |
|---|
| 2026.07.27 | ₩366,846 | ₩367,287 | ₩366,031 | ₩367,167 | +0.09% | 1.9천 |
|---|
| 2026.07.24 | ₩366,138 | ₩368,222 | ₩366,085 | ₩366,151 | +0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩366,432 | ₩366,432 | ₩364,535 | ₩365,123 | -0.36% | 3.5천 |
|---|
| 2026.07.22 | ₩370,386 | ₩370,386 | ₩369,317 | ₩369,317 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩369,772 | ₩369,772 | ₩369,384 | ₩369,705 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩369,665 | ₩369,665 | ₩366,712 | ₩366,712 | -0.80% | 1.8천 |
|---|
| 2026.07.17 | ₩367,487 | ₩368,743 | ₩367,420 | ₩368,195 | +0.19% | 2.5천 |
|---|
| 2026.07.16 | ₩370,920 | ₩372,604 | ₩370,279 | ₩370,974 | +0.01% | 6천 |
|---|
| 2026.07.15 | ₩371,815 | ₩371,815 | ₩369,972 | ₩371,375 | -0.12% | 2.4천 |
|---|
| 2026.07.14 | ₩369,344 | ₩370,279 | ₩369,344 | ₩370,092 | +0.20% | 2.9천 |
|---|
| 2026.07.13 | ₩370,720 | ₩371,228 | ₩368,743 | ₩369,050 | -0.45% | 3.5천 |
|---|
| 2026.07.10 | ₩370,586 | ₩371,321 | ₩370,172 | ₩371,228 | +0.17% | 2.6천 |
|---|
| 2026.07.09 | ₩369,224 | ₩370,359 | ₩369,224 | ₩369,798 | +0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩366,445 | ₩366,819 | ₩365,497 | ₩366,686 | +0.07% | 3.7천 |
|---|
| 2026.07.07 | ₩369,785 | ₩369,785 | ₩368,569 | ₩368,970 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩369,705 | ₩370,854 | ₩369,705 | ₩370,533 | +0.22% | 7.8천 |
|---|
| 2026.07.02 | ₩369,838 | ₩370,386 | ₩365,523 | ₩367,955 | -0.51% | 1.9만 |
|---|
| 2026.07.01 | ₩368,102 | ₩369,611 | ₩368,088 | ₩368,088 | -0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩365,991 | ₩369,104 | ₩365,991 | ₩368,796 | +0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩364,976 | ₩366,298 | ₩364,214 | ₩366,298 | +0.36% | 9.2천 |
|---|
| 2026.06.26 | ₩364,562 | ₩364,602 | ₩362,438 | ₩363,680 | -0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩362,438 | ₩364,254 | ₩362,291 | ₩362,291 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩362,985 | ₩364,094 | ₩361,342 | ₩361,756 | -0.34% | 4.1천 |
|---|
| 2026.06.23 | ₩359,819 | ₩362,932 | ₩359,819 | ₩361,836 | +0.56% | 2.5천 |
|---|
| 2026.06.22 | ₩365,911 | ₩365,911 | ₩364,922 | ₩365,136 | -0.21% | 3.1천 |
|---|
| 2026.06.18 | ₩365,417 | ₩366,432 | ₩365,363 | ₩366,205 | +0.22% | 3.3천 |
|---|
| 2026.06.17 | ₩368,596 | ₩368,970 | ₩363,426 | ₩363,426 | -1.40% | 9.1천 |
|---|
| 2026.06.16 | ₩369,571 | ₩370,613 | ₩368,115 | ₩368,115 | -0.39% | 7.9천 |
|---|
| 2026.06.15 | ₩370,560 | ₩371,067 | ₩369,852 | ₩369,878 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩366,579 | ₩366,579 | ₩364,989 | ₩365,443 | -0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩357,962 | ₩363,373 | ₩357,856 | ₩363,373 | +1.51% | 2.9천 |
|---|
