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 | ₩243,111 | ₩243,619 | ₩243,098 | ₩243,436 | +0.13% | 1.3천 |
| 2026.10.08 | ₩241,897 | ₩242,337 | ₩241,710 | ₩242,337 | +0.18% | 1.1천 |
| 2026.10.07 | ₩243,031 | ₩243,137 | ₩243,031 | ₩243,137 | +0.04% | 900 |
| 2026.10.06 | ₩243,058 | ₩243,058 | ₩243,058 | ₩243,058 | 0.00% | 500 |
| 2026.10.05 | ₩241,376 | ₩242,180 | ₩241,376 | ₩241,709 | +0.14% | 1.1천 |
| 2026.10.02 | ₩240,670 | ₩240,670 | ₩240,670 | ₩240,670 | 0.00% | 200 |
| 2026.10.01 | ₩240,295 | ₩240,295 | ₩239,784 | ₩239,784 | -0.21% | 300 |
| 2026.09.30 | ₩239,646 | ₩239,646 | ₩239,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,646 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩240,268 | ₩240,495 | ₩240,268 | ₩240,482 | +0.09% | 1.2천 |
|---|
| 2026.09.28 | ₩241,817 | ₩242,150 | ₩241,140 | ₩241,140 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩242,922 | ₩242,922 | ₩242,922 | ₩242,922 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩241,710 | ₩241,710 | ₩241,576 | ₩241,632 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩241,965 | ₩242,064 | ₩241,878 | ₩241,878 | -0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩243,138 | ₩243,579 | ₩242,684 | ₩243,542 | +0.17% | 1.3천 |
|---|
| 2026.09.21 | ₩243,138 | ₩243,218 | ₩243,031 | ₩243,031 | -0.04% | 700 |
|---|
| 2026.09.18 | ₩240,431 | ₩240,431 | ₩240,431 | ₩240,431 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩240,764 | ₩240,764 | ₩240,764 | ₩240,764 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩237,926 | ₩237,926 | ₩237,926 | ₩237,926 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩239,481 | ₩239,481 | ₩238,855 | ₩239,075 | -0.17% | 1.6천 |
|---|
| 2026.09.14 | ₩240,308 | ₩240,402 | ₩239,877 | ₩239,877 | -0.18% | 700 |
|---|
| 2026.09.11 | ₩241,917 | ₩241,917 | ₩241,594 | ₩241,594 | -0.13% | 200 |
|---|
| 2026.09.10 | ₩240,562 | ₩240,562 | ₩239,811 | ₩239,811 | -0.31% | 700 |
|---|
| 2026.09.09 | ₩241,376 | ₩241,406 | ₩241,376 | ₩241,406 | +0.01% | 300 |
|---|
| 2026.09.08 | ₩242,612 | ₩242,644 | ₩241,925 | ₩241,925 | -0.28% | 800 |
|---|
| 2026.09.04 | ₩243,779 | ₩243,779 | ₩243,669 | ₩243,669 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩244,660 | ₩244,660 | ₩244,590 | ₩244,590 | -0.03% | 500 |
|---|
| 2026.09.02 | ₩242,017 | ₩242,688 | ₩242,017 | ₩242,688 | +0.28% | 200 |
|---|
| 2026.09.01 | ₩241,910 | ₩241,910 | ₩241,374 | ₩241,374 | -0.22% | 300 |
|---|
| 2026.08.31 | ₩242,377 | ₩243,023 | ₩242,377 | ₩242,991 | +0.25% | 1.5천 |
|---|
| 2026.08.28 | ₩242,891 | ₩243,122 | ₩242,891 | ₩243,122 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩242,724 | ₩243,135 | ₩242,711 | ₩243,135 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩242,297 | ₩242,396 | ₩242,297 | ₩242,396 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩242,444 | ₩243,005 | ₩242,444 | ₩243,005 | +0.23% | 900 |
|---|
| 2026.08.24 | ₩242,177 | ₩242,256 | ₩242,177 | ₩242,256 | +0.03% | 500 |
|---|
| 2026.08.21 | ₩242,831 | ₩242,831 | ₩242,831 | ₩242,831 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩241,937 | ₩241,937 | ₩241,543 | ₩241,543 | -0.16% | 200 |
