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 | ₩244,232 | ₩244,741 | ₩244,218 | ₩244,557 | +0.13% | 1.3천 |
| 2026.10.08 | ₩243,011 | ₩243,454 | ₩242,824 | ₩243,454 | +0.18% | 1.1천 |
| 2026.10.07 | ₩244,151 | ₩244,257 | ₩244,151 | ₩244,257 | +0.04% | 900 |
| 2026.10.06 | ₩244,178 | ₩244,178 | ₩244,178 | ₩244,178 | 0.00% | 500 |
| 2026.10.05 | ₩242,488 | ₩243,296 | ₩242,488 | ₩242,822 | +0.14% | 1.1천 |
| 2026.10.02 | ₩241,779 | ₩241,779 | ₩241,779 | ₩241,779 | 0.00% | 200 |
| 2026.10.01 | ₩241,402 | ₩241,402 | ₩240,889 | ₩240,889 | -0.21% | 300 |
| 2026.09.30 | ₩240,751 | ₩240,751 | ₩240,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,751 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩241,375 | ₩241,603 | ₩241,375 | ₩241,590 | +0.09% | 1.2천 |
|---|
| 2026.09.28 | ₩242,931 | ₩243,266 | ₩242,251 | ₩242,251 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩244,041 | ₩244,041 | ₩244,041 | ₩244,041 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩242,824 | ₩242,824 | ₩242,689 | ₩242,746 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩243,080 | ₩243,179 | ₩242,993 | ₩242,993 | -0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩244,258 | ₩244,701 | ₩243,802 | ₩244,665 | +0.17% | 1.3천 |
|---|
| 2026.09.21 | ₩244,258 | ₩244,339 | ₩244,151 | ₩244,151 | -0.04% | 700 |
|---|
| 2026.09.18 | ₩241,539 | ₩241,539 | ₩241,539 | ₩241,539 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩241,873 | ₩241,873 | ₩241,873 | ₩241,873 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩239,022 | ₩239,022 | ₩239,022 | ₩239,022 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩240,584 | ₩240,584 | ₩239,955 | ₩240,177 | -0.17% | 1.6천 |
|---|
| 2026.09.14 | ₩241,416 | ₩241,509 | ₩240,983 | ₩240,983 | -0.18% | 700 |
|---|
| 2026.09.11 | ₩243,031 | ₩243,031 | ₩242,707 | ₩242,707 | -0.13% | 200 |
|---|
| 2026.09.10 | ₩241,670 | ₩241,670 | ₩240,915 | ₩240,915 | -0.31% | 700 |
|---|
| 2026.09.09 | ₩242,488 | ₩242,518 | ₩242,488 | ₩242,518 | +0.01% | 300 |
|---|
| 2026.09.08 | ₩243,730 | ₩243,762 | ₩243,039 | ₩243,039 | -0.28% | 800 |
|---|
| 2026.09.04 | ₩244,902 | ₩244,902 | ₩244,792 | ₩244,792 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩245,787 | ₩245,787 | ₩245,717 | ₩245,717 | -0.03% | 500 |
|---|
| 2026.09.02 | ₩243,132 | ₩243,806 | ₩243,132 | ₩243,806 | +0.28% | 200 |
|---|
| 2026.09.01 | ₩243,025 | ₩243,025 | ₩242,486 | ₩242,486 | -0.22% | 300 |
|---|
| 2026.08.31 | ₩243,494 | ₩244,143 | ₩243,494 | ₩244,111 | +0.25% | 1.5천 |
|---|
| 2026.08.28 | ₩244,010 | ₩244,242 | ₩244,010 | ₩244,242 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩243,843 | ₩244,256 | ₩243,829 | ₩244,256 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩243,414 | ₩243,513 | ₩243,414 | ₩243,513 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩243,561 | ₩244,124 | ₩243,561 | ₩244,124 | +0.23% | 900 |
|---|
| 2026.08.24 | ₩243,293 | ₩243,372 | ₩243,293 | ₩243,372 | +0.03% | 500 |
|---|
| 2026.08.21 | ₩243,950 | ₩243,950 | ₩243,950 | ₩243,950 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩243,052 | ₩243,052 | ₩242,656 | ₩242,656 | -0.16% | 200 |