| 2026.06.10 | ₩362,064 | ₩362,758 | ₩356,814 | ₩356,814 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩364,027 | ₩364,027 | ₩358,590 | ₩361,569 | -0.68% | 4.7천 |
|---|
| 2026.06.08 | ₩362,919 | ₩362,919 | ₩361,609 | ₩361,609 | -0.36% | 2.5천 |
|---|
| 2026.06.05 | ₩366,459 | ₩366,459 | ₩360,033 | ₩360,941 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩367,273 | ₩369,237 | ₩367,273 | ₩369,064 | +0.49% | 2.4천 |
|---|
| 2026.06.03 | ₩367,821 | ₩367,835 | ₩366,913 | ₩366,913 | -0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩368,075 | ₩369,558 | ₩368,075 | ₩369,384 | +0.36% | 5.5천 |
|---|
| 2026.06.01 | ₩366,552 | ₩368,596 | ₩366,552 | ₩367,981 | +0.39% | 4천 |
|---|
| 2026.05.29 | ₩367,180 | ₩368,128 | ₩367,180 | ₩367,487 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩364,575 | ₩367,193 | ₩364,575 | ₩367,033 | +0.67% | 3천 |
|---|
| 2026.05.27 | ₩365,630 | ₩365,630 | ₩365,243 | ₩365,243 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩364,896 | ₩365,590 | ₩364,562 | ₩365,390 | +0.14% | 6.4천 |
|---|
| 2026.05.22 | ₩361,048 | ₩363,493 | ₩361,048 | ₩362,745 | +0.47% | 7천 |
|---|
| 2026.05.21 | ₩358,043 | ₩360,768 | ₩358,043 | ₩360,768 | +0.76% | 2.5천 |
|---|
| 2026.05.20 | ₩358,096 | ₩359,859 | ₩358,096 | ₩359,766 | +0.47% | 4.5천 |
|---|
| 2026.05.19 | ₩355,772 | ₩357,281 | ₩355,170 | ₩355,170 | -0.17% | 1만 |
|---|
| 2026.05.18 | ₩358,283 | ₩358,283 | ₩356,960 | ₩357,775 | -0.14% | 2.8천 |
|---|
| 2026.05.15 | ₩358,991 | ₩358,991 | ₩357,615 | ₩357,615 | -0.38% | 2.6천 |
|---|
| 2026.05.14 | ₩361,302 | ₩363,413 | ₩361,302 | ₩362,224 | +0.26% | 9천 |
|---|
| 2026.05.13 | ₩357,588 | ₩360,220 | ₩357,588 | ₩359,899 | +0.65% | 5.9천 |
|---|
| 2026.05.12 | ₩357,375 | ₩358,831 | ₩356,025 | ₩358,831 | +0.41% | 4.8천 |
|---|
| 2026.05.11 | ₩360,394 | ₩360,714 | ₩359,632 | ₩359,632 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩358,951 | ₩359,752 | ₩358,951 | ₩359,619 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩358,844 | ₩359,218 | ₩356,707 | ₩357,027 | -0.51% | 9.5천 |
|---|
| 2026.05.06 | ₩357,254 | ₩359,418 | ₩357,254 | ₩359,418 | +0.61% | 1.5만 |
|---|
| 2026.05.05 | ₩354,115 | ₩355,210 | ₩354,115 | ₩354,730 | +0.17% | 2.7만 |
|---|
| 2026.05.04 | ₩353,634 | ₩354,022 | ₩350,775 | ₩351,483 | -0.61% | 2만 |
|---|
| 2026.05.01 | ₩354,022 | ₩354,730 | ₩353,514 | ₩353,514 | -0.14% | 7.6천 |
|---|
| 2026.04.30 | ₩349,987 | ₩353,180 | ₩349,987 | ₩352,966 | +0.85% | 30만 |
|---|
| 2026.04.29 | ₩349,333 | ₩349,333 | ₩347,289 | ₩348,531 | -0.23% | 8.2천 |
|---|
| 2026.04.28 | ₩349,960 | ₩349,960 | ₩348,705 | ₩349,399 | -0.16% | 1.1만 |
|---|
| 2026.04.27 | ₩350,802 | ₩351,190 | ₩350,789 | ₩351,083 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩349,039 | ₩350,415 | ₩349,039 | ₩350,348 | +0.38% | 2.3천 |
|---|
| 2026.04.23 | ₩350,041 | ₩350,041 | ₩347,890 | ₩348,731 | -0.37% | 8.1천 |
