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 | ₩319,702 | ₩320,771 | ₩319,702 | ₩320,771 | +0.33% | 400 |
| 2026.10.08 | ₩319,370 | ₩319,370 | ₩319,171 | ₩319,171 | -0.06% | 200 |
| 2026.10.07 | ₩319,999 | ₩321,589 | ₩319,999 | ₩321,406 | +0.44% | 600 |
| 2026.10.06 | ₩322,204 | ₩322,204 | ₩322,025 | ₩322,025 | -0.06% | 1.3천 |
| 2026.10.05 | ₩319,043 | ₩320,115 | ₩319,043 | ₩320,115 | +0.34% | 600 |
| 2026.10.02 | ₩318,764 | ₩319,298 | ₩318,764 | ₩319,298 | +0.17% | 600 |
| 2026.10.01 | ₩317,426 | ₩317,426 | ₩317,426 | ₩317,426 | 0.00% | 200 |
| 2026.09.30 | ₩320,159 | ₩320,159 | ₩317,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,958 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩314,265 | ₩322,417 | ₩312,976 | ₩316,524 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,522 | ₩321,990 | ₩318,643 | ₩319,918 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,950 | ₩322,218 | ₩321,950 | ₩322,218 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩320,099 | ₩320,099 | ₩319,928 | ₩319,928 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,758 | ₩319,984 | ₩319,758 | ₩319,984 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,883 | ₩323,446 | ₩321,883 | ₩323,446 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,605 | ₩322,662 | ₩322,605 | ₩322,662 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,858 | ₩318,204 | ₩316,858 | ₩318,204 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,517 | ₩319,517 | ₩318,702 | ₩319,153 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩316,110 | ₩317,727 | ₩314,586 | ₩314,586 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,408 | ₩315,810 | ₩315,408 | ₩315,810 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,684 | ₩316,684 | ₩316,684 | ₩316,684 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩319,195 | ₩319,195 | ₩319,195 | ₩319,195 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,898 | ₩316,898 | ₩316,711 | ₩316,797 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩319,257 | ₩319,257 | ₩319,257 | ₩319,257 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩320,314 | ₩320,314 | ₩320,314 | ₩320,314 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,990 | ₩322,598 | ₩321,990 | ₩322,598 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,551 | ₩323,076 | ₩322,551 | ₩323,012 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩320,035 | ₩320,035 | ₩320,035 | ₩320,035 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩319,036 | ₩319,036 | ₩318,717 | ₩318,717 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,869 | ₩320,869 | ₩320,869 | ₩320,869 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,836 | ₩322,631 | ₩320,587 | ₩320,871 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,981 | ₩321,455 | ₩320,981 | ₩321,455 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,816 | ₩319,816 | ₩319,725 | ₩319,725 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩320,039 | ₩320,787 | ₩320,039 | ₩320,779 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩319,400 | ₩319,400 | ₩319,400 | ₩319,400 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,827 | ₩320,827 | ₩320,827 | ₩320,827 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩319,391 | ₩319,391 | ₩319,391 | ₩319,391 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,578 | ₩322,578 | ₩321,577 | ₩321,577 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,578 | ₩322,578 | ₩321,514 | ₩321,514 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,891 | ₩323,891 | ₩323,891 | ₩323,891 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,689 | ₩324,689 | ₩324,248 | ₩324,493 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,525 | ₩325,525 | ₩325,525 | ₩325,525 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩324,001 | ₩324,001 | ₩323,591 | ₩323,591 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,798 | ₩323,233 | ₩321,832 | ₩321,832 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩322,313 | ₩322,313 | ₩322,313 | ₩322,313 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩322,257 | ₩322,257 | ₩322,257 | ₩322,257 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,593 | ₩320,593 | ₩320,274 | ₩320,274 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,734 | ₩320,734 | ₩319,547 | ₩319,547 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,615 | ₩319,705 | ₩315,615 | ₩319,544 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩313,029 | ₩313,029 | ₩313,029 | ₩313,029 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩311,367 | ₩311,367 | ₩311,367 | ₩311,367 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,871 | ₩312,588 | ₩310,871 | ₩312,588 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩308,198 | ₩308,198 | ₩304,420 | ₩304,420 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩309,090 | ₩309,090 | ₩309,090 | ₩309,090 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,429 | ₩309,429 | ₩309,429 | ₩309,429 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,975 | ₩308,975 | ₩308,975 | ₩308,975 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩309,167 | ₩309,167 | ₩308,864 | ₩308,864 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,911 | ₩311,228 | ₩310,890 | ₩310,890 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,487 | ₩310,487 | ₩310,487 | ₩310,487 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩305,298 | ₩305,298 | ₩305,298 | ₩305,298 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,835 | ₩306,835 | ₩306,835 | ₩306,835 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩308,185 | ₩308,185 | ₩308,135 | ₩308,135 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩309,334 | ₩309,988 | ₩309,227 | ₩309,988 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩310,377 | ₩310,377 | ₩310,109 | ₩310,109 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩310,377 | ₩310,377 | ₩309,166 | ₩309,166 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩312,141 | ₩312,141 | ₩311,952 | ₩311,952 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩311,176 | ₩311,176 | ₩311,176 | ₩311,176 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩306,301 | ₩308,693 | ₩306,301 | ₩308,693 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,589 | ₩309,589 | ₩309,589 | ₩309,589 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,700 | ₩312,207 | ₩311,072 | ₩311,585 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,793 | ₩311,793 | ₩307,223 | ₩308,727 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩308,106 | ₩308,106 | ₩308,106 | ₩308,106 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,570 | ₩311,570 | ₩311,570 | ₩311,570 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩308,265 | ₩309,290 | ₩308,265 | ₩309,290 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,406 | ₩307,406 | ₩307,406 | ₩307,406 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,633 | ₩307,633 | ₩307,633 | ₩307,633 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,927 | ₩304,927 | ₩304,927 | ₩304,927 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩307,029 | ₩307,717 | ₩306,294 | ₩306,294 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,525 | ₩311,525 | ₩311,525 | ₩311,525 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,604 | ₩310,614 | ₩310,604 | ₩310,614 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,462 | ₩309,462 | ₩309,462 | ₩309,462 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,575 | ₩312,575 | ₩311,073 | ₩311,073 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,942 | ₩312,942 | ₩312,729 | ₩312,876 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,752 | ₩308,752 | ₩308,752 | ₩308,752 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,766 | ₩308,154 | ₩305,766 | ₩307,688 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,514 | ₩300,698 | ₩300,514 | ₩300,698 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,585 | ₩304,585 | ₩304,585 | ₩304,585 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,934 | ₩307,934 | ₩306,168 | ₩306,168 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩304,259 | ₩304,259 | ₩304,259 | ₩304,259 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,927 | ₩313,461 | ₩311,927 | ₩313,461 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩314,183 | ₩314,183 | ₩314,183 | ₩314,183 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,705 | ₩315,705 | ₩315,705 | ₩315,705 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,553 | ₩312,747 | ₩311,539 | ₩312,747 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,608 | ₩310,608 | ₩310,608 | ₩310,608 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,837 | ₩309,000 | ₩307,837 | ₩308,282 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩307,016 | ₩307,016 | ₩307,016 | ₩307,016 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,978 | ₩307,978 | ₩307,978 | ₩307,978 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩305,084 | ₩305,084 | ₩304,279 | ₩304,279 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩303,200 | ₩303,200 | ₩303,200 | ₩303,200 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩302,056 | ₩302,056 | ₩302,056 | ₩302,056 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩298,109 | ₩298,162 | ₩297,789 | ₩297,789 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,445 | ₩299,926 | ₩299,298 | ₩299,298 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,563 | ₩298,563 | ₩298,563 | ₩298,563 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,667 | ₩302,667 | ₩302,667 | ₩302,667 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,768 | ₩300,768 | ₩300,768 | ₩300,768 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,619 | ₩299,619 | ₩299,298 | ₩299,298 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,512 | ₩299,981 | ₩299,512 | ₩299,981 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,750 | ₩298,750 | ₩298,675 | ₩298,675 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,894 | ₩294,894 | ₩294,894 | ₩294,894 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,889 | ₩297,889 | ₩297,889 | ₩297,889 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,946 | ₩292,946 | ₩292,946 | ₩292,946 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,705 | ₩290,705 | ₩288,605 | ₩288,616 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,469 | ₩292,469 | ₩290,972 | ₩291,270 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,729 | ₩290,436 | ₩289,729 | ₩290,436 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,802 | ₩286,507 | ₩285,640 | ₩286,507 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,591 | ₩287,591 | ₩287,591 | ₩287,591 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩289,298 | ₩289,298 | ₩289,298 | ₩289,298 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩288,112 | ₩289,453 | ₩288,112 | ₩289,453 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,550 | ₩287,550 | ₩287,550 | ₩287,550 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,469 | ₩289,469 | ₩289,469 | ₩289,469 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,883 | ₩286,883 | ₩286,281 | ₩286,281 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,527 | ₩288,960 | ₩288,527 | ₩288,960 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,936 | ₩289,936 | ₩289,322 | ₩289,453 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩285,293 | ₩286,188 | ₩285,293 | ₩286,188 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,453 | ₩285,751 | ₩285,453 | ₩285,751 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,372 | ₩284,372 | ₩284,372 | ₩284,372 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩281,350 | ₩282,466 | ₩280,642 | ₩282,466 