|---|
| 2026.08.19 | ₩243,765 | ₩243,765 | ₩243,478 | ₩243,478 | -0.12% | 500 |
|---|
| 2026.08.18 | ₩243,360 | ₩243,360 | ₩242,734 | ₩242,734 | -0.26% | 1천 |
|---|
| 2026.08.17 | ₩244,780 | ₩244,780 | ₩243,812 | ₩243,812 | -0.40% | 400 |
|---|
| 2026.08.14 | ₩244,693 | ₩244,693 | ₩244,693 | ₩244,693 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩245,614 | ₩245,614 | ₩245,383 | ₩245,383 | -0.09% | 400 |
|---|
| 2026.08.12 | ₩243,820 | ₩243,820 | ₩243,820 | ₩243,820 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩243,115 | ₩243,115 | ₩242,892 | ₩242,895 | -0.09% | 800 |
|---|
| 2026.08.10 | ₩243,396 | ₩243,396 | ₩243,396 | ₩243,396 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩242,511 | ₩243,034 | ₩242,511 | ₩243,034 | +0.22% | 600 |
|---|
| 2026.08.06 | ₩241,777 | ₩241,970 | ₩241,777 | ₩241,970 | +0.08% | 200 |
|---|
| 2026.08.05 | ₩242,178 | ₩242,178 | ₩242,178 | ₩242,178 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩238,199 | ₩241,317 | ₩238,199 | ₩241,317 | +1.31% | 600 |
|---|
| 2026.08.03 | ₩237,178 | ₩237,178 | ₩237,178 | ₩237,178 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩234,949 | ₩235,397 | ₩234,949 | ₩235,397 | +0.19% | 200 |
|---|
| 2026.07.30 | ₩233,982 | ₩234,931 | ₩233,982 | ₩234,931 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩231,659 | ₩231,659 | ₩230,734 | ₩230,734 | -0.40% | 300 |
|---|
| 2026.07.28 | ₩234,609 | ₩234,636 | ₩234,554 | ₩234,554 | -0.02% | 700 |
|---|
| 2026.07.27 | ₩233,728 | ₩233,830 | ₩233,728 | ₩233,830 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩233,488 | ₩233,488 | ₩233,364 | ₩233,364 | -0.05% | 300 |
|---|
| 2026.07.23 | ₩233,017 | ₩233,017 | ₩233,017 | ₩233,017 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩233,821 | ₩234,889 | ₩233,821 | ₩234,849 | +0.44% | 400 |
|---|
| 2026.07.21 | ₩234,355 | ₩234,705 | ₩234,355 | ₩234,705 | +0.15% | 3.9천 |
|---|
| 2026.07.20 | ₩233,047 | ₩233,194 | ₩231,814 | ₩231,814 | -0.53% | 800 |
|---|
| 2026.07.17 | ₩232,644 | ₩232,644 | ₩232,644 | ₩232,644 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩234,181 | ₩234,181 | ₩234,181 | ₩234,181 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩233,541 | ₩234,277 | ₩233,541 | ₩234,277 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩234,680 | ₩234,680 | ₩234,680 | ₩234,680 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩235,021 | ₩235,021 | ₩235,021 | ₩235,021 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩235,877 | ₩236,255 | ₩235,877 | ₩236,255 | +0.16% | 400 |
|---|
| 2026.07.09 | ₩235,590 | ₩235,590 | ₩235,590 | ₩235,590 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩233,615 | ₩234,138 | ₩233,274 | ₩234,138 | +0.22% | 400 |
|---|
| 2026.07.07 | ₩235,757 | ₩235,757 | ₩235,000 | ₩235,000 | -0.32% | 400 |
|---|
| 2026.07.06 | ₩235,679 | ₩235,679 | ₩235,679 | ₩235,679 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩233,434 | ₩234,028 | ₩233,434 | ₩234,028 | +0.25% | 500 |
|---|
| 2026.07.01 | ₩234,055 | ₩234,055 | ₩233,492 | ₩233,492 | -0.24% | 300 |
