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 | ₩244,350 | ₩244,860 | ₩244,337 | ₩244,676 | +0.13% | 1.3천 |
| 2026.10.08 | ₩243,129 | ₩243,572 | ₩242,941 | ₩243,572 | +0.18% | 1.1천 |
| 2026.10.07 | ₩244,269 | ₩244,375 | ₩244,269 | ₩244,375 | +0.04% | 900 |
| 2026.10.06 | ₩244,296 | ₩244,296 | ₩244,296 | ₩244,296 | 0.00% | 500 |
| 2026.10.05 | ₩242,606 | ₩243,414 | ₩242,606 | ₩242,940 | +0.14% | 1.1천 |
| 2026.10.02 | ₩241,896 | ₩241,896 | ₩241,896 | ₩241,896 | 0.00% | 200 |
| 2026.10.01 | ₩241,519 | ₩241,519 | ₩241,005 | ₩241,005 | -0.21% | 300 |
| 2026.09.30 | ₩240,867 | ₩240,867 | ₩240,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,867 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩241,492 | ₩241,720 | ₩241,492 | ₩241,707 | +0.09% | 1.2천 |
|---|
| 2026.09.28 | ₩243,049 | ₩243,384 | ₩242,368 | ₩242,368 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩244,159 | ₩244,159 | ₩244,159 | ₩244,159 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩242,941 | ₩242,941 | ₩242,807 | ₩242,863 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩243,198 | ₩243,297 | ₩243,110 | ₩243,110 | -0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩244,377 | ₩244,819 | ₩243,921 | ₩244,783 | +0.17% | 1.3천 |
|---|
| 2026.09.21 | ₩244,377 | ₩244,457 | ₩244,269 | ₩244,269 | -0.04% | 700 |
|---|
| 2026.09.18 | ₩241,656 | ₩241,656 | ₩241,656 | ₩241,656 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩241,990 | ₩241,990 | ₩241,990 | ₩241,990 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩239,138 | ₩239,138 | ₩239,138 | ₩239,138 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩240,701 | ₩240,701 | ₩240,072 | ₩240,293 | -0.17% | 1.6천 |
|---|
| 2026.09.14 | ₩241,533 | ₩241,627 | ₩241,099 | ₩241,099 | -0.18% | 700 |
|---|
| 2026.09.11 | ₩243,149 | ₩243,149 | ₩242,825 | ₩242,825 | -0.13% | 200 |
|---|
| 2026.09.10 | ₩241,788 | ₩241,788 | ₩241,032 | ₩241,032 | -0.31% | 700 |
|---|
| 2026.09.09 | ₩242,606 | ₩242,635 | ₩242,606 | ₩242,635 | +0.01% | 300 |
|---|
| 2026.09.08 | ₩243,848 | ₩243,880 | ₩243,157 | ₩243,157 | -0.28% | 800 |
|---|
| 2026.09.04 | ₩245,021 | ₩245,021 | ₩244,911 | ₩244,911 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩245,906 | ₩245,906 | ₩245,836 | ₩245,836 | -0.03% | 500 |
|---|
| 2026.09.02 | ₩243,250 | ₩243,925 | ₩243,250 | ₩243,925 | +0.28% | 200 |
|---|
| 2026.09.01 | ₩243,143 | ₩243,143 | ₩242,603 | ₩242,603 | -0.22% | 300 |
|---|
| 2026.08.31 | ₩243,612 | ₩244,261 | ₩243,612 | ₩244,229 | +0.25% | 1.5천 |
|---|
| 2026.08.28 | ₩244,129 | ₩244,361 | ₩244,129 | ₩244,361 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩243,961 | ₩244,374 | ₩243,947 | ₩244,374 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩243,532 | ₩243,631 | ₩243,532 | ₩243,631 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩243,679 | ₩244,243 | ₩243,679 | ₩244,243 | +0.23% | 900 |
|---|
| 2026.08.24 | ₩243,411 | ₩243,490 | ₩243,411 | ₩243,490 | +0.03% | 500 |
|---|
| 2026.08.21 | ₩244,068 | ₩244,068 | ₩244,068 | ₩244,068 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩243,169 | ₩243,169 | ₩242,774 | ₩242,774 | -0.16% | 200 |
