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 | ₩243,663 | ₩244,172 | ₩243,650 | ₩243,988 | +0.13% | 1.3천 |
| 2026.10.08 | ₩242,446 | ₩242,887 | ₩242,259 | ₩242,887 | +0.18% | 1.1천 |
| 2026.10.07 | ₩243,583 | ₩243,689 | ₩243,583 | ₩243,689 | +0.04% | 900 |
| 2026.10.06 | ₩243,610 | ₩243,610 | ₩243,610 | ₩243,610 | 0.00% | 500 |
| 2026.10.05 | ₩241,924 | ₩242,729 | ₩241,924 | ₩242,257 | +0.14% | 1.1천 |
| 2026.10.02 | ₩241,216 | ₩241,216 | ₩241,216 | ₩241,216 | 0.00% | 200 |
| 2026.10.01 | ₩240,841 | ₩240,841 | ₩240,328 | ₩240,328 | -0.21% | 300 |
| 2026.09.30 | ₩240,190 | ₩240,190 | ₩240,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,190 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩240,814 | ₩241,041 | ₩240,814 | ₩241,028 | +0.09% | 1.2천 |
|---|
| 2026.09.28 | ₩242,366 | ₩242,700 | ₩241,687 | ₩241,687 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩243,473 | ₩243,473 | ₩243,473 | ₩243,473 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩242,259 | ₩242,259 | ₩242,125 | ₩242,181 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩242,514 | ₩242,613 | ₩242,427 | ₩242,427 | -0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩243,690 | ₩244,131 | ₩243,235 | ₩244,095 | +0.17% | 1.3천 |
|---|
| 2026.09.21 | ₩243,690 | ₩243,770 | ₩243,583 | ₩243,583 | -0.04% | 700 |
|---|
| 2026.09.18 | ₩240,977 | ₩240,977 | ₩240,977 | ₩240,977 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩241,310 | ₩241,310 | ₩241,310 | ₩241,310 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩238,466 | ₩238,466 | ₩238,466 | ₩238,466 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩240,024 | ₩240,024 | ₩239,397 | ₩239,618 | -0.17% | 1.6천 |
|---|
| 2026.09.14 | ₩240,854 | ₩240,948 | ₩240,422 | ₩240,422 | -0.18% | 700 |
|---|
| 2026.09.11 | ₩242,466 | ₩242,466 | ₩242,142 | ₩242,142 | -0.13% | 200 |
|---|
| 2026.09.10 | ₩241,108 | ₩241,108 | ₩240,355 | ₩240,355 | -0.31% | 700 |
|---|
| 2026.09.09 | ₩241,924 | ₩241,954 | ₩241,924 | ₩241,954 | +0.01% | 300 |
|---|
| 2026.09.08 | ₩243,163 | ₩243,195 | ₩242,474 | ₩242,474 | -0.28% | 800 |
|---|
| 2026.09.04 | ₩244,332 | ₩244,332 | ₩244,222 | ₩244,222 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩245,215 | ₩245,215 | ₩245,146 | ₩245,146 | -0.03% | 500 |
|---|
| 2026.09.02 | ₩242,566 | ₩243,239 | ₩242,566 | ₩243,239 | +0.28% | 200 |
|---|
| 2026.09.01 | ₩242,459 | ₩242,459 | ₩241,921 | ₩241,921 | -0.22% | 300 |
|---|
| 2026.08.31 | ₩242,927 | ₩243,575 | ₩242,927 | ₩243,543 | +0.25% | 1.5천 |
|---|