|---|
| 2026.06.30 | ₩234,636 | ₩234,636 | ₩234,636 | ₩234,636 | 0.00% | 2.3천 |
|---|
| 2026.06.29 | ₩233,568 | ₩233,847 | ₩232,393 | ₩233,847 | +0.12% | 1.2천 |
|---|
| 2026.06.26 | ₩232,220 | ₩232,734 | ₩232,220 | ₩232,734 | +0.22% | 300 |
|---|
| 2026.06.25 | ₩234,302 | ₩234,302 | ₩232,056 | ₩232,056 | -0.96% | 1.9천 |
|---|
| 2026.06.24 | ₩231,037 | ₩231,037 | ₩231,037 | ₩231,037 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩231,152 | ₩231,725 | ₩231,152 | ₩231,725 | +0.25% | 300 |
|---|
| 2026.06.22 | ₩234,556 | ₩235,196 | ₩234,317 | ₩234,317 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩233,728 | ₩234,155 | ₩233,728 | ₩233,958 | +0.10% | 400 |
|---|
| 2026.06.17 | ₩234,869 | ₩235,076 | ₩232,126 | ₩232,280 | -1.10% | 3.6천 |
|---|
| 2026.06.16 | ₩234,876 | ₩234,876 | ₩234,398 | ₩234,398 | -0.20% | 400 |
|---|
| 2026.06.15 | ₩235,594 | ₩235,594 | ₩235,594 | ₩235,594 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩232,448 | ₩232,448 | ₩232,448 | ₩232,448 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩228,870 | ₩231,713 | ₩228,870 | ₩231,516 | +1.16% | 900 |
|---|
| 2026.06.10 | ₩227,579 | ₩227,579 | ₩227,579 | ₩227,579 | 0.00% | 300 |
|---|
| 2026.06.09 | ₩230,442 | ₩230,442 | ₩230,442 | ₩230,442 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩232,674 | ₩232,674 | ₩231,354 | ₩231,354 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩234,075 | ₩234,075 | ₩230,071 | ₩230,439 | -1.55% | 1.5천 |
|---|
| 2026.06.04 | ₩235,290 | ₩236,358 | ₩235,290 | ₩236,009 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩237,519 | ₩237,519 | ₩236,560 | ₩236,560 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩236,558 | ₩237,628 | ₩236,197 | ₩237,628 | +0.45% | 2.4천 |
|---|
| 2026.06.01 | ₩234,729 | ₩236,024 | ₩234,729 | ₩235,683 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩234,209 | ₩234,584 | ₩233,888 | ₩234,584 | +0.16% | 1천 |
|---|
| 2026.05.28 | ₩233,568 | ₩233,568 | ₩233,328 | ₩233,478 | -0.04% | 600 |
|---|
| 2026.05.27 | ₩232,220 | ₩232,429 | ₩232,220 | ₩232,429 | +0.09% | 400 |
|---|
| 2026.05.26 | ₩232,020 | ₩232,467 | ₩232,020 | ₩232,467 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩230,832 | ₩230,832 | ₩230,523 | ₩230,523 | -0.13% | 800 |
|---|
| 2026.05.21 | ₩228,816 | ₩229,222 | ₩228,709 | ₩229,222 | +0.18% | 1.1천 |
|---|
| 2026.05.20 | ₩228,350 | ₩228,493 | ₩228,349 | ₩228,493 | +0.06% | 600 |
|---|
| 2026.05.19 | ₩225,199 | ₩225,812 | ₩225,199 | ₩225,812 | +0.27% | 700 |
|---|
| 2026.05.18 | ₩226,902 | ₩226,902 | ₩226,902 | ₩226,902 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩227,842 | ₩227,842 | ₩226,801 | ₩226,801 | -0.46% | 1.8천 |
|---|
| 2026.05.14 | ₩228,603 | ₩229,565 | ₩228,603 | ₩229,565 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩228,025 | ₩228,025 | ₩228,025 | ₩228,025 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩225,773 | ₩227,287 | ₩225,453 | ₩227,287 | +0.67% | 600 |
|---|
| 2026.05.11 | ₩227,455 | ₩227,675 | ₩227,228 | ₩227,355 | -0.04% | 3천 |
|---|
