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 | ₩319,551 | ₩320,620 | ₩319,551 | ₩320,620 | +0.33% | 400 |
| 2026.10.08 | ₩319,220 | ₩319,220 | ₩319,021 | ₩319,021 | -0.06% | 200 |
| 2026.10.07 | ₩319,848 | ₩321,437 | ₩319,848 | ₩321,254 | +0.44% | 600 |
| 2026.10.06 | ₩322,052 | ₩322,052 | ₩321,873 | ₩321,873 | -0.06% | 1.3천 |
| 2026.10.05 | ₩318,893 | ₩319,964 | ₩318,893 | ₩319,964 | +0.34% | 600 |
| 2026.10.02 | ₩318,613 | ₩319,148 | ₩318,613 | ₩319,148 | +0.17% | 600 |
| 2026.10.01 | ₩317,276 | ₩317,276 | ₩317,276 | ₩317,276 | 0.00% | 200 |
| 2026.09.30 | ₩320,008 | ₩320,008 | ₩317,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,808 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩314,117 | ₩322,265 | ₩312,828 | ₩316,375 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,370 | ₩321,838 | ₩318,493 | ₩319,768 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,798 | ₩322,066 | ₩321,798 | ₩322,066 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩319,948 | ₩319,948 | ₩319,777 | ₩319,777 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,607 | ₩319,833 | ₩319,607 | ₩319,833 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,731 | ₩323,294 | ₩321,731 | ₩323,294 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,452 | ₩322,510 | ₩322,452 | ₩322,510 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,709 | ₩318,054 | ₩316,709 | ₩318,054 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,367 | ₩319,367 | ₩318,552 | ₩319,002 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩315,961 | ₩317,577 | ₩314,438 | ₩314,438 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,259 | ₩315,661 | ₩315,259 | ₩315,661 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,535 | ₩316,535 | ₩316,535 | ₩316,535 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩319,045 | ₩319,045 | ₩319,045 | ₩319,045 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,749 | ₩316,749 | ₩316,562 | ₩316,647 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩319,106 | ₩319,106 | ₩319,106 | ₩319,106 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩320,163 | ₩320,163 | ₩320,163 | ₩320,163 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,838 | ₩322,446 | ₩321,838 | ₩322,446 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,399 | ₩322,924 | ₩322,399 | ₩322,860 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩319,884 | ₩319,884 | ₩319,884 | ₩319,884 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩318,886 | ₩318,886 | ₩318,567 | ₩318,567 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,717 | ₩320,717 | ₩320,717 | ₩320,717 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,684 | ₩322,479 | ₩320,435 | ₩320,720 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,830 | ₩321,304 | ₩320,830 | ₩321,304 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,665 | ₩319,665 | ₩319,574 | ₩319,574 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩319,888 | ₩320,636 | ₩319,888 | ₩320,628 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩319,249 | ₩319,249 | ₩319,249 | ₩319,249 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,676 | ₩320,676 | ₩320,676 | ₩320,676 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩319,240 | ₩319,240 | ₩319,240 | ₩319,240 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,426 | ₩322,426 | ₩321,425 | ₩321,425 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,426 | ₩322,426 | ₩321,362 | ₩321,362 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,739 | ₩323,739 | ₩323,739 | ₩323,739 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,536 | ₩324,536 | ₩324,095 | ₩324,340 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,371 | ₩325,371 | ₩325,371 | ₩325,371 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩323,848 | ₩323,848 | ₩323,438 | ₩323,438 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,646 | ₩323,080 | ₩321,680 | ₩321,680 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩322,161 | ₩322,161 | ₩322,161 | ₩322,161 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩322,105 | ₩322,105 | ₩322,105 | ₩322,105 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,442 | ₩320,442 | ₩320,123 | ₩320,123 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,582 | ₩320,582 | ₩319,396 | ₩319,396 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,466 | ₩319,554 | ₩315,466 | ₩319,394 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩312,882 | ₩312,882 | ₩312,882 | ₩312,882 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩311,220 | ₩311,220 | ₩311,220 | ₩311,220 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,724 | ₩312,441 | ₩310,724 | ₩312,441 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩308,053 | ₩308,053 | ₩304,277 | ₩304,277 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩308,944 | ₩308,944 | ₩308,944 | ₩308,944 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,283 | ₩309,283 | ₩309,283 | ₩309,283 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,829 | ₩308,829 | ₩308,829 | ₩308,829 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩309,021 | ₩309,021 | ₩308,718 | ₩308,718 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,765 | ₩311,081 | ₩310,743 | ₩310,743 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,341 | ₩310,341 | ₩310,341 | ₩310,341 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩305,154 | ₩305,154 | ₩305,154 | ₩305,154 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,691 | ₩306,691 | ₩306,691 | ₩306,691 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩308,040 | ₩308,040 | ₩307,990 | ₩307,990 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩309,188 | ₩309,842 | ₩309,082 | ₩309,842 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩310,230 | ₩310,230 | ₩309,963 | ₩309,963 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩310,230 | ₩310,230 | ₩309,020 | ₩309,020 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩311,993 | ₩311,993 | ₩311,805 | ₩311,805 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩311,029 | ₩311,029 | ₩311,029 | ₩311,029 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩306,156 | ₩308,547 | ₩306,156 | ₩308,547 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,443 | ₩309,443 | ₩309,443 | ₩309,443 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,553 | ₩312,060 | ₩310,925 | ₩311,438 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,646 | ₩311,646 | ₩307,078 | ₩308,582 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩307,961 | ₩307,961 | ₩307,961 | ₩307,961 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,423 | ₩311,423 | ₩311,423 | ₩311,423 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩308,120 | ₩309,144 | ₩308,120 | ₩309,144 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,261 | ₩307,261 | ₩307,261 | ₩307,261 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,488 | ₩307,488 | ₩307,488 | ₩307,488 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,783 | ₩304,783 | ₩304,783 | ₩304,783 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩306,884 | ₩307,572 | ₩306,150 | ₩306,150 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,378 | ₩311,378 | ₩311,378 | ₩311,378 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,457 | ₩310,468 | ₩310,457 | ₩310,468 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,317 | ₩309,317 | ₩309,317 | ₩309,317 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,428 | ₩312,428 | ₩310,926 | ₩310,926 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,795 | ₩312,795 | ₩312,581 | ₩312,728 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,606 | ₩308,606 | ₩308,606 | ₩308,606 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,622 | ₩308,009 | ₩305,622 | ₩307,543 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,372 | ₩300,557 | ₩300,372 | ₩300,557 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,441 | ₩304,441 | ₩304,441 | ₩304,441 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,788 | ₩307,788 | ₩306,024 | ₩306,024 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩304,115 | ₩304,115 | ₩304,115 | ₩304,115 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,780 | ₩313,313 | ₩311,780 | ₩313,313 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩314,035 | ₩314,035 | ₩314,035 | ₩314,035 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,556 | ₩315,556 | ₩315,556 | ₩315,556 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,406 | ₩312,600 | ₩311,392 | ₩312,600 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,461 | ₩310,461 | ₩310,461 | ₩310,461 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,692 | ₩308,854 | ₩307,692 | ₩308,137 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩306,871 | ₩306,871 | ₩306,871 | ₩306,871 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,833 | ₩307,833 | ₩307,833 | ₩307,833 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩304,941 | ₩304,941 | ₩304,135 | ₩304,135 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩303,057 | ₩303,057 | ₩303,057 | ₩303,057 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩301,914 | ₩301,914 | ₩301,914 | ₩301,914 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩297,968 | ₩298,021 | ₩297,649 | ₩297,649 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,304 | ₩299,785 | ₩299,157 | ₩299,157 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,422 | ₩298,422 | ₩298,422 | ₩298,422 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,524 | ₩302,524 | ₩302,524 | ₩302,524 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,626 | ₩300,626 | ₩300,626 | ₩300,626 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,477 | ₩299,477 | ₩299,157 | ₩299,157 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,371 | ₩299,839 | ₩299,371 | ₩299,839 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,609 | ₩298,609 | ₩298,534 | ₩298,534 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,755 | ₩294,755 | ₩294,755 | ₩294,755 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,749 | ₩297,749 | ₩297,749 | ₩297,749 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,808 | ₩292,808 | ₩292,808 | ₩292,808 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,568 | ₩290,568 | ₩288,469 | ₩288,480 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,331 | ₩292,331 | ₩290,835 | ₩291,133 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,593 | ₩290,299 | ₩289,593 | ₩290,299 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,667 | ₩286,372 | ₩285,505 | ₩286,372 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,456 | ₩287,456 | ₩287,456 | ₩287,456 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩289,161 | ₩289,161 | ₩289,161 | ₩289,161 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩287,976 | ₩289,316 | ₩287,976 | ₩289,316 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,414 | ₩287,414 | ₩287,414 | ₩287,414 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,332 | ₩289,332 | ₩289,332 | ₩289,332 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,748 | ₩286,748 | ₩286,147 | ₩286,147 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,391 | ₩288,823 | ₩288,391 | ₩288,823 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,800 | ₩289,800 | ₩289,185 | ₩289,316 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩285,158 | ₩286,053 | ₩285,158 | ₩286,053 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,318 | ₩285,616 | ₩285,318 | ₩285,616 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,238 | ₩284,238 | ₩284,238 | ₩284,238 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩281,218 | ₩282,333 | ₩280,510 | ₩282,333 