| 2026.08.28 | ₩243,443 | ₩243,674 | ₩243,443 | ₩243,674 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩243,275 | ₩243,687 | ₩243,262 | ₩243,687 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩242,847 | ₩242,946 | ₩242,847 | ₩242,946 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩242,994 | ₩243,556 | ₩242,994 | ₩243,556 | +0.23% | 900 |
|---|
| 2026.08.24 | ₩242,727 | ₩242,806 | ₩242,727 | ₩242,806 | +0.03% | 500 |
|---|
| 2026.08.21 | ₩243,382 | ₩243,382 | ₩243,382 | ₩243,382 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩242,486 | ₩242,486 | ₩242,091 | ₩242,091 | -0.16% | 200 |
|---|
| 2026.08.19 | ₩244,319 | ₩244,319 | ₩244,031 | ₩244,031 | -0.12% | 500 |
|---|
| 2026.08.18 | ₩243,912 | ₩243,912 | ₩243,285 | ₩243,285 | -0.26% | 1천 |
|---|
| 2026.08.17 | ₩245,335 | ₩245,335 | ₩244,366 | ₩244,366 | -0.40% | 400 |
|---|
| 2026.08.14 | ₩245,249 | ₩245,249 | ₩245,249 | ₩245,249 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩246,172 | ₩246,172 | ₩245,940 | ₩245,940 | -0.09% | 400 |
|---|
| 2026.08.12 | ₩244,374 | ₩244,374 | ₩244,374 | ₩244,374 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩243,667 | ₩243,667 | ₩243,444 | ₩243,447 | -0.09% | 800 |
|---|
| 2026.08.10 | ₩243,948 | ₩243,948 | ₩243,948 | ₩243,948 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩243,061 | ₩243,586 | ₩243,061 | ₩243,586 | +0.22% | 600 |
|---|
| 2026.08.06 | ₩242,325 | ₩242,519 | ₩242,325 | ₩242,519 | +0.08% | 200 |
|---|
| 2026.08.05 | ₩242,728 | ₩242,728 | ₩242,728 | ₩242,728 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩238,740 | ₩241,865 | ₩238,740 | ₩241,865 | +1.31% | 600 |
|---|
| 2026.08.03 | ₩237,717 | ₩237,717 | ₩237,717 | ₩237,717 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩235,483 | ₩235,931 | ₩235,483 | ₩235,931 | +0.19% | 200 |
|---|
| 2026.07.30 | ₩234,513 | ₩235,464 | ₩234,513 | ₩235,464 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩232,185 | ₩232,185 | ₩231,258 | ₩231,258 | -0.40% | 300 |
|---|
| 2026.07.28 | ₩235,142 | ₩235,168 | ₩235,087 | ₩235,087 | -0.02% | 700 |
|---|
| 2026.07.27 | ₩234,259 | ₩234,360 | ₩234,259 | ₩234,360 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩234,018 | ₩234,018 | ₩233,893 | ₩233,893 | -0.05% | 300 |
|---|
| 2026.07.23 | ₩233,546 | ₩233,546 | ₩233,546 | ₩233,546 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩234,352 | ₩235,423 | ₩234,352 | ₩235,382 | +0.44% | 400 |
|---|
| 2026.07.21 | ₩234,887 | ₩235,238 | ₩234,887 | ₩235,238 | +0.15% | 3.9천 |
|---|
| 2026.07.20 | ₩233,576 | ₩233,724 | ₩232,340 | ₩232,340 | -0.53% | 800 |
|---|