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,968 | ₩279,968 | ₩279,968 | ₩279,968 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,559 | ₩280,266 | ₩279,232 | ₩280,266 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩279,152 | ₩279,335 | ₩279,152 | ₩279,335 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩271,284 | ₩271,284 | ₩271,284 | ₩271,284 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,590 | ₩271,199 | ₩269,590 | ₩271,199 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩270,064 | ₩270,064 | ₩270,064 | ₩270,064 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,764 | ₩270,002 | ₩269,764 | ₩270,002 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩267,138 | ₩267,138 | ₩267,138 | ₩267,138 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩262,307 | ₩262,873 | ₩259,836 | ₩259,836 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,855 | ₩262,855 | ₩260,496 | ₩260,496 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩266,022 | ₩267,064 | ₩264,386 | ₩264,386 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,387 | ₩268,387 | ₩268,304 | ₩268,304 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,503 | ₩266,877 | ₩266,158 | ₩266,158 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,706 | ₩268,320 | ₩266,864 | ₩267,209 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,735 | ₩263,735 | ₩263,735 | ₩263,735 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,494 | ₩269,252 | ₩268,454 | ₩269,252 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,608 | ₩271,608 | ₩269,753 | ₩269,753 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,568 | ₩274,568 | ₩273,253 | ₩273,253 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,557 | ₩272,936 | ₩272,557 | ₩272,936 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩270,071 | ₩270,071 | ₩269,296 | ₩269,483 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,537 | ₩272,537 | ₩271,835 | ₩271,897 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩275,323 | ₩275,882 | ₩275,323 | ₩275,882 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,898 | ₩275,898 | ₩275,898 | ₩275,898 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩273,004 | ₩275,844 | ₩273,004 | ₩275,844 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩273,225 | ₩274,829 | ₩273,024 | ₩273,731 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩276,339 | ₩276,706 | ₩276,339 | ₩276,706 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩279,159 | ₩279,827 | ₩279,159 | ₩279,827 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,365 | ₩277,094 | ₩276,065 | ₩277,094 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,664 | ₩281,925 | ₩278,664 | ₩281,540 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,927 | ₩283,434 | ₩281,791 | ₩283,434 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,870 | ₩284,870 | ₩284,870 | ₩284,870 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩286,014 | ₩286,155 | ₩285,747 | ₩286,155 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩283,317 | ₩283,317 | ₩283,317 | ₩283,317 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,956 | ₩283,956 | ₩281,512 | ₩281,512 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,849 | ₩283,963 | ₩283,849 | ₩283,963 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,740 | ₩282,795 | ₩282,740 | ₩282,795 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩284,044 | ₩284,044 | ₩284,044 | ₩284,044 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,723 | ₩282,723 | ₩282,723 | ₩282,723 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩283,094 | ₩283,094 | ₩282,417 | ₩282,417 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,648 | ₩282,648 | ₩282,648 | ₩282,648 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,431 | ₩287,444 | ₩286,363 | ₩286,363 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,440 | ₩285,440 | ₩285,440 | ₩285,440 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,849 | ₩286,916 | ₩283,849 | ₩286,534 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,664 | ₩284,664 | ₩284,516 | ₩284,516 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,493 | ₩279,493 | ₩277,473 | ₩277,473 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩281,056 | ₩281,056 | ₩280,869 | ₩280,973 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩281,191 | ₩281,191 | ₩281,191 | ₩281,191 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩283,355 | ₩283,689 | ₩283,152 | ₩283,152 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩281,110 | ₩281,412 | ₩281,110 | ₩281,412 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩283,328 | ₩283,328 | ₩283,328 | ₩283,328 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩281,270 | ₩282,278 | ₩281,257 | ₩282,278 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩282,072 | ₩282,561 | ₩282,072 | ₩282,561 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩279,052 | ₩280,415 | ₩279,052 | ₩280,117 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,524 | ₩278,524 | ₩278,524 | ₩278,524 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,452 | ₩278,452 | ₩278,452 | ₩278,452 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,557 | ₩276,557 | ₩276,557 | ₩276,557 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩275,323 | ₩275,336 | ₩273,321 | ₩273,321 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩278,103 | ₩278,103 | ₩278,103 | ₩278,103 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩278,343 | ₩278,764 | ₩277,574 | ₩277,574 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,500 | ₩277,500 | ₩277,324 | ₩277,324 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,933 | ₩277,933 | ₩277,933 | ₩277,933 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,905 | ₩279,129 | ₩278,905 | ₩279,129 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,651 | ₩278,844 | ₩278,560 | ₩278,560 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,911 | ₩276,706 | ₩275,911 | ₩276,706 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,927 | ₩277,179 | ₩276,927 | ₩277,179 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,600 | ₩278,600 | ₩278,600 | ₩278,600 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,379 | ₩277,582 | ₩276,379 | ₩276,891 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,455 | ₩275,455 | ₩275,455 | ₩275,455 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,363 | ₩275,363 | ₩274,330 | ₩274,330 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩276,345 | ₩276,740 | ₩276,066 | ₩276,066 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,652 | ₩275,652 | ₩275,652 | ₩275,652 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,503 | ₩276,503 | ₩276,503 | ₩276,503 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,695 | ₩276,312 | ₩274,695 | ₩276,312 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩275,275 | ₩275,275 | ₩275,275 | ₩275,275 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,948 | ₩273,948 | ₩273,948 | ₩273,948 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩272,185 | ₩272,185 | ₩272,185 | ₩272,185 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩272,089 | ₩272,089 | ₩271,661 | ₩272,024 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩272,267 | ₩272,267 | ₩270,178 | ₩270,178 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩272,129 | ₩272,303 | ₩272,129 | ₩272,213 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,659 | ₩273,659 | ₩273,316 | ₩273,316 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,488 | ₩272,489 | ₩271,488 | ₩272,489 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩274,135 | ₩274,135 | ₩274,135 | ₩274,135 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩271,060 | ₩272,944 | ₩271,060 | ₩272,895 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,461 | ₩271,461 | ₩270,378 | ₩270,378 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩271,179 | ₩271,179 | ₩271,179 | ₩271,179 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩272,276 | ₩272,557 | ₩272,038 | ₩272,038 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,822 | ₩271,822 | ₩271,822 | ₩271,822 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,852 | ₩271,852 | ₩271,852 | ₩271,852 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,766 | ₩271,286 | ₩270,766 | ₩271,286 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,432 | ₩270,465 | ₩270,432 | ₩270,465 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩271,247 | ₩271,247 | ₩271,247 | ₩271,247 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,724 | ₩269,804 | ₩269,724 | ₩269,804 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,599 | ₩267,599 | ₩267,599 | ₩267,599 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,565 | ₩264,874 | ₩264,565 | ₩264,874 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,826 | ₩263,670 | ₩261,826 | ₩262,693 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,556 | ₩261,037 | ₩259,997 | ₩259,997 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,830 | ₩263,830 | ₩262,066 | ₩263,547 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,382 | ₩264,382 | ₩263,624 | ₩263,624 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩267,024 | ₩267,024 | ₩265,597 | ₩266,094 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,367 | ₩269,367 | ₩269,367 | ₩269,367 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,911 | ₩269,911 | ₩269,002 | ₩269,297 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,817 | ₩272,817 | ₩272,543 | ₩272,543 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,754 | ₩271,754 | ₩271,754 | ₩271,754 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,595 | ₩270,595 | ₩270,595 | ₩270,595 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩267,017 | ₩267,017 | ₩267,017 | ₩267,017 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩266,276 | ₩266,663 | ₩265,968 | ₩266,035 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩269,257 | ₩269,857 | ₩266,650 | ₩269,097 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,345 | ₩267,345 | ₩266,677 | ₩266,923 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩269,205 | ₩269,483 | ₩268,133 | ₩269,317 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩271,020 | ₩271,020 | ₩269,212 | ₩269,212 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩268,334 | ₩269,316 | ₩268,040 | ₩268,509 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩272,276 | ₩272,276 | ₩270,869 | ₩270,869 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩272,010 | ₩272,010 | ₩272,010 | ₩272,010 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,539 | ₩271,593 | ₩270,539 | ₩271,593 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,935 | ₩269,101 | ₩268,294 | ₩269,101 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩267,142 | ₩267,365 | ₩267,142 | ₩267,209 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩266,074 | ₩266,074 | ₩266,074 | ₩266,074 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,817 | ₩266,821 | ₩266,817 | ₩266,821 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩266,122 | ₩267,241 | ₩266,122 | ₩267,241 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,509 | ₩264,509 | ₩264,509 | ₩264,509 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩265,086 | ₩265,086 | ₩262,948 | ₩262,948 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,472 | ₩265,734 | ₩264,393 | ₩264,393 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,772 | ₩263,393 | ₩260,342 | ₩263,393 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,732 | ₩263,230 | ₩261,732 | ₩263,230 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,928 | ₩262,928 | ₩260,315 | ₩260,315 | -0.99% | 1천 |
|---|