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,836 | ₩279,836 | ₩279,836 | ₩279,836 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,428 | ₩280,134 | ₩279,100 | ₩280,134 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩279,020 | ₩279,203 | ₩279,020 | ₩279,203 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩271,157 | ₩271,157 | ₩271,157 | ₩271,157 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,463 | ₩271,071 | ₩269,463 | ₩271,071 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩269,937 | ₩269,937 | ₩269,937 | ₩269,937 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,637 | ₩269,874 | ₩269,637 | ₩269,874 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩267,012 | ₩267,012 | ₩267,012 | ₩267,012 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩262,183 | ₩262,749 | ₩259,713 | ₩259,713 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,731 | ₩262,731 | ₩260,373 | ₩260,373 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩265,896 | ₩266,938 | ₩264,261 | ₩264,261 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,261 | ₩268,261 | ₩268,178 | ₩268,178 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,377 | ₩266,751 | ₩266,033 | ₩266,033 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,579 | ₩268,194 | ₩266,738 | ₩267,083 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,611 | ₩263,611 | ₩263,611 | ₩263,611 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,368 | ₩269,125 | ₩268,327 | ₩269,125 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,480 | ₩271,480 | ₩269,626 | ₩269,626 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,439 | ₩274,439 | ₩273,124 | ₩273,124 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,428 | ₩272,808 | ₩272,428 | ₩272,808 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩269,944 | ₩269,944 | ₩269,169 | ₩269,356 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,408 | ₩272,408 | ₩271,707 | ₩271,768 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩275,193 | ₩275,752 | ₩275,193 | ₩275,752 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,768 | ₩275,768 | ₩275,768 | ₩275,768 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩272,876 | ₩275,714 | ₩272,876 | ₩275,714 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩273,096 | ₩274,699 | ₩272,896 | ₩273,602 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩276,208 | ₩276,576 | ₩276,208 | ₩276,576 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩279,027 | ₩279,695 | ₩279,027 | ₩279,695 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,235 | ₩276,963 | ₩275,935 | ₩276,963 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,533 | ₩281,792 | ₩278,533 | ₩281,407 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,794 | ₩283,300 | ₩281,658 | ₩283,300 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,736 | ₩284,736 | ₩284,736 | ₩284,736 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩285,879 | ₩286,020 | ₩285,612 | ₩286,020 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩283,184 | ₩283,184 | ₩283,184 | ₩283,184 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,822 | ₩283,822 | ₩281,379 | ₩281,379 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,715 | ₩283,829 | ₩283,715 | ₩283,829 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,607 | ₩282,661 | ₩282,607 | ₩282,661 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩283,910 | ₩283,910 | ₩283,910 | ₩283,910 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,589 | ₩282,589 | ₩282,589 | ₩282,589 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩282,961 | ₩282,961 | ₩282,283 | ₩282,283 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,515 | ₩282,515 | ₩282,515 | ₩282,515 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,295 | ₩287,309 | ₩286,228 | ₩286,228 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,305 | ₩285,305 | ₩285,305 | ₩285,305 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,715 | ₩286,781 | ₩283,715 | ₩286,399 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,530 | ₩284,530 | ₩284,382 | ₩284,382 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,361 | ₩279,361 | ₩277,343 | ₩277,343 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩280,924 | ₩280,924 | ₩280,737 | ₩280,841 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩281,059 | ₩281,059 | ₩281,059 | ₩281,059 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩283,221 | ₩283,555 | ₩283,018 | ₩283,018 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩280,977 | ₩281,279 | ₩280,977 | ₩281,279 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩283,194 | ₩283,194 | ₩283,194 | ₩283,194 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩281,137 | ₩282,145 | ₩281,124 | ₩282,145 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩281,939 | ₩282,428 | ₩281,939 | ₩282,428 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩278,920 | ₩280,283 | ₩278,920 | ₩279,985 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,392 | ₩278,392 | ₩278,392 | ₩278,392 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,320 | ₩278,320 | ₩278,320 | ₩278,320 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,426 | ₩276,426 | ₩276,426 | ₩276,426 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩275,193 | ₩275,207 | ₩273,192 | ₩273,192 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩277,972 | ₩277,972 | ₩277,972 | ₩277,972 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩278,212 | ₩278,633 | ₩277,443 | ₩277,443 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,369 | ₩277,369 | ₩277,193 | ₩277,193 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,802 | ₩277,802 | ₩277,802 | ₩277,802 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,773 | ₩278,998 | ₩278,773 | ₩278,998 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,519 | ₩278,713 | ₩278,428 | ₩278,428 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,781 | ₩276,576 | ₩275,781 | ₩276,576 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,796 | ₩277,049 | ₩276,796 | ₩277,049 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,469 | ₩278,469 | ₩278,469 | ₩278,469 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,249 | ₩277,451 | ₩276,249 | ₩276,760 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,326 | ₩275,326 | ₩275,326 | ₩275,326 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,233 | ₩275,233 | ₩274,201 | ₩274,201 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩276,215 | ₩276,609 | ₩275,936 | ₩275,936 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,522 | ₩275,522 | ₩275,522 | ₩275,522 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,373 | ₩276,373 | ₩276,373 | ₩276,373 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,565 | ₩276,182 | ₩274,565 | ₩276,182 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩275,145 | ₩275,145 | ₩275,145 | ₩275,145 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,819 | ₩273,819 | ₩273,819 | ₩273,819 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩272,057 | ₩272,057 | ₩272,057 | ₩272,057 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩271,961 | ₩271,961 | ₩271,533 | ₩271,895 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩272,138 | ₩272,138 | ₩270,051 | ₩270,051 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩272,001 | ₩272,174 | ₩272,001 | ₩272,085 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,530 | ₩273,530 | ₩273,187 | ₩273,187 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,360 | ₩272,360 | ₩271,360 | ₩272,360 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩274,006 | ₩274,006 | ₩274,006 | ₩274,006 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩270,932 | ₩272,816 | ₩270,932 | ₩272,766 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,333 | ₩271,333 | ₩270,251 | ₩270,251 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩271,051 | ₩271,051 | ₩271,051 | ₩271,051 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩272,148 | ₩272,428 | ₩271,910 | ₩271,910 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,694 | ₩271,694 | ₩271,694 | ₩271,694 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,724 | ₩271,724 | ₩271,724 | ₩271,724 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,638 | ₩271,158 | ₩270,638 | ₩271,158 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,304 | ₩270,338 | ₩270,304 | ₩270,338 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩271,119 | ₩271,119 | ₩271,119 | ₩271,119 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,596 | ₩269,677 | ₩269,596 | ₩269,677 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,473 | ₩267,473 | ₩267,473 | ₩267,473 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,440 | ₩264,749 | ₩264,440 | ₩264,749 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,702 | ₩263,545 | ₩261,702 | ₩262,569 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,433 | ₩260,914 | ₩259,875 | ₩259,875 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,706 | ₩263,706 | ₩261,943 | ₩263,423 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,257 | ₩264,257 | ₩263,500 | ₩263,500 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩266,898 | ₩266,898 | ₩265,472 | ₩265,969 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,240 | ₩269,240 | ₩269,240 | ₩269,240 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,783 | ₩269,783 | ₩268,875 | ₩269,170 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,689 | ₩272,689 | ₩272,415 | ₩272,415 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,625 | ₩271,625 | ₩271,625 | ₩271,625 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,467 | ₩270,467 | ₩270,467 | ₩270,467 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩266,892 | ₩266,892 | ₩266,892 | ₩266,892 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩266,150 | ₩266,538 | ₩265,843 | ₩265,910 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩269,130 | ₩269,730 | ₩266,524 | ₩268,970 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,219 | ₩267,219 | ₩266,551 | ₩266,797 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩269,078 | ₩269,356 | ₩268,007 | ₩269,190 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩270,892 | ₩270,892 | ₩269,085 | ₩269,085 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩268,207 | ₩269,189 | ₩267,913 | ₩268,382 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩272,148 | ₩272,148 | ₩270,741 | ₩270,741 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩271,882 | ₩271,882 | ₩271,882 | ₩271,882 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,411 | ₩271,465 | ₩270,411 | ₩271,465 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,808 | ₩268,974 | ₩268,167 | ₩268,974 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩267,016 | ₩267,239 | ₩267,016 | ₩267,083 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩265,948 | ₩265,948 | ₩265,948 | ₩265,948 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,691 | ₩266,695 | ₩266,691 | ₩266,695 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩265,997 | ₩267,115 | ₩265,997 | ₩267,115 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,384 | ₩264,384 | ₩264,384 | ₩264,384 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩264,961 | ₩264,961 | ₩262,824 | ₩262,824 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,347 | ₩265,609 | ₩264,268 | ₩264,268 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,649 | ₩263,269 | ₩260,219 | ₩263,269 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,609 | ₩263,106 | ₩261,609 | ₩263,106 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,804 | ₩262,804 | ₩260,193 | ₩260,193 | -0.99% | 1천 |
|---|