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 | ₩319,587 | ₩320,656 | ₩319,587 | ₩320,656 | +0.33% | 400 |
| 2026.10.08 | ₩319,256 | ₩319,256 | ₩319,057 | ₩319,057 | -0.06% | 200 |
| 2026.10.07 | ₩319,884 | ₩321,473 | ₩319,884 | ₩321,290 | +0.44% | 600 |
| 2026.10.06 | ₩322,088 | ₩322,088 | ₩321,909 | ₩321,909 | -0.06% | 1.3천 |
| 2026.10.05 | ₩318,928 | ₩320,000 | ₩318,928 | ₩320,000 | +0.34% | 600 |
| 2026.10.02 | ₩318,649 | ₩319,184 | ₩318,649 | ₩319,184 | +0.17% | 600 |
| 2026.10.01 | ₩317,312 | ₩317,312 | ₩317,312 | ₩317,312 | 0.00% | 200 |
| 2026.09.30 | ₩320,044 | ₩320,044 | ₩317,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,844 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩314,153 | ₩322,302 | ₩312,863 | ₩316,410 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,407 | ₩321,874 | ₩318,529 | ₩319,803 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,834 | ₩322,103 | ₩321,834 | ₩322,103 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩319,984 | ₩319,984 | ₩319,813 | ₩319,813 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,643 | ₩319,869 | ₩319,643 | ₩319,869 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,767 | ₩323,330 | ₩321,767 | ₩323,330 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,489 | ₩322,546 | ₩322,489 | ₩322,546 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,744 | ₩318,090 | ₩316,744 | ₩318,090 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,403 | ₩319,403 | ₩318,588 | ₩319,038 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩315,996 | ₩317,613 | ₩314,473 | ₩314,473 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,295 | ₩315,697 | ₩315,295 | ₩315,697 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,571 | ₩316,571 | ₩316,571 | ₩316,571 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩319,081 | ₩319,081 | ₩319,081 | ₩319,081 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,784 | ₩316,784 | ₩316,597 | ₩316,683 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩319,142 | ₩319,142 | ₩319,142 | ₩319,142 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩320,199 | ₩320,199 | ₩320,199 | ₩320,199 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,874 | ₩322,482 | ₩321,874 | ₩322,482 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,435 | ₩322,960 | ₩322,435 | ₩322,896 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩319,920 | ₩319,920 | ₩319,920 | ₩319,920 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩318,922 | ₩318,922 | ₩318,603 | ₩318,603 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,753 | ₩320,753 | ₩320,753 | ₩320,753 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,721 | ₩322,515 | ₩320,471 | ₩320,756 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,866 | ₩321,340 | ₩320,866 | ₩321,340 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,701 | ₩319,701 | ₩319,610 | ₩319,610 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩319,924 | ₩320,672 | ₩319,924 | ₩320,664 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩319,285 | ₩319,285 | ₩319,285 | ₩319,285 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,712 | ₩320,712 | ₩320,712 | ₩320,712 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩319,276 | ₩319,276 | ₩319,276 | ₩319,276 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,462 | ₩322,462 | ₩321,461 | ₩321,461 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,462 | ₩322,462 | ₩321,399 | ₩321,399 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,775 | ₩323,775 | ₩323,775 | ₩323,775 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,573 | ₩324,573 | ₩324,132 | ₩324,376 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,408 | ₩325,408 | ₩325,408 | ₩325,408 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩323,885 | ₩323,885 | ₩323,475 | ₩323,475 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,682 | ₩323,117 | ₩321,717 | ₩321,717 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩322,197 | ₩322,197 | ₩322,197 | ₩322,197 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩322,141 | ₩322,141 | ₩322,141 | ₩322,141 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,478 | ₩320,478 | ₩320,159 | ₩320,159 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,618 | ₩320,618 | ₩319,432 | ₩319,432 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,502 | ₩319,590 | ₩315,502 | ₩319,429 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩312,917 | ₩312,917 | ₩312,917 | ₩312,917 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩311,255 | ₩311,255 | ₩311,255 | ₩311,255 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,759 | ₩312,476 | ₩310,759 | ₩312,476 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩308,088 | ₩308,088 | ₩304,311 | ₩304,311 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩308,979 | ₩308,979 | ₩308,979 | ₩308,979 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,318 | ₩309,318 | ₩309,318 | ₩309,318 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,864 | ₩308,864 | ₩308,864 | ₩308,864 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩309,056 | ₩309,056 | ₩308,753 | ₩308,753 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,799 | ₩311,116 | ₩310,778 | ₩310,778 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,376 | ₩310,376 | ₩310,376 | ₩310,376 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩305,189 | ₩305,189 | ₩305,189 | ₩305,189 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,725 | ₩306,725 | ₩306,725 | ₩306,725 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩308,074 | ₩308,074 | ₩308,025 | ₩308,025 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩309,223 | ₩309,876 | ₩309,116 | ₩309,876 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩310,265 | ₩310,265 | ₩309,998 | ₩309,998 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩310,265 | ₩310,265 | ₩309,055 | ₩309,055 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩312,029 | ₩312,029 | ₩311,840 | ₩311,840 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩311,064 | ₩311,064 | ₩311,064 | ₩311,064 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩306,191 | ₩308,582 | ₩306,191 | ₩308,582 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,478 | ₩309,478 | ₩309,478 | ₩309,478 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,588 | ₩312,095 | ₩310,960 | ₩311,473 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,681 | ₩311,681 | ₩307,112 | ₩308,617 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩307,995 | ₩307,995 | ₩307,995 | ₩307,995 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,458 | ₩311,458 | ₩311,458 | ₩311,458 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩308,154 | ₩309,179 | ₩308,154 | ₩309,179 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,295 | ₩307,295 | ₩307,295 | ₩307,295 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,522 | ₩307,522 | ₩307,522 | ₩307,522 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,817 | ₩304,817 | ₩304,817 | ₩304,817 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩306,919 | ₩307,607 | ₩306,184 | ₩306,184 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,413 | ₩311,413 | ₩311,413 | ₩311,413 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,492 | ₩310,503 | ₩310,492 | ₩310,503 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,351 | ₩309,351 | ₩309,351 | ₩309,351 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,463 | ₩312,463 | ₩310,961 | ₩310,961 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,830 | ₩312,830 | ₩312,616 | ₩312,763 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,641 | ₩308,641 | ₩308,641 | ₩308,641 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,656 | ₩308,043 | ₩305,656 | ₩307,577 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,406 | ₩300,590 | ₩300,406 | ₩300,590 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,475 | ₩304,475 | ₩304,475 | ₩304,475 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,823 | ₩307,823 | ₩306,058 | ₩306,058 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩304,149 | ₩304,149 | ₩304,149 | ₩304,149 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,815 | ₩313,348 | ₩311,815 | ₩313,348 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩314,070 | ₩314,070 | ₩314,070 | ₩314,070 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,591 | ₩315,591 | ₩315,591 | ₩315,591 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,441 | ₩312,635 | ₩311,427 | ₩312,635 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,496 | ₩310,496 | ₩310,496 | ₩310,496 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,727 | ₩308,889 | ₩307,727 | ₩308,172 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩306,905 | ₩306,905 | ₩306,905 | ₩306,905 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,867 | ₩307,867 | ₩307,867 | ₩307,867 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩304,975 | ₩304,975 | ₩304,169 | ₩304,169 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩303,091 | ₩303,091 | ₩303,091 | ₩303,091 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩301,948 | ₩301,948 | ₩301,948 | ₩301,948 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩298,001 | ₩298,055 | ₩297,682 | ₩297,682 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,337 | ₩299,818 | ₩299,190 | ₩299,190 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,456 | ₩298,456 | ₩298,456 | ₩298,456 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,558 | ₩302,558 | ₩302,558 | ₩302,558 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,660 | ₩300,660 | ₩300,660 | ₩300,660 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,511 | ₩299,511 | ₩299,190 | ₩299,190 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,404 | ₩299,873 | ₩299,404 | ₩299,873 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,643 | ₩298,643 | ₩298,568 | ₩298,568 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,789 | ₩294,789 | ₩294,789 | ₩294,789 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,782 | ₩297,782 | ₩297,782 | ₩297,782 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,841 | ₩292,841 | ₩292,841 | ₩292,841 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,601 | ₩290,601 | ₩288,502 | ₩288,512 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,364 | ₩292,364 | ₩290,868 | ₩291,166 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,625 | ₩290,332 | ₩289,625 | ₩290,332 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,699 | ₩286,404 | ₩285,537 | ₩286,404 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,488 | ₩287,488 | ₩287,488 | ₩287,488 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩289,194 | ₩289,194 | ₩289,194 | ₩289,194 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩288,009 | ₩289,349 | ₩288,009 | ₩289,349 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,446 | ₩287,446 | ₩287,446 | ₩287,446 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,365 | ₩289,365 | ₩289,365 | ₩289,365 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,780 | ₩286,780 | ₩286,179 | ₩286,179 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,423 | ₩288,856 | ₩288,423 | ₩288,856 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,832 | ₩289,832 | ₩289,218 | ₩289,349 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩285,190 | ₩286,085 | ₩285,190 | ₩286,085 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,350 | ₩285,648 | ₩285,350 | ₩285,648 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,270 | ₩284,270 | ₩284,270 | ₩284,270 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩281,249 | ₩282,365 | ₩280,541 | ₩282,365 