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 | ₩319,556 | ₩320,625 | ₩319,556 | ₩320,625 | +0.33% | 400 |
| 2026.10.08 | ₩319,225 | ₩319,225 | ₩319,026 | ₩319,026 | -0.06% | 200 |
| 2026.10.07 | ₩319,853 | ₩321,442 | ₩319,853 | ₩321,259 | +0.44% | 600 |
| 2026.10.06 | ₩322,057 | ₩322,057 | ₩321,878 | ₩321,878 | -0.06% | 1.3천 |
| 2026.10.05 | ₩318,897 | ₩319,969 | ₩318,897 | ₩319,969 | +0.34% | 600 |
| 2026.10.02 | ₩318,618 | ₩319,153 | ₩318,618 | ₩319,153 | +0.17% | 600 |
| 2026.10.01 | ₩317,281 | ₩317,281 | ₩317,281 | ₩317,281 | 0.00% | 200 |
| 2026.09.30 | ₩320,013 | ₩320,013 | ₩317,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,813 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩314,122 | ₩322,270 | ₩312,833 | ₩316,380 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,375 | ₩321,843 | ₩318,498 | ₩319,772 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,803 | ₩322,071 | ₩321,803 | ₩322,071 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩319,953 | ₩319,953 | ₩319,782 | ₩319,782 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,612 | ₩319,838 | ₩319,612 | ₩319,838 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,736 | ₩323,299 | ₩321,736 | ₩323,299 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,457 | ₩322,515 | ₩322,457 | ₩322,515 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,713 | ₩318,059 | ₩316,713 | ₩318,059 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,372 | ₩319,372 | ₩318,557 | ₩319,007 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩315,965 | ₩317,582 | ₩314,443 | ₩314,443 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,264 | ₩315,666 | ₩315,264 | ₩315,666 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,540 | ₩316,540 | ₩316,540 | ₩316,540 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩319,050 | ₩319,050 | ₩319,050 | ₩319,050 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,754 | ₩316,754 | ₩316,567 | ₩316,652 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩319,111 | ₩319,111 | ₩319,111 | ₩319,111 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩320,168 | ₩320,168 | ₩320,168 | ₩320,168 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,843 | ₩322,451 | ₩321,843 | ₩322,451 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,404 | ₩322,929 | ₩322,404 | ₩322,865 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩319,889 | ₩319,889 | ₩319,889 | ₩319,889 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩318,891 | ₩318,891 | ₩318,572 | ₩318,572 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,722 | ₩320,722 | ₩320,722 | ₩320,722 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,689 | ₩322,484 | ₩320,440 | ₩320,725 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,834 | ₩321,309 | ₩320,834 | ₩321,309 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,670 | ₩319,670 | ₩319,579 | ₩319,579 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩319,893 | ₩320,641 | ₩319,893 | ₩320,633 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩319,254 | ₩319,254 | ₩319,254 | ₩319,254 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,681 | ₩320,681 | ₩320,681 | ₩320,681 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩319,245 | ₩319,245 | ₩319,245 | ₩319,245 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,431 | ₩322,431 | ₩321,430 | ₩321,430 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,431 | ₩322,431 | ₩321,367 | ₩321,367 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,744 | ₩323,744 | ₩323,744 | ₩323,744 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,541 | ₩324,541 | ₩324,100 | ₩324,345 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,376 | ₩325,376 | ₩325,376 | ₩325,376 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩323,853 | ₩323,853 | ₩323,443 | ₩323,443 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,651 | ₩323,085 | ₩321,685 | ₩321,685 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩322,166 | ₩322,166 | ₩322,166 | ₩322,166 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩322,110 | ₩322,110 | ₩322,110 | ₩322,110 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,447 | ₩320,447 | ₩320,128 | ₩320,128 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,587 | ₩320,587 | ₩319,401 | ₩319,401 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,471 | ₩319,559 | ₩315,471 | ₩319,398 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩312,886 | ₩312,886 | ₩312,886 | ₩312,886 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩311,225 | ₩311,225 | ₩311,225 | ₩311,225 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,729 | ₩312,446 | ₩310,729 | ₩312,446 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩308,058 | ₩308,058 | ₩304,281 | ₩304,281 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩308,949 | ₩308,949 | ₩308,949 | ₩308,949 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,288 | ₩309,288 | ₩309,288 | ₩309,288 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,834 | ₩308,834 | ₩308,834 | ₩308,834 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩309,026 | ₩309,026 | ₩308,723 | ₩308,723 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,769 | ₩311,086 | ₩310,748 | ₩310,748 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,346 | ₩310,346 | ₩310,346 | ₩310,346 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩305,159 | ₩305,159 | ₩305,159 | ₩305,159 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,695 | ₩306,695 | ₩306,695 | ₩306,695 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩308,044 | ₩308,044 | ₩307,995 | ₩307,995 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩309,193 | ₩309,846 | ₩309,086 | ₩309,846 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩310,235 | ₩310,235 | ₩309,968 | ₩309,968 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩310,235 | ₩310,235 | ₩309,025 | ₩309,025 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩311,998 | ₩311,998 | ₩311,810 | ₩311,810 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩311,034 | ₩311,034 | ₩311,034 | ₩311,034 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩306,161 | ₩308,552 | ₩306,161 | ₩308,552 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,448 | ₩309,448 | ₩309,448 | ₩309,448 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,557 | ₩312,065 | ₩310,930 | ₩311,442 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,651 | ₩311,651 | ₩307,082 | ₩308,587 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩307,965 | ₩307,965 | ₩307,965 | ₩307,965 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,428 | ₩311,428 | ₩311,428 | ₩311,428 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩308,124 | ₩309,149 | ₩308,124 | ₩309,149 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,265 | ₩307,265 | ₩307,265 | ₩307,265 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,493 | ₩307,493 | ₩307,493 | ₩307,493 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,788 | ₩304,788 | ₩304,788 | ₩304,788 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩306,889 | ₩307,577 | ₩306,154 | ₩306,154 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,382 | ₩311,382 | ₩311,382 | ₩311,382 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,462 | ₩310,473 | ₩310,462 | ₩310,473 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,321 | ₩309,321 | ₩309,321 | ₩309,321 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,432 | ₩312,432 | ₩310,931 | ₩310,931 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,800 | ₩312,800 | ₩312,586 | ₩312,733 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,611 | ₩308,611 | ₩308,611 | ₩308,611 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,626 | ₩308,014 | ₩305,626 | ₩307,547 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,377 | ₩300,561 | ₩300,377 | ₩300,561 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,446 | ₩304,446 | ₩304,446 | ₩304,446 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,793 | ₩307,793 | ₩306,029 | ₩306,029 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩304,120 | ₩304,120 | ₩304,120 | ₩304,120 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,784 | ₩313,318 | ₩311,784 | ₩313,318 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩314,039 | ₩314,039 | ₩314,039 | ₩314,039 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,561 | ₩315,561 | ₩315,561 | ₩315,561 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,410 | ₩312,605 | ₩311,397 | ₩312,605 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,466 | ₩310,466 | ₩310,466 | ₩310,466 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,697 | ₩308,859 | ₩307,697 | ₩308,142 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩306,875 | ₩306,875 | ₩306,875 | ₩306,875 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,837 | ₩307,837 | ₩307,837 | ₩307,837 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩304,945 | ₩304,945 | ₩304,140 | ₩304,140 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩303,062 | ₩303,062 | ₩303,062 | ₩303,062 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩301,918 | ₩301,918 | ₩301,918 | ₩301,918 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩297,972 | ₩298,026 | ₩297,653 | ₩297,653 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,308 | ₩299,789 | ₩299,161 | ₩299,161 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,427 | ₩298,427 | ₩298,427 | ₩298,427 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,529 | ₩302,529 | ₩302,529 | ₩302,529 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,631 | ₩300,631 | ₩300,631 | ₩300,631 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,482 | ₩299,482 | ₩299,161 | ₩299,161 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,375 | ₩299,844 | ₩299,375 | ₩299,844 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,614 | ₩298,614 | ₩298,539 | ₩298,539 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,760 | ₩294,760 | ₩294,760 | ₩294,760 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,753 | ₩297,753 | ₩297,753 | ₩297,753 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,812 | ₩292,812 | ₩292,812 | ₩292,812 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,572 | ₩290,572 | ₩288,474 | ₩288,484 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,335 | ₩292,335 | ₩290,839 | ₩291,137 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,597 | ₩290,304 | ₩289,597 | ₩290,304 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,671 | ₩286,377 | ₩285,510 | ₩286,377 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,460 | ₩287,460 | ₩287,460 | ₩287,460 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩289,166 | ₩289,166 | ₩289,166 | ₩289,166 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩287,981 | ₩289,321 | ₩287,981 | ₩289,321 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,418 | ₩287,418 | ₩287,418 | ₩287,418 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,337 | ₩289,337 | ₩289,337 | ₩289,337 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,752 | ₩286,752 | ₩286,151 | ₩286,151 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,395 | ₩288,828 | ₩288,395 | ₩288,828 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,804 | ₩289,804 | ₩289,190 | ₩289,321 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩285,162 | ₩286,057 | ₩285,162 | ₩286,057 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,323 | ₩285,620 | ₩285,323 | ₩285,620 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,242 | ₩284,242 | ₩284,242 | ₩284,242 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩281,222 | ₩282,337 | ₩280,514 | ₩282,337 