|---|
| 2026.08.19 | ₩244,889 | ₩244,889 | ₩244,600 | ₩244,600 | -0.12% | 500 |
|---|
| 2026.08.18 | ₩244,481 | ₩244,481 | ₩243,852 | ₩243,852 | -0.26% | 1천 |
|---|
| 2026.08.17 | ₩245,908 | ₩245,908 | ₩244,935 | ₩244,935 | -0.40% | 400 |
|---|
| 2026.08.14 | ₩245,820 | ₩245,820 | ₩245,820 | ₩245,820 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩246,746 | ₩246,746 | ₩246,514 | ₩246,514 | -0.09% | 400 |
|---|
| 2026.08.12 | ₩244,944 | ₩244,944 | ₩244,944 | ₩244,944 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩244,236 | ₩244,236 | ₩244,012 | ₩244,014 | -0.09% | 800 |
|---|
| 2026.08.10 | ₩244,517 | ₩244,517 | ₩244,517 | ₩244,517 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩243,628 | ₩244,154 | ₩243,628 | ₩244,154 | +0.22% | 600 |
|---|
| 2026.08.06 | ₩242,891 | ₩243,085 | ₩242,891 | ₩243,085 | +0.08% | 200 |
|---|
| 2026.08.05 | ₩243,294 | ₩243,294 | ₩243,294 | ₩243,294 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩239,297 | ₩242,429 | ₩239,297 | ₩242,429 | +1.31% | 600 |
|---|
| 2026.08.03 | ₩238,271 | ₩238,271 | ₩238,271 | ₩238,271 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩236,032 | ₩236,481 | ₩236,032 | ₩236,481 | +0.19% | 200 |
|---|
| 2026.07.30 | ₩235,060 | ₩236,013 | ₩235,060 | ₩236,013 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩232,727 | ₩232,727 | ₩231,797 | ₩231,797 | -0.40% | 300 |
|---|
| 2026.07.28 | ₩235,690 | ₩235,717 | ₩235,635 | ₩235,635 | -0.02% | 700 |
|---|
| 2026.07.27 | ₩234,805 | ₩234,907 | ₩234,805 | ₩234,907 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩234,564 | ₩234,564 | ₩234,439 | ₩234,439 | -0.05% | 300 |
|---|
| 2026.07.23 | ₩234,090 | ₩234,090 | ₩234,090 | ₩234,090 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩234,899 | ₩235,972 | ₩234,899 | ₩235,931 | +0.44% | 400 |
|---|
| 2026.07.21 | ₩235,435 | ₩235,787 | ₩235,435 | ₩235,787 | +0.15% | 3.9천 |
|---|
| 2026.07.20 | ₩234,121 | ₩234,269 | ₩232,882 | ₩232,882 | -0.53% | 800 |
|---|
| 2026.07.17 | ₩233,716 | ₩233,716 | ₩233,716 | ₩233,716 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩235,260 | ₩235,260 | ₩235,260 | ₩235,260 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩234,617 | ₩235,356 | ₩234,617 | ₩235,356 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩235,761 | ₩235,761 | ₩235,761 | ₩235,761 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩236,104 | ₩236,104 | ₩236,104 | ₩236,104 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩236,964 | ₩237,343 | ₩236,964 | ₩237,343 | +0.16% | 400 |
|---|
| 2026.07.09 | ₩236,676 | ₩236,676 | ₩236,676 | ₩236,676 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩234,691 | ₩235,217 | ₩234,349 | ₩235,217 | +0.22% | 400 |
|---|
| 2026.07.07 | ₩236,843 | ₩236,843 | ₩236,083 | ₩236,083 | -0.32% | 400 |
|---|
| 2026.07.06 | ₩236,765 | ₩236,765 | ₩236,765 | ₩236,765 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩234,510 | ₩235,107 | ₩234,510 | ₩235,107 | +0.25% | 500 |
|---|
| 2026.07.01 | ₩235,134 | ₩235,134 | ₩234,568 | ₩234,568 | -0.24% | 300 |
