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 | ₩319,300 | ₩320,368 | ₩319,300 | ₩320,368 | +0.33% | 400 |
| 2026.10.08 | ₩318,969 | ₩318,969 | ₩318,770 | ₩318,770 | -0.06% | 200 |
| 2026.10.07 | ₩319,596 | ₩321,185 | ₩319,596 | ₩321,002 | +0.44% | 600 |
| 2026.10.06 | ₩321,799 | ₩321,799 | ₩321,620 | ₩321,620 | -0.06% | 1.3천 |
| 2026.10.05 | ₩318,642 | ₩319,712 | ₩318,642 | ₩319,712 | +0.34% | 600 |
| 2026.10.02 | ₩318,363 | ₩318,897 | ₩318,363 | ₩318,897 | +0.17% | 600 |
| 2026.10.01 | ₩317,027 | ₩317,027 | ₩317,027 | ₩317,027 | 0.00% | 200 |
| 2026.09.30 | ₩319,756 | ₩319,756 | ₩317,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,558 |
| -0.69% |
| 700 |
| 2026.09.29 | ₩313,870 | ₩322,012 | ₩312,582 | ₩316,126 | +0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩321,118 | ₩321,585 | ₩318,243 | ₩319,516 | -0.50% | 2.2천 |
|---|
| 2026.09.25 | ₩321,545 | ₩321,813 | ₩321,545 | ₩321,813 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩319,696 | ₩319,696 | ₩319,526 | ₩319,526 | -0.05% | 500 |
|---|
| 2026.09.23 | ₩319,356 | ₩319,582 | ₩319,356 | ₩319,582 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩321,478 | ₩323,040 | ₩321,478 | ₩323,040 | +0.49% | 300 |
|---|
| 2026.09.21 | ₩322,199 | ₩322,256 | ₩322,199 | ₩322,256 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩316,460 | ₩317,804 | ₩316,460 | ₩317,804 | +0.42% | 200 |
|---|
| 2026.09.17 | ₩319,116 | ₩319,116 | ₩318,302 | ₩318,751 | -0.11% | 700 |
|---|
| 2026.09.16 | ₩315,712 | ₩317,327 | ₩314,191 | ₩314,191 | -0.48% | 1천 |
|---|
| 2026.09.15 | ₩315,012 | ₩315,413 | ₩315,012 | ₩315,413 | +0.13% | 200 |
|---|
| 2026.09.14 | ₩316,286 | ₩316,286 | ₩316,286 | ₩316,286 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩318,794 | ₩318,794 | ₩318,794 | ₩318,794 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩316,500 | ₩316,500 | ₩316,313 | ₩316,398 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩318,856 | ₩318,856 | ₩318,856 | ₩318,856 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩319,911 | ₩319,911 | ₩319,911 | ₩319,911 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩321,585 | ₩322,192 | ₩321,585 | ₩322,192 | +0.19% | 400 |
|---|
| 2026.09.03 | ₩322,146 | ₩322,670 | ₩322,146 | ₩322,606 | +0.14% | 900 |
|---|
| 2026.09.02 | ₩319,632 | ₩319,632 | ₩319,632 | ₩319,632 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩318,635 | ₩318,635 | ₩318,316 | ₩318,316 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩320,465 | ₩320,465 | ₩320,465 | ₩320,465 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩321,432 | ₩322,226 | ₩320,184 | ₩320,468 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩320,577 | ₩321,051 | ₩320,577 | ₩321,051 | +0.15% | 300 |
|---|
| 2026.08.26 | ₩319,413 | ₩319,413 | ₩319,323 | ₩319,323 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩319,636 | ₩320,384 | ₩319,636 | ₩320,376 | +0.23% | 600 |
|---|
| 2026.08.24 | ₩318,998 | ₩318,998 | ₩318,998 | ₩318,998 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩320,424 | ₩320,424 | ₩320,424 | ₩320,424 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩318,989 | ₩318,989 | ₩318,989 | ₩318,989 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩322,172 | ₩322,172 | ₩321,173 | ₩321,173 | -0.31% | 500 |