|---|
| 2026.08.19 | ₩245,007 | ₩245,007 | ₩244,719 | ₩244,719 | -0.12% | 500 |
|---|
| 2026.08.18 | ₩244,599 | ₩244,599 | ₩243,970 | ₩243,970 | -0.26% | 1천 |
|---|
| 2026.08.17 | ₩246,027 | ₩246,027 | ₩245,054 | ₩245,054 | -0.40% | 400 |
|---|
| 2026.08.14 | ₩245,940 | ₩245,940 | ₩245,940 | ₩245,940 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩246,865 | ₩246,865 | ₩246,633 | ₩246,633 | -0.09% | 400 |
|---|
| 2026.08.12 | ₩245,062 | ₩245,062 | ₩245,062 | ₩245,062 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩244,354 | ₩244,354 | ₩244,130 | ₩244,133 | -0.09% | 800 |
|---|
| 2026.08.10 | ₩244,636 | ₩244,636 | ₩244,636 | ₩244,636 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩243,746 | ₩244,272 | ₩243,746 | ₩244,272 | +0.22% | 600 |
|---|
| 2026.08.06 | ₩243,008 | ₩243,203 | ₩243,008 | ₩243,203 | +0.08% | 200 |
|---|
| 2026.08.05 | ₩243,412 | ₩243,412 | ₩243,412 | ₩243,412 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩239,413 | ₩242,547 | ₩239,413 | ₩242,547 | +1.31% | 600 |
|---|
| 2026.08.03 | ₩238,387 | ₩238,387 | ₩238,387 | ₩238,387 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩236,146 | ₩236,596 | ₩236,146 | ₩236,596 | +0.19% | 200 |
|---|
| 2026.07.30 | ₩235,174 | ₩236,128 | ₩235,174 | ₩236,128 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩232,839 | ₩232,839 | ₩231,910 | ₩231,910 | -0.40% | 300 |
|---|
| 2026.07.28 | ₩235,804 | ₩235,831 | ₩235,749 | ₩235,749 | -0.02% | 700 |
|---|
| 2026.07.27 | ₩234,919 | ₩235,021 | ₩234,919 | ₩235,021 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩234,677 | ₩234,677 | ₩234,553 | ₩234,553 | -0.05% | 300 |
|---|
| 2026.07.23 | ₩234,204 | ₩234,204 | ₩234,204 | ₩234,204 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩235,013 | ₩236,086 | ₩235,013 | ₩236,046 | +0.44% | 400 |
|---|
| 2026.07.21 | ₩235,549 | ₩235,901 | ₩235,549 | ₩235,901 | +0.15% | 3.9천 |
|---|
| 2026.07.20 | ₩234,235 | ₩234,382 | ₩232,995 | ₩232,995 | -0.53% | 800 |
|---|
| 2026.07.17 | ₩233,829 | ₩233,829 | ₩233,829 | ₩233,829 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩235,374 | ₩235,374 | ₩235,374 | ₩235,374 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩234,731 | ₩235,470 | ₩234,731 | ₩235,470 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩235,875 | ₩235,875 | ₩235,875 | ₩235,875 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩236,219 | ₩236,219 | ₩236,219 | ₩236,219 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩237,079 | ₩237,458 | ₩237,079 | ₩237,458 | +0.16% | 400 |
|---|
| 2026.07.09 | ₩236,790 | ₩236,790 | ₩236,790 | ₩236,790 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩234,805 | ₩235,331 | ₩234,463 | ₩235,331 | +0.22% | 400 |
|---|
| 2026.07.07 | ₩236,958 | ₩236,958 | ₩236,197 | ₩236,197 | -0.32% | 400 |
|---|
| 2026.07.06 | ₩236,880 | ₩236,880 | ₩236,880 | ₩236,880 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩234,624 | ₩235,221 | ₩234,624 | ₩235,221 | +0.25% | 500 |
|---|
| 2026.07.01 | ₩235,247 | ₩235,247 | ₩234,681 | ₩234,681 | -0.24% | 300 |
