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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩243,645 | ₩244,153 | ₩243,632 | ₩243,970 | +0.13% | 1.3천 |
| 2026.10.08 | ₩242,428 | ₩242,869 | ₩242,240 | ₩242,869 | +0.18% | 1.1천 |
| 2026.10.07 | ₩243,565 | ₩243,670 | ₩243,565 | ₩243,670 | +0.04% | 900 |
| 2026.10.06 | ₩243,592 | ₩243,592 | ₩243,592 | ₩243,592 | 0.00% | 500 |
| 2026.10.05 | ₩241,906 | ₩242,711 | ₩241,906 | ₩242,239 | +0.14% | 1.1천 |
| 2026.10.02 | ₩241,198 | ₩241,198 | ₩241,198 | ₩241,198 | 0.00% | 200 |
| 2026.10.01 | ₩240,823 | ₩240,823 | ₩240,310 | ₩240,310 | -0.21% | 300 |
| 2026.09.30 | ₩240,172 | ₩240,172 | ₩240,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,172 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩240,796 | ₩241,023 | ₩240,796 | ₩241,010 | +0.09% | 1.2천 |
|---|
| 2026.09.28 | ₩242,347 | ₩242,682 | ₩241,669 | ₩241,669 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩243,455 | ₩243,455 | ₩243,455 | ₩243,455 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩242,240 | ₩242,240 | ₩242,107 | ₩242,163 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩242,496 | ₩242,595 | ₩242,409 | ₩242,409 | -0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩243,672 | ₩244,113 | ₩243,217 | ₩244,077 | +0.17% | 1.3천 |
|---|
| 2026.09.21 | ₩243,672 | ₩243,752 | ₩243,565 | ₩243,565 | -0.04% | 700 |
|---|
| 2026.09.18 | ₩240,959 | ₩240,959 | ₩240,959 | ₩240,959 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩241,292 | ₩241,292 | ₩241,292 | ₩241,292 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩238,448 | ₩238,448 | ₩238,448 | ₩238,448 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩240,007 | ₩240,007 | ₩239,379 | ₩239,600 | -0.17% | 1.6천 |
|---|
| 2026.09.14 | ₩240,836 | ₩240,930 | ₩240,404 | ₩240,404 | -0.18% | 700 |
|---|
| 2026.09.11 | ₩242,448 | ₩242,448 | ₩242,124 | ₩242,124 | -0.13% | 200 |
|---|
| 2026.09.10 | ₩241,090 | ₩241,090 | ₩240,337 | ₩240,337 | -0.31% | 700 |
|---|
| 2026.09.09 | ₩241,906 | ₩241,935 | ₩241,906 | ₩241,935 | +0.01% | 300 |
|---|
| 2026.09.08 | ₩243,145 | ₩243,177 | ₩242,456 | ₩242,456 | -0.28% | 800 |
|---|
| 2026.09.04 | ₩244,314 | ₩244,314 | ₩244,204 | ₩244,204 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩245,197 | ₩245,197 | ₩245,127 | ₩245,127 | -0.03% | 500 |
|---|
| 2026.09.02 | ₩242,548 | ₩243,221 | ₩242,548 | ₩243,221 | +0.28% | 200 |
|---|
| 2026.09.01 | ₩242,441 | ₩242,441 | ₩241,903 | ₩241,903 | -0.22% | 300 |
|---|
| 2026.08.31 | ₩242,909 | ₩243,557 | ₩242,909 | ₩243,525 | +0.25% | 1.5천 |
|---|
| 2026.08.28 | ₩243,424 | ₩243,656 | ₩243,424 | ₩243,656 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩243,257 | ₩243,669 | ₩243,244 | ₩243,669 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩242,829 | ₩242,928 | ₩242,829 | ₩242,928 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩242,976 | ₩243,538 | ₩242,976 | ₩243,538 | +0.23% | 900 |
|---|
| 2026.08.24 | ₩242,709 | ₩242,788 | ₩242,709 | ₩242,788 | +0.03% | 500 |
|---|