|---|
| 2026.04.22 | ₩350,388 | ₩350,388 | ₩349,266 | ₩349,760 | -0.18% | 4.3천 |
|---|
| 2026.04.21 | ₩349,439 | ₩349,439 | ₩347,409 | ₩347,476 | -0.56% | 3.7천 |
|---|
| 2026.04.20 | ₩348,905 | ₩349,560 | ₩348,905 | ₩349,560 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩347,008 | ₩350,401 | ₩347,008 | ₩349,546 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩344,203 | ₩344,951 | ₩344,203 | ₩344,951 | +0.22% | 2.7천 |
|---|
| 2026.04.15 | ₩342,667 | ₩343,949 | ₩341,731 | ₩343,949 | +0.37% | 5.6천 |
|---|
| 2026.04.14 | ₩340,943 | ₩342,333 | ₩340,943 | ₩342,132 | +0.35% | 3천 |
|---|
| 2026.04.13 | ₩337,457 | ₩339,140 | ₩337,350 | ₩339,140 | +0.50% | 2천 |
|---|
| 2026.04.10 | ₩336,642 | ₩336,642 | ₩335,453 | ₩335,453 | -0.35% | 1.7천 |
|---|
| 2026.04.09 | ₩333,836 | ₩336,962 | ₩333,836 | ₩336,602 | +0.83% | 1.4천 |
|---|
| 2026.04.08 | ₩335,119 | ₩335,119 | ₩333,716 | ₩334,718 | -0.12% | 3.1천 |
|---|
| 2026.04.07 | ₩324,031 | ₩326,783 | ₩324,031 | ₩326,783 | +0.85% | 2.4천 |
|---|
| 2026.04.06 | ₩325,968 | ₩326,649 | ₩325,474 | ₩326,649 | +0.21% | 5.3천 |
|---|
| 2026.04.02 | ₩320,584 | ₩326,102 | ₩320,584 | ₩325,233 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩324,686 | ₩326,142 | ₩324,472 | ₩324,646 | -0.01% | 8.1천 |
|---|
| 2026.03.31 | ₩318,514 | ₩322,441 | ₩318,514 | ₩322,441 | +1.23% | 4.7천 |
|---|
| 2026.03.30 | ₩317,338 | ₩317,338 | ₩313,852 | ₩314,132 | -1.01% | 2.1천 |
|---|
| 2026.03.27 | ₩317,752 | ₩318,167 | ₩315,388 | ₩315,388 | -0.74% | 1.5천 |
|---|
| 2026.03.26 | ₩324,953 | ₩324,953 | ₩320,584 | ₩320,584 | -1.34% | 4.2천 |
|---|
| 2026.03.25 | ₩326,355 | ₩326,355 | ₩324,766 | ₩325,126 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩322,241 | ₩324,485 | ₩322,241 | ₩322,962 | +0.22% | 3.4천 |
|---|
| 2026.03.23 | ₩325,688 | ₩325,688 | ₩323,216 | ₩323,470 | -0.68% | 9.8천 |
|---|
| 2026.03.20 | ₩320,731 | ₩321,680 | ₩317,833 | ₩318,968 | -0.55% | 1만 |
|---|
| 2026.03.19 | ₩322,401 | ₩324,752 | ₩322,401 | ₩324,646 | +0.70% | 2.6천 |
|---|
| 2026.03.18 | ₩328,239 | ₩328,854 | ₩325,153 | ₩325,153 | -0.94% | 2.9천 |
|---|
| 2026.03.17 | ₩329,575 | ₩330,964 | ₩329,375 | ₩329,401 | -0.05% | 5.7천 |
|---|
| 2026.03.16 | ₩328,880 | ₩329,001 | ₩327,718 | ₩328,065 | -0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩326,075 | ₩326,289 | ₩325,207 | ₩325,207 | -0.27% | 2.1천 |
|---|
| 2026.03.12 | ₩328,520 | ₩329,147 | ₩326,783 | ₩326,783 | -0.53% | 3.4천 |
|---|
| 2026.03.11 | ₩331,846 | ₩331,859 | ₩331,071 | ₩331,859 | +0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩332,020 | ₩335,212 | ₩331,846 | ₩332,073 | +0.02% | 1.3만 |
|---|
| 2026.03.09 | ₩326,850 | ₩333,142 | ₩325,207 | ₩332,875 | +1.84% | 3.5만 |
|---|
| 2026.03.06 | ₩329,562 | ₩332,073 | ₩329,562 | ₩330,844 | +0.39% | 9.4천 |
