시장 데이터를 불러오는 중
전체 종목
Northern Trust ESG & Climate Developed Markets ex-US Core ETF 과거 주가
Northern Trust ESG & Climate Developed Markets ex-US Core ETF · FEDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust ESG & Climate Developed Markets ex-US Core ETF · FEDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,373 | ₩85,373 | ₩85,373 | ₩85,373 | 0.00% | 100 |
| 2026.10.08 | ₩84,006 | ₩84,689 | ₩84,006 | ₩84,688 | +0.81% | 4.3만 |
| 2026.10.07 | ₩84,381 | ₩84,809 | ₩84,354 | ₩84,626 | +0.29% | 1천 |
| 2026.10.06 | ₩85,655 | ₩85,655 | ₩85,655 | ₩85,655 | 0.00% | 100 |
| 2026.10.05 | ₩85,172 | ₩85,353 | ₩85,172 | ₩85,353 | +0.21% | 500 |
| 2026.10.02 | ₩85,064 | ₩85,481 | ₩85,064 | ₩85,481 | +0.49% | 300 |
| 2026.10.01 | ₩84,428 | ₩84,571 | ₩84,428 | ₩84,571 | +0.17% | 500 |
| 2026.09.30 | ₩85,378 | ₩85,378 | ₩85,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,378 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩86,063 | ₩86,063 | ₩85,520 | ₩85,988 | -0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩86,354 | ₩86,354 | ₩86,354 | ₩86,354 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩86,713 | ₩86,713 | ₩86,672 | ₩86,698 | -0.02% | 800 |
|---|
| 2026.09.24 | ₩85,980 | ₩85,980 | ₩85,980 | ₩85,980 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩86,232 | ₩86,232 | ₩86,232 | ₩86,232 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩87,611 | ₩87,714 | ₩87,369 | ₩87,714 | +0.12% | 8.1천 |
|---|
| 2026.09.21 | ₩87,416 | ₩87,416 | ₩87,416 | ₩87,416 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩86,351 | ₩86,565 | ₩86,331 | ₩86,565 | +0.25% | 8.1천 |
|---|
| 2026.09.17 | ₩87,710 | ₩87,710 | ₩87,710 | ₩87,710 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩86,636 | ₩86,636 | ₩86,636 | ₩86,636 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩87,222 | ₩87,222 | ₩87,084 | ₩87,084 | -0.16% | 800 |
|---|
| 2026.09.14 | ₩87,501 | ₩87,501 | ₩87,501 | ₩87,501 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩87,879 | ₩87,912 | ₩87,289 | ₩87,912 | +0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩87,363 | ₩87,363 | ₩87,088 | ₩87,095 | -0.31% | 500 |
|---|
| 2026.09.09 | ₩88,120 | ₩88,120 | ₩87,763 | ₩87,763 | -0.40% | 800 |
|---|
| 2026.09.08 | ₩89,111 | ₩89,111 | ₩88,839 | ₩88,839 | -0.31% | 8천 |
|---|
| 2026.09.04 | ₩89,359 | ₩89,359 | ₩89,359 | ₩89,359 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩89,607 | ₩89,607 | ₩89,432 | ₩89,432 | -0.20% | 3.4만 |
|---|
| 2026.09.02 | ₩88,212 | ₩88,212 | ₩88,212 | ₩88,212 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,838 | ₩87,838 | ₩87,838 | ₩87,838 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,783 | ₩88,783 | ₩88,783 | ₩88,783 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩88,955 | ₩88,955 | ₩88,955 | ₩88,955 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩89,081 | ₩89,081 | ₩89,081 | ₩89,081 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩89,370 | ₩89,370 | ₩89,370 | ₩89,370 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩89,714 | ₩89,714 | ₩89,540 | ₩89,713 | -0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩89,326 | ₩89,326 | ₩88,991 | ₩89,190 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩89,138 | ₩89,259 | ₩89,138 | ₩89,148 | +0.01% | 2.6천 |