| 2026.08.21 | ₩243,364 | ₩243,364 | ₩243,364 | ₩243,364 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩242,468 | ₩242,468 | ₩242,073 | ₩242,073 | -0.16% | 200 |
|---|
| 2026.08.19 | ₩244,301 | ₩244,301 | ₩244,013 | ₩244,013 | -0.12% | 500 |
|---|
| 2026.08.18 | ₩243,894 | ₩243,894 | ₩243,266 | ₩243,266 | -0.26% | 1천 |
|---|
| 2026.08.17 | ₩245,317 | ₩245,317 | ₩244,347 | ₩244,347 | -0.40% | 400 |
|---|
| 2026.08.14 | ₩245,230 | ₩245,230 | ₩245,230 | ₩245,230 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩246,153 | ₩246,153 | ₩245,922 | ₩245,922 | -0.09% | 400 |
|---|
| 2026.08.12 | ₩244,355 | ₩244,355 | ₩244,355 | ₩244,355 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩243,649 | ₩243,649 | ₩243,426 | ₩243,428 | -0.09% | 800 |
|---|
| 2026.08.10 | ₩243,930 | ₩243,930 | ₩243,930 | ₩243,930 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩243,043 | ₩243,567 | ₩243,043 | ₩243,567 | +0.22% | 600 |
|---|
| 2026.08.06 | ₩242,307 | ₩242,501 | ₩242,307 | ₩242,501 | +0.08% | 200 |
|---|
| 2026.08.05 | ₩242,710 | ₩242,710 | ₩242,710 | ₩242,710 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩238,722 | ₩241,847 | ₩238,722 | ₩241,847 | +1.31% | 600 |
|---|
| 2026.08.03 | ₩237,699 | ₩237,699 | ₩237,699 | ₩237,699 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩235,465 | ₩235,913 | ₩235,465 | ₩235,913 | +0.19% | 200 |
|---|
| 2026.07.30 | ₩234,495 | ₩235,446 | ₩234,495 | ₩235,446 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩232,168 | ₩232,168 | ₩231,241 | ₩231,241 | -0.40% | 300 |
|---|
| 2026.07.28 | ₩235,124 | ₩235,151 | ₩235,069 | ₩235,069 | -0.02% | 700 |
|---|
| 2026.07.27 | ₩234,241 | ₩234,343 | ₩234,241 | ₩234,343 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩234,000 | ₩234,000 | ₩233,876 | ₩233,876 | -0.05% | 300 |
|---|
| 2026.07.23 | ₩233,528 | ₩233,528 | ₩233,528 | ₩233,528 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩234,335 | ₩235,405 | ₩234,335 | ₩235,365 | +0.44% | 400 |
|---|
| 2026.07.21 | ₩234,870 | ₩235,220 | ₩234,870 | ₩235,220 | +0.15% | 3.9천 |
|---|
| 2026.07.20 | ₩233,559 | ₩233,706 | ₩232,323 | ₩232,323 | -0.53% | 800 |
|---|
| 2026.07.17 | ₩233,155 | ₩233,155 | ₩233,155 | ₩233,155 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩234,695 | ₩234,695 | ₩234,695 | ₩234,695 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩234,054 | ₩234,791 | ₩234,054 | ₩234,791 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩235,195 | ₩235,195 | ₩235,195 | ₩235,195 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩235,537 | ₩235,537 | ₩235,537 | ₩235,537 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩236,395 | ₩236,773 | ₩236,395 | ₩236,773 | +0.16% | 400 |
|---|
| 2026.07.09 | ₩236,107 | ₩236,107 | ₩236,107 | ₩236,107 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩234,127 | ₩234,652 | ₩233,786 | ₩234,652 | +0.22% | 400 |
|---|
| 2026.07.07 | ₩236,274 | ₩236,274 | ₩235,516 | ₩235,516 | -0.32% | 400 |
|---|
| 2026.07.06 | ₩236,197 | ₩236,197 | ₩236,197 | ₩236,197 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩233,947 | ₩234,542 | ₩233,947 | ₩234,542 | +0.25% | 500 |
|---|