|---|
| 2026.03.05 | ₩335,720 | ₩335,733 | ₩333,676 | ₩335,733 | +0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩336,468 | ₩338,939 | ₩336,468 | ₩338,485 | +0.60% | 7천 |
|---|
| 2026.03.03 | ₩334,117 | ₩337,203 | ₩333,155 | ₩336,455 | +0.70% | 2.1만 |
|---|
| 2026.03.02 | ₩337,550 | ₩340,075 | ₩337,550 | ₩339,821 | +0.67% | 3.8천 |
|---|
| 2026.02.27 | ₩338,512 | ₩339,233 | ₩338,512 | ₩339,233 | +0.21% | 1.2천 |
|---|
| 2026.02.26 | ₩342,493 | ₩342,493 | ₩340,730 | ₩341,611 | -0.26% | 3.2천 |
|---|
| 2026.02.25 | ₩341,291 | ₩342,279 | ₩341,291 | ₩342,266 | +0.29% | 2천 |
|---|
| 2026.02.24 | ₩337,163 | ₩340,302 | ₩337,163 | ₩340,235 | +0.91% | 7.1천 |
|---|
| 2026.02.23 | ₩340,770 | ₩340,770 | ₩337,176 | ₩337,270 | -1.03% | 8.5만 |
|---|
| 2026.02.20 | ₩339,541 | ₩342,052 | ₩339,541 | ₩342,052 | +0.74% | 8.2천 |
|---|
| 2026.02.19 | ₩340,155 | ₩340,623 | ₩338,913 | ₩340,235 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩340,128 | ₩342,399 | ₩340,128 | ₩341,157 | +0.30% | 12.6만 |
|---|
| 2026.02.17 | ₩339,273 | ₩339,674 | ₩336,722 | ₩339,233 | -0.01% | 3.7천 |
|---|
| 2026.02.13 | ₩338,365 | ₩341,050 | ₩338,365 | ₩338,953 | +0.17% | 7천 |
|---|
| 2026.02.12 | ₩342,640 | ₩342,640 | ₩337,951 | ₩337,951 | -1.37% | 5.2천 |
|---|
| 2026.02.11 | ₩342,346 | ₩343,669 | ₩342,346 | ₩343,375 | +0.30% | 1.7만 |
|---|
| 2026.02.10 | ₩344,577 | ₩344,951 | ₩343,361 | ₩343,361 | -0.35% | 4.4천 |
|---|
| 2026.02.09 | ₩341,798 | ₩344,403 | ₩341,772 | ₩344,083 | +0.67% | 2.2천 |
|---|
| 2026.02.06 | ₩338,365 | ₩343,294 | ₩338,365 | ₩343,294 | +1.46% | 2.1천 |
|---|
| 2026.02.05 | ₩336,709 | ₩337,817 | ₩335,346 | ₩335,680 | -0.31% | 9.9천 |
|---|
| 2026.02.04 | ₩340,409 | ₩340,783 | ₩337,964 | ₩339,848 | -0.16% | 4.8천 |
|---|
| 2026.02.03 | ₩339,554 | ₩339,808 | ₩337,136 | ₩339,808 | +0.07% | 2.4천 |
|---|
| 2026.02.02 | ₩337,737 | ₩341,945 | ₩337,737 | ₩341,331 | +1.06% | 7.4천 |
|---|
| 2026.01.30 | ₩339,140 | ₩339,968 | ₩337,764 | ₩339,220 | +0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩337,123 | ₩340,783 | ₩337,123 | ₩340,783 | +1.09% | 2천 |
|---|
| 2026.01.28 | ₩342,413 | ₩342,413 | ₩340,676 | ₩341,090 | -0.39% | 1.5만 |
|---|
| 2026.01.27 | ₩341,491 | ₩341,718 | ₩341,438 | ₩341,438 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩340,128 | ₩340,943 | ₩340,128 | ₩340,476 | +0.10% | 2.9천 |
|---|
| 2026.01.23 | ₩340,636 | ₩340,636 | ₩339,073 | ₩339,354 | -0.38% | 2천 |
|---|
| 2026.01.22 | ₩341,638 | ₩341,945 | ₩340,209 | ₩340,636 | -0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩338,606 | ₩340,249 | ₩336,161 | ₩339,033 | +0.13% | 7.1천 |
|---|
| 2026.01.20 | ₩336,655 | ₩337,136 | ₩334,117 | ₩334,130 | -0.75% | 2.8천 |
|---|
| 2026.01.16 | ₩341,691 | ₩341,691 | ₩340,476 | ₩340,609 | -0.32% | 2.6천 |
|---|