|---|
| 2026.06.30 | ₩235,831 | ₩235,831 | ₩235,831 | ₩235,831 | 0.00% | 2.3천 |
|---|
| 2026.06.29 | ₩234,758 | ₩235,038 | ₩233,577 | ₩235,038 | +0.12% | 1.2천 |
|---|
| 2026.06.26 | ₩233,403 | ₩233,919 | ₩233,403 | ₩233,919 | +0.22% | 300 |
|---|
| 2026.06.25 | ₩235,496 | ₩235,496 | ₩233,238 | ₩233,238 | -0.96% | 1.9천 |
|---|
| 2026.06.24 | ₩232,214 | ₩232,214 | ₩232,214 | ₩232,214 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩232,330 | ₩232,905 | ₩232,330 | ₩232,905 | +0.25% | 300 |
|---|
| 2026.06.22 | ₩235,751 | ₩236,395 | ₩235,510 | ₩235,510 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩234,919 | ₩235,348 | ₩234,919 | ₩235,150 | +0.10% | 400 |
|---|
| 2026.06.17 | ₩236,066 | ₩236,274 | ₩233,309 | ₩233,463 | -1.10% | 3.6천 |
|---|
| 2026.06.16 | ₩236,073 | ₩236,073 | ₩235,592 | ₩235,592 | -0.20% | 400 |
|---|
| 2026.06.15 | ₩236,794 | ₩236,794 | ₩236,794 | ₩236,794 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩233,632 | ₩233,632 | ₩233,632 | ₩233,632 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩230,036 | ₩232,893 | ₩230,036 | ₩232,696 | +1.16% | 900 |
|---|
| 2026.06.10 | ₩228,738 | ₩228,738 | ₩228,738 | ₩228,738 | 0.00% | 300 |
|---|
| 2026.06.09 | ₩231,616 | ₩231,616 | ₩231,616 | ₩231,616 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩233,859 | ₩233,859 | ₩232,532 | ₩232,532 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩235,268 | ₩235,268 | ₩231,243 | ₩231,613 | -1.55% | 1.5천 |
|---|
| 2026.06.04 | ₩236,488 | ₩237,562 | ₩236,488 | ₩237,212 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩238,729 | ₩238,729 | ₩237,766 | ₩237,766 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩237,763 | ₩238,839 | ₩237,401 | ₩238,839 | +0.45% | 2.4천 |
|---|
| 2026.06.01 | ₩235,925 | ₩237,226 | ₩235,925 | ₩236,884 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩235,402 | ₩235,779 | ₩235,080 | ₩235,779 | +0.16% | 1천 |
|---|
| 2026.05.28 | ₩234,758 | ₩234,758 | ₩234,516 | ₩234,668 | -0.04% | 600 |
|---|
| 2026.05.27 | ₩233,403 | ₩233,613 | ₩233,403 | ₩233,613 | +0.09% | 400 |
|---|
| 2026.05.26 | ₩233,202 | ₩233,651 | ₩233,202 | ₩233,651 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩232,008 | ₩232,008 | ₩231,698 | ₩231,698 | -0.13% | 800 |
|---|
| 2026.05.21 | ₩229,982 | ₩230,390 | ₩229,875 | ₩230,390 | +0.18% | 1.1천 |
|---|
| 2026.05.20 | ₩229,514 | ₩229,657 | ₩229,512 | ₩229,657 | +0.06% | 600 |
|---|
| 2026.05.19 | ₩226,346 | ₩226,962 | ₩226,346 | ₩226,962 | +0.27% | 700 |
|---|
| 2026.05.18 | ₩228,058 | ₩228,058 | ₩228,058 | ₩228,058 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩229,003 | ₩229,003 | ₩227,956 | ₩227,956 | -0.46% | 1.8천 |
|---|
| 2026.05.14 | ₩229,767 | ₩230,735 | ₩229,767 | ₩230,735 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩229,186 | ₩229,186 | ₩229,186 | ₩229,186 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩226,923 | ₩228,444 | ₩226,601 | ₩228,444 | +0.67% | 600 |
|---|
| 2026.05.11 | ₩228,614 | ₩228,835 | ₩228,385 | ₩228,513 | -0.04% | 3천 |
|---|