| 2026.07.17 | ₩233,172 | ₩233,172 | ₩233,172 | ₩233,172 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩234,712 | ₩234,712 | ₩234,712 | ₩234,712 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩234,071 | ₩234,808 | ₩234,071 | ₩234,808 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩235,212 | ₩235,212 | ₩235,212 | ₩235,212 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩235,555 | ₩235,555 | ₩235,555 | ₩235,555 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩236,412 | ₩236,791 | ₩236,412 | ₩236,791 | +0.16% | 400 |
|---|
| 2026.07.09 | ₩236,125 | ₩236,125 | ₩236,125 | ₩236,125 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩234,145 | ₩234,669 | ₩233,804 | ₩234,669 | +0.22% | 400 |
|---|
| 2026.07.07 | ₩236,292 | ₩236,292 | ₩235,534 | ₩235,534 | -0.32% | 400 |
|---|
| 2026.07.06 | ₩236,214 | ₩236,214 | ₩236,214 | ₩236,214 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩233,964 | ₩234,560 | ₩233,964 | ₩234,560 | +0.25% | 500 |
|---|
| 2026.07.01 | ₩234,586 | ₩234,586 | ₩234,022 | ₩234,022 | -0.24% | 300 |
|---|
| 2026.06.30 | ₩235,168 | ₩235,168 | ₩235,168 | ₩235,168 | 0.00% | 2.3천 |
|---|
| 2026.06.29 | ₩234,098 | ₩234,378 | ₩232,921 | ₩234,378 | +0.12% | 1.2천 |
|---|
| 2026.06.26 | ₩232,747 | ₩233,262 | ₩232,747 | ₩233,262 | +0.22% | 300 |
|---|
| 2026.06.25 | ₩234,834 | ₩234,834 | ₩232,582 | ₩232,582 | -0.96% | 1.9천 |
|---|
| 2026.06.24 | ₩231,562 | ₩231,562 | ₩231,562 | ₩231,562 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩231,677 | ₩232,251 | ₩231,677 | ₩232,251 | +0.25% | 300 |
|---|
| 2026.06.22 | ₩235,088 | ₩235,730 | ₩234,849 | ₩234,849 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩234,259 | ₩234,687 | ₩234,259 | ₩234,489 | +0.10% | 400 |
|---|
| 2026.06.17 | ₩235,402 | ₩235,610 | ₩232,653 | ₩232,807 | -1.10% | 3.6천 |
|---|
| 2026.06.16 | ₩235,409 | ₩235,409 | ₩234,930 | ₩234,930 | -0.20% | 400 |
|---|
| 2026.06.15 | ₩236,129 | ₩236,129 | ₩236,129 | ₩236,129 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩232,976 | ₩232,976 | ₩232,976 | ₩232,976 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩229,389 | ₩232,239 | ₩229,389 | ₩232,042 | +1.16% | 900 |
|---|
| 2026.06.10 | ₩228,096 | ₩228,096 | ₩228,096 | ₩228,096 | 0.00% | 300 |
|---|
| 2026.06.09 | ₩230,965 | ₩230,965 | ₩230,965 | ₩230,965 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩233,202 | ₩233,202 | ₩231,879 | ₩231,879 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩234,606 | ₩234,606 | ₩230,593 | ₩230,962 | -1.55% | 1.5천 |
|---|
| 2026.06.04 | ₩235,824 | ₩236,894 | ₩235,824 | ₩236,545 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩238,058 | ₩238,058 | ₩237,097 | ₩237,097 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩237,095 | ₩238,168 | ₩236,734 | ₩238,168 | +0.45% | 2.4천 |
|---|
| 2026.06.01 | ₩235,262 | ₩236,560 | ₩235,262 | ₩236,218 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩234,740 | ₩235,116 | ₩234,419 | ₩235,116 | +0.16% | 1천 |
