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 | ₩319,656 | ₩320,725 | ₩319,656 | ₩320,725 | +0.33% | 400 |
| 2026.10.08 | ₩319,325 | ₩319,325 | ₩319,126 | ₩319,126 | -0.06% | 200 |
| 2026.10.07 | ₩319,953 | ₩321,543 | ₩319,953 | ₩321,360 | +0.44% | 600 |
| 2026.10.06 | ₩322,158 | ₩322,158 | ₩321,979 | ₩321,979 | -0.06% | 1.3천 |
| 2026.10.05 | ₩318,998 | ₩320,069 | ₩318,998 | ₩320,069 | +0.34% | 600 |
| 2026.10.02 | ₩318,718 | ₩319,253 | ₩318,718 | ₩319,253 | +0.17% | 600 |
| 2026.10.01 | ₩317,381 | ₩317,381 | ₩317,381 | ₩317,381 | 0.00% | 200 |
| 2026.09.30 | ₩320,113 | ₩320,113 | ₩317,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,913 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩314,221 | ₩322,372 | ₩312,931 | ₩316,479 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,476 | ₩321,944 | ₩318,598 | ₩319,873 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,904 | ₩322,173 | ₩321,904 | ₩322,173 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩320,053 | ₩320,053 | ₩319,882 | ₩319,882 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,713 | ₩319,938 | ₩319,713 | ₩319,938 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,837 | ₩323,400 | ₩321,837 | ₩323,400 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,559 | ₩322,616 | ₩322,559 | ₩322,616 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,813 | ₩318,159 | ₩316,813 | ₩318,159 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,472 | ₩319,472 | ₩318,657 | ₩319,107 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩316,065 | ₩317,682 | ₩314,541 | ₩314,541 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,363 | ₩315,765 | ₩315,363 | ₩315,765 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,639 | ₩316,639 | ₩316,639 | ₩316,639 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩319,150 | ₩319,150 | ₩319,150 | ₩319,150 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,853 | ₩316,853 | ₩316,666 | ₩316,752 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩319,212 | ₩319,212 | ₩319,212 | ₩319,212 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩320,268 | ₩320,268 | ₩320,268 | ₩320,268 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,944 | ₩322,552 | ₩321,944 | ₩322,552 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,505 | ₩323,030 | ₩322,505 | ₩322,966 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩319,989 | ₩319,989 | ₩319,989 | ₩319,989 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩318,991 | ₩318,991 | ₩318,672 | ₩318,672 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,823 | ₩320,823 | ₩320,823 | ₩320,823 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,790 | ₩322,585 | ₩320,541 | ₩320,826 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,935 | ₩321,410 | ₩320,935 | ₩321,410 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,770 | ₩319,770 | ₩319,679 | ₩319,679 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩319,993 | ₩320,741 | ₩319,993 | ₩320,733 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩319,354 | ₩319,354 | ₩319,354 | ₩319,354 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,782 | ₩320,782 | ₩320,782 | ₩320,782 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩319,345 | ₩319,345 | ₩319,345 | ₩319,345 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,532 | ₩322,532 | ₩321,531 | ₩321,531 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,532 | ₩322,532 | ₩321,468 | ₩321,468 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,845 | ₩323,845 | ₩323,845 | ₩323,845 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,643 | ₩324,643 | ₩324,202 | ₩324,447 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,478 | ₩325,478 | ₩325,478 | ₩325,478 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩323,955 | ₩323,955 | ₩323,545 | ₩323,545 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,752 | ₩323,187 | ₩321,786 | ₩321,786 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩322,267 | ₩322,267 | ₩322,267 | ₩322,267 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩322,211 | ₩322,211 | ₩322,211 | ₩322,211 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,548 | ₩320,548 | ₩320,228 | ₩320,228 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,688 | ₩320,688 | ₩319,501 | ₩319,501 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,570 | ₩319,659 | ₩315,570 | ₩319,499 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩312,985 | ₩312,985 | ₩312,985 | ₩312,985 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩311,323 | ₩311,323 | ₩311,323 | ₩311,323 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,827 | ₩312,544 | ₩310,827 | ₩312,544 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩308,154 | ₩308,154 | ₩304,377 | ₩304,377 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩309,046 | ₩309,046 | ₩309,046 | ₩309,046 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,385 | ₩309,385 | ₩309,385 | ₩309,385 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,931 | ₩308,931 | ₩308,931 | ₩308,931 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩309,123 | ₩309,123 | ₩308,820 | ₩308,820 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,867 | ₩311,184 | ₩310,846 | ₩310,846 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,443 | ₩310,443 | ₩310,443 | ₩310,443 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩305,255 | ₩305,255 | ₩305,255 | ₩305,255 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,792 | ₩306,792 | ₩306,792 | ₩306,792 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩308,141 | ₩308,141 | ₩308,092 | ₩308,092 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩309,290 | ₩309,944 | ₩309,183 | ₩309,944 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩310,332 | ₩310,332 | ₩310,065 | ₩310,065 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩310,332 | ₩310,332 | ₩309,122 | ₩309,122 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩312,096 | ₩312,096 | ₩311,908 | ₩311,908 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩311,132 | ₩311,132 | ₩311,132 | ₩311,132 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩306,257 | ₩308,649 | ₩306,257 | ₩308,649 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,545 | ₩309,545 | ₩309,545 | ₩309,545 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,655 | ₩312,163 | ₩311,027 | ₩311,540 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,749 | ₩311,749 | ₩307,179 | ₩308,684 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩308,062 | ₩308,062 | ₩308,062 | ₩308,062 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,526 | ₩311,526 | ₩311,526 | ₩311,526 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩308,221 | ₩309,246 | ₩308,221 | ₩309,246 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,362 | ₩307,362 | ₩307,362 | ₩307,362 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,589 | ₩307,589 | ₩307,589 | ₩307,589 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,883 | ₩304,883 | ₩304,883 | ₩304,883 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩306,985 | ₩307,673 | ₩306,250 | ₩306,250 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,480 | ₩311,480 | ₩311,480 | ₩311,480 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,560 | ₩310,570 | ₩310,560 | ₩310,570 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,418 | ₩309,418 | ₩309,418 | ₩309,418 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,531 | ₩312,531 | ₩311,029 | ₩311,029 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,898 | ₩312,898 | ₩312,684 | ₩312,831 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,708 | ₩308,708 | ₩308,708 | ₩308,708 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,723 | ₩308,110 | ₩305,723 | ₩307,644 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,471 | ₩300,656 | ₩300,471 | ₩300,656 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,541 | ₩304,541 | ₩304,541 | ₩304,541 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,890 | ₩307,890 | ₩306,125 | ₩306,125 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩304,215 | ₩304,215 | ₩304,215 | ₩304,215 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,882 | ₩313,416 | ₩311,882 | ₩313,416 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩314,138 | ₩314,138 | ₩314,138 | ₩314,138 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,660 | ₩315,660 | ₩315,660 | ₩315,660 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,508 | ₩312,703 | ₩311,495 | ₩312,703 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,564 | ₩310,564 | ₩310,564 | ₩310,564 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,794 | ₩308,956 | ₩307,794 | ₩308,239 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩306,972 | ₩306,972 | ₩306,972 | ₩306,972 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,934 | ₩307,934 | ₩307,934 | ₩307,934 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩305,041 | ₩305,041 | ₩304,235 | ₩304,235 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩303,157 | ₩303,157 | ₩303,157 | ₩303,157 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩302,013 | ₩302,013 | ₩302,013 | ₩302,013 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩298,066 | ₩298,120 | ₩297,747 | ₩297,747 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,402 | ₩299,883 | ₩299,255 | ₩299,255 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,520 | ₩298,520 | ₩298,520 | ₩298,520 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,624 | ₩302,624 | ₩302,624 | ₩302,624 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,725 | ₩300,725 | ₩300,725 | ₩300,725 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,576 | ₩299,576 | ₩299,255 | ₩299,255 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,469 | ₩299,938 | ₩299,469 | ₩299,938 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,708 | ₩298,708 | ₩298,633 | ₩298,633 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,853 | ₩294,853 | ₩294,853 | ₩294,853 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,847 | ₩297,847 | ₩297,847 | ₩297,847 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,904 | ₩292,904 | ₩292,904 | ₩292,904 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,664 | ₩290,664 | ₩288,564 | ₩288,575 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,427 | ₩292,427 | ₩290,931 | ₩291,229 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,688 | ₩290,395 | ₩289,688 | ₩290,395 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,761 | ₩286,467 | ₩285,599 | ₩286,467 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,550 | ₩287,550 | ₩287,550 | ₩287,550 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩289,257 | ₩289,257 | ₩289,257 | ₩289,257 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩288,071 | ₩289,412 | ₩288,071 | ₩289,412 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,509 | ₩287,509 | ₩287,509 | ₩287,509 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,428 | ₩289,428 | ₩289,428 | ₩289,428 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,842 | ₩286,842 | ₩286,241 | ₩286,241 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,486 | ₩288,919 | ₩288,486 | ₩288,919 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,895 | ₩289,895 | ₩289,281 | ₩289,412 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩285,252 | ₩286,147 | ₩285,252 | ₩286,147 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,412 | ₩285,710 | ₩285,412 | ₩285,710 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,331 | ₩284,331 | ₩284,331 | ₩284,331 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩281,310 | ₩282,426 | ₩280,602 | ₩282,426 