| 2026.07.01 | ₩234,569 | ₩234,569 | ₩234,004 | ₩234,004 | -0.24% | 300 |
|---|
| 2026.06.30 | ₩235,151 | ₩235,151 | ₩235,151 | ₩235,151 | 0.00% | 2.3천 |
|---|
| 2026.06.29 | ₩234,081 | ₩234,360 | ₩232,903 | ₩234,360 | +0.12% | 1.2천 |
|---|
| 2026.06.26 | ₩232,730 | ₩233,245 | ₩232,730 | ₩233,245 | +0.22% | 300 |
|---|
| 2026.06.25 | ₩234,816 | ₩234,816 | ₩232,565 | ₩232,565 | -0.96% | 1.9천 |
|---|
| 2026.06.24 | ₩231,544 | ₩231,544 | ₩231,544 | ₩231,544 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩231,659 | ₩232,233 | ₩231,659 | ₩232,233 | +0.25% | 300 |
|---|
| 2026.06.22 | ₩235,071 | ₩235,713 | ₩234,831 | ₩234,831 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩234,241 | ₩234,669 | ₩234,241 | ₩234,471 | +0.10% | 400 |
|---|
| 2026.06.17 | ₩235,385 | ₩235,592 | ₩232,636 | ₩232,790 | -1.10% | 3.6천 |
|---|
| 2026.06.16 | ₩235,392 | ₩235,392 | ₩234,913 | ₩234,913 | -0.20% | 400 |
|---|
| 2026.06.15 | ₩236,111 | ₩236,111 | ₩236,111 | ₩236,111 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩232,958 | ₩232,958 | ₩232,958 | ₩232,958 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩229,372 | ₩232,221 | ₩229,372 | ₩232,025 | +1.16% | 900 |
|---|
| 2026.06.10 | ₩228,078 | ₩228,078 | ₩228,078 | ₩228,078 | 0.00% | 300 |
|---|
| 2026.06.09 | ₩230,948 | ₩230,948 | ₩230,948 | ₩230,948 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩233,184 | ₩233,184 | ₩231,861 | ₩231,861 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩234,589 | ₩234,589 | ₩230,576 | ₩230,945 | -1.55% | 1.5천 |
|---|
| 2026.06.04 | ₩235,806 | ₩236,876 | ₩235,806 | ₩236,527 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩238,040 | ₩238,040 | ₩237,080 | ₩237,080 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩237,077 | ₩238,150 | ₩236,716 | ₩238,150 | +0.45% | 2.4천 |
|---|
| 2026.06.01 | ₩235,244 | ₩236,542 | ₩235,244 | ₩236,201 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩234,723 | ₩235,099 | ₩234,402 | ₩235,099 | +0.16% | 1천 |
|---|
| 2026.05.28 | ₩234,081 | ₩234,081 | ₩233,840 | ₩233,991 | -0.04% | 600 |
|---|
| 2026.05.27 | ₩232,730 | ₩232,940 | ₩232,730 | ₩232,940 | +0.09% | 400 |
|---|
| 2026.05.26 | ₩232,529 | ₩232,977 | ₩232,529 | ₩232,977 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩231,338 | ₩231,338 | ₩231,029 | ₩231,029 | -0.13% | 800 |
|---|
| 2026.05.21 | ₩229,318 | ₩229,725 | ₩229,211 | ₩229,725 | +0.18% | 1.1천 |
|---|
| 2026.05.20 | ₩228,852 | ₩228,995 | ₩228,850 | ₩228,995 | +0.06% | 600 |
|---|
| 2026.05.19 | ₩225,693 | ₩226,307 | ₩225,693 | ₩226,307 | +0.27% | 700 |
|---|
| 2026.05.18 | ₩227,400 | ₩227,400 | ₩227,400 | ₩227,400 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩228,342 | ₩228,342 | ₩227,299 | ₩227,299 | -0.46% | 1.8천 |
|---|
| 2026.05.14 | ₩229,104 | ₩230,069 | ₩229,104 | ₩230,069 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩228,525 | ₩228,525 | ₩228,525 | ₩228,525 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩226,269 | ₩227,785 | ₩225,948 | ₩227,785 | +0.67% | 600 |
|---|
| 2026.05.11 | ₩227,954 | ₩228,175 | ₩227,727 | ₩227,854 | -0.04% | 3천 |
|---|