| 2026.05.08 | ₩227,464 | ₩227,464 | ₩227,464 | ₩227,464 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩225,127 | ₩225,257 | ₩225,126 | ₩225,257 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩226,778 | ₩226,778 | ₩226,778 | ₩226,778 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩224,495 | ₩224,549 | ₩224,237 | ₩224,237 | -0.11% | 600 |
|---|
| 2026.05.04 | ₩221,671 | ₩221,691 | ₩221,628 | ₩221,628 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩223,705 | ₩223,705 | ₩223,021 | ₩223,021 | -0.31% | 800 |
|---|
| 2026.04.30 | ₩220,297 | ₩222,147 | ₩220,297 | ₩222,147 | +0.84% | 1.3천 |
|---|
| 2026.04.29 | ₩219,498 | ₩219,892 | ₩219,276 | ₩219,892 | +0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩219,974 | ₩219,974 | ₩219,833 | ₩219,877 | -0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩220,551 | ₩220,858 | ₩220,551 | ₩220,858 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩221,128 | ₩221,128 | ₩220,417 | ₩220,947 | -0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩220,584 | ₩220,584 | ₩219,142 | ₩219,703 | -0.40% | 1.6천 |
|---|
| 2026.04.22 | ₩219,518 | ₩220,406 | ₩219,518 | ₩220,406 | +0.40% | 2.5천 |
|---|
| 2026.04.21 | ₩218,525 | ₩218,525 | ₩218,296 | ₩218,296 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩218,981 | ₩219,853 | ₩218,981 | ₩219,394 | +0.19% | 1.4천 |
|---|
| 2026.04.17 | ₩219,853 | ₩219,884 | ₩219,853 | ₩219,884 | +0.01% | 400 |
|---|
| 2026.04.16 | ₩217,063 | ₩217,265 | ₩217,063 | ₩217,265 | +0.09% | 500 |
|---|
| 2026.04.15 | ₩215,346 | ₩216,592 | ₩215,332 | ₩216,592 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩215,185 | ₩215,185 | ₩215,185 | ₩215,185 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩210,932 | ₩213,691 | ₩210,932 | ₩213,691 | +1.31% | 800 |
|---|
| 2026.04.10 | ₩212,314 | ₩212,314 | ₩211,923 | ₩211,923 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩212,551 | ₩212,551 | ₩212,551 | ₩212,551 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩210,623 | ₩211,031 | ₩210,355 | ₩211,031 | +0.19% | 600 |
|---|
| 2026.04.07 | ₩205,445 | ₩205,941 | ₩205,445 | ₩205,941 | +0.24% | 2.9천 |
|---|
| 2026.04.06 | ₩206,018 | ₩206,018 | ₩206,018 | ₩206,018 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩202,252 | ₩205,348 | ₩202,252 | ₩205,348 | +1.53% | 1.1천 |
|---|
| 2026.04.01 | ₩205,257 | ₩205,257 | ₩204,989 | ₩204,989 | -0.13% | 700 |
|---|
| 2026.03.31 | ₩202,883 | ₩203,567 | ₩202,883 | ₩203,567 | +0.34% | 900 |
|---|
| 2026.03.30 | ₩201,018 | ₩201,018 | ₩198,807 | ₩198,807 | -1.10% | 1.9천 |
|---|
| 2026.03.27 | ₩201,353 | ₩201,369 | ₩199,346 | ₩199,346 | -1.00% | 2.7천 |
|---|
| 2026.03.26 | ₩204,224 | ₩204,224 | ₩202,292 | ₩202,292 | -0.95% | 1.3천 |
|---|
| 2026.03.25 | ₩205,633 | ₩205,633 | ₩204,969 | ₩204,969 | -0.32% | 400 |
|---|
| 2026.03.24 | ₩202,520 | ₩203,977 | ₩202,520 | ₩203,756 | +0.61% | 1.4천 |
|---|
| 2026.03.23 | ₩204,023 | ₩204,721 | ₩204,023 | ₩204,227 | +0.10% | 5.4천 |
|---|
| 2026.03.20 | ₩204,345 | ₩204,345 | ₩202,005 | ₩202,005 | -1.14% | 1.9천 |
|---|
| 2026.03.19 | ₩204,935 | ₩205,203 | ₩204,278 | ₩205,203 | +0.13% | 2.4천 |
|---|