| 2026.01.15 | ₩341,224 | ₩342,239 | ₩340,970 | ₩340,970 | -0.07% | 1.3만 |
|---|
| 2026.01.14 | ₩338,138 | ₩339,474 | ₩338,138 | ₩339,474 | +0.40% | 3.6천 |
|---|
| 2026.01.13 | ₩341,611 | ₩341,611 | ₩339,567 | ₩340,022 | -0.47% | 4.8천 |
|---|
| 2026.01.12 | ₩340,102 | ₩340,957 | ₩340,102 | ₩340,863 | +0.22% | 5.2천 |
|---|
| 2026.01.09 | ₩339,420 | ₩341,077 | ₩339,420 | ₩340,756 | +0.39% | 3천 |
|---|
| 2026.01.08 | ₩338,098 | ₩338,712 | ₩337,804 | ₩338,592 | +0.15% | 7.2천 |
|---|
| 2026.01.07 | ₩339,046 | ₩339,046 | ₩337,016 | ₩337,216 | -0.54% | 4.9천 |
|---|
| 2026.01.06 | ₩337,296 | ₩338,966 | ₩337,096 | ₩338,966 | +0.50% | 2.1천 |
|---|
| 2026.01.05 | ₩335,426 | ₩337,056 | ₩335,426 | ₩336,147 | +0.22% | 1.1만 |
|---|
| 2026.01.02 | ₩333,275 | ₩334,104 | ₩332,394 | ₩333,462 | +0.06% | 2.9천 |
|---|
| 2025.12.31 | ₩334,611 | ₩334,611 | ₩332,220 | ₩332,220 | -0.71% | 1.1만 |
|---|
| 2025.12.30 | ₩334,571 | ₩335,186 | ₩334,518 | ₩334,678 | +0.03% | 5.8천 |
|---|
| 2025.12.29 | ₩335,613 | ₩335,613 | ₩334,451 | ₩335,039 | -0.17% | 8.6천 |
|---|
| 2025.12.26 | ₩336,094 | ₩336,628 | ₩335,854 | ₩336,268 | +0.05% | 7.5천 |
|---|
| 2025.12.24 | ₩335,867 | ₩336,588 | ₩335,613 | ₩336,588 | +0.21% | 5.9천 |
|---|
| 2025.12.23 | ₩335,025 | ₩335,546 | ₩334,731 | ₩335,399 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩334,104 | ₩335,333 | ₩334,104 | ₩334,985 | +0.26% | 3.8천 |
|---|
| 2025.12.19 | ₩330,283 | ₩333,048 | ₩330,283 | ₩332,875 | +0.78% | 5.2천 |
|---|
| 2025.12.18 | ₩332,420 | ₩333,382 | ₩331,044 | ₩331,272 | -0.35% | 3만 |
|---|
| 2025.12.17 | ₩332,394 | ₩332,394 | ₩328,947 | ₩328,947 | -1.04% | 6.2천 |
|---|
| 2025.12.16 | ₩332,915 | ₩332,915 | ₩330,657 | ₩331,873 | -0.31% | 5.6천 |
|---|
| 2025.12.15 | ₩333,623 | ₩333,756 | ₩333,155 | ₩333,262 | -0.11% | 5.7천 |
|---|
| 2025.12.12 | ₩337,149 | ₩337,149 | ₩333,062 | ₩334,010 | -0.93% | 2.2천 |
|---|
| 2025.12.11 | ₩335,720 | ₩337,684 | ₩335,720 | ₩337,684 | +0.58% | 2.2천 |
|---|
| 2025.12.10 | ₩333,115 | ₩336,161 | ₩333,115 | ₩336,001 | +0.87% | 2.3천 |
|---|
| 2025.12.09 | ₩333,382 | ₩333,569 | ₩332,460 | ₩332,460 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩333,275 | ₩333,275 | ₩332,407 | ₩332,701 | -0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩334,785 | ₩334,785 | ₩333,836 | ₩334,037 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩333,396 | ₩333,663 | ₩333,048 | ₩333,409 | +0.00% | 1.6천 |
|---|
| 2025.12.03 | ₩330,938 | ₩333,449 | ₩330,938 | ₩333,142 | +0.67% | 2.9천 |
|---|
| 2025.12.02 | ₩331,993 | ₩331,993 | ₩330,978 | ₩330,978 | -0.31% | 1.7천 |
|---|
| 2025.12.01 | ₩330,123 | ₩332,140 | ₩330,123 | ₩330,724 | +0.18% | 5.4천 |
|---|
| 2025.11.28 | ₩330,310 | ₩332,380 | ₩330,310 | ₩332,247 | +0.59% | 1.2천 |
|---|
| 2025.11.26 | ₩329,735 | ₩331,472 | ₩329,735 | ₩330,537 | +0.24% | 2.7천 |
