시장 데이터를 불러오는 중
전체 종목
Northern Trust STOXX Global ESG Select ETF 과거 주가
Northern Trust STOXX Global ESG Select ETF · ESGG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust STOXX Global ESG Select ETF · ESGG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩320,781 | ₩321,854 | ₩320,781 | ₩321,854 | +0.33% | 400 |
| 2026.10.08 | ₩320,448 | ₩320,448 | ₩320,248 | ₩320,248 | -0.06% | 200 |
| 2026.10.07 | ₩321,079 | ₩322,674 | ₩321,079 | ₩322,490 | +0.44% | 600 |
| 2026.10.06 | ₩323,291 | ₩323,291 | ₩323,111 | ₩323,111 | -0.06% | 1.3천 |
| 2026.10.05 | ₩320,120 | ₩321,195 | ₩320,120 | ₩321,195 | +0.34% | 600 |
| 2026.10.02 | ₩319,840 | ₩320,376 | ₩319,840 | ₩320,376 | +0.17% | 600 |
| 2026.10.01 | ₩318,497 | ₩318,497 | ₩318,497 | ₩318,497 | 0.00% | 200 |
| 2026.09.30 | ₩321,239 | ₩321,239 | ₩319,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩319,031 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩315,326 | ₩323,506 | ₩314,032 | ₩317,592 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩322,607 | ₩323,076 | ₩319,719 | ₩320,998 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩323,036 | ₩323,306 | ₩323,036 | ₩323,306 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩321,179 | ₩321,179 | ₩321,007 | ₩321,007 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩320,837 | ₩321,064 | ₩320,837 | ₩321,064 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩322,969 | ₩324,538 | ₩322,969 | ₩324,538 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩323,693 | ₩323,751 | ₩323,693 | ₩323,751 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩317,927 | ₩319,278 | ₩317,927 | ₩319,278 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩320,596 | ₩320,596 | ₩319,778 | ₩320,230 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩317,176 | ₩318,799 | ₩315,648 | ₩315,648 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩316,473 | ₩316,876 | ₩316,473 | ₩316,876 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩317,753 | ₩317,753 | ₩317,753 | ₩317,753 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩320,273 | ₩320,273 | ₩320,273 | ₩320,273 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩317,968 | ₩317,968 | ₩317,780 | ₩317,866 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩320,334 | ₩320,334 | ₩320,334 | ₩320,334 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩321,395 | ₩321,395 | ₩321,395 | ₩321,395 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩323,076 | ₩323,687 | ₩323,076 | ₩323,687 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩323,640 | ₩324,167 | ₩323,640 | ₩324,102 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩321,115 | ₩321,115 | ₩321,115 | ₩321,115 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩320,113 | ₩320,113 | ₩319,793 | ₩319,793 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩321,951 | ₩321,951 | ₩321,951 | ₩321,951 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩322,922 | ₩323,720 | ₩321,669 | ₩321,954 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩322,064 | ₩322,540 | ₩322,064 | ₩322,540 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩320,895 | ₩320,895 | ₩320,804 | ₩320,804 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩321,119 | ₩321,870 | ₩321,119 | ₩321,862 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩320,478 | ₩320,478 | ₩320,478 | ₩320,478 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩321,910 | ₩321,910 | ₩321,910 | ₩321,910 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩320,468 | ₩320,468 | ₩320,468 | ₩320,468 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩323,666 | ₩323,666 | ₩322,662 | ₩322,662 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩323,666 | ₩323,666 | ₩322,599 | ₩322,599 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩324,985 | ₩324,985 | ₩324,985 | ₩324,985 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩325,785 | ₩325,785 | ₩325,343 | ₩325,588 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩326,623 | ₩326,623 | ₩326,623 | ₩326,623 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩325,095 | ₩325,095 | ₩324,683 | ₩324,683 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩323,888 | ₩324,323 | ₩322,918 | ₩322,918 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩323,401 | ₩323,401 | ₩323,401 | ₩323,401 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩323,345 | ₩323,345 | ₩323,345 | ₩323,345 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩321,675 | ₩321,675 | ₩321,355 | ₩321,355 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩321,816 | ₩321,816 | ₩320,625 | ₩320,625 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩316,680 | ₩320,784 | ₩316,680 | ₩320,623 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩314,086 | ₩314,086 | ₩314,086 | ₩314,086 