| 2026.03.18 | ₩206,693 | ₩206,693 | ₩205,780 | ₩205,784 | -0.44% | 1.9천 |
|---|
| 2026.03.17 | ₩209,215 | ₩209,215 | ₩208,793 | ₩208,793 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩208,557 | ₩208,692 | ₩208,410 | ₩208,512 | -0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩206,813 | ₩207,068 | ₩206,440 | ₩206,440 | -0.18% | 400 |
|---|
| 2026.03.12 | ₩207,585 | ₩207,585 | ₩207,585 | ₩207,585 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩210,151 | ₩210,669 | ₩210,151 | ₩210,669 | +0.25% | 400 |
|---|
| 2026.03.10 | ₩212,273 | ₩212,381 | ₩210,918 | ₩210,918 | -0.64% | 900 |
|---|
| 2026.03.09 | ₩210,959 | ₩211,031 | ₩210,959 | ₩211,031 | +0.03% | 500 |
|---|
| 2026.03.06 | ₩209,644 | ₩210,288 | ₩209,644 | ₩209,686 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩211,058 | ₩212,318 | ₩211,058 | ₩212,318 | +0.60% | 800 |
|---|
| 2026.03.04 | ₩213,655 | ₩214,058 | ₩213,655 | ₩213,776 | +0.06% | 1.9천 |
|---|
| 2026.03.03 | ₩210,758 | ₩212,636 | ₩209,081 | ₩212,173 | +0.67% | 1.6천 |
|---|
| 2026.03.02 | ₩211,965 | ₩214,178 | ₩211,965 | ₩214,178 | +1.04% | 2.1천 |
|---|
| 2026.02.27 | ₩214,561 | ₩214,561 | ₩214,561 | ₩214,561 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩216,083 | ₩216,083 | ₩215,562 | ₩215,562 | -0.24% | 700 |
|---|
| 2026.02.25 | ₩216,298 | ₩216,357 | ₩216,298 | ₩216,357 | +0.03% | 5.5천 |
|---|
| 2026.02.24 | ₩214,568 | ₩214,675 | ₩214,568 | ₩214,675 | +0.05% | 2.9천 |
|---|
| 2026.02.23 | ₩214,688 | ₩214,688 | ₩212,952 | ₩212,952 | -0.81% | 600 |
|---|
| 2026.02.20 | ₩215,198 | ₩215,375 | ₩215,198 | ₩215,375 | +0.08% | 600 |
|---|
| 2026.02.19 | ₩214,326 | ₩214,553 | ₩214,326 | ₩214,553 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩214,648 | ₩215,937 | ₩214,648 | ₩215,547 | +0.42% | 1.7천 |
|---|
| 2026.02.17 | ₩213,897 | ₩214,407 | ₩213,897 | ₩214,232 | +0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩214,197 | ₩214,197 | ₩214,197 | ₩214,197 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩214,822 | ₩214,822 | ₩214,152 | ₩214,152 | -0.31% | 700 |
|---|
| 2026.02.11 | ₩218,538 | ₩218,538 | ₩217,385 | ₩217,598 | -0.43% | 900 |
|---|
| 2026.02.10 | ₩218,196 | ₩218,378 | ₩217,257 | ₩217,257 | -0.43% | 800 |
|---|
| 2026.02.09 | ₩216,902 | ₩218,096 | ₩216,902 | ₩218,096 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩217,103 | ₩217,546 | ₩217,103 | ₩217,546 | +0.20% | 600 |
|---|
| 2026.02.05 | ₩212,984 | ₩212,984 | ₩212,984 | ₩212,984 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩215,621 | ₩216,057 | ₩214,246 | ₩215,091 | -0.25% | 5.1천 |
|---|
| 2026.02.03 | ₩216,862 | ₩216,862 | ₩214,833 | ₩215,873 | -0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩215,131 | ₩217,841 | ₩215,131 | ₩217,582 | +1.14% | 2.5천 |
|---|
| 2026.01.30 | ₩216,493 | ₩216,493 | ₩215,178 | ₩216,032 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩216,110 | ₩216,684 | ₩216,110 | ₩216,553 | +0.20% | 2.2천 |
|---|
| 2026.01.28 | ₩215,855 | ₩216,274 | ₩215,855 | ₩216,274 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩215,454 | ₩215,947 | ₩215,454 | ₩215,947 | +0.23% | 500 |