|---|
| 2025.11.25 | ₩323,604 | ₩328,733 | ₩323,604 | ₩328,733 | +1.59% | 9.7천 |
|---|
| 2025.11.24 | ₩321,199 | ₩324,552 | ₩321,199 | ₩324,552 | +1.04% | 1.6천 |
|---|
| 2025.11.21 | ₩315,548 | ₩319,689 | ₩315,548 | ₩319,689 | +1.31% | 2천 |
|---|
| 2025.11.20 | ₩321,025 | ₩321,025 | ₩315,121 | ₩315,121 | -1.84% | 8.3천 |
|---|
| 2025.11.19 | ₩320,184 | ₩322,121 | ₩318,634 | ₩320,518 | +0.10% | 1.2만 |
|---|
| 2025.11.18 | ₩319,743 | ₩320,544 | ₩319,596 | ₩319,596 | -0.05% | 700 |
|---|
| 2025.11.17 | ₩324,793 | ₩324,793 | ₩319,583 | ₩320,651 | -1.28% | 4.7천 |
|---|
| 2025.11.14 | ₩325,941 | ₩326,222 | ₩324,512 | ₩324,512 | -0.44% | 2.7천 |
|---|
| 2025.11.13 | ₩328,987 | ₩328,987 | ₩324,752 | ₩324,993 | -1.21% | 6천 |
|---|
| 2025.11.12 | ₩331,111 | ₩331,111 | ₩330,403 | ₩330,457 | -0.20% | 2.2만 |
|---|
| 2025.11.11 | ₩329,161 | ₩330,537 | ₩329,161 | ₩330,296 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩328,319 | ₩329,922 | ₩327,197 | ₩329,495 | +0.36% | 2.3천 |
|---|
| 2025.11.07 | ₩322,281 | ₩324,859 | ₩320,544 | ₩324,859 | +0.80% | 1.3만 |
|---|
| 2025.11.06 | ₩325,768 | ₩325,768 | ₩323,630 | ₩323,630 | -0.66% | 5천 |
|---|
| 2025.11.05 | ₩325,460 | ₩328,787 | ₩325,460 | ₩327,397 | +0.60% | 3.8천 |
|---|
| 2025.11.04 | ₩325,100 | ₩326,796 | ₩324,966 | ₩325,073 | -0.01% | 4천 |
|---|
| 2025.11.03 | ₩329,829 | ₩329,829 | ₩328,747 | ₩329,054 | -0.23% | 3.4천 |
|---|
| 2025.10.31 | ₩328,546 | ₩329,722 | ₩328,146 | ₩329,107 | +0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩330,270 | ₩330,443 | ₩327,705 | ₩327,705 | -0.78% | 5.1천 |
|---|
| 2025.10.29 | ₩331,739 | ₩332,207 | ₩330,604 | ₩330,604 | -0.34% | 1.3천 |
|---|
| 2025.10.28 | ₩331,418 | ₩331,779 | ₩331,365 | ₩331,726 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩331,272 | ₩331,886 | ₩331,272 | ₩331,886 | +0.19% | 2.5천 |
|---|
| 2025.10.24 | ₩329,054 | ₩329,441 | ₩328,413 | ₩328,747 | -0.09% | 3.6천 |
|---|
| 2025.10.23 | ₩324,565 | ₩326,516 | ₩324,565 | ₩326,062 | +0.46% | 1.9천 |
|---|
| 2025.10.22 | ₩324,018 | ₩324,592 | ₩322,161 | ₩323,657 | -0.11% | 2.7천 |
|---|
| 2025.10.21 | ₩326,102 | ₩326,102 | ₩325,901 | ₩325,901 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩322,762 | ₩325,928 | ₩322,762 | ₩325,808 | +0.94% | 2.2천 |
|---|
| 2025.10.17 | ₩321,199 | ₩321,974 | ₩320,304 | ₩321,867 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩324,151 | ₩324,512 | ₩319,369 | ₩320,558 | -1.11% | 7천 |
|---|
| 2025.10.15 | ₩325,073 | ₩325,514 | ₩323,443 | ₩323,737 | -0.41% | 4.2천 |
|---|
| 2025.10.14 | ₩317,966 | ₩323,256 | ₩317,739 | ₩322,294 | +1.36% | 4.9천 |
|---|
| 2025.10.13 | ₩320,424 | ₩321,266 | ₩319,743 | ₩321,266 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩325,848 | ₩325,848 | ₩315,896 | ₩315,922 | -3.05% | 6.3천 |
|---|