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 | ₩319,628 | ₩320,697 | ₩319,628 | ₩320,697 | +0.33% | 400 |
| 2026.10.08 | ₩319,296 | ₩319,296 | ₩319,097 | ₩319,097 | -0.06% | 200 |
| 2026.10.07 | ₩319,924 | ₩321,514 | ₩319,924 | ₩321,331 | +0.44% | 600 |
| 2026.10.06 | ₩322,129 | ₩322,129 | ₩321,950 | ₩321,950 | -0.06% | 1.3천 |
| 2026.10.05 | ₩318,969 | ₩320,041 | ₩318,969 | ₩320,041 | +0.34% | 600 |
| 2026.10.02 | ₩318,690 | ₩319,224 | ₩318,690 | ₩319,224 | +0.17% | 600 |
| 2026.10.01 | ₩317,352 | ₩317,352 | ₩317,352 | ₩317,352 | 0.00% | 200 |
| 2026.09.30 | ₩320,085 | ₩320,085 | ₩317,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,884 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩314,193 | ₩322,343 | ₩312,903 | ₩316,451 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,447 | ₩321,915 | ₩318,570 | ₩319,844 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,875 | ₩322,144 | ₩321,875 | ₩322,144 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩320,025 | ₩320,025 | ₩319,854 | ₩319,854 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,684 | ₩319,910 | ₩319,684 | ₩319,910 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,808 | ₩323,371 | ₩321,808 | ₩323,371 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,530 | ₩322,587 | ₩322,530 | ₩322,587 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,785 | ₩318,130 | ₩316,785 | ₩318,130 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,443 | ₩319,443 | ₩318,628 | ₩319,079 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩316,036 | ₩317,653 | ₩314,513 | ₩314,513 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,335 | ₩315,737 | ₩315,335 | ₩315,737 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,611 | ₩316,611 | ₩316,611 | ₩316,611 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩319,121 | ₩319,121 | ₩319,121 | ₩319,121 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,825 | ₩316,825 | ₩316,638 | ₩316,723 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩319,183 | ₩319,183 | ₩319,183 | ₩319,183 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩320,240 | ₩320,240 | ₩320,240 | ₩320,240 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,915 | ₩322,523 | ₩321,915 | ₩322,523 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,476 | ₩323,001 | ₩322,476 | ₩322,937 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩319,960 | ₩319,960 | ₩319,960 | ₩319,960 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩318,962 | ₩318,962 | ₩318,643 | ₩318,643 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,794 | ₩320,794 | ₩320,794 | ₩320,794 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,761 | ₩322,556 | ₩320,512 | ₩320,797 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,906 | ₩321,381 | ₩320,906 | ₩321,381 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,741 | ₩319,741 | ₩319,650 | ₩319,650 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩319,964 | ₩320,713 | ₩319,964 | ₩320,705 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩319,326 | ₩319,326 | ₩319,326 | ₩319,326 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,753 | ₩320,753 | ₩320,753 | ₩320,753 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩319,316 | ₩319,316 | ₩319,316 | ₩319,316 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,503 | ₩322,503 | ₩321,502 | ₩321,502 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,503 | ₩322,503 | ₩321,439 | ₩321,439 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,816 | ₩323,816 | ₩323,816 | ₩323,816 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,614 | ₩324,614 | ₩324,173 | ₩324,418 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,449 | ₩325,449 | ₩325,449 | ₩325,449 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩323,926 | ₩323,926 | ₩323,516 | ₩323,516 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,723 | ₩323,158 | ₩321,757 | ₩321,757 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩322,238 | ₩322,238 | ₩322,238 | ₩322,238 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩322,182 | ₩322,182 | ₩322,182 | ₩322,182 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,519 | ₩320,519 | ₩320,200 | ₩320,200 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,659 | ₩320,659 | ₩319,473 | ₩319,473 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,542 | ₩319,630 | ₩315,542 | ₩319,470 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩312,957 | ₩312,957 | ₩312,957 | ₩312,957 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩311,295 | ₩311,295 | ₩311,295 | ₩311,295 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,799 | ₩312,516 | ₩310,799 | ₩312,516 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩308,127 | ₩308,127 | ₩304,350 | ₩304,350 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩309,018 | ₩309,018 | ₩309,018 | ₩309,018 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,357 | ₩309,357 | ₩309,357 | ₩309,357 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,903 | ₩308,903 | ₩308,903 | ₩308,903 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩309,095 | ₩309,095 | ₩308,792 | ₩308,792 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,839 | ₩311,156 | ₩310,818 | ₩310,818 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,415 | ₩310,415 | ₩310,415 | ₩310,415 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩305,227 | ₩305,227 | ₩305,227 | ₩305,227 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,764 | ₩306,764 | ₩306,764 | ₩306,764 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩308,113 | ₩308,113 | ₩308,064 | ₩308,064 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩309,262 | ₩309,916 | ₩309,156 | ₩309,916 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩310,305 | ₩310,305 | ₩310,037 | ₩310,037 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩310,305 | ₩310,305 | ₩309,094 | ₩309,094 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩312,068 | ₩312,068 | ₩311,880 | ₩311,880 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩311,104 | ₩311,104 | ₩311,104 | ₩311,104 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩306,230 | ₩308,621 | ₩306,230 | ₩308,621 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,518 | ₩309,518 | ₩309,518 | ₩309,518 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,627 | ₩312,135 | ₩310,999 | ₩311,512 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,721 | ₩311,721 | ₩307,151 | ₩308,656 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩308,035 | ₩308,035 | ₩308,035 | ₩308,035 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,498 | ₩311,498 | ₩311,498 | ₩311,498 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩308,194 | ₩309,218 | ₩308,194 | ₩309,218 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,334 | ₩307,334 | ₩307,334 | ₩307,334 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,562 | ₩307,562 | ₩307,562 | ₩307,562 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,856 | ₩304,856 | ₩304,856 | ₩304,856 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩306,958 | ₩307,646 | ₩306,223 | ₩306,223 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,452 | ₩311,452 | ₩311,452 | ₩311,452 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,532 | ₩310,542 | ₩310,532 | ₩310,542 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,391 | ₩309,391 | ₩309,391 | ₩309,391 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,502 | ₩312,502 | ₩311,001 | ₩311,001 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,870 | ₩312,870 | ₩312,656 | ₩312,803 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,680 | ₩308,680 | ₩308,680 | ₩308,680 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,695 | ₩308,083 | ₩305,695 | ₩307,616 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,444 | ₩300,629 | ₩300,444 | ₩300,629 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,514 | ₩304,514 | ₩304,514 | ₩304,514 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,862 | ₩307,862 | ₩306,097 | ₩306,097 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩304,188 | ₩304,188 | ₩304,188 | ₩304,188 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,854 | ₩313,388 | ₩311,854 | ₩313,388 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩314,110 | ₩314,110 | ₩314,110 | ₩314,110 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,632 | ₩315,632 | ₩315,632 | ₩315,632 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,480 | ₩312,675 | ₩311,467 | ₩312,675 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,536 | ₩310,536 | ₩310,536 | ₩310,536 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,766 | ₩308,928 | ₩307,766 | ₩308,211 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩306,944 | ₩306,944 | ₩306,944 | ₩306,944 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,906 | ₩307,906 | ₩307,906 | ₩307,906 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩305,014 | ₩305,014 | ₩304,208 | ₩304,208 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩303,130 | ₩303,130 | ₩303,130 | ₩303,130 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩301,986 | ₩301,986 | ₩301,986 | ₩301,986 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩298,039 | ₩298,093 | ₩297,720 | ₩297,720 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,375 | ₩299,856 | ₩299,228 | ₩299,228 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,494 | ₩298,494 | ₩298,494 | ₩298,494 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,597 | ₩302,597 | ₩302,597 | ₩302,597 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,698 | ₩300,698 | ₩300,698 | ₩300,698 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,549 | ₩299,549 | ₩299,228 | ₩299,228 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,442 | ₩299,911 | ₩299,442 | ₩299,911 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,681 | ₩298,681 | ₩298,606 | ₩298,606 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,826 | ₩294,826 | ₩294,826 | ₩294,826 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,820 | ₩297,820 | ₩297,820 | ₩297,820 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,878 | ₩292,878 | ₩292,878 | ₩292,878 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,637 | ₩290,637 | ₩288,539 | ₩288,549 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,401 | ₩292,401 | ₩290,905 | ₩291,203 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,662 | ₩290,369 | ₩289,662 | ₩290,369 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,735 | ₩286,441 | ₩285,574 | ₩286,441 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,524 | ₩287,524 | ₩287,524 | ₩287,524 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩289,231 | ₩289,231 | ₩289,231 | ₩289,231 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩288,045 | ₩289,386 | ₩288,045 | ₩289,386 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,483 | ₩287,483 | ₩287,483 | ₩287,483 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,402 | ₩289,402 | ₩289,402 | ₩289,402 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,816 | ₩286,816 | ₩286,215 | ₩286,215 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,460 | ₩288,893 | ₩288,460 | ₩288,893 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,869 | ₩289,869 | ₩289,255 | ₩289,386 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩285,226 | ₩286,122 | ₩285,226 | ₩286,122 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,387 | ₩285,685 | ₩285,387 | ₩285,685 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,306 | ₩284,306 | ₩284,306 | ₩284,306 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩281,285 | ₩282,401 | ₩280,577 | ₩282,401 