|---|
| 2026.06.30 | ₩235,717 | ₩235,717 | ₩235,717 | ₩235,717 | 0.00% | 2.3천 |
|---|
| 2026.06.29 | ₩234,644 | ₩234,924 | ₩233,464 | ₩234,924 | +0.12% | 1.2천 |
|---|
| 2026.06.26 | ₩233,290 | ₩233,806 | ₩233,290 | ₩233,806 | +0.22% | 300 |
|---|
| 2026.06.25 | ₩235,382 | ₩235,382 | ₩233,125 | ₩233,125 | -0.96% | 1.9천 |
|---|
| 2026.06.24 | ₩232,102 | ₩232,102 | ₩232,102 | ₩232,102 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩232,217 | ₩232,792 | ₩232,217 | ₩232,792 | +0.25% | 300 |
|---|
| 2026.06.22 | ₩235,636 | ₩236,280 | ₩235,396 | ₩235,396 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩234,805 | ₩235,234 | ₩234,805 | ₩235,036 | +0.10% | 400 |
|---|
| 2026.06.17 | ₩235,951 | ₩236,159 | ₩233,196 | ₩233,350 | -1.10% | 3.6천 |
|---|
| 2026.06.16 | ₩235,958 | ₩235,958 | ₩235,478 | ₩235,478 | -0.20% | 400 |
|---|
| 2026.06.15 | ₩236,680 | ₩236,680 | ₩236,680 | ₩236,680 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩233,519 | ₩233,519 | ₩233,519 | ₩233,519 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩229,924 | ₩232,780 | ₩229,924 | ₩232,583 | +1.16% | 900 |
|---|
| 2026.06.10 | ₩228,627 | ₩228,627 | ₩228,627 | ₩228,627 | 0.00% | 300 |
|---|
| 2026.06.09 | ₩231,504 | ₩231,504 | ₩231,504 | ₩231,504 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩233,746 | ₩233,746 | ₩232,420 | ₩232,420 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩235,154 | ₩235,154 | ₩231,131 | ₩231,501 | -1.55% | 1.5천 |
|---|
| 2026.06.04 | ₩236,374 | ₩237,447 | ₩236,374 | ₩237,097 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩238,613 | ₩238,613 | ₩237,650 | ₩237,650 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩237,648 | ₩238,723 | ₩237,286 | ₩238,723 | +0.45% | 2.4천 |
|---|
| 2026.06.01 | ₩235,811 | ₩237,111 | ₩235,811 | ₩236,769 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩235,288 | ₩235,665 | ₩234,966 | ₩235,665 | +0.16% | 1천 |
|---|
| 2026.05.28 | ₩234,644 | ₩234,644 | ₩234,403 | ₩234,554 | -0.04% | 600 |
|---|
| 2026.05.27 | ₩233,290 | ₩233,500 | ₩233,290 | ₩233,500 | +0.09% | 400 |
|---|
| 2026.05.26 | ₩233,089 | ₩233,538 | ₩233,089 | ₩233,538 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩231,895 | ₩231,895 | ₩231,585 | ₩231,585 | -0.13% | 800 |
|---|
| 2026.05.21 | ₩229,870 | ₩230,278 | ₩229,763 | ₩230,278 | +0.18% | 1.1천 |
|---|
| 2026.05.20 | ₩229,403 | ₩229,546 | ₩229,401 | ₩229,546 | +0.06% | 600 |
|---|
| 2026.05.19 | ₩226,237 | ₩226,852 | ₩226,237 | ₩226,852 | +0.27% | 700 |
|---|
| 2026.05.18 | ₩227,948 | ₩227,948 | ₩227,948 | ₩227,948 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩228,892 | ₩228,892 | ₩227,846 | ₩227,846 | -0.46% | 1.8천 |
|---|
| 2026.05.14 | ₩229,656 | ₩230,623 | ₩229,656 | ₩230,623 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩229,075 | ₩229,075 | ₩229,075 | ₩229,075 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩226,813 | ₩228,334 | ₩226,491 | ₩228,334 | +0.67% | 600 |
|---|
| 2026.05.11 | ₩228,503 | ₩228,724 | ₩228,275 | ₩228,402 | -0.04% | 3천 |
|---|