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,929 | ₩279,929 | ₩279,929 | ₩279,929 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,520 | ₩280,227 | ₩279,192 | ₩280,227 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩279,112 | ₩279,295 | ₩279,112 | ₩279,295 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩271,246 | ₩271,246 | ₩271,246 | ₩271,246 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,552 | ₩271,160 | ₩269,552 | ₩271,160 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩270,026 | ₩270,026 | ₩270,026 | ₩270,026 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,725 | ₩269,963 | ₩269,725 | ₩269,963 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩267,100 | ₩267,100 | ₩267,100 | ₩267,100 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩262,269 | ₩262,836 | ₩259,799 | ₩259,799 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,817 | ₩262,817 | ₩260,459 | ₩260,459 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩265,984 | ₩267,026 | ₩264,348 | ₩264,348 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,349 | ₩268,349 | ₩268,266 | ₩268,266 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,465 | ₩266,839 | ₩266,120 | ₩266,120 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,668 | ₩268,282 | ₩266,826 | ₩267,171 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,698 | ₩263,698 | ₩263,698 | ₩263,698 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,456 | ₩269,214 | ₩268,416 | ₩269,214 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,569 | ₩271,569 | ₩269,715 | ₩269,715 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,529 | ₩274,529 | ₩273,214 | ₩273,214 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,518 | ₩272,897 | ₩272,518 | ₩272,897 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩270,033 | ₩270,033 | ₩269,258 | ₩269,445 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,498 | ₩272,498 | ₩271,796 | ₩271,858 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩275,284 | ₩275,842 | ₩275,284 | ₩275,842 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,858 | ₩275,858 | ₩275,858 | ₩275,858 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩272,966 | ₩275,805 | ₩272,966 | ₩275,805 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩273,186 | ₩274,790 | ₩272,986 | ₩273,693 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩276,299 | ₩276,667 | ₩276,299 | ₩276,667 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩279,119 | ₩279,787 | ₩279,119 | ₩279,787 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,326 | ₩277,054 | ₩276,026 | ₩277,054 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,624 | ₩281,885 | ₩278,624 | ₩281,500 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,887 | ₩283,393 | ₩281,751 | ₩283,393 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,830 | ₩284,830 | ₩284,830 | ₩284,830 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩285,974 | ₩286,114 | ₩285,706 | ₩286,114 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩283,277 | ₩283,277 | ₩283,277 | ₩283,277 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,916 | ₩283,916 | ₩281,472 | ₩281,472 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,809 | ₩283,922 | ₩283,809 | ₩283,922 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,700 | ₩282,755 | ₩282,700 | ₩282,755 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩284,004 | ₩284,004 | ₩284,004 | ₩284,004 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,682 | ₩282,682 | ₩282,682 | ₩282,682 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩283,054 | ₩283,054 | ₩282,376 | ₩282,376 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,608 | ₩282,608 | ₩282,608 | ₩282,608 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,390 | ₩287,403 | ₩286,322 | ₩286,322 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,399 | ₩285,399 | ₩285,399 | ₩285,399 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,809 | ₩286,875 | ₩283,809 | ₩286,493 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,624 | ₩284,624 | ₩284,476 | ₩284,476 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,453 | ₩279,453 | ₩277,434 | ₩277,434 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩281,016 | ₩281,016 | ₩280,829 | ₩280,933 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩281,151 | ₩281,151 | ₩281,151 | ₩281,151 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩283,314 | ₩283,649 | ₩283,111 | ₩283,111 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩281,070 | ₩281,372 | ₩281,070 | ₩281,372 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩283,288 | ₩283,288 | ₩283,288 | ₩283,288 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩281,230 | ₩282,238 | ₩281,217 | ₩282,238 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩282,032 | ₩282,521 | ₩282,032 | ₩282,521 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩279,012 | ₩280,375 | ₩279,012 | ₩280,077 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,484 | ₩278,484 | ₩278,484 | ₩278,484 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,412 | ₩278,412 | ₩278,412 | ₩278,412 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,517 | ₩276,517 | ₩276,517 | ₩276,517 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩275,284 | ₩275,297 | ₩273,282 | ₩273,282 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩278,063 | ₩278,063 | ₩278,063 | ₩278,063 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩278,304 | ₩278,725 | ₩277,534 | ₩277,534 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,461 | ₩277,461 | ₩277,284 | ₩277,284 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,894 | ₩277,894 | ₩277,894 | ₩277,894 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,865 | ₩279,089 | ₩278,865 | ₩279,089 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,611 | ₩278,805 | ₩278,520 | ₩278,520 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,872 | ₩276,667 | ₩275,872 | ₩276,667 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,887 | ₩277,140 | ₩276,887 | ₩277,140 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,560 | ₩278,560 | ₩278,560 | ₩278,560 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,340 | ₩277,542 | ₩276,340 | ₩276,851 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,416 | ₩275,416 | ₩275,416 | ₩275,416 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,324 | ₩275,324 | ₩274,291 | ₩274,291 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩276,306 | ₩276,700 | ₩276,027 | ₩276,027 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,613 | ₩275,613 | ₩275,613 | ₩275,613 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,464 | ₩276,464 | ₩276,464 | ₩276,464 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,656 | ₩276,273 | ₩274,656 | ₩276,273 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩275,236 | ₩275,236 | ₩275,236 | ₩275,236 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,909 | ₩273,909 | ₩273,909 | ₩273,909 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩272,147 | ₩272,147 | ₩272,147 | ₩272,147 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩272,050 | ₩272,050 | ₩271,623 | ₩271,985 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩272,228 | ₩272,228 | ₩270,140 | ₩270,140 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩272,090 | ₩272,264 | ₩272,090 | ₩272,175 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,620 | ₩273,620 | ₩273,277 | ₩273,277 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,449 | ₩272,450 | ₩271,449 | ₩272,450 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩274,096 | ₩274,096 | ₩274,096 | ₩274,096 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩271,021 | ₩272,905 | ₩271,021 | ₩272,856 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,422 | ₩271,422 | ₩270,340 | ₩270,340 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩271,140 | ₩271,140 | ₩271,140 | ₩271,140 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩272,237 | ₩272,518 | ₩272,000 | ₩272,000 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,783 | ₩271,783 | ₩271,783 | ₩271,783 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,814 | ₩271,814 | ₩271,814 | ₩271,814 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,727 | ₩271,247 | ₩270,727 | ₩271,247 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,393 | ₩270,427 | ₩270,393 | ₩270,427 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩271,209 | ₩271,209 | ₩271,209 | ₩271,209 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,685 | ₩269,765 | ₩269,685 | ₩269,765 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,561 | ₩267,561 | ₩267,561 | ₩267,561 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,528 | ₩264,836 | ₩264,528 | ₩264,836 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,788 | ₩263,632 | ₩261,788 | ₩262,655 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,519 | ₩261,000 | ₩259,960 | ₩259,960 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,793 | ₩263,793 | ₩262,029 | ₩263,509 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,344 | ₩264,344 | ₩263,587 | ₩263,587 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩266,986 | ₩266,986 | ₩265,559 | ₩266,056 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,328 | ₩269,328 | ₩269,328 | ₩269,328 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,872 | ₩269,872 | ₩268,964 | ₩269,259 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,779 | ₩272,779 | ₩272,505 | ₩272,505 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,715 | ₩271,715 | ₩271,715 | ₩271,715 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,556 | ₩270,556 | ₩270,556 | ₩270,556 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩266,979 | ₩266,979 | ₩266,979 | ₩266,979 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩266,238 | ₩266,625 | ₩265,931 | ₩265,997 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩269,219 | ₩269,819 | ₩266,612 | ₩269,059 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,307 | ₩267,307 | ₩266,639 | ₩266,885 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩269,167 | ₩269,445 | ₩268,095 | ₩269,279 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩270,981 | ₩270,981 | ₩269,173 | ₩269,173 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩268,296 | ₩269,278 | ₩268,002 | ₩268,471 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩272,237 | ₩272,237 | ₩270,830 | ₩270,830 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩271,971 | ₩271,971 | ₩271,971 | ₩271,971 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,500 | ₩271,555 | ₩270,500 | ₩271,555 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,897 | ₩269,063 | ₩268,256 | ₩269,063 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩267,104 | ₩267,327 | ₩267,104 | ₩267,171 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩266,036 | ₩266,036 | ₩266,036 | ₩266,036 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,779 | ₩266,783 | ₩266,779 | ₩266,783 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩266,084 | ₩267,203 | ₩266,084 | ₩267,203 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,471 | ₩264,471 | ₩264,471 | ₩264,471 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩265,049 | ₩265,049 | ₩262,911 | ₩262,911 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,434 | ₩265,697 | ₩264,355 | ₩264,355 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,735 | ₩263,356 | ₩260,305 | ₩263,356 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,695 | ₩263,193 | ₩261,695 | ₩263,193 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,891 | ₩262,891 | ₩260,278 | ₩260,278 | -0.99% | 1천 |
|---|