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩312,418 | ₩312,418 | ₩312,418 | ₩312,418 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩311,920 | ₩313,643 | ₩311,920 | ₩313,643 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩309,238 | ₩309,238 | ₩305,448 | ₩305,448 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩310,133 | ₩310,133 | ₩310,133 | ₩310,133 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩310,473 | ₩310,473 | ₩310,473 | ₩310,473 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩310,017 | ₩310,017 | ₩310,017 | ₩310,017 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩310,211 | ₩310,211 | ₩309,906 | ₩309,906 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩311,960 | ₩312,278 | ₩311,939 | ₩311,939 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩311,535 | ₩311,535 | ₩311,535 | ₩311,535 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩306,329 | ₩306,329 | ₩306,329 | ₩306,329 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩307,871 | ₩307,871 | ₩307,871 | ₩307,871 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩309,225 | ₩309,225 | ₩309,175 | ₩309,175 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩310,378 | ₩311,034 | ₩310,271 | ₩311,034 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩311,424 | ₩311,424 | ₩311,156 | ₩311,156 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩311,424 | ₩311,424 | ₩310,209 | ₩310,209 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩313,194 | ₩313,194 | ₩313,005 | ₩313,005 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩312,226 | ₩312,226 | ₩312,226 | ₩312,226 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩307,334 | ₩309,734 | ₩307,334 | ₩309,734 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩310,634 | ₩310,634 | ₩310,634 | ₩310,634 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩312,752 | ₩313,261 | ₩312,121 | ₩312,636 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩312,845 | ₩312,845 | ₩308,260 | ₩309,769 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩309,146 | ₩309,146 | ₩309,146 | ₩309,146 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩312,621 | ₩312,621 | ₩312,621 | ₩312,621 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩309,305 | ₩310,334 | ₩309,305 | ₩310,334 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩308,443 | ₩308,443 | ₩308,443 | ₩308,443 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩308,671 | ₩308,671 | ₩308,671 | ₩308,671 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩305,956 | ₩305,956 | ₩305,956 | ₩305,956 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩308,065 | ₩308,756 | ₩307,328 | ₩307,328 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩312,576 | ₩312,576 | ₩312,576 | ₩312,576 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩311,652 | ₩311,663 | ₩311,652 | ₩311,663 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩310,507 | ₩310,507 | ₩310,507 | ₩310,507 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩313,630 | ₩313,630 | ₩312,123 | ₩312,123 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩313,999 | ₩313,999 | ₩313,784 | ₩313,932 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩309,793 | ₩309,793 | ₩309,793 | ₩309,793 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩306,798 | ₩309,194 | ₩306,798 | ₩308,726 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩301,528 | ₩301,713 | ₩301,528 | ₩301,713 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩305,613 | ₩305,613 | ₩305,613 | ₩305,613 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩308,973 | ₩308,973 | ₩307,202 | ₩307,202 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩305,285 | ₩305,285 | ₩305,285 | ₩305,285 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩312,979 | ₩314,519 | ₩312,979 | ₩314,519 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩315,243 | ₩315,243 | ₩315,243 | ₩315,243 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩316,770 | ₩316,770 | ₩316,770 | ₩316,770 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩312,604 | ₩313,803 | ₩312,591 | ₩313,803 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩311,656 | ₩311,656 | ₩311,656 | ₩311,656 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩308,876 | ₩310,043 | ₩308,876 | ₩309,323 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩308,052 | ₩308,052 | ₩308,052 | ₩308,052 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩309,017 | ₩309,017 | ₩309,017 | ₩309,017 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩306,114 | ₩306,114 | ₩305,305 | ₩305,305 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩304,223 | ₩304,223 | ₩304,223 | ₩304,223 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩303,076 | ₩303,076 | ₩303,076 | ₩303,076 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩299,115 | ₩299,168 | ₩298,794 | ₩298,794 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩300,455 | ₩300,938 | ₩300,308 | ₩300,308 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩299,570 | ₩299,570 | ₩299,570 | ₩299,570 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩303,688 | ₩303,688 | ₩303,688 | ₩303,688 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩301,783 | ₩301,783 | ₩301,783 | ₩301,783 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩300,630 | ₩300,630 | ₩300,308 | ₩300,308 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩300,523 | ₩300,993 | ₩300,523 | ₩300,993 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩299,758 | ₩299,758 | ₩299,683 | ₩299,683 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩295,890 | ₩295,890 | ₩295,890 | ₩295,890 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩298,895 | ₩298,895 | ₩298,895 | ₩298,895 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩293,935 | ₩293,935 | ₩293,935 | ₩293,935 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩291,686 | ₩291,686 | ₩289,579 | ₩289,590 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩293,456 | ₩293,456 | ₩291,954 | ₩292,253 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩290,707 | ₩291,416 | ₩290,707 | ₩291,416 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩286,766 | ₩287,474 | ₩286,604 | ₩287,474 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩288,562 | ₩288,562 | ₩288,562 | ₩288,562 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩290,274 | ₩290,274 | ₩290,274 | ₩290,274 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩289,085 | ₩290,430 | ₩289,085 | ₩290,430 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩288,520 | ₩288,520 | ₩288,520 | ₩288,520 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩290,446 | ₩290,446 | ₩290,446 | ₩290,446 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩287,851 | ₩287,851 | ₩287,248 | ₩287,248 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩289,500 | ₩289,935 | ₩289,500 | ₩289,935 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩290,915 | ₩290,915 | ₩290,298 | ₩290,430 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩286,255 | ₩287,154 | ₩286,255 | ₩287,154 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩286,416 | ₩286,715 | ₩286,416 | ₩286,715 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩285,331 | ₩285,331 | ₩285,331 | ₩285,331 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩282,300 | ₩283,419 | ₩281,589 | ₩283,419 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩280,913 | ₩280,913 | ₩280,913 | ₩280,913 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩280,503 | ₩281,212 | ₩280,174 | ₩281,212 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩280,094 | ₩280,278 | ₩280,094 | ₩280,278 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩272,200 | ₩272,200 | ₩272,200 | ₩272,200 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩270,500 | ₩272,114 | ₩270,500 | ₩272,114 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩270,976 | ₩270,976 | ₩270,976 | ₩270,976 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩270,674 | ₩270,913 | ₩270,674 | ₩270,913 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩268,039 | ₩268,039 | ₩268,039 | ₩268,039 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩263,192 | ₩263,760 | ₩260,713 | ₩260,713 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩263,742 | ₩263,742 | ₩261,375 | ₩261,375 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩266,920 | ₩267,965 | ₩265,278 | ₩265,278 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩269,293 | ₩269,293 | ₩269,210 | ₩269,210 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩267,402 | ₩267,778 | ₩267,056 | ₩267,056 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩268,609 | ₩269,226 | ₩267,764 | ₩268,110 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩264,625 | ₩264,625 | ₩264,625 | ₩264,625 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩269,400 | ₩270,161 | ₩269,360 | ₩270,161 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩272,525 | ₩272,525 | ₩270,663 | ₩270,663 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩275,495 | ₩275,495 | ₩274,175 | ₩274,175 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩273,477 | ₩273,857 | ₩273,477 | ₩273,857 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩270,982 | ₩270,982 | ₩270,205 | ₩270,392 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩273,456 | ₩273,456 | ₩272,752 | ₩272,814 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩276,252 | ₩276,813 | ₩276,252 | ₩276,813 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩276,829 | ₩276,829 | ₩276,829 | ₩276,829 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩273,926 | ₩276,775 | ₩273,926 | ₩276,775 