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 | ₩319,652 | ₩320,721 | ₩319,652 | ₩320,721 | +0.33% | 400 |
| 2026.10.08 | ₩319,320 | ₩319,320 | ₩319,121 | ₩319,121 | -0.06% | 200 |
| 2026.10.07 | ₩319,948 | ₩321,538 | ₩319,948 | ₩321,355 | +0.44% | 600 |
| 2026.10.06 | ₩322,153 | ₩322,153 | ₩321,974 | ₩321,974 | -0.06% | 1.3천 |
| 2026.10.05 | ₩318,993 | ₩320,065 | ₩318,993 | ₩320,065 | +0.34% | 600 |
| 2026.10.02 | ₩318,714 | ₩319,248 | ₩318,714 | ₩319,248 | +0.17% | 600 |
| 2026.10.01 | ₩317,376 | ₩317,376 | ₩317,376 | ₩317,376 | 0.00% | 200 |
| 2026.09.30 | ₩320,109 | ₩320,109 | ₩317,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,908 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩314,216 | ₩322,367 | ₩312,927 | ₩316,474 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,472 | ₩321,939 | ₩318,593 | ₩319,868 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,899 | ₩322,168 | ₩321,899 | ₩322,168 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩320,049 | ₩320,049 | ₩319,877 | ₩319,877 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,708 | ₩319,934 | ₩319,708 | ₩319,934 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,832 | ₩323,396 | ₩321,832 | ₩323,396 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,554 | ₩322,611 | ₩322,554 | ₩322,611 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,808 | ₩318,154 | ₩316,808 | ₩318,154 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,467 | ₩319,467 | ₩318,652 | ₩319,103 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩316,060 | ₩317,677 | ₩314,537 | ₩314,537 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,359 | ₩315,761 | ₩315,359 | ₩315,761 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,635 | ₩316,635 | ₩316,635 | ₩316,635 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩319,145 | ₩319,145 | ₩319,145 | ₩319,145 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,848 | ₩316,848 | ₩316,661 | ₩316,747 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩319,207 | ₩319,207 | ₩319,207 | ₩319,207 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩320,264 | ₩320,264 | ₩320,264 | ₩320,264 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,939 | ₩322,547 | ₩321,939 | ₩322,547 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,500 | ₩323,026 | ₩322,500 | ₩322,961 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩319,984 | ₩319,984 | ₩319,984 | ₩319,984 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩318,986 | ₩318,986 | ₩318,667 | ₩318,667 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,818 | ₩320,818 | ₩320,818 | ₩320,818 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,786 | ₩322,581 | ₩320,536 | ₩320,821 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,930 | ₩321,405 | ₩320,930 | ₩321,405 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,765 | ₩319,765 | ₩319,674 | ₩319,674 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩319,988 | ₩320,737 | ₩319,988 | ₩320,729 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩319,350 | ₩319,350 | ₩319,350 | ₩319,350 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,777 | ₩320,777 | ₩320,777 | ₩320,777 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩319,340 | ₩319,340 | ₩319,340 | ₩319,340 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,527 | ₩322,527 | ₩321,526 | ₩321,526 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,527 | ₩322,527 | ₩321,464 | ₩321,464 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,841 | ₩323,841 | ₩323,841 | ₩323,841 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,638 | ₩324,638 | ₩324,197 | ₩324,442 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,473 | ₩325,473 | ₩325,473 | ₩325,473 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩323,950 | ₩323,950 | ₩323,540 | ₩323,540 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,748 | ₩323,182 | ₩321,782 | ₩321,782 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩322,263 | ₩322,263 | ₩322,263 | ₩322,263 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩322,206 | ₩322,206 | ₩322,206 | ₩322,206 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,543 | ₩320,543 | ₩320,224 | ₩320,224 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,683 | ₩320,683 | ₩319,497 | ₩319,497 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,566 | ₩319,654 | ₩315,566 | ₩319,494 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩312,980 | ₩312,980 | ₩312,980 | ₩312,980 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩311,318 | ₩311,318 | ₩311,318 | ₩311,318 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,822 | ₩312,539 | ₩310,822 | ₩312,539 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩308,150 | ₩308,150 | ₩304,372 | ₩304,372 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩309,041 | ₩309,041 | ₩309,041 | ₩309,041 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,380 | ₩309,380 | ₩309,380 | ₩309,380 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,926 | ₩308,926 | ₩308,926 | ₩308,926 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩309,119 | ₩309,119 | ₩308,815 | ₩308,815 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,862 | ₩311,179 | ₩310,841 | ₩310,841 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,439 | ₩310,439 | ₩310,439 | ₩310,439 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩305,250 | ₩305,250 | ₩305,250 | ₩305,250 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,787 | ₩306,787 | ₩306,787 | ₩306,787 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩308,136 | ₩308,136 | ₩308,087 | ₩308,087 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩309,286 | ₩309,939 | ₩309,179 | ₩309,939 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩310,328 | ₩310,328 | ₩310,061 | ₩310,061 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩310,328 | ₩310,328 | ₩309,117 | ₩309,117 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩312,092 | ₩312,092 | ₩311,903 | ₩311,903 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩311,127 | ₩311,127 | ₩311,127 | ₩311,127 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩306,252 | ₩308,644 | ₩306,252 | ₩308,644 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,541 | ₩309,541 | ₩309,541 | ₩309,541 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,651 | ₩312,158 | ₩311,023 | ₩311,536 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,744 | ₩311,744 | ₩307,174 | ₩308,679 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩308,058 | ₩308,058 | ₩308,058 | ₩308,058 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,521 | ₩311,521 | ₩311,521 | ₩311,521 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩308,217 | ₩309,241 | ₩308,217 | ₩309,241 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,357 | ₩307,357 | ₩307,357 | ₩307,357 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,585 | ₩307,585 | ₩307,585 | ₩307,585 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,879 | ₩304,879 | ₩304,879 | ₩304,879 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩306,981 | ₩307,669 | ₩306,246 | ₩306,246 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,476 | ₩311,476 | ₩311,476 | ₩311,476 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,555 | ₩310,566 | ₩310,555 | ₩310,566 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,414 | ₩309,414 | ₩309,414 | ₩309,414 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,526 | ₩312,526 | ₩311,024 | ₩311,024 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,893 | ₩312,893 | ₩312,679 | ₩312,826 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,703 | ₩308,703 | ₩308,703 | ₩308,703 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,718 | ₩308,106 | ₩305,718 | ₩307,639 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,467 | ₩300,651 | ₩300,467 | ₩300,651 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,537 | ₩304,537 | ₩304,537 | ₩304,537 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,885 | ₩307,885 | ₩306,120 | ₩306,120 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩304,211 | ₩304,211 | ₩304,211 | ₩304,211 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,878 | ₩313,412 | ₩311,878 | ₩313,412 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩314,133 | ₩314,133 | ₩314,133 | ₩314,133 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,655 | ₩315,655 | ₩315,655 | ₩315,655 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,504 | ₩312,698 | ₩311,490 | ₩312,698 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,559 | ₩310,559 | ₩310,559 | ₩310,559 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,789 | ₩308,952 | ₩307,789 | ₩308,234 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩306,967 | ₩306,967 | ₩306,967 | ₩306,967 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,929 | ₩307,929 | ₩307,929 | ₩307,929 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩305,037 | ₩305,037 | ₩304,231 | ₩304,231 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩303,153 | ₩303,153 | ₩303,153 | ₩303,153 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩302,009 | ₩302,009 | ₩302,009 | ₩302,009 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩298,062 | ₩298,115 | ₩297,742 | ₩297,742 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,398 | ₩299,879 | ₩299,251 | ₩299,251 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,516 | ₩298,516 | ₩298,516 | ₩298,516 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,619 | ₩302,619 | ₩302,619 | ₩302,619 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,721 | ₩300,721 | ₩300,721 | ₩300,721 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,572 | ₩299,572 | ₩299,251 | ₩299,251 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,465 | ₩299,934 | ₩299,465 | ₩299,934 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,703 | ₩298,703 | ₩298,628 | ₩298,628 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,848 | ₩294,848 | ₩294,848 | ₩294,848 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,843 | ₩297,843 | ₩297,843 | ₩297,843 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,900 | ₩292,900 | ₩292,900 | ₩292,900 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,659 | ₩290,659 | ₩288,560 | ₩288,571 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,423 | ₩292,423 | ₩290,926 | ₩291,224 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,684 | ₩290,391 | ₩289,684 | ₩290,391 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,757 | ₩286,462 | ₩285,595 | ₩286,462 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,546 | ₩287,546 | ₩287,546 | ₩287,546 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩289,252 | ₩289,252 | ₩289,252 | ₩289,252 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩288,067 | ₩289,407 | ₩288,067 | ₩289,407 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,505 | ₩287,505 | ₩287,505 | ₩287,505 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,423 | ₩289,423 | ₩289,423 | ₩289,423 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,838 | ₩286,838 | ₩286,236 | ₩286,236 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,481 | ₩288,914 | ₩288,481 | ₩288,914 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,891 | ₩289,891 | ₩289,276 | ₩289,407 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩285,248 | ₩286,143 | ₩285,248 | ₩286,143 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,408 | ₩285,706 | ₩285,408 | ₩285,706 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,327 | ₩284,327 | ₩284,327 | ₩284,327 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩281,306 | ₩282,422 | ₩280,598 | ₩282,422 