|---|
| 2026.08.20 | ₩88,464 | ₩88,464 | ₩88,464 | ₩88,464 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,569 | ₩88,569 | ₩88,569 | ₩88,569 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,941 | ₩87,941 | ₩87,941 | ₩87,941 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩88,770 | ₩88,770 | ₩88,770 | ₩88,770 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,110 | ₩89,110 | ₩89,110 | ₩89,110 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,186 | ₩89,186 | ₩89,186 | ₩89,186 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩88,908 | ₩88,908 | ₩88,908 | ₩88,908 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩87,611 | ₩88,652 | ₩87,611 | ₩88,652 | +1.19% | 700 |
|---|
| 2026.08.10 | ₩88,609 | ₩88,609 | ₩88,565 | ₩88,565 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩88,834 | ₩88,834 | ₩88,834 | ₩88,834 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩87,679 | ₩87,679 | ₩87,679 | ₩87,679 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩87,665 | ₩87,665 | ₩87,665 | ₩87,665 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩87,353 | ₩87,353 | ₩87,353 | ₩87,353 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩86,592 | ₩86,623 | ₩86,592 | ₩86,623 | +0.04% | 5천 |
|---|
| 2026.07.31 | ₩86,435 | ₩86,435 | ₩86,435 | ₩86,435 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,954 | ₩87,168 | ₩86,954 | ₩87,168 | +0.25% | 200 |
|---|
| 2026.07.29 | ₩85,039 | ₩85,039 | ₩85,039 | ₩85,039 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,181 | ₩85,181 | ₩85,181 | ₩85,181 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩84,944 | ₩84,997 | ₩84,381 | ₩84,687 | -0.30% | 900 |
|---|
| 2026.07.24 | ₩84,195 | ₩84,195 | ₩84,011 | ₩84,011 | -0.22% | 100 |
|---|
| 2026.07.23 | ₩83,428 | ₩83,428 | ₩83,428 | ₩83,428 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩84,770 | ₩84,770 | ₩84,507 | ₩84,507 | -0.31% | 2.5천 |
|---|
| 2026.07.21 | ₩84,448 | ₩84,448 | ₩84,390 | ₩84,390 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩83,479 | ₩83,479 | ₩83,479 | ₩83,479 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩84,236 | ₩84,236 | ₩84,236 | ₩84,236 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩84,400 | ₩84,400 | ₩84,400 | ₩84,400 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩85,064 | ₩85,064 | ₩84,193 | ₩84,621 | -0.52% | 700 |
|---|
| 2026.07.14 | ₩84,153 | ₩84,163 | ₩84,153 | ₩84,163 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩83,588 | ₩83,588 | ₩83,588 | ₩83,588 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩84,294 | ₩84,294 | ₩84,294 | ₩84,294 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩83,967 | ₩83,967 | ₩83,967 | ₩83,967 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩82,961 | ₩83,525 | ₩82,961 | ₩83,525 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩84,287 | ₩84,287 | ₩84,220 | ₩84,220 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩84,855 | ₩84,855 | ₩84,855 | ₩84,855 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩84,126 | ₩84,126 | ₩84,022 | ₩84,022 | -0.12% | 1.1천 |
|---|
| 2026.07.01 | ₩83,202 | ₩83,202 | ₩82,898 | ₩82,898 | -0.37% | 1.7천 |
|---|