|---|
| 2026.05.28 | ₩234,098 | ₩234,098 | ₩233,857 | ₩234,008 | -0.04% | 600 |
|---|
| 2026.05.27 | ₩232,747 | ₩232,957 | ₩232,747 | ₩232,957 | +0.09% | 400 |
|---|
| 2026.05.26 | ₩232,546 | ₩232,994 | ₩232,546 | ₩232,994 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩231,356 | ₩231,356 | ₩231,047 | ₩231,047 | -0.13% | 800 |
|---|
| 2026.05.21 | ₩229,336 | ₩229,742 | ₩229,229 | ₩229,742 | +0.18% | 1.1천 |
|---|
| 2026.05.20 | ₩228,869 | ₩229,012 | ₩228,867 | ₩229,012 | +0.06% | 600 |
|---|
| 2026.05.19 | ₩225,710 | ₩226,324 | ₩225,710 | ₩226,324 | +0.27% | 700 |
|---|
| 2026.05.18 | ₩227,417 | ₩227,417 | ₩227,417 | ₩227,417 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩228,359 | ₩228,359 | ₩227,316 | ₩227,316 | -0.46% | 1.8천 |
|---|
| 2026.05.14 | ₩229,122 | ₩230,086 | ₩229,122 | ₩230,086 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩228,542 | ₩228,542 | ₩228,542 | ₩228,542 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩226,285 | ₩227,803 | ₩225,964 | ₩227,803 | +0.67% | 600 |
|---|
| 2026.05.11 | ₩227,971 | ₩228,192 | ₩227,744 | ₩227,871 | -0.04% | 3천 |
|---|
| 2026.05.08 | ₩226,825 | ₩226,825 | ₩226,825 | ₩226,825 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩224,494 | ₩224,624 | ₩224,493 | ₩224,624 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩226,141 | ₩226,141 | ₩226,141 | ₩226,141 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩223,864 | ₩223,918 | ₩223,607 | ₩223,607 | -0.11% | 600 |
|---|
| 2026.05.04 | ₩221,048 | ₩221,068 | ₩221,005 | ₩221,005 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩223,076 | ₩223,076 | ₩222,394 | ₩222,394 | -0.31% | 800 |
|---|
| 2026.04.30 | ₩219,678 | ₩221,523 | ₩219,678 | ₩221,523 | +0.84% | 1.3천 |
|---|
| 2026.04.29 | ₩218,881 | ₩219,274 | ₩218,660 | ₩219,274 | +0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩219,356 | ₩219,356 | ₩219,215 | ₩219,259 | -0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩219,931 | ₩220,237 | ₩219,931 | ₩220,237 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩220,506 | ₩220,506 | ₩219,797 | ₩220,326 | -0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩219,964 | ₩219,964 | ₩218,526 | ₩219,086 | -0.40% | 1.6천 |
|---|
| 2026.04.22 | ₩218,901 | ₩219,787 | ₩218,901 | ₩219,787 | +0.40% | 2.5천 |
|---|
| 2026.04.21 | ₩217,911 | ₩217,911 | ₩217,682 | ₩217,682 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩218,366 | ₩219,235 | ₩218,366 | ₩218,778 | +0.19% | 1.4천 |
|---|
| 2026.04.17 | ₩219,235 | ₩219,266 | ₩219,235 | ₩219,266 | +0.01% | 400 |
|---|
| 2026.04.16 | ₩216,453 | ₩216,655 | ₩216,453 | ₩216,655 | +0.09% | 500 |
|---|
| 2026.04.15 | ₩214,740 | ₩215,983 | ₩214,727 | ₩215,983 | +0.58% | 1.2천 |