| 2026.05.08 | ₩226,808 | ₩226,808 | ₩226,808 | ₩226,808 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩224,477 | ₩224,607 | ₩224,476 | ₩224,607 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩226,124 | ₩226,124 | ₩226,124 | ₩226,124 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩223,847 | ₩223,901 | ₩223,591 | ₩223,591 | -0.11% | 600 |
|---|
| 2026.05.04 | ₩221,032 | ₩221,052 | ₩220,989 | ₩220,989 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩223,059 | ₩223,059 | ₩222,377 | ₩222,377 | -0.31% | 800 |
|---|
| 2026.04.30 | ₩219,662 | ₩221,506 | ₩219,662 | ₩221,506 | +0.84% | 1.3천 |
|---|
| 2026.04.29 | ₩218,865 | ₩219,258 | ₩218,644 | ₩219,258 | +0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩219,339 | ₩219,339 | ₩219,199 | ₩219,243 | -0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩219,915 | ₩220,221 | ₩219,915 | ₩220,221 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩220,490 | ₩220,490 | ₩219,781 | ₩220,309 | -0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩219,948 | ₩219,948 | ₩218,510 | ₩219,069 | -0.40% | 1.6천 |
|---|
| 2026.04.22 | ₩218,885 | ₩219,770 | ₩218,885 | ₩219,770 | +0.40% | 2.5천 |
|---|
| 2026.04.21 | ₩217,895 | ₩217,895 | ₩217,666 | ₩217,666 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩218,350 | ₩219,219 | ₩218,350 | ₩218,762 | +0.19% | 1.4천 |
|---|
| 2026.04.17 | ₩219,219 | ₩219,250 | ₩219,219 | ₩219,250 | +0.01% | 400 |
|---|
| 2026.04.16 | ₩216,437 | ₩216,639 | ₩216,437 | ₩216,639 | +0.09% | 500 |
|---|
| 2026.04.15 | ₩214,724 | ₩215,967 | ₩214,711 | ₩215,967 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩214,564 | ₩214,564 | ₩214,564 | ₩214,564 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩210,323 | ₩213,075 | ₩210,323 | ₩213,075 | +1.31% | 800 |
|---|
| 2026.04.10 | ₩211,701 | ₩211,701 | ₩211,312 | ₩211,312 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩211,938 | ₩211,938 | ₩211,938 | ₩211,938 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩210,016 | ₩210,422 | ₩209,748 | ₩210,422 | +0.19% | 600 |
|---|
| 2026.04.07 | ₩204,852 | ₩205,347 | ₩204,852 | ₩205,347 | +0.24% | 2.9천 |
|---|
| 2026.04.06 | ₩205,424 | ₩205,424 | ₩205,424 | ₩205,424 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩201,669 | ₩204,756 | ₩201,669 | ₩204,756 | +1.53% | 1.1천 |
|---|
| 2026.04.01 | ₩204,665 | ₩204,665 | ₩204,398 | ₩204,398 | -0.13% | 700 |
|---|
| 2026.03.31 | ₩202,297 | ₩202,980 | ₩202,297 | ₩202,980 | +0.34% | 900 |
|---|
| 2026.03.30 | ₩200,438 | ₩200,438 | ₩198,233 | ₩198,233 | -1.10% | 1.9천 |
|---|
| 2026.03.27 | ₩200,772 | ₩200,788 | ₩198,771 | ₩198,771 | -1.00% | 2.7천 |
|---|
| 2026.03.26 | ₩203,635 | ₩203,635 | ₩201,709 | ₩201,709 | -0.95% | 1.3천 |
|---|
| 2026.03.25 | ₩205,040 | ₩205,040 | ₩204,377 | ₩204,377 | -0.32% | 400 |
|---|
| 2026.03.24 | ₩201,936 | ₩203,389 | ₩201,936 | ₩203,168 | +0.61% | 1.4천 |
|---|
| 2026.03.23 | ₩203,434 | ₩204,130 | ₩203,434 | ₩203,638 | +0.10% | 5.4천 |
|---|
| 2026.03.20 | ₩203,755 | ₩203,755 | ₩201,423 | ₩201,423 | -1.14% | 1.9천 |
|---|
| 2026.03.19 | ₩204,344 | ₩204,612 | ₩203,689 | ₩204,612 | +0.13% | 2.4천 |