|---|
| 2026.01.26 | ₩214,970 | ₩215,319 | ₩214,970 | ₩215,111 | +0.07% | 1.1천 |
|---|
| 2026.01.23 | ₩214,313 | ₩214,500 | ₩214,044 | ₩214,178 | -0.06% | 1.8천 |
|---|
| 2026.01.22 | ₩214,969 | ₩215,024 | ₩214,125 | ₩214,455 | -0.24% | 2.4천 |
|---|
| 2026.01.21 | ₩212,622 | ₩213,293 | ₩211,630 | ₩212,936 | +0.15% | 1.7천 |
|---|
| 2026.01.20 | ₩212,180 | ₩212,542 | ₩210,784 | ₩210,784 | -0.66% | 2.5천 |
|---|
| 2026.01.16 | ₩214,594 | ₩214,970 | ₩214,594 | ₩214,786 | +0.09% | 800 |
|---|
| 2026.01.15 | ₩214,782 | ₩214,782 | ₩214,298 | ₩214,298 | -0.23% | 2.3천 |
|---|
| 2026.01.14 | ₩213,749 | ₩213,789 | ₩212,850 | ₩213,789 | +0.02% | 900 |
|---|
| 2026.01.13 | ₩215,614 | ₩215,614 | ₩214,561 | ₩214,953 | -0.31% | 700 |
|---|
| 2026.01.12 | ₩215,708 | ₩215,818 | ₩215,708 | ₩215,768 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩214,601 | ₩215,609 | ₩214,601 | ₩215,609 | +0.47% | 600 |
|---|
| 2026.01.08 | ₩214,247 | ₩214,247 | ₩214,247 | ₩214,247 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩215,118 | ₩215,292 | ₩214,004 | ₩214,047 | -0.50% | 1.7천 |
|---|
| 2026.01.06 | ₩215,332 | ₩215,402 | ₩215,332 | ₩215,402 | +0.03% | 700 |
|---|
| 2026.01.05 | ₩214,225 | ₩214,350 | ₩213,693 | ₩213,693 | -0.25% | 1.8천 |
|---|
| 2026.01.02 | ₩212,864 | ₩212,864 | ₩212,153 | ₩212,326 | -0.25% | 500 |
|---|
| 2025.12.31 | ₩213,508 | ₩213,508 | ₩212,298 | ₩212,298 | -0.57% | 300 |
|---|
| 2025.12.30 | ₩214,004 | ₩214,031 | ₩213,811 | ₩213,811 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩213,882 | ₩214,259 | ₩213,830 | ₩213,911 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩214,527 | ₩214,700 | ₩214,527 | ₩214,700 | +0.08% | 1.2천 |
|---|
| 2025.12.24 | ₩214,782 | ₩214,796 | ₩214,722 | ₩214,765 | -0.01% | 1.9천 |
|---|
| 2025.12.23 | ₩212,542 | ₩213,803 | ₩212,542 | ₩213,789 | +0.59% | 7.1천 |
|---|
| 2025.12.22 | ₩212,815 | ₩213,175 | ₩212,815 | ₩213,175 | +0.17% | 1천 |
|---|
| 2025.12.19 | ₩212,071 | ₩212,071 | ₩211,750 | ₩211,750 | -0.15% | 700 |
|---|
| 2025.12.18 | ₩211,509 | ₩211,790 | ₩211,396 | ₩211,396 | -0.05% | 1.8만 |
|---|
| 2025.12.17 | ₩211,576 | ₩211,576 | ₩210,006 | ₩210,006 | -0.74% | 700 |
|---|
| 2025.12.16 | ₩211,455 | ₩211,703 | ₩210,952 | ₩211,703 | +0.12% | 600 |
|---|
| 2025.12.15 | ₩212,294 | ₩212,294 | ₩212,294 | ₩212,294 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩211,858 | ₩211,876 | ₩211,858 | ₩211,876 | +0.01% | 300 |
|---|
| 2025.12.11 | ₩210,972 | ₩212,649 | ₩210,972 | ₩212,649 | +0.79% | 1.4천 |
|---|
| 2025.12.10 | ₩210,046 | ₩211,729 | ₩210,046 | ₩211,729 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩210,355 | ₩211,223 | ₩210,020 | ₩210,020 | -0.16% | 400 |
|---|
| 2025.12.08 | ₩210,732 | ₩210,732 | ₩210,356 | ₩210,356 | -0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩211,254 | ₩211,697 | ₩211,254 | ₩211,419 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩211,240 | ₩211,240 | ₩210,744 | ₩211,037 | -0.10% | 1.2천 |
|---|
| 2025.12.03 | ₩210,764 | ₩211,214 | ₩210,764 | ₩211,148 | +0.18% | 800 |
|---|