|---|
| 2026.08.18 | ₩322,172 | ₩322,172 | ₩321,110 | ₩321,110 | -0.33% | 300 |
|---|
| 2026.08.17 | ₩323,484 | ₩323,484 | ₩323,484 | ₩323,484 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩324,281 | ₩324,281 | ₩323,841 | ₩324,085 | -0.06% | 400 |
|---|
| 2026.08.13 | ₩325,115 | ₩325,115 | ₩325,115 | ₩325,115 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩323,594 | ₩323,594 | ₩323,184 | ₩323,184 | -0.13% | 300 |
|---|
| 2026.08.11 | ₩322,393 | ₩322,826 | ₩321,428 | ₩321,428 | -0.30% | 700 |
|---|
| 2026.08.10 | ₩321,908 | ₩321,908 | ₩321,908 | ₩321,908 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩321,852 | ₩321,852 | ₩321,852 | ₩321,852 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩320,190 | ₩320,190 | ₩319,871 | ₩319,871 | -0.10% | 600 |
|---|
| 2026.08.05 | ₩320,330 | ₩320,330 | ₩319,145 | ₩319,145 | -0.37% | 300 |
|---|
| 2026.08.04 | ₩315,218 | ₩319,303 | ₩315,218 | ₩319,143 | +1.24% | 2.8천 |
|---|
| 2026.08.03 | ₩312,636 | ₩312,636 | ₩312,636 | ₩312,636 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩310,975 | ₩310,975 | ₩310,975 | ₩310,975 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩310,480 | ₩312,195 | ₩310,480 | ₩312,195 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩307,811 | ₩307,811 | ₩304,038 | ₩304,038 | -1.23% | 1.1천 |
|---|
| 2026.07.28 | ₩308,701 | ₩308,701 | ₩308,701 | ₩308,701 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩309,040 | ₩309,040 | ₩309,040 | ₩309,040 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩308,586 | ₩308,586 | ₩308,586 | ₩308,586 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩308,778 | ₩308,778 | ₩308,476 | ₩308,476 | -0.10% | 400 |
|---|
| 2026.07.22 | ₩310,520 | ₩310,837 | ₩310,499 | ₩310,499 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩310,097 | ₩310,097 | ₩310,097 | ₩310,097 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩304,914 | ₩304,914 | ₩304,914 | ₩304,914 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩306,449 | ₩306,449 | ₩306,449 | ₩306,449 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩307,797 | ₩307,797 | ₩307,748 | ₩307,748 | -0.02% | 1.2천 |
|---|
| 2026.07.15 | ₩308,945 | ₩309,598 | ₩308,839 | ₩309,598 | +0.21% | 900 |
|---|
| 2026.07.14 | ₩309,986 | ₩309,986 | ₩309,719 | ₩309,719 | -0.09% | 300 |
|---|
| 2026.07.13 | ₩309,986 | ₩309,986 | ₩308,777 | ₩308,777 | -0.39% | 400 |
|---|
| 2026.07.10 | ₩311,748 | ₩311,748 | ₩311,560 | ₩311,560 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩310,785 | ₩310,785 | ₩310,785 | ₩310,785 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩305,916 | ₩308,305 | ₩305,916 | ₩308,305 | +0.78% | 300 |
|---|
| 2026.07.07 | ₩309,200 | ₩309,200 | ₩309,200 | ₩309,200 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩311,308 | ₩311,815 | ₩310,680 | ₩311,193 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩311,401 | ₩311,401 | ₩306,836 | ₩308,339 | -0.98% | 500 |
|---|
| 2026.07.01 | ₩307,719 | ₩307,719 | ₩307,719 | ₩307,719 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩311,178 | ₩311,178 | ₩311,178 | ₩311,178 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩307,878 | ₩308,901 | ₩307,878 | ₩308,901 | +0.33% | 300 |