| 2026.05.08 | ₩227,354 | ₩227,354 | ₩227,354 | ₩227,354 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩225,018 | ₩225,148 | ₩225,016 | ₩225,148 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩226,668 | ₩226,668 | ₩226,668 | ₩226,668 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩224,386 | ₩224,440 | ₩224,129 | ₩224,129 | -0.11% | 600 |
|---|
| 2026.05.04 | ₩221,564 | ₩221,584 | ₩221,521 | ₩221,521 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩223,596 | ₩223,596 | ₩222,913 | ₩222,913 | -0.31% | 800 |
|---|
| 2026.04.30 | ₩220,191 | ₩222,040 | ₩220,191 | ₩222,040 | +0.84% | 1.3천 |
|---|
| 2026.04.29 | ₩219,391 | ₩219,786 | ₩219,170 | ₩219,786 | +0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩219,867 | ₩219,867 | ₩219,727 | ₩219,771 | -0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩220,444 | ₩220,751 | ₩220,444 | ₩220,751 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩221,021 | ₩221,021 | ₩220,310 | ₩220,840 | -0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩220,477 | ₩220,477 | ₩219,036 | ₩219,597 | -0.40% | 1.6천 |
|---|
| 2026.04.22 | ₩219,411 | ₩220,299 | ₩219,411 | ₩220,299 | +0.40% | 2.5천 |
|---|
| 2026.04.21 | ₩218,419 | ₩218,419 | ₩218,190 | ₩218,190 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩218,875 | ₩219,747 | ₩218,875 | ₩219,288 | +0.19% | 1.4천 |
|---|
| 2026.04.17 | ₩219,747 | ₩219,778 | ₩219,747 | ₩219,778 | +0.01% | 400 |
|---|
| 2026.04.16 | ₩216,958 | ₩217,160 | ₩216,958 | ₩217,160 | +0.09% | 500 |
|---|
| 2026.04.15 | ₩215,241 | ₩216,487 | ₩215,228 | ₩216,487 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩215,080 | ₩215,080 | ₩215,080 | ₩215,080 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩210,830 | ₩213,588 | ₩210,830 | ₩213,588 | +1.31% | 800 |
|---|
| 2026.04.10 | ₩212,211 | ₩212,211 | ₩211,821 | ₩211,821 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩212,448 | ₩212,448 | ₩212,448 | ₩212,448 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩210,521 | ₩210,929 | ₩210,253 | ₩210,929 | +0.19% | 600 |
|---|
| 2026.04.07 | ₩205,345 | ₩205,842 | ₩205,345 | ₩205,842 | +0.24% | 2.9천 |
|---|
| 2026.04.06 | ₩205,918 | ₩205,918 | ₩205,918 | ₩205,918 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩202,154 | ₩205,249 | ₩202,154 | ₩205,249 | +1.53% | 1.1천 |
|---|
| 2026.04.01 | ₩205,158 | ₩205,158 | ₩204,890 | ₩204,890 | -0.13% | 700 |
|---|
| 2026.03.31 | ₩202,784 | ₩203,468 | ₩202,784 | ₩203,468 | +0.34% | 900 |
|---|
| 2026.03.30 | ₩200,920 | ₩200,920 | ₩198,711 | ₩198,711 | -1.10% | 1.9천 |
|---|
| 2026.03.27 | ₩201,256 | ₩201,272 | ₩199,250 | ₩199,250 | -1.00% | 2.7천 |
|---|
| 2026.03.26 | ₩204,125 | ₩204,125 | ₩202,194 | ₩202,194 | -0.95% | 1.3천 |
|---|
| 2026.03.25 | ₩205,533 | ₩205,533 | ₩204,869 | ₩204,869 | -0.32% | 400 |
|---|
| 2026.03.24 | ₩202,422 | ₩203,878 | ₩202,422 | ₩203,657 | +0.61% | 1.4천 |
|---|
| 2026.03.23 | ₩203,924 | ₩204,621 | ₩203,924 | ₩204,128 | +0.10% | 5.4천 |
|---|
| 2026.03.20 | ₩204,246 | ₩204,246 | ₩201,907 | ₩201,907 | -1.14% | 1.9천 |
|---|
| 2026.03.19 | ₩204,836 | ₩205,104 | ₩204,179 | ₩205,104 | +0.13% | 2.4천 |
|---|