| 2026.06.30 | ₩83,450 | ₩83,450 | ₩83,450 | ₩83,450 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,907 | ₩83,167 | ₩82,907 | ₩83,167 | +0.31% | 6천 |
|---|
| 2026.06.26 | ₩82,646 | ₩82,840 | ₩82,492 | ₩82,646 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩83,081 | ₩83,081 | ₩82,883 | ₩82,883 | -0.24% | 500 |
|---|
| 2026.06.24 | ₩82,197 | ₩82,257 | ₩82,197 | ₩82,257 | +0.07% | 400 |
|---|
| 2026.06.23 | ₩82,307 | ₩82,307 | ₩82,307 | ₩82,307 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩83,422 | ₩83,422 | ₩83,422 | ₩83,422 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,357 | ₩83,357 | ₩83,357 | ₩83,357 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩85,051 | ₩85,051 | ₩84,344 | ₩84,344 | -0.83% | 500 |
|---|
| 2026.06.16 | ₩85,158 | ₩85,158 | ₩84,957 | ₩84,957 | -0.24% | 1천 |
|---|
| 2026.06.15 | ₩84,689 | ₩84,689 | ₩84,689 | ₩84,689 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩84,401 | ₩84,401 | ₩84,401 | ₩84,401 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩83,001 | ₩84,273 | ₩83,001 | ₩84,273 | +1.53% | 300 |
|---|
| 2026.06.10 | ₩82,078 | ₩82,078 | ₩82,078 | ₩82,078 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩83,028 | ₩83,028 | ₩83,025 | ₩83,025 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩82,903 | ₩82,903 | ₩82,903 | ₩82,903 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩83,617 | ₩83,617 | ₩82,426 | ₩82,426 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩84,126 | ₩84,435 | ₩84,126 | ₩84,435 | +0.37% | 4.6천 |
|---|
| 2026.06.03 | ₩83,714 | ₩83,714 | ₩83,714 | ₩83,714 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩84,247 | ₩84,484 | ₩84,100 | ₩84,484 | +0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩84,140 | ₩84,140 | ₩83,992 | ₩83,992 | -0.18% | 1천 |
|---|
| 2026.05.29 | ₩84,301 | ₩84,301 | ₩84,092 | ₩84,092 | -0.25% | 2.5천 |
|---|
| 2026.05.28 | ₩83,858 | ₩83,858 | ₩83,858 | ₩83,858 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩83,932 | ₩83,932 | ₩83,932 | ₩83,932 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩84,220 | ₩84,220 | ₩84,220 | ₩84,220 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩83,427 | ₩83,427 | ₩83,427 | ₩83,427 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩83,584 | ₩83,584 | ₩83,584 | ₩83,584 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩83,162 | ₩83,376 | ₩83,162 | ₩83,376 | +0.26% | 400 |
|---|
| 2026.05.19 | ₩81,944 | ₩81,944 | ₩81,944 | ₩81,944 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩82,398 | ₩82,398 | ₩82,356 | ₩82,356 | -0.05% | 1.9천 |
|---|
| 2026.05.15 | ₩81,300 | ₩81,527 | ₩81,300 | ₩81,501 | +0.25% | 1천 |
|---|
| 2026.05.14 | ₩82,920 | ₩82,920 | ₩82,647 | ₩82,647 | -0.33% | 200 |
|---|
| 2026.05.13 | ₩82,438 | ₩82,778 | ₩82,438 | ₩82,778 | +0.41% | 1.8천 |
|---|
| 2026.05.12 | ₩82,619 | ₩82,699 | ₩82,619 | ₩82,699 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩83,403 | ₩83,456 | ₩83,215 | ₩83,245 | -0.19% | 2.5천 |
|---|
| 2026.05.08 | ₩83,269 | ₩84,368 | ₩83,188 | ₩83,470 | +0.24% | 1만 |
|---|
| 2026.05.07 | ₩83,751 | ₩83,751 | ₩82,699 | ₩82,699 | -1.26% | 1.6천 |
|---|
| 2026.05.06 | ₩83,954 | ₩84,266 | ₩83,954 | ₩84,266 | +0.37% | 4.1천 |
|---|