|---|
| 2026.06.26 | ₩307,019 | ₩307,019 | ₩307,019 | ₩307,019 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩307,246 | ₩307,246 | ₩307,246 | ₩307,246 | 0.00% | 700 |
|---|
| 2026.06.24 | ₩304,543 | ₩304,543 | ₩304,543 | ₩304,543 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩306,643 | ₩307,330 | ₩305,909 | ₩305,909 | -0.24% | 400 |
|---|
| 2026.06.22 | ₩311,133 | ₩311,133 | ₩311,133 | ₩311,133 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩310,213 | ₩310,224 | ₩310,213 | ₩310,224 | +0.00% | 200 |
|---|
| 2026.06.17 | ₩309,073 | ₩309,073 | ₩309,073 | ₩309,073 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩312,182 | ₩312,182 | ₩310,682 | ₩310,682 | -0.48% | 300 |
|---|
| 2026.06.15 | ₩312,549 | ₩312,549 | ₩312,335 | ₩312,482 | -0.02% | 500 |
|---|
| 2026.06.12 | ₩308,363 | ₩308,363 | ₩308,363 | ₩308,363 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩305,382 | ₩307,767 | ₩305,382 | ₩307,301 | +0.63% | 1.3천 |
|---|
| 2026.06.10 | ₩300,136 | ₩300,320 | ₩300,136 | ₩300,320 | +0.06% | 500 |
|---|
| 2026.06.09 | ₩304,202 | ₩304,202 | ₩304,202 | ₩304,202 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩307,547 | ₩307,547 | ₩305,783 | ₩305,783 | -0.57% | 200 |
|---|
| 2026.06.05 | ₩303,876 | ₩303,876 | ₩303,876 | ₩303,876 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩311,535 | ₩313,067 | ₩311,535 | ₩313,067 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩313,788 | ₩313,788 | ₩313,788 | ₩313,788 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩315,308 | ₩315,308 | ₩315,308 | ₩315,308 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩311,161 | ₩312,354 | ₩311,148 | ₩312,354 | +0.38% | 900 |
|---|
| 2026.05.29 | ₩310,217 | ₩310,217 | ₩310,217 | ₩310,217 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩307,450 | ₩308,612 | ₩307,450 | ₩307,895 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩306,630 | ₩306,630 | ₩306,630 | ₩306,630 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩307,591 | ₩307,591 | ₩307,591 | ₩307,591 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩304,701 | ₩304,701 | ₩303,896 | ₩303,896 | -0.26% | 200 |
|---|
| 2026.05.21 | ₩302,819 | ₩302,819 | ₩302,819 | ₩302,819 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩301,676 | ₩301,676 | ₩301,676 | ₩301,676 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩297,734 | ₩297,787 | ₩297,415 | ₩297,415 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩299,068 | ₩299,549 | ₩298,922 | ₩298,922 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩298,188 | ₩298,188 | ₩298,188 | ₩298,188 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩302,286 | ₩302,286 | ₩302,286 | ₩302,286 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩300,390 | ₩300,390 | ₩300,390 | ₩300,390 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩299,242 | ₩299,242 | ₩298,922 | ₩298,922 | -0.11% | 500 |
|---|