|---|
| 2026.03.18 | ₩206,096 | ₩206,096 | ₩205,187 | ₩205,191 | -0.44% | 1.9천 |
|---|
| 2026.03.17 | ₩208,611 | ₩208,611 | ₩208,191 | ₩208,191 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩207,956 | ₩208,089 | ₩207,809 | ₩207,910 | -0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩206,217 | ₩206,471 | ₩205,845 | ₩205,845 | -0.18% | 400 |
|---|
| 2026.03.12 | ₩206,986 | ₩206,986 | ₩206,986 | ₩206,986 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩209,545 | ₩210,061 | ₩209,545 | ₩210,061 | +0.25% | 400 |
|---|
| 2026.03.10 | ₩211,661 | ₩211,768 | ₩210,310 | ₩210,310 | -0.64% | 900 |
|---|
| 2026.03.09 | ₩210,350 | ₩210,422 | ₩210,350 | ₩210,422 | +0.03% | 500 |
|---|
| 2026.03.06 | ₩209,039 | ₩209,681 | ₩209,039 | ₩209,081 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩210,449 | ₩211,705 | ₩210,449 | ₩211,705 | +0.60% | 800 |
|---|
| 2026.03.04 | ₩213,039 | ₩213,440 | ₩213,039 | ₩213,159 | +0.06% | 1.9천 |
|---|
| 2026.03.03 | ₩210,150 | ₩212,022 | ₩208,477 | ₩211,561 | +0.67% | 1.6천 |
|---|
| 2026.03.02 | ₩211,353 | ₩213,561 | ₩211,353 | ₩213,561 | +1.04% | 2.1천 |
|---|
| 2026.02.27 | ₩213,942 | ₩213,942 | ₩213,942 | ₩213,942 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩215,460 | ₩215,460 | ₩214,940 | ₩214,940 | -0.24% | 700 |
|---|
| 2026.02.25 | ₩215,674 | ₩215,733 | ₩215,674 | ₩215,733 | +0.03% | 5.5천 |
|---|
| 2026.02.24 | ₩213,949 | ₩214,056 | ₩213,949 | ₩214,056 | +0.05% | 2.9천 |
|---|
| 2026.02.23 | ₩214,069 | ₩214,069 | ₩212,338 | ₩212,338 | -0.81% | 600 |
|---|
| 2026.02.20 | ₩214,577 | ₩214,754 | ₩214,577 | ₩214,754 | +0.08% | 600 |
|---|
| 2026.02.19 | ₩213,708 | ₩213,934 | ₩213,708 | ₩213,934 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩214,029 | ₩215,314 | ₩214,029 | ₩214,925 | +0.42% | 1.7천 |
|---|
| 2026.02.17 | ₩213,280 | ₩213,788 | ₩213,280 | ₩213,614 | +0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩213,579 | ₩213,579 | ₩213,579 | ₩213,579 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩214,203 | ₩214,203 | ₩213,534 | ₩213,534 | -0.31% | 700 |
|---|
| 2026.02.11 | ₩217,908 | ₩217,908 | ₩216,758 | ₩216,970 | -0.43% | 900 |
|---|
| 2026.02.10 | ₩217,567 | ₩217,748 | ₩216,631 | ₩216,631 | -0.43% | 800 |
|---|
| 2026.02.09 | ₩216,276 | ₩217,467 | ₩216,276 | ₩217,467 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩216,477 | ₩216,918 | ₩216,477 | ₩216,918 | +0.20% | 600 |
|---|
| 2026.02.05 | ₩212,370 | ₩212,370 | ₩212,370 | ₩212,370 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩214,999 | ₩215,433 | ₩213,627 | ₩214,470 | -0.25% | 5.1천 |
|---|
| 2026.02.03 | ₩216,236 | ₩216,236 | ₩214,213 | ₩215,250 | -0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩214,510 | ₩217,212 | ₩214,510 | ₩216,954 | +1.14% | 2.5천 |
|---|
| 2026.01.30 | ₩215,868 | ₩215,868 | ₩214,557 | ₩215,409 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩215,487 | ₩216,059 | ₩215,487 | ₩215,928 | +0.20% | 2.2천 |
|---|
| 2026.01.28 | ₩215,233 | ₩215,650 | ₩215,233 | ₩215,650 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩214,833 | ₩215,324 | ₩214,833 | ₩215,324 | +0.23% | 500 |