| 2026.05.08 | ₩226,311 | ₩226,311 | ₩226,311 | ₩226,311 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩223,986 | ₩224,115 | ₩223,984 | ₩224,115 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩225,629 | ₩225,629 | ₩225,629 | ₩225,629 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩223,357 | ₩223,410 | ₩223,101 | ₩223,101 | -0.11% | 600 |
|---|
| 2026.05.04 | ₩220,547 | ₩220,567 | ₩220,505 | ₩220,505 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩222,571 | ₩222,571 | ₩221,890 | ₩221,890 | -0.31% | 800 |
|---|
| 2026.04.30 | ₩219,181 | ₩221,021 | ₩219,181 | ₩221,021 | +0.84% | 1.3천 |
|---|
| 2026.04.29 | ₩218,385 | ₩218,778 | ₩218,165 | ₩218,778 | +0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩218,859 | ₩218,859 | ₩218,719 | ₩218,763 | -0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩219,433 | ₩219,739 | ₩219,433 | ₩219,739 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩220,007 | ₩220,007 | ₩219,299 | ₩219,827 | -0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩219,466 | ₩219,466 | ₩218,031 | ₩218,589 | -0.40% | 1.6천 |
|---|
| 2026.04.22 | ₩218,405 | ₩219,289 | ₩218,405 | ₩219,289 | +0.40% | 2.5천 |
|---|
| 2026.04.21 | ₩217,417 | ₩217,417 | ₩217,189 | ₩217,189 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩217,871 | ₩218,739 | ₩217,871 | ₩218,282 | +0.19% | 1.4천 |
|---|
| 2026.04.17 | ₩218,739 | ₩218,770 | ₩218,739 | ₩218,770 | +0.01% | 400 |
|---|
| 2026.04.16 | ₩215,963 | ₩216,164 | ₩215,963 | ₩216,164 | +0.09% | 500 |
|---|
| 2026.04.15 | ₩214,254 | ₩215,494 | ₩214,241 | ₩215,494 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩214,094 | ₩214,094 | ₩214,094 | ₩214,094 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩209,863 | ₩212,608 | ₩209,863 | ₩212,608 | +1.31% | 800 |
|---|
| 2026.04.10 | ₩211,238 | ₩211,238 | ₩210,849 | ₩210,849 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩211,474 | ₩211,474 | ₩211,474 | ₩211,474 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩209,556 | ₩209,962 | ₩209,289 | ₩209,962 | +0.19% | 600 |
|---|
| 2026.04.07 | ₩204,404 | ₩204,897 | ₩204,404 | ₩204,897 | +0.24% | 2.9천 |
|---|
| 2026.04.06 | ₩204,974 | ₩204,974 | ₩204,974 | ₩204,974 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩201,227 | ₩204,308 | ₩201,227 | ₩204,308 | +1.53% | 1.1천 |
|---|
| 2026.04.01 | ₩204,217 | ₩204,217 | ₩203,950 | ₩203,950 | -0.13% | 700 |
|---|
| 2026.03.31 | ₩201,854 | ₩202,535 | ₩201,854 | ₩202,535 | +0.34% | 900 |
|---|
| 2026.03.30 | ₩199,999 | ₩199,999 | ₩197,799 | ₩197,799 | -1.10% | 1.9천 |
|---|
| 2026.03.27 | ₩200,333 | ₩200,349 | ₩198,336 | ₩198,336 | -1.00% | 2.7천 |
|---|
| 2026.03.26 | ₩203,189 | ₩203,189 | ₩201,267 | ₩201,267 | -0.95% | 1.3천 |
|---|
| 2026.03.25 | ₩204,590 | ₩204,590 | ₩203,930 | ₩203,930 | -0.32% | 400 |
|---|
| 2026.03.24 | ₩201,494 | ₩202,943 | ₩201,494 | ₩202,723 | +0.61% | 1.4천 |
|---|
| 2026.03.23 | ₩202,989 | ₩203,683 | ₩202,989 | ₩203,192 | +0.10% | 5.4천 |
|---|
| 2026.03.20 | ₩203,309 | ₩203,309 | ₩200,981 | ₩200,981 | -1.14% | 1.9천 |
|---|
| 2026.03.19 | ₩203,896 | ₩204,163 | ₩203,242 | ₩204,163 | +0.13% | 2.4천 |
|---|