| 2026.03.18 | ₩206,592 | ₩206,592 | ₩205,681 | ₩205,685 | -0.44% | 1.9천 |
|---|
| 2026.03.17 | ₩209,113 | ₩209,113 | ₩208,692 | ₩208,692 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩208,456 | ₩208,590 | ₩208,309 | ₩208,411 | -0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩206,713 | ₩206,968 | ₩206,340 | ₩206,340 | -0.18% | 400 |
|---|
| 2026.03.12 | ₩207,484 | ₩207,484 | ₩207,484 | ₩207,484 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩210,049 | ₩210,567 | ₩210,049 | ₩210,567 | +0.25% | 400 |
|---|
| 2026.03.10 | ₩212,171 | ₩212,278 | ₩210,816 | ₩210,816 | -0.64% | 900 |
|---|
| 2026.03.09 | ₩210,857 | ₩210,929 | ₩210,857 | ₩210,929 | +0.03% | 500 |
|---|
| 2026.03.06 | ₩209,542 | ₩210,186 | ₩209,542 | ₩209,584 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩210,956 | ₩212,215 | ₩210,956 | ₩212,215 | +0.60% | 800 |
|---|
| 2026.03.04 | ₩213,552 | ₩213,954 | ₩213,552 | ₩213,672 | +0.06% | 1.9천 |
|---|
| 2026.03.03 | ₩210,655 | ₩212,533 | ₩208,979 | ₩212,070 | +0.67% | 1.6천 |
|---|
| 2026.03.02 | ₩211,862 | ₩214,075 | ₩211,862 | ₩214,075 | +1.04% | 2.1천 |
|---|
| 2026.02.27 | ₩214,457 | ₩214,457 | ₩214,457 | ₩214,457 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩215,979 | ₩215,979 | ₩215,457 | ₩215,457 | -0.24% | 700 |
|---|
| 2026.02.25 | ₩216,193 | ₩216,252 | ₩216,193 | ₩216,252 | +0.03% | 5.5천 |
|---|
| 2026.02.24 | ₩214,464 | ₩214,571 | ₩214,464 | ₩214,571 | +0.05% | 2.9천 |
|---|
| 2026.02.23 | ₩214,584 | ₩214,584 | ₩212,849 | ₩212,849 | -0.81% | 600 |
|---|
| 2026.02.20 | ₩215,094 | ₩215,271 | ₩215,094 | ₩215,271 | +0.08% | 600 |
|---|
| 2026.02.19 | ₩214,222 | ₩214,449 | ₩214,222 | ₩214,449 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩214,544 | ₩215,833 | ₩214,544 | ₩215,442 | +0.42% | 1.7천 |
|---|
| 2026.02.17 | ₩213,793 | ₩214,303 | ₩213,793 | ₩214,128 | +0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩214,093 | ₩214,093 | ₩214,093 | ₩214,093 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩214,718 | ₩214,718 | ₩214,048 | ₩214,048 | -0.31% | 700 |
|---|
| 2026.02.11 | ₩218,433 | ₩218,433 | ₩217,279 | ₩217,493 | -0.43% | 900 |
|---|
| 2026.02.10 | ₩218,091 | ₩218,272 | ₩217,152 | ₩217,152 | -0.43% | 800 |
|---|
| 2026.02.09 | ₩216,797 | ₩217,990 | ₩216,797 | ₩217,990 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩216,998 | ₩217,440 | ₩216,998 | ₩217,440 | +0.20% | 600 |
|---|
| 2026.02.05 | ₩212,881 | ₩212,881 | ₩212,881 | ₩212,881 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩215,516 | ₩215,952 | ₩214,142 | ₩214,986 | -0.25% | 5.1천 |
|---|
| 2026.02.03 | ₩216,756 | ₩216,756 | ₩214,729 | ₩215,768 | -0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩215,027 | ₩217,735 | ₩215,027 | ₩217,477 | +1.14% | 2.5천 |
|---|
| 2026.01.30 | ₩216,388 | ₩216,388 | ₩215,074 | ₩215,928 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩216,006 | ₩216,579 | ₩216,006 | ₩216,448 | +0.20% | 2.2천 |
|---|
| 2026.01.28 | ₩215,751 | ₩216,169 | ₩215,751 | ₩216,169 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩215,350 | ₩215,842 | ₩215,350 | ₩215,842 | +0.23% | 500 |