|---|
| 2026.04.14 | ₩214,580 | ₩214,580 | ₩214,580 | ₩214,580 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩210,339 | ₩213,091 | ₩210,339 | ₩213,091 | +1.31% | 800 |
|---|
| 2026.04.10 | ₩211,717 | ₩211,717 | ₩211,328 | ₩211,328 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩211,954 | ₩211,954 | ₩211,954 | ₩211,954 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩210,031 | ₩210,438 | ₩209,764 | ₩210,438 | +0.19% | 600 |
|---|
| 2026.04.07 | ₩204,868 | ₩205,363 | ₩204,868 | ₩205,363 | +0.24% | 2.9천 |
|---|
| 2026.04.06 | ₩205,439 | ₩205,439 | ₩205,439 | ₩205,439 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩201,684 | ₩204,771 | ₩201,684 | ₩204,771 | +1.53% | 1.1천 |
|---|
| 2026.04.01 | ₩204,680 | ₩204,680 | ₩204,413 | ₩204,413 | -0.13% | 700 |
|---|
| 2026.03.31 | ₩202,312 | ₩202,995 | ₩202,312 | ₩202,995 | +0.34% | 900 |
|---|
| 2026.03.30 | ₩200,453 | ₩200,453 | ₩198,248 | ₩198,248 | -1.10% | 1.9천 |
|---|
| 2026.03.27 | ₩200,787 | ₩200,803 | ₩198,786 | ₩198,786 | -1.00% | 2.7천 |
|---|
| 2026.03.26 | ₩203,650 | ₩203,650 | ₩201,724 | ₩201,724 | -0.95% | 1.3천 |
|---|
| 2026.03.25 | ₩205,055 | ₩205,055 | ₩204,393 | ₩204,393 | -0.32% | 400 |
|---|
| 2026.03.24 | ₩201,951 | ₩203,404 | ₩201,951 | ₩203,183 | +0.61% | 1.4천 |
|---|
| 2026.03.23 | ₩203,450 | ₩204,145 | ₩203,450 | ₩203,653 | +0.10% | 5.4천 |
|---|
| 2026.03.20 | ₩203,771 | ₩203,771 | ₩201,438 | ₩201,438 | -1.14% | 1.9천 |
|---|
| 2026.03.19 | ₩204,359 | ₩204,627 | ₩203,704 | ₩204,627 | +0.13% | 2.4천 |
|---|
| 2026.03.18 | ₩206,112 | ₩206,112 | ₩205,202 | ₩205,206 | -0.44% | 1.9천 |
|---|
| 2026.03.17 | ₩208,627 | ₩208,627 | ₩208,207 | ₩208,207 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩207,971 | ₩208,105 | ₩207,824 | ₩207,926 | -0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩206,232 | ₩206,486 | ₩205,860 | ₩205,860 | -0.18% | 400 |
|---|
| 2026.03.12 | ₩207,001 | ₩207,001 | ₩207,001 | ₩207,001 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩209,561 | ₩210,077 | ₩209,561 | ₩210,077 | +0.25% | 400 |
|---|
| 2026.03.10 | ₩211,677 | ₩211,784 | ₩210,326 | ₩210,326 | -0.64% | 900 |
|---|
| 2026.03.09 | ₩210,366 | ₩210,438 | ₩210,366 | ₩210,438 | +0.03% | 500 |
|---|
| 2026.03.06 | ₩209,055 | ₩209,697 | ₩209,055 | ₩209,096 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩210,465 | ₩211,721 | ₩210,465 | ₩211,721 | +0.60% | 800 |
|---|
| 2026.03.04 | ₩213,055 | ₩213,456 | ₩213,055 | ₩213,175 | +0.06% | 1.9천 |
|---|
| 2026.03.03 | ₩210,165 | ₩212,038 | ₩208,493 | ₩211,577 | +0.67% | 1.6천 |
|---|
| 2026.03.02 | ₩211,369 | ₩213,577 | ₩211,369 | ₩213,577 | +1.04% | 2.1천 |
|---|
