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 | ₩242,488 | ₩244,741 | ₩242,488 | ₩244,557 | +0.85% | 4.9천 |
| 2026.09.28–2026.10.02 | ₩242,931 | ₩243,266 | ₩240,751 | ₩241,779 | -0.47% | 2.5천 |
| 2026.09.21–2026.09.25 | ₩244,258 | ₩244,701 | ₩242,689 | ₩244,041 | -0.09% | 3.8천 |
| 2026.09.14–2026.09.18 | ₩241,416 | ₩241,873 | ₩239,022 | ₩241,539 | +0.05% | 2.9천 |
| 2026.09.08–2026.09.11 | ₩243,730 | ₩243,762 | ₩240,915 | ₩242,707 | -0.42% | 2천 |
| 2026.08.31–2026.09.04 | ₩243,494 | ₩245,787 | ₩242,486 | ₩244,792 | +0.53% | 2.7천 |
| 2026.08.24–2026.08.28 | ₩243,293 | ₩244,256 | ₩243,293 | ₩244,242 | +0.39% | 2.8천 |
| 2026.08.17–2026.08.21 | ₩245,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,908 |
| ₩242,656 |
| ₩243,950 |
| -0.80% |
| 2.4천 |
| 2026.08.10–2026.08.14 | ₩244,517 | ₩246,746 | ₩244,012 | ₩245,820 | +0.53% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩238,271 | ₩244,154 | ₩238,271 | ₩244,154 | +2.47% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩234,805 | ₩236,481 | ₩231,797 | ₩236,481 | +0.71% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩234,121 | ₩235,972 | ₩232,882 | ₩234,439 | +0.14% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩236,104 | ₩236,104 | ₩233,716 | ₩233,716 | -1.01% | 2.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩236,765 | ₩237,343 | ₩234,349 | ₩237,343 | +0.24% | 1.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩234,644 | ₩235,717 | ₩233,464 | ₩235,107 | +0.20% | 4.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩235,636 | ₩236,280 | ₩232,102 | ₩233,806 | -0.78% | 3.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩236,680 | ₩236,680 | ₩233,196 | ₩235,036 | -0.69% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩233,746 | ₩233,746 | ₩228,627 | ₩233,519 | -0.10% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩235,811 | ₩238,723 | ₩231,131 | ₩231,501 | -1.83% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩233,089 | ₩235,665 | ₩233,089 | ₩235,665 | +1.11% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩227,948 | ₩231,895 | ₩226,237 | ₩231,585 | +1.60% | 3.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩228,503 | ₩230,623 | ₩226,491 | ₩227,846 | -0.29% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩221,564 | ₩227,354 | ₩221,521 | ₩227,354 | +2.61% | 2.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩220,444 | ₩223,596 | ₩219,170 | ₩222,913 | +1.12% | 5.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩218,875 | ₩221,021 | ₩218,190 | ₩220,840 | +0.90% | 8천 |
|---|
| 2026.04.13–2026.04.17 | ₩210,830 | ₩219,778 | ₩210,830 | ₩219,778 | +4.24% | 3.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩205,918 | ₩212,448 | ₩205,345 | ₩211,821 | +2.87% | 4.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩200,920 | ₩205,249 | ₩198,711 | ₩205,249 | +2.15% | 4.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩203,924 | ₩205,533 | ₩199,250 | ₩199,250 | -2.29% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩208,456 | ₩209,113 | ₩201,907 | ₩201,907 | -3.14% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩210,857 | ₩212,278 | ₩206,340 | ₩206,340 | -2.14% | 2.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩211,862 | ₩214,075 | ₩208,979 | ₩209,584 | -1.08% | 7.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩214,584 | ₩216,252 | ₩212,849 | ₩214,457 | -0.06% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩213,793 | ₩215,833 | ₩213,793 | ₩215,271 | +0.69% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩216,797 | ₩218,433 | ₩214,048 | ₩214,093 | -1.25% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩215,027 | ₩217,735 | ₩212,881 | ₩217,440 | +1.12% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,866 | ₩216,579 | ₩214,866 | ₩215,928 | +0.49% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩212,077 | ₩214,919 | ₩210,682 | ₩214,075 | +0.94% | 8.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩215,603 | ₩215,713 | ₩212,747 | ₩214,682 | -0.43% | 5.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩214,122 | ₩215,504 | ₩213,589 | ₩215,504 | +0.65% | 5천 |
|---|
| 2025.12.29–2026.01.02 | ₩213,778 | ₩214,155 | ₩212,050 | ₩212,223 | -0.73% | 4.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩212,712 | ₩214,691 | ₩212,439 | ₩214,596 | +0.89% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩212,191 | ₩212,191 | ₩209,904 | ₩211,648 | -0.26% | 2.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩210,630 | ₩212,546 | ₩209,918 | ₩211,774 | +0.54% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩210,039 | ₩211,594 | ₩209,851 | ₩211,316 | +0.61% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩204,165 | ₩210,529 | ₩204,165 | ₩210,529 | +3.12% | 4.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩207,960 | ₩208,163 | ₩201,988 | ₩203,782 | -2.01% | 7.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩208,778 | ₩211,669 | ₩206,405 | ₩208,298 | -0.23% | 8.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩210,521 | ₩210,696 | ₩205,426 | ₩207,609 | -1.38% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩210,347 | ₩211,996 | ₩208,955 | ₩209,923 | -0.20% | 5.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩206,311 | ₩209,721 | ₩206,311 | ₩209,524 | +1.56% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩205,500 | ₩207,960 | ₩204,165 | ₩206,024 | +0.26% | 6.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩205,473 | ₩205,480 | ₩203,079 | ₩203,126 | -1.14% | 1.7천 |
|---|