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 | ₩319,580 | ₩320,649 | ₩319,580 | ₩320,649 | +0.33% | 400 |
| 2026.10.08 | ₩319,249 | ₩319,249 | ₩319,050 | ₩319,050 | -0.06% | 200 |
| 2026.10.07 | ₩319,876 | ₩321,466 | ₩319,876 | ₩321,283 | +0.44% | 600 |
| 2026.10.06 | ₩322,081 | ₩322,081 | ₩321,902 | ₩321,902 | -0.06% | 1.3천 |
| 2026.10.05 | ₩318,921 | ₩319,993 | ₩318,921 | ₩319,993 | +0.34% | 600 |
| 2026.10.02 | ₩318,642 | ₩319,176 | ₩318,642 | ₩319,176 | +0.17% | 600 |
| 2026.10.01 | ₩317,305 | ₩317,305 | ₩317,305 | ₩317,305 | 0.00% | 200 |
| 2026.09.30 | ₩320,037 | ₩320,037 | ₩317,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,837 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩314,146 | ₩322,294 | ₩312,856 | ₩316,403 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,399 | ₩321,867 | ₩318,522 | ₩319,796 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,827 | ₩322,095 | ₩321,827 | ₩322,095 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩319,977 | ₩319,977 | ₩319,806 | ₩319,806 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,636 | ₩319,862 | ₩319,636 | ₩319,862 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,760 | ₩323,323 | ₩321,760 | ₩323,323 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,481 | ₩322,539 | ₩322,481 | ₩322,539 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,737 | ₩318,082 | ₩316,737 | ₩318,082 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,396 | ₩319,396 | ₩318,581 | ₩319,031 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩315,989 | ₩317,605 | ₩314,466 | ₩314,466 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,288 | ₩315,690 | ₩315,288 | ₩315,690 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,563 | ₩316,563 | ₩316,563 | ₩316,563 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩319,074 | ₩319,074 | ₩319,074 | ₩319,074 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,777 | ₩316,777 | ₩316,590 | ₩316,676 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩319,135 | ₩319,135 | ₩319,135 | ₩319,135 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩320,192 | ₩320,192 | ₩320,192 | ₩320,192 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,867 | ₩322,475 | ₩321,867 | ₩322,475 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,428 | ₩322,953 | ₩322,428 | ₩322,889 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩319,913 | ₩319,913 | ₩319,913 | ₩319,913 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩318,915 | ₩318,915 | ₩318,595 | ₩318,595 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,746 | ₩320,746 | ₩320,746 | ₩320,746 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,713 | ₩322,508 | ₩320,464 | ₩320,749 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,858 | ₩321,333 | ₩320,858 | ₩321,333 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,693 | ₩319,693 | ₩319,603 | ₩319,603 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩319,917 | ₩320,665 | ₩319,917 | ₩320,657 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩319,278 | ₩319,278 | ₩319,278 | ₩319,278 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,705 | ₩320,705 | ₩320,705 | ₩320,705 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩319,269 | ₩319,269 | ₩319,269 | ₩319,269 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,455 | ₩322,455 | ₩321,454 | ₩321,454 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,455 | ₩322,455 | ₩321,391 | ₩321,391 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,768 | ₩323,768 | ₩323,768 | ₩323,768 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,565 | ₩324,565 | ₩324,125 | ₩324,369 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,400 | ₩325,400 | ₩325,400 | ₩325,400 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩323,877 | ₩323,877 | ₩323,467 | ₩323,467 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,675 | ₩323,109 | ₩321,709 | ₩321,709 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩322,190 | ₩322,190 | ₩322,190 | ₩322,190 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩322,134 | ₩322,134 | ₩322,134 | ₩322,134 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,471 | ₩320,471 | ₩320,152 | ₩320,152 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,611 | ₩320,611 | ₩319,425 | ₩319,425 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,495 | ₩319,583 | ₩315,495 | ₩319,422 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩312,910 | ₩312,910 | ₩312,910 | ₩312,910 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩311,248 | ₩311,248 | ₩311,248 | ₩311,248 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,752 | ₩312,469 | ₩310,752 | ₩312,469 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩308,081 | ₩308,081 | ₩304,304 | ₩304,304 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩308,972 | ₩308,972 | ₩308,972 | ₩308,972 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,311 | ₩309,311 | ₩309,311 | ₩309,311 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,857 | ₩308,857 | ₩308,857 | ₩308,857 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩309,049 | ₩309,049 | ₩308,746 | ₩308,746 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,792 | ₩311,109 | ₩310,771 | ₩310,771 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,369 | ₩310,369 | ₩310,369 | ₩310,369 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩305,182 | ₩305,182 | ₩305,182 | ₩305,182 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,718 | ₩306,718 | ₩306,718 | ₩306,718 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩308,067 | ₩308,067 | ₩308,018 | ₩308,018 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩309,216 | ₩309,869 | ₩309,109 | ₩309,869 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩310,258 | ₩310,258 | ₩309,991 | ₩309,991 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩310,258 | ₩310,258 | ₩309,048 | ₩309,048 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩312,022 | ₩312,022 | ₩311,833 | ₩311,833 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩311,057 | ₩311,057 | ₩311,057 | ₩311,057 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩306,184 | ₩308,575 | ₩306,184 | ₩308,575 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,471 | ₩309,471 | ₩309,471 | ₩309,471 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,581 | ₩312,088 | ₩310,953 | ₩311,466 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,674 | ₩311,674 | ₩307,105 | ₩308,610 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩307,988 | ₩307,988 | ₩307,988 | ₩307,988 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,451 | ₩311,451 | ₩311,451 | ₩311,451 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩308,147 | ₩309,172 | ₩308,147 | ₩309,172 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,288 | ₩307,288 | ₩307,288 | ₩307,288 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,516 | ₩307,516 | ₩307,516 | ₩307,516 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,810 | ₩304,810 | ₩304,810 | ₩304,810 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩306,912 | ₩307,600 | ₩306,177 | ₩306,177 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,406 | ₩311,406 | ₩311,406 | ₩311,406 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,485 | ₩310,496 | ₩310,485 | ₩310,496 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,344 | ₩309,344 | ₩309,344 | ₩309,344 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,456 | ₩312,456 | ₩310,954 | ₩310,954 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,823 | ₩312,823 | ₩312,609 | ₩312,756 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,634 | ₩308,634 | ₩308,634 | ₩308,634 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,649 | ₩308,037 | ₩305,649 | ₩307,570 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,399 | ₩300,584 | ₩300,399 | ₩300,584 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,468 | ₩304,468 | ₩304,468 | ₩304,468 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,816 | ₩307,816 | ₩306,051 | ₩306,051 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩304,142 | ₩304,142 | ₩304,142 | ₩304,142 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,808 | ₩313,341 | ₩311,808 | ₩313,341 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩314,063 | ₩314,063 | ₩314,063 | ₩314,063 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,584 | ₩315,584 | ₩315,584 | ₩315,584 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,434 | ₩312,628 | ₩311,420 | ₩312,628 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,489 | ₩310,489 | ₩310,489 | ₩310,489 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,720 | ₩308,882 | ₩307,720 | ₩308,165 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩306,898 | ₩306,898 | ₩306,898 | ₩306,898 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,860 | ₩307,860 | ₩307,860 | ₩307,860 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩304,968 | ₩304,968 | ₩304,163 | ₩304,163 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩303,084 | ₩303,084 | ₩303,084 | ₩303,084 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩301,941 | ₩301,941 | ₩301,941 | ₩301,941 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩297,995 | ₩298,048 | ₩297,675 | ₩297,675 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,331 | ₩299,812 | ₩299,184 | ₩299,184 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,449 | ₩298,449 | ₩298,449 | ₩298,449 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,551 | ₩302,551 | ₩302,551 | ₩302,551 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,653 | ₩300,653 | ₩300,653 | ₩300,653 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,504 | ₩299,504 | ₩299,184 | ₩299,184 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,397 | ₩299,866 | ₩299,397 | ₩299,866 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,636 | ₩298,636 | ₩298,561 | ₩298,561 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,782 | ₩294,782 | ₩294,782 | ₩294,782 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,776 | ₩297,776 | ₩297,776 | ₩297,776 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,834 | ₩292,834 | ₩292,834 | ₩292,834 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,594 | ₩290,594 | ₩288,495 | ₩288,506 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,357 | ₩292,357 | ₩290,861 | ₩291,159 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,619 | ₩290,325 | ₩289,619 | ₩290,325 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,693 | ₩286,398 | ₩285,531 | ₩286,398 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,481 | ₩287,481 | ₩287,481 | ₩287,481 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩289,187 | ₩289,187 | ₩289,187 | ₩289,187 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩288,002 | ₩289,342 | ₩288,002 | ₩289,342 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,440 | ₩287,440 | ₩287,440 | ₩287,440 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,358 | ₩289,358 | ₩289,358 | ₩289,358 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,773 | ₩286,773 | ₩286,172 | ₩286,172 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,416 | ₩288,849 | ₩288,416 | ₩288,849 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,826 | ₩289,826 | ₩289,211 | ₩289,342 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩285,184 | ₩286,079 | ₩285,184 | ₩286,079 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,344 | ₩285,642 | ₩285,344 | ₩285,642 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,263 | ₩284,263 | ₩284,263 | ₩284,263 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩281,243 | ₩282,358 | ₩280,535 | ₩282,358 