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,903 | ₩279,903 | ₩279,903 | ₩279,903 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,495 | ₩280,201 | ₩279,167 | ₩280,201 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩279,087 | ₩279,270 | ₩279,087 | ₩279,270 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩271,222 | ₩271,222 | ₩271,222 | ₩271,222 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,527 | ₩271,136 | ₩269,527 | ₩271,136 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩270,002 | ₩270,002 | ₩270,002 | ₩270,002 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,701 | ₩269,939 | ₩269,701 | ₩269,939 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩267,076 | ₩267,076 | ₩267,076 | ₩267,076 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩262,246 | ₩262,812 | ₩259,775 | ₩259,775 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,794 | ₩262,794 | ₩260,435 | ₩260,435 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩265,960 | ₩267,002 | ₩264,325 | ₩264,325 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,325 | ₩268,325 | ₩268,242 | ₩268,242 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,441 | ₩266,815 | ₩266,096 | ₩266,096 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,644 | ₩268,258 | ₩266,802 | ₩267,147 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,674 | ₩263,674 | ₩263,674 | ₩263,674 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,432 | ₩269,189 | ₩268,392 | ₩269,189 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,545 | ₩271,545 | ₩269,690 | ₩269,690 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,504 | ₩274,504 | ₩273,190 | ₩273,190 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,494 | ₩272,873 | ₩272,494 | ₩272,873 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩270,008 | ₩270,008 | ₩269,233 | ₩269,421 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,473 | ₩272,473 | ₩271,772 | ₩271,833 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩275,259 | ₩275,818 | ₩275,259 | ₩275,818 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,834 | ₩275,834 | ₩275,834 | ₩275,834 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩272,941 | ₩275,780 | ₩272,941 | ₩275,780 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩273,162 | ₩274,765 | ₩272,961 | ₩273,668 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩276,275 | ₩276,642 | ₩276,275 | ₩276,642 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩279,094 | ₩279,762 | ₩279,094 | ₩279,762 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,301 | ₩277,030 | ₩276,001 | ₩277,030 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,599 | ₩281,859 | ₩278,599 | ₩281,475 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,862 | ₩283,368 | ₩281,726 | ₩283,368 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,804 | ₩284,804 | ₩284,804 | ₩284,804 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩285,948 | ₩286,088 | ₩285,681 | ₩286,088 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩283,252 | ₩283,252 | ₩283,252 | ₩283,252 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,890 | ₩283,890 | ₩281,447 | ₩281,447 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,783 | ₩283,897 | ₩283,783 | ₩283,897 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,674 | ₩282,729 | ₩282,674 | ₩282,729 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩283,978 | ₩283,978 | ₩283,978 | ₩283,978 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,657 | ₩282,657 | ₩282,657 | ₩282,657 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩283,029 | ₩283,029 | ₩282,351 | ₩282,351 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,582 | ₩282,582 | ₩282,582 | ₩282,582 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,364 | ₩287,377 | ₩286,297 | ₩286,297 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,373 | ₩285,373 | ₩285,373 | ₩285,373 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,783 | ₩286,850 | ₩283,783 | ₩286,468 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,598 | ₩284,598 | ₩284,450 | ₩284,450 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,428 | ₩279,428 | ₩277,409 | ₩277,409 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩280,991 | ₩280,991 | ₩280,804 | ₩280,908 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩281,126 | ₩281,126 | ₩281,126 | ₩281,126 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩283,289 | ₩283,623 | ₩283,086 | ₩283,086 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩281,044 | ₩281,346 | ₩281,044 | ₩281,346 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩283,262 | ₩283,262 | ₩283,262 | ₩283,262 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩281,205 | ₩282,212 | ₩281,191 | ₩282,212 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩282,006 | ₩282,495 | ₩282,006 | ₩282,495 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩278,987 | ₩280,350 | ₩278,987 | ₩280,052 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,459 | ₩278,459 | ₩278,459 | ₩278,459 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,387 | ₩278,387 | ₩278,387 | ₩278,387 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,492 | ₩276,492 | ₩276,492 | ₩276,492 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩275,259 | ₩275,273 | ₩273,258 | ₩273,258 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩278,038 | ₩278,038 | ₩278,038 | ₩278,038 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩278,279 | ₩278,700 | ₩277,509 | ₩277,509 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,436 | ₩277,436 | ₩277,259 | ₩277,259 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,869 | ₩277,869 | ₩277,869 | ₩277,869 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,840 | ₩279,064 | ₩278,840 | ₩279,064 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,586 | ₩278,780 | ₩278,495 | ₩278,495 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,847 | ₩276,642 | ₩275,847 | ₩276,642 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,862 | ₩277,115 | ₩276,862 | ₩277,115 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,535 | ₩278,535 | ₩278,535 | ₩278,535 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,315 | ₩277,517 | ₩276,315 | ₩276,826 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,391 | ₩275,391 | ₩275,391 | ₩275,391 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,299 | ₩275,299 | ₩274,266 | ₩274,266 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩276,281 | ₩276,675 | ₩276,002 | ₩276,002 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,588 | ₩275,588 | ₩275,588 | ₩275,588 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,439 | ₩276,439 | ₩276,439 | ₩276,439 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,631 | ₩276,248 | ₩274,631 | ₩276,248 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩275,211 | ₩275,211 | ₩275,211 | ₩275,211 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,884 | ₩273,884 | ₩273,884 | ₩273,884 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩272,122 | ₩272,122 | ₩272,122 | ₩272,122 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩272,026 | ₩272,026 | ₩271,598 | ₩271,960 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩272,204 | ₩272,204 | ₩270,115 | ₩270,115 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩272,066 | ₩272,240 | ₩272,066 | ₩272,150 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,596 | ₩273,596 | ₩273,252 | ₩273,252 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,425 | ₩272,425 | ₩271,425 | ₩272,425 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩274,071 | ₩274,071 | ₩274,071 | ₩274,071 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩270,997 | ₩272,881 | ₩270,997 | ₩272,832 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,398 | ₩271,398 | ₩270,316 | ₩270,316 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩271,116 | ₩271,116 | ₩271,116 | ₩271,116 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩272,213 | ₩272,494 | ₩271,975 | ₩271,975 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,759 | ₩271,759 | ₩271,759 | ₩271,759 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,789 | ₩271,789 | ₩271,789 | ₩271,789 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,703 | ₩271,223 | ₩270,703 | ₩271,223 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,369 | ₩270,403 | ₩270,369 | ₩270,403 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩271,184 | ₩271,184 | ₩271,184 | ₩271,184 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,661 | ₩269,741 | ₩269,661 | ₩269,741 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,537 | ₩267,537 | ₩267,537 | ₩267,537 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,504 | ₩264,812 | ₩264,504 | ₩264,812 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,765 | ₩263,609 | ₩261,765 | ₩262,632 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,496 | ₩260,977 | ₩259,937 | ₩259,937 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,769 | ₩263,769 | ₩262,005 | ₩263,486 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,321 | ₩264,321 | ₩263,563 | ₩263,563 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩266,962 | ₩266,962 | ₩265,535 | ₩266,032 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,304 | ₩269,304 | ₩269,304 | ₩269,304 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,848 | ₩269,848 | ₩268,940 | ₩269,235 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,754 | ₩272,754 | ₩272,480 | ₩272,480 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,691 | ₩271,691 | ₩271,691 | ₩271,691 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,532 | ₩270,532 | ₩270,532 | ₩270,532 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩266,955 | ₩266,955 | ₩266,955 | ₩266,955 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩266,214 | ₩266,601 | ₩265,907 | ₩265,973 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩269,195 | ₩269,795 | ₩266,588 | ₩269,034 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,283 | ₩267,283 | ₩266,615 | ₩266,861 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩269,143 | ₩269,421 | ₩268,071 | ₩269,255 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩270,957 | ₩270,957 | ₩269,149 | ₩269,149 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩268,271 | ₩269,254 | ₩267,978 | ₩268,447 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩272,213 | ₩272,213 | ₩270,806 | ₩270,806 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩271,947 | ₩271,947 | ₩271,947 | ₩271,947 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,476 | ₩271,530 | ₩270,476 | ₩271,530 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,873 | ₩269,038 | ₩268,231 | ₩269,038 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩267,080 | ₩267,303 | ₩267,080 | ₩267,147 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩266,012 | ₩266,012 | ₩266,012 | ₩266,012 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,755 | ₩266,759 | ₩266,755 | ₩266,759 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩266,060 | ₩267,179 | ₩266,060 | ₩267,179 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,448 | ₩264,448 | ₩264,448 | ₩264,448 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩265,025 | ₩265,025 | ₩262,887 | ₩262,887 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,410 | ₩265,673 | ₩264,331 | ₩264,331 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,711 | ₩263,332 | ₩260,282 | ₩263,332 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,671 | ₩263,169 | ₩261,671 | ₩263,169 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,867 | ₩262,867 | ₩260,255 | ₩260,255 | -0.99% | 1천 |
|---|