| 2026.03.18 | ₩205,645 | ₩205,645 | ₩204,737 | ₩204,741 | -0.44% | 1.9천 |
|---|
| 2026.03.17 | ₩208,154 | ₩208,154 | ₩207,735 | ₩207,735 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩207,500 | ₩207,634 | ₩207,353 | ₩207,455 | -0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩205,765 | ₩206,019 | ₩205,394 | ₩205,394 | -0.18% | 400 |
|---|
| 2026.03.12 | ₩206,533 | ₩206,533 | ₩206,533 | ₩206,533 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩209,086 | ₩209,601 | ₩209,086 | ₩209,601 | +0.25% | 400 |
|---|
| 2026.03.10 | ₩211,197 | ₩211,304 | ₩209,849 | ₩209,849 | -0.64% | 900 |
|---|
| 2026.03.09 | ₩209,889 | ₩209,962 | ₩209,889 | ₩209,962 | +0.03% | 500 |
|---|
| 2026.03.06 | ₩208,581 | ₩209,222 | ₩208,581 | ₩208,623 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩209,988 | ₩211,242 | ₩209,988 | ₩211,242 | +0.60% | 800 |
|---|
| 2026.03.04 | ₩212,572 | ₩212,973 | ₩212,572 | ₩212,692 | +0.06% | 1.9천 |
|---|
| 2026.03.03 | ₩209,689 | ₩211,558 | ₩208,021 | ₩211,097 | +0.67% | 1.6천 |
|---|
| 2026.03.02 | ₩210,891 | ₩213,093 | ₩210,891 | ₩213,093 | +1.04% | 2.1천 |
|---|
| 2026.02.27 | ₩213,473 | ₩213,473 | ₩213,473 | ₩213,473 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩214,988 | ₩214,988 | ₩214,469 | ₩214,469 | -0.24% | 700 |
|---|
| 2026.02.25 | ₩215,202 | ₩215,260 | ₩215,202 | ₩215,260 | +0.03% | 5.5천 |
|---|
| 2026.02.24 | ₩213,480 | ₩213,587 | ₩213,480 | ₩213,587 | +0.05% | 2.9천 |
|---|
| 2026.02.23 | ₩213,600 | ₩213,600 | ₩211,873 | ₩211,873 | -0.81% | 600 |
|---|
| 2026.02.20 | ₩214,107 | ₩214,283 | ₩214,107 | ₩214,283 | +0.08% | 600 |
|---|
| 2026.02.19 | ₩213,240 | ₩213,465 | ₩213,240 | ₩213,465 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩213,560 | ₩214,843 | ₩213,560 | ₩214,454 | +0.42% | 1.7천 |
|---|
| 2026.02.17 | ₩212,813 | ₩213,320 | ₩212,813 | ₩213,146 | +0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩213,112 | ₩213,112 | ₩213,112 | ₩213,112 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩213,734 | ₩213,734 | ₩213,066 | ₩213,066 | -0.31% | 700 |
|---|
| 2026.02.11 | ₩217,431 | ₩217,431 | ₩216,283 | ₩216,495 | -0.43% | 900 |
|---|
| 2026.02.10 | ₩217,090 | ₩217,271 | ₩216,156 | ₩216,156 | -0.43% | 800 |
|---|
| 2026.02.09 | ₩215,802 | ₩216,990 | ₩215,802 | ₩216,990 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩216,003 | ₩216,443 | ₩216,003 | ₩216,443 | +0.20% | 600 |
|---|
| 2026.02.05 | ₩211,905 | ₩211,905 | ₩211,905 | ₩211,905 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩214,528 | ₩214,961 | ₩213,160 | ₩214,000 | -0.25% | 5.1천 |
|---|
| 2026.02.03 | ₩215,762 | ₩215,762 | ₩213,744 | ₩214,779 | -0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩214,041 | ₩216,737 | ₩214,041 | ₩216,479 | +1.14% | 2.5천 |
|---|
| 2026.01.30 | ₩215,395 | ₩215,395 | ₩214,087 | ₩214,937 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩215,015 | ₩215,586 | ₩215,015 | ₩215,455 | +0.20% | 2.2천 |
|---|
| 2026.01.28 | ₩214,761 | ₩215,178 | ₩214,761 | ₩215,178 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩214,362 | ₩214,852 | ₩214,362 | ₩214,852 | +0.23% | 500 |