|---|
| 2026.01.26 | ₩214,866 | ₩215,214 | ₩214,866 | ₩215,007 | +0.07% | 1.1천 |
|---|
| 2026.01.23 | ₩214,209 | ₩214,397 | ₩213,941 | ₩214,075 | -0.06% | 1.8천 |
|---|
| 2026.01.22 | ₩214,864 | ₩214,919 | ₩214,021 | ₩214,351 | -0.24% | 2.4천 |
|---|
| 2026.01.21 | ₩212,519 | ₩213,190 | ₩211,527 | ₩212,833 | +0.15% | 1.7천 |
|---|
| 2026.01.20 | ₩212,077 | ₩212,439 | ₩210,682 | ₩210,682 | -0.66% | 2.5천 |
|---|
| 2026.01.16 | ₩214,490 | ₩214,866 | ₩214,490 | ₩214,682 | +0.09% | 800 |
|---|
| 2026.01.15 | ₩214,678 | ₩214,678 | ₩214,194 | ₩214,194 | -0.23% | 2.3천 |
|---|
| 2026.01.14 | ₩213,646 | ₩213,686 | ₩212,747 | ₩213,686 | +0.02% | 900 |
|---|
| 2026.01.13 | ₩215,509 | ₩215,509 | ₩214,457 | ₩214,848 | -0.31% | 700 |
|---|
| 2026.01.12 | ₩215,603 | ₩215,713 | ₩215,603 | ₩215,664 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩214,497 | ₩215,504 | ₩214,497 | ₩215,504 | +0.47% | 600 |
|---|
| 2026.01.08 | ₩214,143 | ₩214,143 | ₩214,143 | ₩214,143 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩215,013 | ₩215,188 | ₩213,900 | ₩213,943 | -0.50% | 1.7천 |
|---|
| 2026.01.06 | ₩215,228 | ₩215,298 | ₩215,228 | ₩215,298 | +0.03% | 700 |
|---|
| 2026.01.05 | ₩214,122 | ₩214,246 | ₩213,589 | ₩213,589 | -0.25% | 1.8천 |
|---|
| 2026.01.02 | ₩212,761 | ₩212,761 | ₩212,050 | ₩212,223 | -0.25% | 500 |
|---|
| 2025.12.31 | ₩213,404 | ₩213,404 | ₩212,195 | ₩212,195 | -0.57% | 300 |
|---|
| 2025.12.30 | ₩213,900 | ₩213,927 | ₩213,707 | ₩213,707 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩213,778 | ₩214,155 | ₩213,726 | ₩213,808 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩214,423 | ₩214,596 | ₩214,423 | ₩214,596 | +0.08% | 1.2천 |
|---|
| 2025.12.24 | ₩214,678 | ₩214,691 | ₩214,618 | ₩214,661 | -0.01% | 1.9천 |
|---|
| 2025.12.23 | ₩212,439 | ₩213,699 | ₩212,439 | ₩213,686 | +0.59% | 7.1천 |
|---|
| 2025.12.22 | ₩212,712 | ₩213,072 | ₩212,712 | ₩213,072 | +0.17% | 1천 |
|---|
| 2025.12.19 | ₩211,968 | ₩211,968 | ₩211,648 | ₩211,648 | -0.15% | 700 |
|---|
| 2025.12.18 | ₩211,406 | ₩211,688 | ₩211,294 | ₩211,294 | -0.05% | 1.8만 |
|---|
| 2025.12.17 | ₩211,473 | ₩211,473 | ₩209,904 | ₩209,904 | -0.74% | 700 |
|---|
| 2025.12.16 | ₩211,353 | ₩211,601 | ₩210,850 | ₩211,601 | +0.12% | 600 |
|---|
| 2025.12.15 | ₩212,191 | ₩212,191 | ₩212,191 | ₩212,191 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩211,755 | ₩211,774 | ₩211,755 | ₩211,774 | +0.01% | 300 |
|---|
| 2025.12.11 | ₩210,870 | ₩212,546 | ₩210,870 | ₩212,546 | +0.79% | 1.4천 |
|---|
| 2025.12.10 | ₩209,945 | ₩211,626 | ₩209,945 | ₩211,626 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩210,253 | ₩211,121 | ₩209,918 | ₩209,918 | -0.16% | 400 |
|---|
| 2025.12.08 | ₩210,630 | ₩210,630 | ₩210,254 | ₩210,254 | -0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩211,152 | ₩211,594 | ₩211,152 | ₩211,316 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩211,138 | ₩211,138 | ₩210,642 | ₩210,934 | -0.10% | 1.2천 |
|---|
| 2025.12.03 | ₩210,662 | ₩211,111 | ₩210,662 | ₩211,046 | +0.18% | 800 |
|---|