| 2025.12.02 | ₩210,207 | ₩210,344 | ₩209,953 | ₩210,344 | +0.07% | 3.1천 |
|---|
| 2025.12.01 | ₩210,140 | ₩210,221 | ₩209,965 | ₩209,965 | -0.08% | 500 |
|---|
| 2025.11.28 | ₩210,556 | ₩210,631 | ₩210,556 | ₩210,631 | +0.04% | 800 |
|---|
| 2025.11.26 | ₩208,457 | ₩209,738 | ₩208,457 | ₩209,174 | +0.34% | 700 |
|---|
| 2025.11.25 | ₩207,310 | ₩207,975 | ₩207,310 | ₩207,975 | +0.32% | 1천 |
|---|
| 2025.11.24 | ₩204,264 | ₩206,129 | ₩204,264 | ₩205,983 | +0.84% | 1.6천 |
|---|
| 2025.11.21 | ₩202,091 | ₩204,278 | ₩202,091 | ₩203,881 | +0.89% | 700 |
|---|
| 2025.11.20 | ₩206,304 | ₩207,323 | ₩202,086 | ₩202,086 | -2.04% | 2.4천 |
|---|
| 2025.11.19 | ₩204,560 | ₩204,706 | ₩204,399 | ₩204,706 | +0.07% | 1.7천 |
|---|
| 2025.11.18 | ₩205,458 | ₩205,458 | ₩204,745 | ₩204,745 | -0.35% | 1.2천 |
|---|
| 2025.11.17 | ₩208,061 | ₩208,264 | ₩206,093 | ₩206,093 | -0.95% | 1.5천 |
|---|
| 2025.11.14 | ₩207,256 | ₩209,067 | ₩206,505 | ₩208,399 | +0.55% | 3.1천 |
|---|
| 2025.11.13 | ₩209,270 | ₩209,270 | ₩208,494 | ₩208,494 | -0.37% | 1.1천 |
|---|
| 2025.11.12 | ₩211,401 | ₩211,772 | ₩211,401 | ₩211,423 | +0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩210,127 | ₩211,147 | ₩210,114 | ₩211,082 | +0.45% | 1.8천 |
|---|
| 2025.11.10 | ₩208,879 | ₩210,326 | ₩208,879 | ₩210,326 | +0.69% | 1.3천 |
|---|
| 2025.11.07 | ₩206,646 | ₩207,710 | ₩205,525 | ₩207,710 | +0.51% | 3.7천 |
|---|
| 2025.11.06 | ₩209,148 | ₩209,148 | ₩207,189 | ₩207,202 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩210,100 | ₩210,100 | ₩209,377 | ₩209,377 | -0.34% | 700 |
|---|
| 2025.11.04 | ₩209,471 | ₩209,564 | ₩208,383 | ₩208,480 | -0.47% | 3.4천 |
|---|
| 2025.11.03 | ₩210,623 | ₩210,798 | ₩209,537 | ₩210,328 | -0.14% | 2.1천 |
|---|
| 2025.10.31 | ₩210,100 | ₩210,100 | ₩209,993 | ₩210,025 | -0.04% | 1.5천 |
|---|
| 2025.10.30 | ₩209,993 | ₩210,372 | ₩209,056 | ₩209,056 | -0.45% | 1.5천 |
|---|
| 2025.10.29 | ₩211,831 | ₩211,831 | ₩210,690 | ₩211,089 | -0.35% | 500 |
|---|
| 2025.10.28 | ₩212,099 | ₩212,099 | ₩212,099 | ₩212,099 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩210,449 | ₩211,757 | ₩210,449 | ₩211,757 | +0.62% | 1.5천 |
|---|
| 2025.10.24 | ₩209,822 | ₩209,822 | ₩209,625 | ₩209,625 | -0.09% | 800 |
|---|
| 2025.10.23 | ₩207,337 | ₩208,294 | ₩207,337 | ₩208,294 | +0.46% | 700 |
|---|
| 2025.10.22 | ₩207,263 | ₩207,605 | ₩206,773 | ₩207,605 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩208,410 | ₩208,787 | ₩208,410 | ₩208,677 | +0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩206,411 | ₩208,431 | ₩206,411 | ₩208,431 | +0.98% | 1.6천 |
|---|
| 2025.10.17 | ₩205,593 | ₩206,124 | ₩205,579 | ₩206,124 | +0.26% | 700 |
|---|
| 2025.10.16 | ₩204,949 | ₩204,949 | ₩204,841 | ₩204,841 | -0.05% | 1.3천 |
|---|
| 2025.10.15 | ₩208,061 | ₩208,061 | ₩205,941 | ₩206,632 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩204,264 | ₩206,465 | ₩204,264 | ₩205,835 | +0.77% | 600 |
|---|
| 2025.10.13 | ₩205,599 | ₩205,672 | ₩205,599 | ₩205,672 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩205,572 | ₩205,579 | ₩203,178 | ₩203,225 | -1.14% | 1.7천 |
|---|