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,924 | ₩279,924 | ₩279,924 | ₩279,924 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,515 | ₩280,222 | ₩279,188 | ₩280,222 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩279,108 | ₩279,291 | ₩279,108 | ₩279,291 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩271,242 | ₩271,242 | ₩271,242 | ₩271,242 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,548 | ₩271,156 | ₩269,548 | ₩271,156 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩270,022 | ₩270,022 | ₩270,022 | ₩270,022 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,721 | ₩269,959 | ₩269,721 | ₩269,959 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩267,096 | ₩267,096 | ₩267,096 | ₩267,096 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩262,265 | ₩262,832 | ₩259,795 | ₩259,795 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,813 | ₩262,813 | ₩260,455 | ₩260,455 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩265,980 | ₩267,022 | ₩264,345 | ₩264,345 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,345 | ₩268,345 | ₩268,262 | ₩268,262 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,461 | ₩266,835 | ₩266,116 | ₩266,116 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,664 | ₩268,278 | ₩266,822 | ₩267,167 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,694 | ₩263,694 | ₩263,694 | ₩263,694 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,452 | ₩269,210 | ₩268,412 | ₩269,210 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,565 | ₩271,565 | ₩269,711 | ₩269,711 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,525 | ₩274,525 | ₩273,210 | ₩273,210 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,514 | ₩272,893 | ₩272,514 | ₩272,893 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩270,029 | ₩270,029 | ₩269,254 | ₩269,441 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,494 | ₩272,494 | ₩271,792 | ₩271,854 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩275,280 | ₩275,838 | ₩275,280 | ₩275,838 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,854 | ₩275,854 | ₩275,854 | ₩275,854 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩272,962 | ₩275,801 | ₩272,962 | ₩275,801 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩273,182 | ₩274,785 | ₩272,982 | ₩273,688 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩276,295 | ₩276,663 | ₩276,295 | ₩276,663 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩279,115 | ₩279,783 | ₩279,115 | ₩279,783 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,322 | ₩277,050 | ₩276,021 | ₩277,050 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,620 | ₩281,881 | ₩278,620 | ₩281,496 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,883 | ₩283,389 | ₩281,747 | ₩283,389 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,825 | ₩284,825 | ₩284,825 | ₩284,825 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩285,969 | ₩286,110 | ₩285,702 | ₩286,110 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩283,273 | ₩283,273 | ₩283,273 | ₩283,273 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,912 | ₩283,912 | ₩281,468 | ₩281,468 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,805 | ₩283,918 | ₩283,805 | ₩283,918 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,696 | ₩282,750 | ₩282,696 | ₩282,750 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩284,000 | ₩284,000 | ₩284,000 | ₩284,000 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,678 | ₩282,678 | ₩282,678 | ₩282,678 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩283,050 | ₩283,050 | ₩282,372 | ₩282,372 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,603 | ₩282,603 | ₩282,603 | ₩282,603 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,386 | ₩287,399 | ₩286,318 | ₩286,318 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,395 | ₩285,395 | ₩285,395 | ₩285,395 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,805 | ₩286,871 | ₩283,805 | ₩286,489 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,620 | ₩284,620 | ₩284,471 | ₩284,471 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,449 | ₩279,449 | ₩277,430 | ₩277,430 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩281,012 | ₩281,012 | ₩280,825 | ₩280,929 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩281,147 | ₩281,147 | ₩281,147 | ₩281,147 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩283,310 | ₩283,644 | ₩283,107 | ₩283,107 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩281,065 | ₩281,367 | ₩281,065 | ₩281,367 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩283,284 | ₩283,284 | ₩283,284 | ₩283,284 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩281,226 | ₩282,233 | ₩281,212 | ₩282,233 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩282,028 | ₩282,517 | ₩282,028 | ₩282,517 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩279,008 | ₩280,371 | ₩279,008 | ₩280,073 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,480 | ₩278,480 | ₩278,480 | ₩278,480 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,408 | ₩278,408 | ₩278,408 | ₩278,408 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,513 | ₩276,513 | ₩276,513 | ₩276,513 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩275,280 | ₩275,293 | ₩273,278 | ₩273,278 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩278,059 | ₩278,059 | ₩278,059 | ₩278,059 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩278,300 | ₩278,720 | ₩277,530 | ₩277,530 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,456 | ₩277,456 | ₩277,280 | ₩277,280 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,889 | ₩277,889 | ₩277,889 | ₩277,889 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,861 | ₩279,085 | ₩278,861 | ₩279,085 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,607 | ₩278,801 | ₩278,516 | ₩278,516 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,868 | ₩276,663 | ₩275,868 | ₩276,663 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,883 | ₩277,136 | ₩276,883 | ₩277,136 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,556 | ₩278,556 | ₩278,556 | ₩278,556 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,335 | ₩277,538 | ₩276,335 | ₩276,847 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,412 | ₩275,412 | ₩275,412 | ₩275,412 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,320 | ₩275,320 | ₩274,287 | ₩274,287 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩276,302 | ₩276,696 | ₩276,023 | ₩276,023 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,609 | ₩275,609 | ₩275,609 | ₩275,609 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,460 | ₩276,460 | ₩276,460 | ₩276,460 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,652 | ₩276,269 | ₩274,652 | ₩276,269 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩275,232 | ₩275,232 | ₩275,232 | ₩275,232 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,905 | ₩273,905 | ₩273,905 | ₩273,905 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩272,142 | ₩272,142 | ₩272,142 | ₩272,142 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩272,046 | ₩272,046 | ₩271,619 | ₩271,981 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩272,224 | ₩272,224 | ₩270,136 | ₩270,136 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩272,086 | ₩272,260 | ₩272,086 | ₩272,171 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,616 | ₩273,616 | ₩273,273 | ₩273,273 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,445 | ₩272,446 | ₩271,445 | ₩272,446 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩274,092 | ₩274,092 | ₩274,092 | ₩274,092 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩271,017 | ₩272,901 | ₩271,017 | ₩272,852 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,418 | ₩271,418 | ₩270,336 | ₩270,336 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩271,136 | ₩271,136 | ₩271,136 | ₩271,136 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩272,233 | ₩272,514 | ₩271,995 | ₩271,995 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,779 | ₩271,779 | ₩271,779 | ₩271,779 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,810 | ₩271,810 | ₩271,810 | ₩271,810 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,723 | ₩271,243 | ₩270,723 | ₩271,243 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,389 | ₩270,423 | ₩270,389 | ₩270,423 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩271,204 | ₩271,204 | ₩271,204 | ₩271,204 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,681 | ₩269,761 | ₩269,681 | ₩269,761 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,557 | ₩267,557 | ₩267,557 | ₩267,557 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,524 | ₩264,832 | ₩264,524 | ₩264,832 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,784 | ₩263,628 | ₩261,784 | ₩262,652 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,515 | ₩260,996 | ₩259,956 | ₩259,956 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,789 | ₩263,789 | ₩262,025 | ₩263,505 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,340 | ₩264,340 | ₩263,583 | ₩263,583 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩266,982 | ₩266,982 | ₩265,555 | ₩266,052 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,324 | ₩269,324 | ₩269,324 | ₩269,324 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,868 | ₩269,868 | ₩268,960 | ₩269,255 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,774 | ₩272,774 | ₩272,501 | ₩272,501 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,711 | ₩271,711 | ₩271,711 | ₩271,711 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,552 | ₩270,552 | ₩270,552 | ₩270,552 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩266,975 | ₩266,975 | ₩266,975 | ₩266,975 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩266,234 | ₩266,621 | ₩265,927 | ₩265,993 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩269,215 | ₩269,815 | ₩266,608 | ₩269,055 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,303 | ₩267,303 | ₩266,635 | ₩266,881 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩269,163 | ₩269,441 | ₩268,091 | ₩269,275 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩270,977 | ₩270,977 | ₩269,169 | ₩269,169 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩268,292 | ₩269,274 | ₩267,998 | ₩268,467 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩272,233 | ₩272,233 | ₩270,826 | ₩270,826 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩271,967 | ₩271,967 | ₩271,967 | ₩271,967 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,496 | ₩271,551 | ₩270,496 | ₩271,551 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,893 | ₩269,059 | ₩268,251 | ₩269,059 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩267,100 | ₩267,323 | ₩267,100 | ₩267,167 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩266,032 | ₩266,032 | ₩266,032 | ₩266,032 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,775 | ₩266,779 | ₩266,775 | ₩266,779 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩266,080 | ₩267,199 | ₩266,080 | ₩267,199 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,467 | ₩264,467 | ₩264,467 | ₩264,467 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩265,045 | ₩265,045 | ₩262,907 | ₩262,907 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,430 | ₩265,693 | ₩264,351 | ₩264,351 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,731 | ₩263,352 | ₩260,301 | ₩263,352 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,691 | ₩263,189 | ₩261,691 | ₩263,189 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,887 | ₩262,887 | ₩260,274 | ₩260,274 | -0.99% | 1천 |
|---|