| 2026.02.27 | ₩213,958 | ₩213,958 | ₩213,958 | ₩213,958 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩215,476 | ₩215,476 | ₩214,956 | ₩214,956 | -0.24% | 700 |
|---|
| 2026.02.25 | ₩215,690 | ₩215,749 | ₩215,690 | ₩215,749 | +0.03% | 5.5천 |
|---|
| 2026.02.24 | ₩213,965 | ₩214,072 | ₩213,965 | ₩214,072 | +0.05% | 2.9천 |
|---|
| 2026.02.23 | ₩214,085 | ₩214,085 | ₩212,354 | ₩212,354 | -0.81% | 600 |
|---|
| 2026.02.20 | ₩214,593 | ₩214,770 | ₩214,593 | ₩214,770 | +0.08% | 600 |
|---|
| 2026.02.19 | ₩213,724 | ₩213,950 | ₩213,724 | ₩213,950 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩214,045 | ₩215,330 | ₩214,045 | ₩214,941 | +0.42% | 1.7천 |
|---|
| 2026.02.17 | ₩213,296 | ₩213,804 | ₩213,296 | ₩213,630 | +0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩213,595 | ₩213,595 | ₩213,595 | ₩213,595 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩214,219 | ₩214,219 | ₩213,550 | ₩213,550 | -0.31% | 700 |
|---|
| 2026.02.11 | ₩217,924 | ₩217,924 | ₩216,774 | ₩216,987 | -0.43% | 900 |
|---|
| 2026.02.10 | ₩217,583 | ₩217,764 | ₩216,647 | ₩216,647 | -0.43% | 800 |
|---|
| 2026.02.09 | ₩216,292 | ₩217,483 | ₩216,292 | ₩217,483 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩216,493 | ₩216,934 | ₩216,493 | ₩216,934 | +0.20% | 600 |
|---|
| 2026.02.05 | ₩212,386 | ₩212,386 | ₩212,386 | ₩212,386 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩215,015 | ₩215,449 | ₩213,643 | ₩214,486 | -0.25% | 5.1천 |
|---|
| 2026.02.03 | ₩216,252 | ₩216,252 | ₩214,229 | ₩215,266 | -0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩214,526 | ₩217,229 | ₩214,526 | ₩216,971 | +1.14% | 2.5천 |
|---|
| 2026.01.30 | ₩215,884 | ₩215,884 | ₩214,573 | ₩215,425 | -0.21% | 500 |
|---|
| 2026.01.29 | ₩215,503 | ₩216,076 | ₩215,503 | ₩215,944 | +0.20% | 2.2천 |
|---|
| 2026.01.28 | ₩215,249 | ₩215,666 | ₩215,249 | ₩215,666 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩214,849 | ₩215,340 | ₩214,849 | ₩215,340 | +0.23% | 500 |
|---|
| 2026.01.26 | ₩214,366 | ₩214,714 | ₩214,366 | ₩214,506 | +0.07% | 1.1천 |
|---|
| 2026.01.23 | ₩213,710 | ₩213,898 | ₩213,443 | ₩213,577 | -0.06% | 1.8천 |
|---|
| 2026.01.22 | ₩214,365 | ₩214,419 | ₩213,523 | ₩213,852 | -0.24% | 2.4천 |
|---|
| 2026.01.21 | ₩212,025 | ₩212,694 | ₩211,035 | ₩212,338 | +0.15% | 1.7천 |
|---|
| 2026.01.20 | ₩211,583 | ₩211,944 | ₩210,192 | ₩210,192 | -0.66% | 2.5천 |
|---|
| 2026.01.16 | ₩213,991 | ₩214,366 | ₩213,991 | ₩214,183 | +0.09% | 800 |
|---|
| 2026.01.15 | ₩214,179 | ₩214,179 | ₩213,696 | ₩213,696 | -0.23% | 2.3천 |
|---|
| 2026.01.14 | ₩213,148 | ₩213,189 | ₩212,252 | ₩213,189 | +0.02% | 900 |
|---|
| 2026.01.13 | ₩215,008 | ₩215,008 | ₩213,958 | ₩214,348 | -0.31% | 700 |
|---|