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,868 | ₩279,868 | ₩279,868 | ₩279,868 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,459 | ₩280,166 | ₩279,132 | ₩280,166 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩279,052 | ₩279,235 | ₩279,052 | ₩279,235 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩271,187 | ₩271,187 | ₩271,187 | ₩271,187 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,493 | ₩271,102 | ₩269,493 | ₩271,102 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩269,967 | ₩269,967 | ₩269,967 | ₩269,967 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,667 | ₩269,905 | ₩269,667 | ₩269,905 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩267,042 | ₩267,042 | ₩267,042 | ₩267,042 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩262,212 | ₩262,779 | ₩259,742 | ₩259,742 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,760 | ₩262,760 | ₩260,402 | ₩260,402 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩265,926 | ₩266,968 | ₩264,291 | ₩264,291 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,291 | ₩268,291 | ₩268,208 | ₩268,208 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,407 | ₩266,781 | ₩266,063 | ₩266,063 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,610 | ₩268,224 | ₩266,768 | ₩267,113 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,641 | ₩263,641 | ₩263,641 | ₩263,641 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,398 | ₩269,155 | ₩268,358 | ₩269,155 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,510 | ₩271,510 | ₩269,656 | ₩269,656 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,469 | ₩274,469 | ₩273,155 | ₩273,155 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,459 | ₩272,838 | ₩272,459 | ₩272,838 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩269,974 | ₩269,974 | ₩269,199 | ₩269,386 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,439 | ₩272,439 | ₩271,737 | ₩271,799 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩275,224 | ₩275,783 | ₩275,224 | ₩275,783 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,799 | ₩275,799 | ₩275,799 | ₩275,799 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩272,906 | ₩275,745 | ₩272,906 | ₩275,745 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩273,127 | ₩274,730 | ₩272,926 | ₩273,633 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩276,239 | ₩276,607 | ₩276,239 | ₩276,607 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩279,058 | ₩279,726 | ₩279,058 | ₩279,726 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,266 | ₩276,994 | ₩275,966 | ₩276,994 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,564 | ₩281,824 | ₩278,564 | ₩281,439 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,826 | ₩283,332 | ₩281,690 | ₩283,332 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,768 | ₩284,768 | ₩284,768 | ₩284,768 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩285,911 | ₩286,052 | ₩285,644 | ₩286,052 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩283,216 | ₩283,216 | ₩283,216 | ₩283,216 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,854 | ₩283,854 | ₩281,411 | ₩281,411 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,747 | ₩283,861 | ₩283,747 | ₩283,861 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,638 | ₩282,693 | ₩282,638 | ₩282,693 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩283,942 | ₩283,942 | ₩283,942 | ₩283,942 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,621 | ₩282,621 | ₩282,621 | ₩282,621 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩282,993 | ₩282,993 | ₩282,315 | ₩282,315 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,546 | ₩282,546 | ₩282,546 | ₩282,546 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,328 | ₩287,341 | ₩286,260 | ₩286,260 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,337 | ₩285,337 | ₩285,337 | ₩285,337 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,747 | ₩286,813 | ₩283,747 | ₩286,431 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,562 | ₩284,562 | ₩284,414 | ₩284,414 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,392 | ₩279,392 | ₩277,374 | ₩277,374 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩280,955 | ₩280,955 | ₩280,768 | ₩280,872 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩281,090 | ₩281,090 | ₩281,090 | ₩281,090 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩283,253 | ₩283,587 | ₩283,050 | ₩283,050 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩281,009 | ₩281,311 | ₩281,009 | ₩281,311 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩283,226 | ₩283,226 | ₩283,226 | ₩283,226 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩281,169 | ₩282,176 | ₩281,156 | ₩282,176 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩281,971 | ₩282,459 | ₩281,971 | ₩282,459 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩278,951 | ₩280,314 | ₩278,951 | ₩280,016 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,424 | ₩278,424 | ₩278,424 | ₩278,424 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,352 | ₩278,352 | ₩278,352 | ₩278,352 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,457 | ₩276,457 | ₩276,457 | ₩276,457 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩275,224 | ₩275,238 | ₩273,223 | ₩273,223 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩278,003 | ₩278,003 | ₩278,003 | ₩278,003 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩278,243 | ₩278,664 | ₩277,474 | ₩277,474 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,400 | ₩277,400 | ₩277,224 | ₩277,224 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,833 | ₩277,833 | ₩277,833 | ₩277,833 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,804 | ₩279,029 | ₩278,804 | ₩279,029 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,551 | ₩278,744 | ₩278,460 | ₩278,460 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,812 | ₩276,607 | ₩275,812 | ₩276,607 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,827 | ₩277,080 | ₩276,827 | ₩277,080 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,500 | ₩278,500 | ₩278,500 | ₩278,500 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,280 | ₩277,482 | ₩276,280 | ₩276,791 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,356 | ₩275,356 | ₩275,356 | ₩275,356 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,264 | ₩275,264 | ₩274,232 | ₩274,232 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩276,246 | ₩276,640 | ₩275,967 | ₩275,967 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,553 | ₩275,553 | ₩275,553 | ₩275,553 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,404 | ₩276,404 | ₩276,404 | ₩276,404 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,596 | ₩276,213 | ₩274,596 | ₩276,213 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩275,176 | ₩275,176 | ₩275,176 | ₩275,176 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,850 | ₩273,850 | ₩273,850 | ₩273,850 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩272,087 | ₩272,087 | ₩272,087 | ₩272,087 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩271,991 | ₩271,991 | ₩271,564 | ₩271,926 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩272,169 | ₩272,169 | ₩270,081 | ₩270,081 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩272,031 | ₩272,205 | ₩272,031 | ₩272,116 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,561 | ₩273,561 | ₩273,218 | ₩273,218 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,390 | ₩272,391 | ₩271,390 | ₩272,391 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩274,037 | ₩274,037 | ₩274,037 | ₩274,037 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩270,963 | ₩272,846 | ₩270,963 | ₩272,797 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,363 | ₩271,363 | ₩270,281 | ₩270,281 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩271,082 | ₩271,082 | ₩271,082 | ₩271,082 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩272,178 | ₩272,459 | ₩271,941 | ₩271,941 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,724 | ₩271,724 | ₩271,724 | ₩271,724 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,755 | ₩271,755 | ₩271,755 | ₩271,755 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,669 | ₩271,188 | ₩270,669 | ₩271,188 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,335 | ₩270,368 | ₩270,335 | ₩270,368 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩271,150 | ₩271,150 | ₩271,150 | ₩271,150 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,627 | ₩269,707 | ₩269,627 | ₩269,707 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,503 | ₩267,503 | ₩267,503 | ₩267,503 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,470 | ₩264,779 | ₩264,470 | ₩264,779 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,731 | ₩263,575 | ₩261,731 | ₩262,598 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,462 | ₩260,943 | ₩259,904 | ₩259,904 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,735 | ₩263,735 | ₩261,972 | ₩263,452 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,287 | ₩264,287 | ₩263,530 | ₩263,530 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩266,928 | ₩266,928 | ₩265,501 | ₩265,998 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,270 | ₩269,270 | ₩269,270 | ₩269,270 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,814 | ₩269,814 | ₩268,905 | ₩269,201 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,719 | ₩272,719 | ₩272,445 | ₩272,445 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,656 | ₩271,656 | ₩271,656 | ₩271,656 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,498 | ₩270,498 | ₩270,498 | ₩270,498 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩266,921 | ₩266,921 | ₩266,921 | ₩266,921 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩266,180 | ₩266,567 | ₩265,873 | ₩265,940 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩269,160 | ₩269,760 | ₩266,554 | ₩269,000 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,249 | ₩267,249 | ₩266,581 | ₩266,827 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩269,108 | ₩269,386 | ₩268,037 | ₩269,221 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩270,923 | ₩270,923 | ₩269,115 | ₩269,115 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩268,237 | ₩269,219 | ₩267,943 | ₩268,412 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩272,178 | ₩272,178 | ₩270,772 | ₩270,772 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩271,912 | ₩271,912 | ₩271,912 | ₩271,912 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,442 | ₩271,496 | ₩270,442 | ₩271,496 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,839 | ₩269,004 | ₩268,197 | ₩269,004 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩267,046 | ₩267,269 | ₩267,046 | ₩267,113 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩265,978 | ₩265,978 | ₩265,978 | ₩265,978 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,721 | ₩266,725 | ₩266,721 | ₩266,725 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩266,026 | ₩267,145 | ₩266,026 | ₩267,145 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,414 | ₩264,414 | ₩264,414 | ₩264,414 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩264,991 | ₩264,991 | ₩262,854 | ₩262,854 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,377 | ₩265,639 | ₩264,298 | ₩264,298 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,678 | ₩263,299 | ₩260,249 | ₩263,299 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,638 | ₩263,136 | ₩261,638 | ₩263,136 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,834 | ₩262,834 | ₩260,222 | ₩260,222 | -0.99% | 1천 |
|---|