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,841 | ₩279,841 | ₩279,841 | ₩279,841 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,432 | ₩280,138 | ₩279,105 | ₩280,138 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩279,024 | ₩279,207 | ₩279,024 | ₩279,207 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩271,161 | ₩271,161 | ₩271,161 | ₩271,161 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,467 | ₩271,075 | ₩269,467 | ₩271,075 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩269,941 | ₩269,941 | ₩269,941 | ₩269,941 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,641 | ₩269,878 | ₩269,641 | ₩269,878 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩267,016 | ₩267,016 | ₩267,016 | ₩267,016 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩262,187 | ₩262,753 | ₩259,717 | ₩259,717 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,735 | ₩262,735 | ₩260,377 | ₩260,377 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩265,900 | ₩266,942 | ₩264,265 | ₩264,265 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,265 | ₩268,265 | ₩268,182 | ₩268,182 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,381 | ₩266,755 | ₩266,037 | ₩266,037 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,583 | ₩268,198 | ₩266,742 | ₩267,087 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,615 | ₩263,615 | ₩263,615 | ₩263,615 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,372 | ₩269,129 | ₩268,331 | ₩269,129 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,484 | ₩271,484 | ₩269,630 | ₩269,630 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,443 | ₩274,443 | ₩273,128 | ₩273,128 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,432 | ₩272,812 | ₩272,432 | ₩272,812 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩269,948 | ₩269,948 | ₩269,173 | ₩269,360 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,412 | ₩272,412 | ₩271,711 | ₩271,772 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩275,197 | ₩275,756 | ₩275,197 | ₩275,756 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,772 | ₩275,772 | ₩275,772 | ₩275,772 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩272,880 | ₩275,718 | ₩272,880 | ₩275,718 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩273,100 | ₩274,703 | ₩272,900 | ₩273,606 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩276,213 | ₩276,580 | ₩276,213 | ₩276,580 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩279,031 | ₩279,699 | ₩279,031 | ₩279,699 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,239 | ₩276,967 | ₩275,939 | ₩276,967 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,537 | ₩281,796 | ₩278,537 | ₩281,411 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,798 | ₩283,304 | ₩281,663 | ₩283,304 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,740 | ₩284,740 | ₩284,740 | ₩284,740 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩285,884 | ₩286,024 | ₩285,616 | ₩286,024 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩283,188 | ₩283,188 | ₩283,188 | ₩283,188 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,827 | ₩283,827 | ₩281,383 | ₩281,383 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,720 | ₩283,833 | ₩283,720 | ₩283,833 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,611 | ₩282,666 | ₩282,611 | ₩282,666 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩283,915 | ₩283,915 | ₩283,915 | ₩283,915 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,594 | ₩282,594 | ₩282,594 | ₩282,594 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩282,965 | ₩282,965 | ₩282,288 | ₩282,288 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,519 | ₩282,519 | ₩282,519 | ₩282,519 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,300 | ₩287,313 | ₩286,232 | ₩286,232 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,309 | ₩285,309 | ₩285,309 | ₩285,309 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,720 | ₩286,785 | ₩283,720 | ₩286,403 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,534 | ₩284,534 | ₩284,386 | ₩284,386 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,365 | ₩279,365 | ₩277,347 | ₩277,347 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩280,928 | ₩280,928 | ₩280,741 | ₩280,845 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩281,063 | ₩281,063 | ₩281,063 | ₩281,063 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩283,225 | ₩283,559 | ₩283,022 | ₩283,022 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩280,981 | ₩281,283 | ₩280,981 | ₩281,283 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩283,199 | ₩283,199 | ₩283,199 | ₩283,199 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩281,142 | ₩282,149 | ₩281,128 | ₩282,149 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩281,943 | ₩282,432 | ₩281,943 | ₩282,432 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩278,924 | ₩280,287 | ₩278,924 | ₩279,989 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,397 | ₩278,397 | ₩278,397 | ₩278,397 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,324 | ₩278,324 | ₩278,324 | ₩278,324 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,430 | ₩276,430 | ₩276,430 | ₩276,430 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩275,197 | ₩275,211 | ₩273,196 | ₩273,196 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩277,976 | ₩277,976 | ₩277,976 | ₩277,976 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩278,216 | ₩278,637 | ₩277,447 | ₩277,447 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,373 | ₩277,373 | ₩277,197 | ₩277,197 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,806 | ₩277,806 | ₩277,806 | ₩277,806 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,777 | ₩279,002 | ₩278,777 | ₩279,002 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,523 | ₩278,717 | ₩278,433 | ₩278,433 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,785 | ₩276,580 | ₩275,785 | ₩276,580 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,800 | ₩277,053 | ₩276,800 | ₩277,053 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,473 | ₩278,473 | ₩278,473 | ₩278,473 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,253 | ₩277,455 | ₩276,253 | ₩276,764 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,330 | ₩275,330 | ₩275,330 | ₩275,330 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,237 | ₩275,237 | ₩274,205 | ₩274,205 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩276,219 | ₩276,613 | ₩275,940 | ₩275,940 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,526 | ₩275,526 | ₩275,526 | ₩275,526 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,377 | ₩276,377 | ₩276,377 | ₩276,377 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,570 | ₩276,186 | ₩274,570 | ₩276,186 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩275,149 | ₩275,149 | ₩275,149 | ₩275,149 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,823 | ₩273,823 | ₩273,823 | ₩273,823 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩272,061 | ₩272,061 | ₩272,061 | ₩272,061 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩271,965 | ₩271,965 | ₩271,537 | ₩271,899 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩272,142 | ₩272,142 | ₩270,055 | ₩270,055 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩272,005 | ₩272,179 | ₩272,005 | ₩272,089 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,534 | ₩273,534 | ₩273,191 | ₩273,191 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,364 | ₩272,364 | ₩271,364 | ₩272,364 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩274,010 | ₩274,010 | ₩274,010 | ₩274,010 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩270,936 | ₩272,820 | ₩270,936 | ₩272,770 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,337 | ₩271,337 | ₩270,255 | ₩270,255 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩271,055 | ₩271,055 | ₩271,055 | ₩271,055 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩272,152 | ₩272,432 | ₩271,914 | ₩271,914 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,698 | ₩271,698 | ₩271,698 | ₩271,698 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,728 | ₩271,728 | ₩271,728 | ₩271,728 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,642 | ₩271,162 | ₩270,642 | ₩271,162 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,308 | ₩270,342 | ₩270,308 | ₩270,342 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩271,123 | ₩271,123 | ₩271,123 | ₩271,123 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,600 | ₩269,681 | ₩269,600 | ₩269,681 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,477 | ₩267,477 | ₩267,477 | ₩267,477 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,444 | ₩264,753 | ₩264,444 | ₩264,753 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,706 | ₩263,549 | ₩261,706 | ₩262,573 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,437 | ₩260,918 | ₩259,879 | ₩259,879 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,710 | ₩263,710 | ₩261,946 | ₩263,426 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,261 | ₩264,261 | ₩263,504 | ₩263,504 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩266,902 | ₩266,902 | ₩265,476 | ₩265,972 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,244 | ₩269,244 | ₩269,244 | ₩269,244 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,787 | ₩269,787 | ₩268,879 | ₩269,174 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,693 | ₩272,693 | ₩272,419 | ₩272,419 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,630 | ₩271,630 | ₩271,630 | ₩271,630 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,471 | ₩270,471 | ₩270,471 | ₩270,471 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩266,896 | ₩266,896 | ₩266,896 | ₩266,896 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩266,154 | ₩266,542 | ₩265,847 | ₩265,914 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩269,134 | ₩269,734 | ₩266,528 | ₩268,974 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,223 | ₩267,223 | ₩266,555 | ₩266,801 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩269,082 | ₩269,360 | ₩268,011 | ₩269,194 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩270,896 | ₩270,896 | ₩269,089 | ₩269,089 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩268,211 | ₩269,193 | ₩267,917 | ₩268,386 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩272,152 | ₩272,152 | ₩270,745 | ₩270,745 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩271,886 | ₩271,886 | ₩271,886 | ₩271,886 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,415 | ₩271,469 | ₩270,415 | ₩271,469 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,812 | ₩268,978 | ₩268,171 | ₩268,978 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩267,020 | ₩267,243 | ₩267,020 | ₩267,087 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩265,952 | ₩265,952 | ₩265,952 | ₩265,952 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,695 | ₩266,699 | ₩266,695 | ₩266,699 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩266,001 | ₩267,119 | ₩266,001 | ₩267,119 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,388 | ₩264,388 | ₩264,388 | ₩264,388 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩264,965 | ₩264,965 | ₩262,828 | ₩262,828 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,351 | ₩265,613 | ₩264,272 | ₩264,272 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,653 | ₩263,273 | ₩260,223 | ₩263,273 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,613 | ₩263,110 | ₩261,613 | ₩263,110 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,808 | ₩262,808 | ₩260,197 | ₩260,197 | -0.99% | 1천 |
|---|