| 2026.01.12 | ₩215,102 | ₩215,211 | ₩215,102 | ₩215,162 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩213,998 | ₩215,003 | ₩213,998 | ₩215,003 | +0.47% | 600 |
|---|
| 2026.01.08 | ₩213,645 | ₩213,645 | ₩213,645 | ₩213,645 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩214,513 | ₩214,687 | ₩213,403 | ₩213,445 | -0.50% | 1.7천 |
|---|
| 2026.01.06 | ₩214,727 | ₩214,797 | ₩214,727 | ₩214,797 | +0.03% | 700 |
|---|
| 2026.01.05 | ₩213,623 | ₩213,748 | ₩213,092 | ₩213,092 | -0.25% | 1.8천 |
|---|
| 2026.01.02 | ₩212,266 | ₩212,266 | ₩211,557 | ₩211,729 | -0.25% | 500 |
|---|
| 2025.12.31 | ₩212,908 | ₩212,908 | ₩211,701 | ₩211,701 | -0.57% | 300 |
|---|
| 2025.12.30 | ₩213,403 | ₩213,429 | ₩213,210 | ₩213,210 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩213,281 | ₩213,657 | ₩213,229 | ₩213,310 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩213,924 | ₩214,097 | ₩213,924 | ₩214,097 | +0.08% | 1.2천 |
|---|
| 2025.12.24 | ₩214,179 | ₩214,192 | ₩214,118 | ₩214,161 | -0.01% | 1.9천 |
|---|
| 2025.12.23 | ₩211,944 | ₩213,202 | ₩211,944 | ₩213,189 | +0.59% | 7.1천 |
|---|
| 2025.12.22 | ₩212,217 | ₩212,576 | ₩212,217 | ₩212,576 | +0.17% | 1천 |
|---|
| 2025.12.19 | ₩211,475 | ₩211,475 | ₩211,155 | ₩211,155 | -0.15% | 700 |
|---|
| 2025.12.18 | ₩210,914 | ₩211,195 | ₩210,802 | ₩210,802 | -0.05% | 1.8만 |
|---|
| 2025.12.17 | ₩210,981 | ₩210,981 | ₩209,416 | ₩209,416 | -0.74% | 700 |
|---|
| 2025.12.16 | ₩210,861 | ₩211,108 | ₩210,359 | ₩211,108 | +0.12% | 600 |
|---|
| 2025.12.15 | ₩211,697 | ₩211,697 | ₩211,697 | ₩211,697 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩211,262 | ₩211,281 | ₩211,262 | ₩211,281 | +0.01% | 300 |
|---|
| 2025.12.11 | ₩210,379 | ₩212,052 | ₩210,379 | ₩212,052 | +0.79% | 1.4천 |
|---|
| 2025.12.10 | ₩209,456 | ₩211,134 | ₩209,456 | ₩211,134 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩209,764 | ₩210,629 | ₩209,429 | ₩209,429 | -0.16% | 400 |
|---|
| 2025.12.08 | ₩210,140 | ₩210,140 | ₩209,765 | ₩209,765 | -0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩210,660 | ₩211,102 | ₩210,660 | ₩210,825 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩210,647 | ₩210,647 | ₩210,152 | ₩210,443 | -0.10% | 1.2천 |
|---|
| 2025.12.03 | ₩210,172 | ₩210,620 | ₩210,172 | ₩210,555 | +0.18% | 800 |
|---|
| 2025.12.02 | ₩209,617 | ₩209,753 | ₩209,363 | ₩209,753 | +0.07% | 3.1천 |
|---|
| 2025.12.01 | ₩209,550 | ₩209,630 | ₩209,375 | ₩209,375 | -0.08% | 500 |
|---|
| 2025.11.28 | ₩209,965 | ₩210,039 | ₩209,965 | ₩210,039 | +0.04% | 800 |
|---|
| 2025.11.26 | ₩207,871 | ₩209,149 | ₩207,871 | ₩208,587 | +0.34% | 700 |
|---|
| 2025.11.25 | ₩206,727 | ₩207,391 | ₩206,727 | ₩207,391 | +0.32% | 1천 |
|---|