| 2026.05.11 | ₩299,135 | ₩299,604 | ₩299,135 | ₩299,604 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩298,374 | ₩298,374 | ₩298,300 | ₩298,300 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩294,524 | ₩294,524 | ₩294,524 | ₩294,524 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩297,515 | ₩297,515 | ₩297,515 | ₩297,515 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩292,578 | ₩292,578 | ₩292,578 | ₩292,578 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩290,339 | ₩290,339 | ₩288,243 | ₩288,253 | -0.72% | 500 |
|---|
| 2026.05.01 | ₩292,101 | ₩292,101 | ₩290,606 | ₩290,904 | -0.41% | 2.2만 |
|---|
| 2026.04.30 | ₩289,365 | ₩290,071 | ₩289,365 | ₩290,071 | +0.24% | 500 |
|---|
| 2026.04.29 | ₩285,442 | ₩286,147 | ₩285,281 | ₩286,147 | +0.25% | 1.6천 |
|---|
| 2026.04.28 | ₩287,230 | ₩287,230 | ₩287,230 | ₩287,230 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩288,934 | ₩288,934 | ₩288,934 | ₩288,934 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩287,750 | ₩289,089 | ₩287,750 | ₩289,089 | +0.47% | 300 |
|---|
| 2026.04.23 | ₩287,188 | ₩287,188 | ₩287,188 | ₩287,188 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩289,105 | ₩289,105 | ₩289,105 | ₩289,105 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩286,522 | ₩286,522 | ₩285,922 | ₩285,922 | -0.21% | 300 |
|---|
| 2026.04.20 | ₩288,164 | ₩288,596 | ₩288,164 | ₩288,596 | +0.15% | 700 |
|---|
| 2026.04.17 | ₩289,572 | ₩289,572 | ₩288,958 | ₩289,089 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩284,934 | ₩285,828 | ₩284,934 | ₩285,828 | +0.31% | 700 |
|---|
| 2026.04.15 | ₩285,094 | ₩285,392 | ₩285,094 | ₩285,392 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩284,014 | ₩284,014 | ₩284,014 | ₩284,014 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩280,996 | ₩282,111 | ₩280,289 | ₩282,111 | +0.40% | 2.2천 |
|---|
| 2026.04.10 | ₩279,616 | ₩279,616 | ₩279,616 | ₩279,616 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩279,208 | ₩279,914 | ₩278,881 | ₩279,914 | +0.25% | 1.3천 |
|---|
| 2026.04.08 | ₩278,801 | ₩278,984 | ₩278,801 | ₩278,984 | +0.07% | 400 |
|---|
| 2026.04.07 | ₩270,943 | ₩270,943 | ₩270,943 | ₩270,943 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩269,251 | ₩270,858 | ₩269,251 | ₩270,858 | +0.60% | 800 |
|---|
| 2026.04.02 | ₩269,725 | ₩269,725 | ₩269,725 | ₩269,725 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩269,425 | ₩269,662 | ₩269,425 | ₩269,662 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩266,802 | ₩266,802 | ₩266,802 | ₩266,802 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩261,977 | ₩262,543 | ₩259,509 | ₩259,509 | -0.94% | 1.1천 |
|---|
| 2026.03.27 | ₩262,524 | ₩262,524 | ₩260,168 | ₩260,168 | -0.90% | 1.3천 |
|---|
| 2026.03.26 | ₩265,687 | ₩266,728 | ₩264,054 | ₩264,054 | -0.61% | 2.4천 |
|---|
| 2026.03.25 | ₩268,050 | ₩268,050 | ₩267,967 | ₩267,967 | -0.03% | 400 |
|---|
| 2026.03.24 | ₩266,168 | ₩266,542 | ₩265,824 | ₩265,824 | -0.13% | 900 |
|---|
| 2026.03.23 | ₩267,369 | ₩267,983 | ₩266,528 | ₩266,873 | -0.19% | 3.7천 |
|---|
| 2026.03.20 | ₩263,404 | ₩263,404 | ₩263,404 | ₩263,404 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩268,157 | ₩268,913 | ₩268,117 | ₩268,913 | +0.28% | 600 |
|---|
| 2026.03.18 | ₩271,266 | ₩271,266 | ₩269,414 | ₩269,414 | -0.68% | 2.1천 |