|---|
| 2026.01.26 | ₩213,880 | ₩214,227 | ₩213,880 | ₩214,020 | +0.07% | 1.1천 |
|---|
| 2026.01.23 | ₩213,226 | ₩213,413 | ₩212,959 | ₩213,093 | -0.06% | 1.8천 |
|---|
| 2026.01.22 | ₩213,879 | ₩213,934 | ₩213,039 | ₩213,368 | -0.24% | 2.4천 |
|---|
| 2026.01.21 | ₩211,545 | ₩212,212 | ₩210,557 | ₩211,857 | +0.15% | 1.7천 |
|---|
| 2026.01.20 | ₩211,104 | ₩211,464 | ₩209,716 | ₩209,716 | -0.66% | 2.5천 |
|---|
| 2026.01.16 | ₩213,507 | ₩213,880 | ₩213,507 | ₩213,697 | +0.09% | 800 |
|---|
| 2026.01.15 | ₩213,693 | ₩213,693 | ₩213,212 | ₩213,212 | -0.23% | 2.3천 |
|---|
| 2026.01.14 | ₩212,666 | ₩212,706 | ₩211,771 | ₩212,706 | +0.02% | 900 |
|---|
| 2026.01.13 | ₩214,521 | ₩214,521 | ₩213,473 | ₩213,863 | -0.31% | 700 |
|---|
| 2026.01.12 | ₩214,614 | ₩214,724 | ₩214,614 | ₩214,675 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩213,513 | ₩214,516 | ₩213,513 | ₩214,516 | +0.47% | 600 |
|---|
| 2026.01.08 | ₩213,161 | ₩213,161 | ₩213,161 | ₩213,161 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩214,027 | ₩214,201 | ₩212,919 | ₩212,962 | -0.50% | 1.7천 |
|---|
| 2026.01.06 | ₩214,241 | ₩214,310 | ₩214,241 | ₩214,310 | +0.03% | 700 |
|---|
| 2026.01.05 | ₩213,140 | ₩213,264 | ₩212,610 | ₩212,610 | -0.25% | 1.8천 |
|---|
| 2026.01.02 | ₩211,785 | ₩211,785 | ₩211,077 | ₩211,250 | -0.25% | 500 |
|---|
| 2025.12.31 | ₩212,425 | ₩212,425 | ₩211,222 | ₩211,222 | -0.57% | 300 |
|---|
| 2025.12.30 | ₩212,919 | ₩212,946 | ₩212,727 | ₩212,727 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩212,798 | ₩213,173 | ₩212,746 | ₩212,827 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩213,440 | ₩213,612 | ₩213,440 | ₩213,612 | +0.08% | 1.2천 |
|---|
| 2025.12.24 | ₩213,693 | ₩213,707 | ₩213,633 | ₩213,676 | -0.01% | 1.9천 |
|---|
| 2025.12.23 | ₩211,464 | ₩212,719 | ₩211,464 | ₩212,706 | +0.59% | 7.1천 |
|---|
| 2025.12.22 | ₩211,737 | ₩212,094 | ₩211,737 | ₩212,094 | +0.17% | 1천 |
|---|
| 2025.12.19 | ₩210,996 | ₩210,996 | ₩210,677 | ₩210,677 | -0.15% | 700 |
|---|
| 2025.12.18 | ₩210,437 | ₩210,717 | ₩210,325 | ₩210,325 | -0.05% | 1.8만 |
|---|
| 2025.12.17 | ₩210,503 | ₩210,503 | ₩208,942 | ₩208,942 | -0.74% | 700 |
|---|
| 2025.12.16 | ₩210,383 | ₩210,630 | ₩209,883 | ₩210,630 | +0.12% | 600 |
|---|
| 2025.12.15 | ₩211,218 | ₩211,218 | ₩211,218 | ₩211,218 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩210,784 | ₩210,802 | ₩210,784 | ₩210,802 | +0.01% | 300 |
|---|
| 2025.12.11 | ₩209,903 | ₩211,571 | ₩209,903 | ₩211,571 | +0.79% | 1.4천 |
|---|
| 2025.12.10 | ₩208,982 | ₩210,656 | ₩208,982 | ₩210,656 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩209,289 | ₩210,152 | ₩208,955 | ₩208,955 | -0.16% | 400 |
|---|
| 2025.12.08 | ₩209,664 | ₩209,664 | ₩209,290 | ₩209,290 | -0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩210,183 | ₩210,624 | ₩210,183 | ₩210,347 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩210,170 | ₩210,170 | ₩209,676 | ₩209,967 | -0.10% | 1.2천 |
|---|
| 2025.12.03 | ₩209,696 | ₩210,143 | ₩209,696 | ₩210,078 | +0.18% | 800 |
|---|