| 2025.11.24 | ₩203,690 | ₩205,550 | ₩203,690 | ₩205,404 | +0.84% | 1.6천 |
|---|
| 2025.11.21 | ₩201,523 | ₩203,704 | ₩201,523 | ₩203,308 | +0.89% | 700 |
|---|
| 2025.11.20 | ₩205,724 | ₩206,741 | ₩201,518 | ₩201,518 | -2.04% | 2.4천 |
|---|
| 2025.11.19 | ₩203,985 | ₩204,131 | ₩203,824 | ₩204,131 | +0.07% | 1.7천 |
|---|
| 2025.11.18 | ₩204,881 | ₩204,881 | ₩204,169 | ₩204,169 | -0.35% | 1.2천 |
|---|
| 2025.11.17 | ₩207,476 | ₩207,678 | ₩205,514 | ₩205,514 | -0.95% | 1.5천 |
|---|
| 2025.11.14 | ₩206,674 | ₩208,480 | ₩205,924 | ₩207,813 | +0.55% | 3.1천 |
|---|
| 2025.11.13 | ₩208,682 | ₩208,682 | ₩207,908 | ₩207,908 | -0.37% | 1.1천 |
|---|
| 2025.11.12 | ₩210,807 | ₩211,177 | ₩210,807 | ₩210,829 | +0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩209,536 | ₩210,553 | ₩209,523 | ₩210,489 | +0.45% | 1.8천 |
|---|
| 2025.11.10 | ₩208,292 | ₩209,734 | ₩208,292 | ₩209,734 | +0.69% | 1.3천 |
|---|
| 2025.11.07 | ₩206,065 | ₩207,126 | ₩204,948 | ₩207,126 | +0.51% | 3.7천 |
|---|
| 2025.11.06 | ₩208,560 | ₩208,560 | ₩206,607 | ₩206,620 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩209,510 | ₩209,510 | ₩208,789 | ₩208,789 | -0.34% | 700 |
|---|
| 2025.11.04 | ₩208,882 | ₩208,975 | ₩207,797 | ₩207,894 | -0.47% | 3.4천 |
|---|
| 2025.11.03 | ₩210,031 | ₩210,205 | ₩208,948 | ₩209,737 | -0.14% | 2.1천 |
|---|
| 2025.10.31 | ₩209,510 | ₩209,510 | ₩209,403 | ₩209,435 | -0.04% | 1.5천 |
|---|
| 2025.10.30 | ₩209,403 | ₩209,781 | ₩208,469 | ₩208,469 | -0.45% | 1.5천 |
|---|
| 2025.10.29 | ₩211,235 | ₩211,235 | ₩210,098 | ₩210,496 | -0.35% | 500 |
|---|
| 2025.10.28 | ₩211,503 | ₩211,503 | ₩211,503 | ₩211,503 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩209,858 | ₩211,162 | ₩209,858 | ₩211,162 | +0.62% | 1.5천 |
|---|
| 2025.10.24 | ₩209,233 | ₩209,233 | ₩209,036 | ₩209,036 | -0.09% | 800 |
|---|
| 2025.10.23 | ₩206,754 | ₩207,709 | ₩206,754 | ₩207,709 | +0.46% | 700 |
|---|
| 2025.10.22 | ₩206,680 | ₩207,021 | ₩206,192 | ₩207,021 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩207,824 | ₩208,200 | ₩207,824 | ₩208,090 | +0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩205,831 | ₩207,846 | ₩205,831 | ₩207,846 | +0.98% | 1.6천 |
|---|
| 2025.10.17 | ₩205,015 | ₩205,545 | ₩205,001 | ₩205,545 | +0.26% | 700 |
|---|
| 2025.10.16 | ₩204,373 | ₩204,373 | ₩204,266 | ₩204,266 | -0.05% | 1.3천 |
|---|
| 2025.10.15 | ₩207,476 | ₩207,476 | ₩205,363 | ₩206,052 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩203,690 | ₩205,884 | ₩203,690 | ₩205,257 | +0.77% | 600 |
|---|
| 2025.10.13 | ₩205,021 | ₩205,094 | ₩205,021 | ₩205,094 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩204,995 | ₩205,001 | ₩202,607 | ₩202,654 | -1.14% | 1.7천 |
|---|