|---|
| 2026.01.26 | ₩214,350 | ₩214,698 | ₩214,350 | ₩214,490 | +0.07% | 1.1천 |
|---|
| 2026.01.23 | ₩213,694 | ₩213,882 | ₩213,427 | ₩213,561 | -0.06% | 1.8천 |
|---|
| 2026.01.22 | ₩214,349 | ₩214,403 | ₩213,507 | ₩213,836 | -0.24% | 2.4천 |
|---|
| 2026.01.21 | ₩212,009 | ₩212,678 | ₩211,019 | ₩212,322 | +0.15% | 1.7천 |
|---|
| 2026.01.20 | ₩211,567 | ₩211,929 | ₩210,176 | ₩210,176 | -0.66% | 2.5천 |
|---|
| 2026.01.16 | ₩213,975 | ₩214,350 | ₩213,975 | ₩214,167 | +0.09% | 800 |
|---|
| 2026.01.15 | ₩214,163 | ₩214,163 | ₩213,680 | ₩213,680 | -0.23% | 2.3천 |
|---|
| 2026.01.14 | ₩213,133 | ₩213,173 | ₩212,236 | ₩213,173 | +0.02% | 900 |
|---|
| 2026.01.13 | ₩214,992 | ₩214,992 | ₩213,942 | ₩214,332 | -0.31% | 700 |
|---|
| 2026.01.12 | ₩215,086 | ₩215,195 | ₩215,086 | ₩215,146 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩213,982 | ₩214,987 | ₩213,982 | ₩214,987 | +0.47% | 600 |
|---|
| 2026.01.08 | ₩213,629 | ₩213,629 | ₩213,629 | ₩213,629 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩214,497 | ₩214,671 | ₩213,387 | ₩213,430 | -0.50% | 1.7천 |
|---|
| 2026.01.06 | ₩214,711 | ₩214,781 | ₩214,711 | ₩214,781 | +0.03% | 700 |
|---|
| 2026.01.05 | ₩213,607 | ₩213,732 | ₩213,076 | ₩213,076 | -0.25% | 1.8천 |
|---|
| 2026.01.02 | ₩212,250 | ₩212,250 | ₩211,541 | ₩211,713 | -0.25% | 500 |
|---|
| 2025.12.31 | ₩212,892 | ₩212,892 | ₩211,685 | ₩211,685 | -0.57% | 300 |
|---|
| 2025.12.30 | ₩213,387 | ₩213,413 | ₩213,194 | ₩213,194 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩213,265 | ₩213,641 | ₩213,213 | ₩213,294 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩213,908 | ₩214,081 | ₩213,908 | ₩214,081 | +0.08% | 1.2천 |
|---|
| 2025.12.24 | ₩214,163 | ₩214,176 | ₩214,102 | ₩214,145 | -0.01% | 1.9천 |
|---|
| 2025.12.23 | ₩211,929 | ₩213,186 | ₩211,929 | ₩213,173 | +0.59% | 7.1천 |
|---|
| 2025.12.22 | ₩212,202 | ₩212,560 | ₩212,202 | ₩212,560 | +0.17% | 1천 |
|---|
| 2025.12.19 | ₩211,459 | ₩211,459 | ₩211,139 | ₩211,139 | -0.15% | 700 |
|---|
| 2025.12.18 | ₩210,899 | ₩211,180 | ₩210,786 | ₩210,786 | -0.05% | 1.8만 |
|---|
| 2025.12.17 | ₩210,966 | ₩210,966 | ₩209,400 | ₩209,400 | -0.74% | 700 |
|---|
| 2025.12.16 | ₩210,845 | ₩211,093 | ₩210,343 | ₩211,093 | +0.12% | 600 |
|---|
| 2025.12.15 | ₩211,681 | ₩211,681 | ₩211,681 | ₩211,681 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩211,246 | ₩211,265 | ₩211,246 | ₩211,265 | +0.01% | 300 |
|---|
| 2025.12.11 | ₩210,364 | ₩212,036 | ₩210,364 | ₩212,036 | +0.79% | 1.4천 |
|---|
| 2025.12.10 | ₩209,441 | ₩211,118 | ₩209,441 | ₩211,118 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩209,748 | ₩210,614 | ₩209,414 | ₩209,414 | -0.16% | 400 |
|---|
| 2025.12.08 | ₩210,124 | ₩210,124 | ₩209,750 | ₩209,750 | -0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩210,644 | ₩211,086 | ₩210,644 | ₩210,809 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩210,631 | ₩210,631 | ₩210,136 | ₩210,428 | -0.10% | 1.2천 |
|---|
| 2025.12.03 | ₩210,156 | ₩210,604 | ₩210,156 | ₩210,539 | +0.18% | 800 |
|---|