|---|
| 2026.03.17 | ₩274,223 | ₩274,223 | ₩272,909 | ₩272,909 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩272,214 | ₩272,593 | ₩272,214 | ₩272,593 | +0.14% | 500 |
|---|
| 2026.03.13 | ₩269,732 | ₩269,732 | ₩268,957 | ₩269,144 | -0.22% | 1.2천 |
|---|
| 2026.03.12 | ₩272,194 | ₩272,194 | ₩271,493 | ₩271,555 | -0.23% | 600 |
|---|
| 2026.03.11 | ₩274,977 | ₩275,535 | ₩274,977 | ₩275,535 | +0.20% | 300 |
|---|
| 2026.03.10 | ₩275,551 | ₩275,551 | ₩275,551 | ₩275,551 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩272,661 | ₩275,497 | ₩272,661 | ₩275,497 | +1.04% | 600 |
|---|
| 2026.03.06 | ₩272,881 | ₩274,483 | ₩272,681 | ₩273,387 | +0.19% | 1.6천 |
|---|
| 2026.03.05 | ₩275,991 | ₩276,358 | ₩275,991 | ₩276,358 | +0.13% | 800 |
|---|
| 2026.03.04 | ₩278,808 | ₩279,475 | ₩278,808 | ₩279,475 | +0.24% | 400 |
|---|
| 2026.03.03 | ₩276,018 | ₩276,745 | ₩275,718 | ₩276,745 | +0.26% | 500 |
|---|
| 2026.03.02 | ₩278,314 | ₩281,570 | ₩278,314 | ₩281,186 | +1.03% | 600 |
|---|
| 2026.02.27 | ₩282,571 | ₩283,077 | ₩281,437 | ₩283,077 | +0.18% | 2.1천 |
|---|
| 2026.02.26 | ₩284,512 | ₩284,512 | ₩284,512 | ₩284,512 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩285,655 | ₩285,795 | ₩285,388 | ₩285,795 | +0.05% | 600 |
|---|
| 2026.02.24 | ₩282,961 | ₩282,961 | ₩282,961 | ₩282,961 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩283,599 | ₩283,599 | ₩281,158 | ₩281,158 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩283,492 | ₩283,606 | ₩283,492 | ₩283,606 | +0.04% | 300 |
|---|
| 2026.02.19 | ₩282,385 | ₩282,439 | ₩282,385 | ₩282,439 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩283,687 | ₩283,687 | ₩283,687 | ₩283,687 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩282,367 | ₩282,367 | ₩282,367 | ₩282,367 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩282,738 | ₩282,738 | ₩282,062 | ₩282,062 | -0.24% | 300 |
|---|
| 2026.02.12 | ₩282,293 | ₩282,293 | ₩282,293 | ₩282,293 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩287,069 | ₩287,083 | ₩286,003 | ₩286,003 | -0.37% | 800 |
|---|
| 2026.02.10 | ₩285,081 | ₩285,081 | ₩285,081 | ₩285,081 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩283,492 | ₩286,556 | ₩283,492 | ₩286,174 | +0.95% | 500 |
|---|
| 2026.02.06 | ₩284,307 | ₩284,307 | ₩284,158 | ₩284,158 | -0.05% | 500 |
|---|
| 2026.02.05 | ₩279,141 | ₩279,141 | ₩277,124 | ₩277,124 | -0.72% | 300 |
|---|
| 2026.02.04 | ₩280,703 | ₩280,703 | ₩280,516 | ₩280,620 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩280,838 | ₩280,838 | ₩280,838 | ₩280,838 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩282,999 | ₩283,332 | ₩282,796 | ₩282,796 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩280,756 | ₩281,058 | ₩280,756 | ₩281,058 | +0.11% | 300 |
|---|
| 2026.01.29 | ₩282,972 | ₩282,972 | ₩282,972 | ₩282,972 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩280,916 | ₩281,923 | ₩280,903 | ₩281,923 | +0.36% | 1.1천 |
|---|
| 2026.01.27 | ₩281,717 | ₩282,206 | ₩281,717 | ₩282,206 | +0.17% | 500 |
|---|
| 2026.01.26 | ₩278,701 | ₩280,062 | ₩278,701 | ₩279,765 | +0.38% | 300 |
|---|
