시장 데이터를 불러오는 중
전체 종목
Northern Trust STOXX US ESG Select ETF 과거 주가
Northern Trust STOXX US ESG Select ETF · ESG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust STOXX US ESG Select ETF · ESG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩242,562 | ₩244,816 | ₩242,562 | ₩244,632 | +0.85% | 4.9천 |
| 2026.09.28–2026.10.02 | ₩243,005 | ₩243,340 | ₩240,824 | ₩241,853 | -0.47% | 2.5천 |
| 2026.09.21–2026.09.25 | ₩244,333 | ₩244,776 | ₩242,764 | ₩244,116 | -0.09% | 3.8천 |
| 2026.09.14–2026.09.18 | ₩241,489 | ₩241,947 | ₩239,095 | ₩241,613 | +0.05% | 2.9천 |
| 2026.09.08–2026.09.11 | ₩243,805 | ₩243,837 | ₩240,989 | ₩242,781 | -0.42% | 2천 |
| 2026.08.31–2026.09.04 | ₩243,568 | ₩245,862 | ₩242,560 | ₩244,867 | +0.53% | 2.7천 |
| 2026.08.24–2026.08.28 | ₩243,367 | ₩244,330 | ₩243,367 | ₩244,317 | +0.39% | 2.8천 |
| 2026.08.17–2026.08.21 | ₩245,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,983 |
| ₩242,730 |
| ₩244,025 |
| -0.80% |
| 2.4천 |
| 2026.08.10–2026.08.14 | ₩244,592 | ₩246,821 | ₩244,086 | ₩245,896 | +0.53% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩238,344 | ₩244,228 | ₩238,344 | ₩244,228 | +2.47% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩234,877 | ₩236,553 | ₩231,868 | ₩236,553 | +0.71% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩234,193 | ₩236,044 | ₩232,953 | ₩234,511 | +0.14% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩236,177 | ₩236,177 | ₩233,788 | ₩233,788 | -1.01% | 2.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩236,838 | ₩237,416 | ₩234,421 | ₩237,416 | +0.24% | 1.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩234,716 | ₩235,789 | ₩233,535 | ₩235,179 | +0.20% | 4.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩235,708 | ₩236,352 | ₩232,173 | ₩233,878 | -0.78% | 3.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩236,752 | ₩236,752 | ₩233,267 | ₩235,107 | -0.69% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩233,817 | ₩233,817 | ₩228,697 | ₩233,590 | -0.10% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩235,883 | ₩238,796 | ₩231,202 | ₩231,572 | -1.83% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩233,160 | ₩235,737 | ₩233,160 | ₩235,737 | +1.11% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩228,017 | ₩231,966 | ₩226,306 | ₩231,656 | +1.60% | 3.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩228,573 | ₩230,693 | ₩226,561 | ₩227,915 | -0.29% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩221,631 | ₩227,423 | ₩221,588 | ₩227,423 | +2.61% | 2.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩220,511 | ₩223,665 | ₩219,237 | ₩222,981 | +1.12% | 5.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩218,942 | ₩221,088 | ₩218,257 | ₩220,907 | +0.90% | 8천 |
|---|
| 2026.04.13–2026.04.17 | ₩210,894 | ₩219,845 | ₩210,894 | ₩219,845 | +4.24% | 3.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩205,981 | ₩212,513 | ₩205,408 | ₩211,885 | +2.87% | 4.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩200,982 | ₩205,312 | ₩198,771 | ₩205,312 | +2.15% | 4.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩203,986 | ₩205,596 | ₩199,311 | ₩199,311 | -2.29% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩208,520 | ₩209,177 | ₩201,969 | ₩201,969 | -3.14% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩210,921 | ₩212,343 | ₩206,403 | ₩206,403 | -2.14% | 2.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩211,927 | ₩214,140 | ₩209,043 | ₩209,648 | -1.08% | 7.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩214,650 | ₩216,318 | ₩212,914 | ₩214,522 | -0.06% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩213,858 | ₩215,899 | ₩213,858 | ₩215,337 | +0.69% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩216,863 | ₩218,499 | ₩214,113 | ₩214,159 | -1.25% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩215,092 | ₩217,802 | ₩212,946 | ₩217,507 | +1.12% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,932 | ₩216,646 | ₩214,932 | ₩215,994 | +0.49% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩212,142 | ₩214,985 | ₩210,747 | ₩214,140 | +0.94% | 8.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩215,669 | ₩215,779 | ₩212,812 | ₩214,748 | -0.43% | 5.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩214,187 | ₩215,570 | ₩213,655 | ₩215,570 | +0.65% | 5천 |
|---|
| 2025.12.29–2026.01.02 | ₩213,844 | ₩214,221 | ₩212,115 | ₩212,288 | -0.73% | 4.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩212,777 | ₩214,757 | ₩212,504 | ₩214,662 | +0.89% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩212,256 | ₩212,256 | ₩209,969 | ₩211,712 | -0.26% | 2.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩210,694 | ₩212,611 | ₩209,982 | ₩211,838 | +0.54% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩210,103 | ₩211,659 | ₩209,915 | ₩211,381 | +0.61% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩204,228 | ₩210,594 | ₩204,228 | ₩210,594 | +3.12% | 4.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩208,024 | ₩208,226 | ₩202,050 | ₩203,844 | -2.01% | 7.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩208,842 | ₩211,734 | ₩206,468 | ₩208,362 | -0.23% | 8.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩210,586 | ₩210,760 | ₩205,489 | ₩207,672 | -1.38% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩210,411 | ₩212,061 | ₩209,019 | ₩209,987 | -0.20% | 5.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩206,374 | ₩209,785 | ₩206,374 | ₩209,588 | +1.56% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩205,562 | ₩208,024 | ₩204,228 | ₩206,087 | +0.26% | 6.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩205,536 | ₩205,542 | ₩203,141 | ₩203,188 | -1.14% | 1.7천 |
|---|