| 2025.12.02 | ₩210,106 | ₩210,242 | ₩209,851 | ₩210,242 | +0.07% | 3.1천 |
|---|
| 2025.12.01 | ₩210,039 | ₩210,119 | ₩209,863 | ₩209,863 | -0.08% | 500 |
|---|
| 2025.11.28 | ₩210,454 | ₩210,529 | ₩210,454 | ₩210,529 | +0.04% | 800 |
|---|
| 2025.11.26 | ₩208,356 | ₩209,636 | ₩208,356 | ₩209,073 | +0.34% | 700 |
|---|
| 2025.11.25 | ₩207,209 | ₩207,874 | ₩207,209 | ₩207,874 | +0.32% | 1천 |
|---|
| 2025.11.24 | ₩204,165 | ₩206,029 | ₩204,165 | ₩205,883 | +0.84% | 1.6천 |
|---|
| 2025.11.21 | ₩201,993 | ₩204,179 | ₩201,993 | ₩203,782 | +0.89% | 700 |
|---|
| 2025.11.20 | ₩206,204 | ₩207,223 | ₩201,988 | ₩201,988 | -2.04% | 2.4천 |
|---|
| 2025.11.19 | ₩204,460 | ₩204,607 | ₩204,300 | ₩204,607 | +0.07% | 1.7천 |
|---|
| 2025.11.18 | ₩205,359 | ₩205,359 | ₩204,645 | ₩204,645 | -0.35% | 1.2천 |
|---|
| 2025.11.17 | ₩207,960 | ₩208,163 | ₩205,993 | ₩205,993 | -0.95% | 1.5천 |
|---|
| 2025.11.14 | ₩207,156 | ₩208,966 | ₩206,405 | ₩208,298 | +0.55% | 3.1천 |
|---|
| 2025.11.13 | ₩209,168 | ₩209,168 | ₩208,393 | ₩208,393 | -0.37% | 1.1천 |
|---|
| 2025.11.12 | ₩211,299 | ₩211,669 | ₩211,299 | ₩211,320 | +0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩210,025 | ₩211,044 | ₩210,012 | ₩210,980 | +0.45% | 1.8천 |
|---|
| 2025.11.10 | ₩208,778 | ₩210,224 | ₩208,778 | ₩210,224 | +0.69% | 1.3천 |
|---|
| 2025.11.07 | ₩206,546 | ₩207,609 | ₩205,426 | ₩207,609 | +0.51% | 3.7천 |
|---|
| 2025.11.06 | ₩209,046 | ₩209,046 | ₩207,089 | ₩207,102 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩209,998 | ₩209,998 | ₩209,276 | ₩209,276 | -0.34% | 700 |
|---|
| 2025.11.04 | ₩209,369 | ₩209,462 | ₩208,282 | ₩208,379 | -0.47% | 3.4천 |
|---|
| 2025.11.03 | ₩210,521 | ₩210,696 | ₩209,435 | ₩210,226 | -0.14% | 2.1천 |
|---|
| 2025.10.31 | ₩209,998 | ₩209,998 | ₩209,891 | ₩209,923 | -0.04% | 1.5천 |
|---|
| 2025.10.30 | ₩209,891 | ₩210,271 | ₩208,955 | ₩208,955 | -0.45% | 1.5천 |
|---|
| 2025.10.29 | ₩211,728 | ₩211,728 | ₩210,588 | ₩210,987 | -0.35% | 500 |
|---|
| 2025.10.28 | ₩211,996 | ₩211,996 | ₩211,996 | ₩211,996 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩210,347 | ₩211,654 | ₩210,347 | ₩211,654 | +0.62% | 1.5천 |
|---|
| 2025.10.24 | ₩209,721 | ₩209,721 | ₩209,524 | ₩209,524 | -0.09% | 800 |
|---|
| 2025.10.23 | ₩207,236 | ₩208,194 | ₩207,236 | ₩208,194 | +0.46% | 700 |
|---|
| 2025.10.22 | ₩207,162 | ₩207,504 | ₩206,673 | ₩207,504 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩208,309 | ₩208,686 | ₩208,309 | ₩208,576 | +0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩206,311 | ₩208,330 | ₩206,311 | ₩208,330 | +0.98% | 1.6천 |
|---|
| 2025.10.17 | ₩205,493 | ₩206,024 | ₩205,480 | ₩206,024 | +0.26% | 700 |
|---|
| 2025.10.16 | ₩204,849 | ₩204,849 | ₩204,742 | ₩204,742 | -0.05% | 1.3천 |
|---|
| 2025.10.15 | ₩207,960 | ₩207,960 | ₩205,842 | ₩206,532 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩204,165 | ₩206,365 | ₩204,165 | ₩205,736 | +0.77% | 600 |
|---|
| 2025.10.13 | ₩205,500 | ₩205,572 | ₩205,500 | ₩205,572 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩205,473 | ₩205,480 | ₩203,079 | ₩203,126 | -1.14% | 1.7천 |
|---|