| 2026.01.23 | ₩278,174 | ₩278,174 | ₩278,174 | ₩278,174 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩278,102 | ₩278,102 | ₩278,102 | ₩278,102 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩276,209 | ₩276,209 | ₩276,209 | ₩276,209 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩274,977 | ₩274,990 | ₩272,978 | ₩272,978 | -0.73% | 1.3천 |
|---|
| 2026.01.16 | ₩277,753 | ₩277,753 | ₩277,753 | ₩277,753 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩277,993 | ₩278,414 | ₩277,225 | ₩277,225 | -0.28% | 1천 |
|---|
| 2026.01.14 | ₩277,151 | ₩277,151 | ₩276,975 | ₩276,975 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩277,584 | ₩277,584 | ₩277,584 | ₩277,584 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩278,554 | ₩278,778 | ₩278,554 | ₩278,778 | +0.08% | 400 |
|---|
| 2026.01.09 | ₩278,300 | ₩278,494 | ₩278,210 | ₩278,210 | -0.03% | 1.2천 |
|---|
| 2026.01.08 | ₩275,564 | ₩276,358 | ₩275,564 | ₩276,358 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩276,579 | ₩276,831 | ₩276,579 | ₩276,831 | +0.09% | 300 |
|---|
| 2026.01.06 | ₩278,250 | ₩278,250 | ₩278,250 | ₩278,250 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩276,031 | ₩277,233 | ₩276,031 | ₩276,543 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩275,109 | ₩275,109 | ₩275,109 | ₩275,109 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩275,017 | ₩275,017 | ₩273,985 | ₩273,985 | -0.38% | 300 |
|---|
| 2025.12.30 | ₩275,998 | ₩276,392 | ₩275,719 | ₩275,719 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩275,305 | ₩275,305 | ₩275,305 | ₩275,305 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩276,156 | ₩276,156 | ₩276,156 | ₩276,156 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩274,350 | ₩275,965 | ₩274,350 | ₩275,965 | +0.59% | 700 |
|---|
| 2025.12.23 | ₩274,929 | ₩274,929 | ₩274,929 | ₩274,929 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩273,604 | ₩273,604 | ₩273,604 | ₩273,604 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩271,843 | ₩271,843 | ₩271,843 | ₩271,843 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩271,747 | ₩271,747 | ₩271,320 | ₩271,682 | -0.02% | 800 |
|---|
| 2025.12.17 | ₩271,924 | ₩271,924 | ₩269,838 | ₩269,838 | -0.77% | 900 |
|---|
| 2025.12.16 | ₩271,787 | ₩271,961 | ₩271,787 | ₩271,871 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩273,315 | ₩273,315 | ₩272,972 | ₩272,972 | -0.13% | 400 |
|---|
| 2025.12.12 | ₩271,146 | ₩272,146 | ₩271,146 | ₩272,146 | +0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩273,790 | ₩273,790 | ₩273,790 | ₩273,790 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩270,719 | ₩272,601 | ₩270,719 | ₩272,552 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩271,120 | ₩271,120 | ₩270,039 | ₩270,039 | -0.40% | 400 |
|---|
| 2025.12.08 | ₩270,838 | ₩270,838 | ₩270,838 | ₩270,838 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩271,934 | ₩272,214 | ₩271,696 | ₩271,696 | -0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩271,480 | ₩271,480 | ₩271,480 | ₩271,480 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩271,511 | ₩271,511 | ₩271,511 | ₩271,511 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩270,426 | ₩270,945 | ₩270,426 | ₩270,945 | +0.19% | 200 |