| 2025.12.02 | ₩209,601 | ₩209,738 | ₩209,347 | ₩209,738 | +0.07% | 3.1천 |
|---|
| 2025.12.01 | ₩209,534 | ₩209,614 | ₩209,359 | ₩209,359 | -0.08% | 500 |
|---|
| 2025.11.28 | ₩209,949 | ₩210,024 | ₩209,949 | ₩210,024 | +0.04% | 800 |
|---|
| 2025.11.26 | ₩207,855 | ₩209,133 | ₩207,855 | ₩208,571 | +0.34% | 700 |
|---|
| 2025.11.25 | ₩206,712 | ₩207,375 | ₩206,712 | ₩207,375 | +0.32% | 1천 |
|---|
| 2025.11.24 | ₩203,675 | ₩205,535 | ₩203,675 | ₩205,389 | +0.84% | 1.6천 |
|---|
| 2025.11.21 | ₩201,508 | ₩203,689 | ₩201,508 | ₩203,293 | +0.89% | 700 |
|---|
| 2025.11.20 | ₩205,708 | ₩206,725 | ₩201,503 | ₩201,503 | -2.04% | 2.4천 |
|---|
| 2025.11.19 | ₩203,969 | ₩204,115 | ₩203,809 | ₩204,115 | +0.07% | 1.7천 |
|---|
| 2025.11.18 | ₩204,866 | ₩204,866 | ₩204,154 | ₩204,154 | -0.35% | 1.2천 |
|---|
| 2025.11.17 | ₩207,461 | ₩207,663 | ₩205,498 | ₩205,498 | -0.95% | 1.5천 |
|---|
| 2025.11.14 | ₩206,658 | ₩208,464 | ₩205,909 | ₩207,798 | +0.55% | 3.1천 |
|---|
| 2025.11.13 | ₩208,666 | ₩208,666 | ₩207,893 | ₩207,893 | -0.37% | 1.1천 |
|---|
| 2025.11.12 | ₩210,792 | ₩211,161 | ₩210,792 | ₩210,813 | +0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩209,521 | ₩210,537 | ₩209,507 | ₩210,473 | +0.45% | 1.8천 |
|---|
| 2025.11.10 | ₩208,277 | ₩209,719 | ₩208,277 | ₩209,719 | +0.69% | 1.3천 |
|---|
| 2025.11.07 | ₩206,050 | ₩207,110 | ₩204,933 | ₩207,110 | +0.51% | 3.7천 |
|---|
| 2025.11.06 | ₩208,544 | ₩208,544 | ₩206,591 | ₩206,605 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩209,494 | ₩209,494 | ₩208,773 | ₩208,773 | -0.34% | 700 |
|---|
| 2025.11.04 | ₩208,867 | ₩208,959 | ₩207,782 | ₩207,878 | -0.47% | 3.4천 |
|---|
| 2025.11.03 | ₩210,016 | ₩210,190 | ₩208,932 | ₩209,721 | -0.14% | 2.1천 |
|---|
| 2025.10.31 | ₩209,494 | ₩209,494 | ₩209,387 | ₩209,419 | -0.04% | 1.5천 |
|---|
| 2025.10.30 | ₩209,387 | ₩209,766 | ₩208,453 | ₩208,453 | -0.45% | 1.5천 |
|---|
| 2025.10.29 | ₩211,220 | ₩211,220 | ₩210,083 | ₩210,480 | -0.35% | 500 |
|---|
| 2025.10.28 | ₩211,487 | ₩211,487 | ₩211,487 | ₩211,487 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩209,842 | ₩211,146 | ₩209,842 | ₩211,146 | +0.62% | 1.5천 |
|---|
| 2025.10.24 | ₩209,217 | ₩209,217 | ₩209,021 | ₩209,021 | -0.09% | 800 |
|---|
| 2025.10.23 | ₩206,738 | ₩207,694 | ₩206,738 | ₩207,694 | +0.46% | 700 |
|---|
| 2025.10.22 | ₩206,665 | ₩207,006 | ₩206,177 | ₩207,006 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩207,809 | ₩208,184 | ₩207,809 | ₩208,075 | +0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩205,815 | ₩207,830 | ₩205,815 | ₩207,830 | +0.98% | 1.6천 |
|---|
| 2025.10.17 | ₩204,999 | ₩205,529 | ₩204,986 | ₩205,529 | +0.26% | 700 |
|---|
| 2025.10.16 | ₩204,357 | ₩204,357 | ₩204,250 | ₩204,250 | -0.05% | 1.3천 |
|---|
| 2025.10.15 | ₩207,461 | ₩207,461 | ₩205,347 | ₩206,036 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩203,675 | ₩205,869 | ₩203,675 | ₩205,242 | +0.77% | 600 |
|---|
| 2025.10.13 | ₩205,006 | ₩205,078 | ₩205,006 | ₩205,078 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩204,979 | ₩204,986 | ₩202,592 | ₩202,638 | -1.14% | 1.7천 |
|---|