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 | ₩242,329 | ₩244,580 | ₩242,329 | ₩244,397 | +0.85% | 4.9천 |
| 2026.09.28–2026.10.02 | ₩242,771 | ₩243,106 | ₩240,593 | ₩241,620 | -0.47% | 2.5천 |
| 2026.09.21–2026.09.25 | ₩244,098 | ₩244,540 | ₩242,530 | ₩243,881 | -0.09% | 3.8천 |
| 2026.09.14–2026.09.18 | ₩241,257 | ₩241,714 | ₩238,865 | ₩241,380 | +0.05% | 2.9천 |
| 2026.09.08–2026.09.11 | ₩243,570 | ₩243,602 | ₩240,757 | ₩242,548 | -0.42% | 2천 |
| 2026.08.31–2026.09.04 | ₩243,334 | ₩245,626 | ₩242,327 | ₩244,631 | +0.53% | 2.7천 |
| 2026.08.24–2026.08.28 | ₩243,133 | ₩244,095 | ₩243,133 | ₩244,082 | +0.39% | 2.8천 |
| 2026.08.17–2026.08.21 | ₩245,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,746 |
| ₩242,497 |
| ₩243,790 |
| -0.80% |
| 2.4천 |
| 2026.08.10–2026.08.14 | ₩244,357 | ₩246,584 | ₩243,851 | ₩245,659 | +0.53% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩238,115 | ₩243,994 | ₩238,115 | ₩243,994 | +2.47% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩234,651 | ₩236,326 | ₩231,645 | ₩236,326 | +0.71% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩233,968 | ₩235,817 | ₩232,729 | ₩234,285 | +0.14% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩235,949 | ₩235,949 | ₩233,563 | ₩233,563 | -1.01% | 2.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩236,610 | ₩237,188 | ₩234,195 | ₩237,188 | +0.24% | 1.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩234,490 | ₩235,562 | ₩233,311 | ₩234,952 | +0.20% | 4.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩235,482 | ₩236,125 | ₩231,949 | ₩233,653 | -0.78% | 3.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩236,524 | ₩236,524 | ₩233,043 | ₩234,881 | -0.69% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩233,592 | ₩233,592 | ₩228,477 | ₩233,366 | -0.10% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩235,656 | ₩238,566 | ₩230,979 | ₩231,349 | -1.83% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩232,936 | ₩235,510 | ₩232,936 | ₩235,510 | +1.11% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩227,798 | ₩231,743 | ₩226,088 | ₩231,434 | +1.60% | 3.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩228,353 | ₩230,471 | ₩226,343 | ₩227,696 | -0.29% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩221,418 | ₩227,204 | ₩221,375 | ₩227,204 | +2.61% | 2.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩220,299 | ₩223,450 | ₩219,026 | ₩222,766 | +1.12% | 5.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩218,731 | ₩220,875 | ₩218,047 | ₩220,695 | +0.90% | 8천 |
|---|
| 2026.04.13–2026.04.17 | ₩210,691 | ₩219,633 | ₩210,691 | ₩219,633 | +4.24% | 3.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩205,783 | ₩212,309 | ₩205,211 | ₩211,682 | +2.87% | 4.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩200,789 | ₩205,114 | ₩198,580 | ₩205,114 | +2.15% | 4.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩203,790 | ₩205,398 | ₩199,119 | ₩199,119 | -2.29% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩208,320 | ₩208,976 | ₩201,775 | ₩201,775 | -3.14% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩210,718 | ₩212,139 | ₩206,205 | ₩206,205 | -2.14% | 2.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩211,723 | ₩213,934 | ₩208,842 | ₩209,446 | -1.08% | 7.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩214,443 | ₩216,110 | ₩212,709 | ₩214,316 | -0.06% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩213,653 | ₩215,691 | ₩213,653 | ₩215,130 | +0.69% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩216,654 | ₩218,289 | ₩213,907 | ₩213,953 | -1.25% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩214,886 | ₩217,592 | ₩212,742 | ₩217,298 | +1.12% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,725 | ₩216,437 | ₩214,725 | ₩215,786 | +0.49% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩211,938 | ₩214,778 | ₩210,544 | ₩213,934 | +0.94% | 8.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩215,462 | ₩215,572 | ₩212,608 | ₩214,541 | -0.43% | 5.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩213,981 | ₩215,363 | ₩213,449 | ₩215,363 | +0.65% | 5천 |
|---|
| 2025.12.29–2026.01.02 | ₩213,638 | ₩214,015 | ₩211,911 | ₩212,084 | -0.73% | 4.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩212,573 | ₩214,551 | ₩212,299 | ₩214,455 | +0.89% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩212,051 | ₩212,051 | ₩209,767 | ₩211,509 | -0.26% | 2.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩210,492 | ₩212,407 | ₩209,780 | ₩211,635 | +0.54% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩209,901 | ₩211,455 | ₩209,713 | ₩211,178 | +0.61% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩204,031 | ₩210,391 | ₩204,031 | ₩210,391 | +3.12% | 4.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩207,824 | ₩208,026 | ₩201,855 | ₩203,648 | -2.01% | 7.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩208,641 | ₩211,530 | ₩206,269 | ₩208,161 | -0.23% | 8.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩210,383 | ₩210,557 | ₩205,291 | ₩207,473 | -1.38% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩210,209 | ₩211,857 | ₩208,818 | ₩209,785 | -0.20% | 5.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩206,175 | ₩209,583 | ₩206,175 | ₩209,386 | +1.56% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩205,365 | ₩207,824 | ₩204,031 | ₩205,889 | +0.26% | 6.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩205,338 | ₩205,345 | ₩202,946 | ₩202,993 | -1.14% | 1.7천 |
|---|