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩274,147 | ₩275,756 | ₩273,946 | ₩274,655 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩277,271 | ₩277,640 | ₩277,271 | ₩277,640 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩280,101 | ₩280,771 | ₩280,101 | ₩280,771 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩277,298 | ₩278,029 | ₩276,996 | ₩278,029 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩279,604 | ₩282,876 | ₩279,604 | ₩282,490 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩283,882 | ₩284,390 | ₩282,742 | ₩284,390 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩285,832 | ₩285,832 | ₩285,832 | ₩285,832 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩286,979 | ₩287,120 | ₩286,711 | ₩287,120 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩284,273 | ₩284,273 | ₩284,273 | ₩284,273 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩284,914 | ₩284,914 | ₩282,462 | ₩282,462 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩284,807 | ₩284,921 | ₩284,807 | ₩284,921 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩283,694 | ₩283,749 | ₩283,694 | ₩283,749 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩285,003 | ₩285,003 | ₩285,003 | ₩285,003 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩283,677 | ₩283,677 | ₩283,677 | ₩283,677 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩284,050 | ₩284,050 | ₩283,370 | ₩283,370 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩283,602 | ₩283,602 | ₩283,602 | ₩283,602 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩288,401 | ₩288,414 | ₩287,329 | ₩287,329 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩286,403 | ₩286,403 | ₩286,403 | ₩286,403 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩284,807 | ₩287,885 | ₩284,807 | ₩287,501 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩285,625 | ₩285,625 | ₩285,476 | ₩285,476 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩280,436 | ₩280,436 | ₩278,410 | ₩278,410 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩282,005 | ₩282,005 | ₩281,817 | ₩281,922 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩282,140 | ₩282,140 | ₩282,140 | ₩282,140 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩284,311 | ₩284,646 | ₩284,107 | ₩284,107 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩282,058 | ₩282,361 | ₩282,058 | ₩282,361 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩284,284 | ₩284,284 | ₩284,284 | ₩284,284 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩282,219 | ₩283,230 | ₩282,206 | ₩283,230 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩283,024 | ₩283,515 | ₩283,024 | ₩283,515 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩279,993 | ₩281,361 | ₩279,993 | ₩281,062 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩279,464 | ₩279,464 | ₩279,464 | ₩279,464 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩279,391 | ₩279,391 | ₩279,391 | ₩279,391 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩277,490 | ₩277,490 | ₩277,490 | ₩277,490 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩276,252 | ₩276,266 | ₩274,244 | ₩274,244 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩279,041 | ₩279,041 | ₩279,041 | ₩279,041 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩279,283 | ₩279,705 | ₩278,510 | ₩278,510 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩278,437 | ₩278,437 | ₩278,260 | ₩278,260 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩278,871 | ₩278,871 | ₩278,871 | ₩278,871 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩279,846 | ₩280,071 | ₩279,846 | ₩280,071 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩279,591 | ₩279,785 | ₩279,500 | ₩279,500 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩276,842 | ₩277,640 | ₩276,842 | ₩277,640 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩277,861 | ₩278,115 | ₩277,861 | ₩278,115 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩279,540 | ₩279,540 | ₩279,540 | ₩279,540 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩277,312 | ₩278,518 | ₩277,312 | ₩277,825 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩276,385 | ₩276,385 | ₩276,385 | ₩276,385 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩276,292 | ₩276,292 | ₩275,256 | ₩275,256 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩277,278 | ₩277,674 | ₩276,998 | ₩276,998 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩276,582 | ₩276,582 | ₩276,582 | ₩276,582 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩277,436 | ₩277,436 | ₩277,436 | ₩277,436 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩275,622 | ₩277,244 | ₩275,622 | ₩277,244 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩276,204 | ₩276,204 | ₩276,204 | ₩276,204 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩274,872 | ₩274,872 | ₩274,872 | ₩274,872 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩273,104 | ₩273,104 | ₩273,104 | ₩273,104 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩273,007 | ₩273,007 | ₩272,578 | ₩272,942 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩273,186 | ₩273,186 | ₩271,090 | ₩271,090 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩273,047 | ₩273,222 | ₩273,047 | ₩273,132 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩274,583 | ₩274,583 | ₩274,238 | ₩274,238 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩272,404 | ₩273,408 | ₩272,404 | ₩273,408 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩275,060 | ₩275,060 | ₩275,060 | ₩275,060 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩271,975 | ₩273,865 | ₩271,975 | ₩273,816 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩272,377 | ₩272,377 | ₩271,291 | ₩271,291 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩272,094 | ₩272,094 | ₩272,094 | ₩272,094 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩273,195 | ₩273,477 | ₩272,956 | ₩272,956 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩272,739 | ₩272,739 | ₩272,739 | ₩272,739 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩272,770 | ₩272,770 | ₩272,770 | ₩272,770 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩271,680 | ₩272,201 | ₩271,680 | ₩272,201 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩271,345 | ₩271,378 | ₩271,345 | ₩271,378 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩272,162 | ₩272,162 | ₩272,162 | ₩272,162 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩270,634 | ₩270,714 | ₩270,634 | ₩270,714 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩268,502 | ₩268,502 | ₩268,502 | ₩268,502 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩265,458 | ₩265,768 | ₩265,458 | ₩265,768 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩262,709 | ₩264,560 | ₩262,709 | ₩263,579 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩261,435 | ₩261,918 | ₩260,875 | ₩260,875 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩264,720 | ₩264,720 | ₩262,950 | ₩264,436 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩265,274 | ₩265,274 | ₩264,514 | ₩264,514 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩267,925 | ₩267,925 | ₩266,493 | ₩266,992 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩270,276 | ₩270,276 | ₩270,276 | ₩270,276 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩270,822 | ₩270,822 | ₩269,910 | ₩270,206 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩273,738 | ₩273,738 | ₩273,463 | ₩273,463 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩272,671 | ₩272,671 | ₩272,671 | ₩272,671 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩271,508 | ₩271,508 | ₩271,508 | ₩271,508 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩267,919 | ₩267,919 | ₩267,919 | ₩267,919 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩267,174 | ₩267,563 | ₩266,866 | ₩266,933 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩270,166 | ₩270,768 | ₩267,550 | ₩270,005 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩268,247 | ₩268,247 | ₩267,577 | ₩267,823 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩270,114 | ₩270,392 | ₩269,038 | ₩270,226 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩271,935 | ₩271,935 | ₩270,120 | ₩270,120 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩269,239 | ₩270,225 | ₩268,944 | ₩269,415 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩273,195 | ₩273,195 | ₩271,783 | ₩271,783 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩272,928 | ₩272,928 | ₩272,928 | ₩272,928 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩271,452 | ₩272,510 | ₩271,452 | ₩272,510 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩269,843 | ₩270,009 | ₩269,199 | ₩270,009 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩268,043 | ₩268,267 | ₩268,043 | ₩268,110 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩266,972 | ₩266,972 | ₩266,972 | ₩266,972 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩267,717 | ₩267,721 | ₩267,717 | ₩267,721 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩267,020 | ₩268,142 | ₩267,020 | ₩268,142 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩265,402 | ₩265,402 | ₩265,402 | ₩265,402 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩265,981 | ₩265,981 | ₩263,835 | ₩263,835 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩265,364 | ₩266,631 | ₩265,285 | ₩265,285 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩262,655 | ₩264,282 | ₩261,221 | ₩264,282 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩262,615 | ₩264,118 | ₩262,615 | ₩264,118 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩263,815 | ₩263,815 | ₩261,194 | ₩261,194 | -0.99% | 1천 |
|---|