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,862 | ₩279,862 | ₩279,862 | ₩279,862 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,453 | ₩280,159 | ₩279,125 | ₩280,159 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩279,045 | ₩279,228 | ₩279,045 | ₩279,228 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩271,181 | ₩271,181 | ₩271,181 | ₩271,181 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,487 | ₩271,095 | ₩269,487 | ₩271,095 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩269,961 | ₩269,961 | ₩269,961 | ₩269,961 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,661 | ₩269,899 | ₩269,661 | ₩269,899 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩267,036 | ₩267,036 | ₩267,036 | ₩267,036 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩262,207 | ₩262,773 | ₩259,736 | ₩259,736 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,754 | ₩262,754 | ₩260,396 | ₩260,396 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩265,920 | ₩266,962 | ₩264,285 | ₩264,285 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,285 | ₩268,285 | ₩268,202 | ₩268,202 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,401 | ₩266,775 | ₩266,057 | ₩266,057 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,603 | ₩268,218 | ₩266,762 | ₩267,107 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,635 | ₩263,635 | ₩263,635 | ₩263,635 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,392 | ₩269,149 | ₩268,352 | ₩269,149 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,504 | ₩271,504 | ₩269,650 | ₩269,650 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,463 | ₩274,463 | ₩273,149 | ₩273,149 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,453 | ₩272,832 | ₩272,453 | ₩272,832 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩269,968 | ₩269,968 | ₩269,193 | ₩269,380 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,433 | ₩272,433 | ₩271,731 | ₩271,793 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩275,218 | ₩275,776 | ₩275,218 | ₩275,776 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,792 | ₩275,792 | ₩275,792 | ₩275,792 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩272,900 | ₩275,739 | ₩272,900 | ₩275,739 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩273,121 | ₩274,724 | ₩272,920 | ₩273,627 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩276,233 | ₩276,601 | ₩276,233 | ₩276,601 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩279,052 | ₩279,720 | ₩279,052 | ₩279,720 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,260 | ₩276,988 | ₩275,959 | ₩276,988 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,558 | ₩281,817 | ₩278,558 | ₩281,433 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,819 | ₩283,325 | ₩281,684 | ₩283,325 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,762 | ₩284,762 | ₩284,762 | ₩284,762 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩285,905 | ₩286,045 | ₩285,638 | ₩286,045 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩283,209 | ₩283,209 | ₩283,209 | ₩283,209 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,848 | ₩283,848 | ₩281,404 | ₩281,404 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,741 | ₩283,854 | ₩283,741 | ₩283,854 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,632 | ₩282,687 | ₩282,632 | ₩282,687 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩283,936 | ₩283,936 | ₩283,936 | ₩283,936 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,615 | ₩282,615 | ₩282,615 | ₩282,615 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩282,986 | ₩282,986 | ₩282,309 | ₩282,309 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,540 | ₩282,540 | ₩282,540 | ₩282,540 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,321 | ₩287,334 | ₩286,254 | ₩286,254 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,331 | ₩285,331 | ₩285,331 | ₩285,331 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,741 | ₩286,807 | ₩283,741 | ₩286,425 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,556 | ₩284,556 | ₩284,408 | ₩284,408 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,386 | ₩279,386 | ₩277,367 | ₩277,367 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩280,949 | ₩280,949 | ₩280,762 | ₩280,866 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩281,084 | ₩281,084 | ₩281,084 | ₩281,084 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩283,247 | ₩283,581 | ₩283,044 | ₩283,044 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩281,002 | ₩281,304 | ₩281,002 | ₩281,304 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩283,220 | ₩283,220 | ₩283,220 | ₩283,220 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩281,163 | ₩282,170 | ₩281,149 | ₩282,170 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩281,964 | ₩282,453 | ₩281,964 | ₩282,453 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩278,945 | ₩280,308 | ₩278,945 | ₩280,010 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,417 | ₩278,417 | ₩278,417 | ₩278,417 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,345 | ₩278,345 | ₩278,345 | ₩278,345 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,451 | ₩276,451 | ₩276,451 | ₩276,451 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩275,218 | ₩275,231 | ₩273,217 | ₩273,217 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩277,997 | ₩277,997 | ₩277,997 | ₩277,997 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩278,237 | ₩278,658 | ₩277,468 | ₩277,468 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,394 | ₩277,394 | ₩277,218 | ₩277,218 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,827 | ₩277,827 | ₩277,827 | ₩277,827 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,798 | ₩279,023 | ₩278,798 | ₩279,023 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,544 | ₩278,738 | ₩278,454 | ₩278,454 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,806 | ₩276,601 | ₩275,806 | ₩276,601 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,821 | ₩277,074 | ₩276,821 | ₩277,074 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,494 | ₩278,494 | ₩278,494 | ₩278,494 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,273 | ₩277,476 | ₩276,273 | ₩276,785 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,350 | ₩275,350 | ₩275,350 | ₩275,350 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,258 | ₩275,258 | ₩274,225 | ₩274,225 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩276,240 | ₩276,634 | ₩275,961 | ₩275,961 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,547 | ₩275,547 | ₩275,547 | ₩275,547 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,398 | ₩276,398 | ₩276,398 | ₩276,398 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,590 | ₩276,207 | ₩274,590 | ₩276,207 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩275,170 | ₩275,170 | ₩275,170 | ₩275,170 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,843 | ₩273,843 | ₩273,843 | ₩273,843 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩272,081 | ₩272,081 | ₩272,081 | ₩272,081 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩271,985 | ₩271,985 | ₩271,558 | ₩271,920 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩272,163 | ₩272,163 | ₩270,075 | ₩270,075 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩272,025 | ₩272,199 | ₩272,025 | ₩272,109 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,555 | ₩273,555 | ₩273,212 | ₩273,212 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,384 | ₩272,385 | ₩271,384 | ₩272,385 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩274,030 | ₩274,030 | ₩274,030 | ₩274,030 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩270,957 | ₩272,840 | ₩270,957 | ₩272,791 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,357 | ₩271,357 | ₩270,275 | ₩270,275 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩271,075 | ₩271,075 | ₩271,075 | ₩271,075 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩272,172 | ₩272,453 | ₩271,934 | ₩271,934 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,718 | ₩271,718 | ₩271,718 | ₩271,718 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,749 | ₩271,749 | ₩271,749 | ₩271,749 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,663 | ₩271,182 | ₩270,663 | ₩271,182 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,329 | ₩270,362 | ₩270,329 | ₩270,362 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩271,144 | ₩271,144 | ₩271,144 | ₩271,144 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,621 | ₩269,701 | ₩269,621 | ₩269,701 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,497 | ₩267,497 | ₩267,497 | ₩267,497 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,464 | ₩264,773 | ₩264,464 | ₩264,773 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,726 | ₩263,569 | ₩261,726 | ₩262,593 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,457 | ₩260,937 | ₩259,898 | ₩259,898 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,729 | ₩263,729 | ₩261,966 | ₩263,446 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,281 | ₩264,281 | ₩263,524 | ₩263,524 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩266,922 | ₩266,922 | ₩265,495 | ₩265,992 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,264 | ₩269,264 | ₩269,264 | ₩269,264 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,808 | ₩269,808 | ₩268,899 | ₩269,195 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,713 | ₩272,713 | ₩272,439 | ₩272,439 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,650 | ₩271,650 | ₩271,650 | ₩271,650 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,492 | ₩270,492 | ₩270,492 | ₩270,492 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩266,915 | ₩266,915 | ₩266,915 | ₩266,915 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩266,174 | ₩266,561 | ₩265,867 | ₩265,934 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩269,154 | ₩269,754 | ₩266,548 | ₩268,994 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,243 | ₩267,243 | ₩266,575 | ₩266,821 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩269,102 | ₩269,380 | ₩268,031 | ₩269,215 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩270,916 | ₩270,916 | ₩269,109 | ₩269,109 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩268,231 | ₩269,213 | ₩267,937 | ₩268,406 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩272,172 | ₩272,172 | ₩270,766 | ₩270,766 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩271,906 | ₩271,906 | ₩271,906 | ₩271,906 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,436 | ₩271,490 | ₩270,436 | ₩271,490 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,832 | ₩268,998 | ₩268,191 | ₩268,998 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩267,040 | ₩267,263 | ₩267,040 | ₩267,107 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩265,972 | ₩265,972 | ₩265,972 | ₩265,972 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,715 | ₩266,719 | ₩266,715 | ₩266,719 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩266,020 | ₩267,139 | ₩266,020 | ₩267,139 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,408 | ₩264,408 | ₩264,408 | ₩264,408 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩264,985 | ₩264,985 | ₩262,848 | ₩262,848 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,371 | ₩265,633 | ₩264,292 | ₩264,292 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,672 | ₩263,293 | ₩260,243 | ₩263,293 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,632 | ₩263,130 | ₩261,632 | ₩263,130 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,828 | ₩262,828 | ₩260,216 | ₩260,216 | -0.99% | 1천 |
|---|