| 2025.12.02 | ₩209,142 | ₩209,278 | ₩208,888 | ₩209,278 | +0.07% | 3.1천 |
|---|
| 2025.12.01 | ₩209,075 | ₩209,155 | ₩208,900 | ₩208,900 | -0.08% | 500 |
|---|
| 2025.11.28 | ₩209,489 | ₩209,564 | ₩209,489 | ₩209,564 | +0.04% | 800 |
|---|
| 2025.11.26 | ₩207,400 | ₩208,675 | ₩207,400 | ₩208,114 | +0.34% | 700 |
|---|
| 2025.11.25 | ₩206,259 | ₩206,921 | ₩206,259 | ₩206,921 | +0.32% | 1천 |
|---|
| 2025.11.24 | ₩203,229 | ₩205,084 | ₩203,229 | ₩204,939 | +0.84% | 1.6천 |
|---|
| 2025.11.21 | ₩201,067 | ₩203,242 | ₩201,067 | ₩202,847 | +0.89% | 700 |
|---|
| 2025.11.20 | ₩205,258 | ₩206,272 | ₩201,061 | ₩201,061 | -2.04% | 2.4천 |
|---|
| 2025.11.19 | ₩203,523 | ₩203,668 | ₩203,363 | ₩203,668 | +0.07% | 1.7천 |
|---|
| 2025.11.18 | ₩204,417 | ₩204,417 | ₩203,707 | ₩203,707 | -0.35% | 1.2천 |
|---|
| 2025.11.17 | ₩207,006 | ₩207,208 | ₩205,048 | ₩205,048 | -0.95% | 1.5천 |
|---|
| 2025.11.14 | ₩206,206 | ₩208,007 | ₩205,458 | ₩207,343 | +0.55% | 3.1천 |
|---|
| 2025.11.13 | ₩208,209 | ₩208,209 | ₩207,437 | ₩207,437 | -0.37% | 1.1천 |
|---|
| 2025.11.12 | ₩210,330 | ₩210,698 | ₩210,330 | ₩210,351 | +0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩209,062 | ₩210,076 | ₩209,049 | ₩210,012 | +0.45% | 1.8천 |
|---|
| 2025.11.10 | ₩207,821 | ₩209,259 | ₩207,821 | ₩209,259 | +0.69% | 1.3천 |
|---|
| 2025.11.07 | ₩205,598 | ₩206,657 | ₩204,484 | ₩206,657 | +0.51% | 3.7천 |
|---|
| 2025.11.06 | ₩208,088 | ₩208,088 | ₩206,139 | ₩206,152 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩209,035 | ₩209,035 | ₩208,316 | ₩208,316 | -0.34% | 700 |
|---|
| 2025.11.04 | ₩208,409 | ₩208,501 | ₩207,327 | ₩207,423 | -0.47% | 3.4천 |
|---|
| 2025.11.03 | ₩209,556 | ₩209,729 | ₩208,475 | ₩209,262 | -0.14% | 2.1천 |
|---|
| 2025.10.31 | ₩209,035 | ₩209,035 | ₩208,928 | ₩208,960 | -0.04% | 1.5천 |
|---|
| 2025.10.30 | ₩208,928 | ₩209,306 | ₩207,997 | ₩207,997 | -0.45% | 1.5천 |
|---|
| 2025.10.29 | ₩210,757 | ₩210,757 | ₩209,622 | ₩210,019 | -0.35% | 500 |
|---|
| 2025.10.28 | ₩211,024 | ₩211,024 | ₩211,024 | ₩211,024 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩209,382 | ₩210,684 | ₩209,382 | ₩210,684 | +0.62% | 1.5천 |
|---|
| 2025.10.24 | ₩208,759 | ₩208,759 | ₩208,563 | ₩208,563 | -0.09% | 800 |
|---|
| 2025.10.23 | ₩206,286 | ₩207,239 | ₩206,286 | ₩207,239 | +0.46% | 700 |
|---|
| 2025.10.22 | ₩206,212 | ₩206,553 | ₩205,725 | ₩206,553 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩207,353 | ₩207,728 | ₩207,353 | ₩207,619 | +0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩205,365 | ₩207,375 | ₩205,365 | ₩207,375 | +0.98% | 1.6천 |
|---|
| 2025.10.17 | ₩204,550 | ₩205,079 | ₩204,537 | ₩205,079 | +0.26% | 700 |
|---|
| 2025.10.16 | ₩203,910 | ₩203,910 | ₩203,803 | ₩203,803 | -0.05% | 1.3천 |
|---|
| 2025.10.15 | ₩207,006 | ₩207,006 | ₩204,897 | ₩205,585 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩203,229 | ₩205,418 | ₩203,229 | ₩204,792 | +0.77% | 600 |
|---|
| 2025.10.13 | ₩204,557 | ₩204,629 | ₩204,557 | ₩204,629 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩204,530 | ₩204,537 | ₩202,148 | ₩202,195 | -1.14% | 1.7천 |
|---|