|---|
| 2025.12.01 | ₩270,092 | ₩270,125 | ₩270,092 | ₩270,125 | +0.01% | 600 |
|---|
| 2025.11.28 | ₩270,906 | ₩270,906 | ₩270,906 | ₩270,906 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩269,385 | ₩269,465 | ₩269,385 | ₩269,465 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩267,262 | ₩267,262 | ₩267,262 | ₩267,262 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩264,233 | ₩264,541 | ₩264,233 | ₩264,541 | +0.12% | 300 |
|---|
| 2025.11.21 | ₩261,496 | ₩263,338 | ₩261,496 | ₩262,363 | +0.33% | 1.4천 |
|---|
| 2025.11.20 | ₩260,228 | ₩260,709 | ₩259,671 | ₩259,671 | -0.21% | 800 |
|---|
| 2025.11.19 | ₩263,498 | ₩263,498 | ₩261,737 | ₩263,215 | -0.11% | 700 |
|---|
| 2025.11.18 | ₩264,050 | ₩264,050 | ₩263,293 | ₩263,293 | -0.29% | 800 |
|---|
| 2025.11.17 | ₩266,688 | ₩266,688 | ₩265,263 | ₩265,759 | -0.35% | 900 |
|---|
| 2025.11.14 | ₩269,028 | ₩269,028 | ₩269,028 | ₩269,028 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩269,571 | ₩269,571 | ₩268,664 | ₩268,959 | -0.23% | 1.7천 |
|---|
| 2025.11.12 | ₩272,474 | ₩272,474 | ₩272,201 | ₩272,201 | -0.10% | 600 |
|---|
| 2025.11.11 | ₩271,412 | ₩271,412 | ₩271,412 | ₩271,412 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩270,255 | ₩270,255 | ₩270,255 | ₩270,255 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩266,682 | ₩266,682 | ₩266,682 | ₩266,682 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩265,941 | ₩266,328 | ₩265,634 | ₩265,701 | -0.09% | 7.1천 |
|---|
| 2025.11.05 | ₩268,919 | ₩269,518 | ₩266,315 | ₩268,759 | -0.06% | 5.4천 |
|---|
| 2025.11.04 | ₩267,009 | ₩267,009 | ₩266,341 | ₩266,587 | -0.16% | 2천 |
|---|
| 2025.11.03 | ₩268,867 | ₩269,144 | ₩267,796 | ₩268,979 | +0.04% | 1.9천 |
|---|
| 2025.10.31 | ₩270,679 | ₩270,679 | ₩268,873 | ₩268,873 | -0.67% | 900 |
|---|
| 2025.10.30 | ₩267,996 | ₩268,977 | ₩267,703 | ₩268,171 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩271,934 | ₩271,934 | ₩270,528 | ₩270,528 | -0.52% | 700 |
|---|
| 2025.10.28 | ₩271,668 | ₩271,668 | ₩271,668 | ₩271,668 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩270,199 | ₩271,252 | ₩270,199 | ₩271,252 | +0.39% | 800 |
|---|
| 2025.10.24 | ₩268,597 | ₩268,763 | ₩267,956 | ₩268,763 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩266,806 | ₩267,029 | ₩266,806 | ₩266,873 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩265,739 | ₩265,739 | ₩265,739 | ₩265,739 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩266,482 | ₩266,486 | ₩266,482 | ₩266,486 | +0.00% | 500 |
|---|
| 2025.10.20 | ₩265,787 | ₩266,905 | ₩265,787 | ₩266,905 | +0.42% | 800 |
|---|
| 2025.10.17 | ₩264,176 | ₩264,176 | ₩264,176 | ₩264,176 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩264,753 | ₩264,753 | ₩262,618 | ₩262,618 | -0.81% | 1.5천 |
|---|
| 2025.10.15 | ₩264,139 | ₩265,400 | ₩264,060 | ₩264,060 | -0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩261,443 | ₩263,062 | ₩260,015 | ₩263,062 | +0.62% | 1천 |
|---|
| 2025.10.13 | ₩261,403 | ₩262,899 | ₩261,403 | ₩262,899 | +0.57% | 1.6천 |
|---|
| 2025.10.10 | ₩262,598 | ₩262,598 | ₩259,988 | ₩259,988 | -0.99% | 1천 |
|---|