| 2026.05.05 | ₩82,041 | ₩82,041 | ₩82,041 | ₩82,041 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩81,050 | ₩81,050 | ₩81,050 | ₩81,050 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩82,666 | ₩82,666 | ₩81,982 | ₩81,982 | -0.83% | 1.3만 |
|---|
| 2026.04.30 | ₩82,331 | ₩82,622 | ₩82,331 | ₩82,622 | +0.35% | 1.9천 |
|---|
| 2026.04.29 | ₩80,937 | ₩80,937 | ₩80,661 | ₩80,661 | -0.34% | 1천 |
|---|
| 2026.04.28 | ₩81,634 | ₩81,634 | ₩81,433 | ₩81,538 | -0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩82,331 | ₩82,331 | ₩82,169 | ₩82,169 | -0.20% | 100 |
|---|
| 2026.04.24 | ₩82,426 | ₩82,426 | ₩82,426 | ₩82,426 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩81,835 | ₩82,451 | ₩81,634 | ₩81,848 | +0.02% | 6.7천 |
|---|
| 2026.04.22 | ₩82,606 | ₩82,606 | ₩82,606 | ₩82,606 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩82,492 | ₩82,492 | ₩82,492 | ₩82,492 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,104 | ₩84,104 | ₩84,104 | ₩84,104 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,810 | ₩84,810 | ₩84,551 | ₩84,551 | -0.30% | 3천 |
|---|
| 2026.04.16 | ₩83,262 | ₩83,262 | ₩83,262 | ₩83,262 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,521 | ₩83,521 | ₩83,521 | ₩83,521 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩83,490 | ₩83,490 | ₩83,490 | ₩83,490 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩82,762 | ₩82,762 | ₩82,762 | ₩82,762 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩82,344 | ₩82,344 | ₩82,230 | ₩82,230 | -0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩82,237 | ₩82,237 | ₩82,008 | ₩82,008 | -0.28% | 200 |
|---|
| 2026.04.08 | ₩82,304 | ₩82,304 | ₩82,154 | ₩82,154 | -0.18% | 100 |
|---|
| 2026.04.07 | ₩78,405 | ₩79,218 | ₩78,405 | ₩79,218 | +1.04% | 200 |
|---|
| 2026.04.06 | ₩78,820 | ₩79,410 | ₩78,820 | ₩79,302 | +0.61% | 5천 |
|---|
| 2026.04.02 | ₩78,973 | ₩78,973 | ₩78,973 | ₩78,973 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩79,289 | ₩79,349 | ₩79,289 | ₩79,349 | +0.08% | 600 |
|---|
| 2026.03.31 | ₩77,038 | ₩78,351 | ₩77,038 | ₩78,351 | +1.70% | 1.2천 |
|---|
| 2026.03.30 | ₩75,684 | ₩75,684 | ₩75,684 | ₩75,684 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩75,542 | ₩75,542 | ₩75,542 | ₩75,542 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩76,121 | ₩76,121 | ₩76,121 | ₩76,121 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩77,690 | ₩77,690 | ₩77,690 | ₩77,690 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩76,649 | ₩76,748 | ₩76,649 | ₩76,748 | +0.13% | 200 |
|---|
| 2026.03.23 | ₩77,266 | ₩77,312 | ₩77,137 | ₩77,137 | -0.17% | 400 |
|---|
| 2026.03.20 | ₩74,988 | ₩75,243 | ₩74,988 | ₩75,243 | +0.34% | 600 |
|---|
| 2026.03.19 | ₩77,440 | ₩77,647 | ₩77,413 | ₩77,647 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩78,981 | ₩78,981 | ₩77,802 | ₩77,802 | -1.49% | 7.5천 |
|---|
| 2026.03.17 | ₩79,718 | ₩79,718 | ₩79,426 | ₩79,426 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩79,182 | ₩79,249 | ₩79,142 | ₩79,222 | +0.05% | 7.3천 |
|---|
| 2026.03.13 | ₩78,887 | ₩78,887 | ₩78,142 | ₩78,142 | -0.94% | 1.7만 |
|---|
| 2026.03.12 | ₩78,847 | ₩78,847 | ₩78,717 | ₩78,717 | -0.16% | 600 |
|---|
| 2026.03.11 | ₩80,348 | ₩80,522 | ₩80,171 | ₩80,244 | -0.13% | 5.6천 |
|---|
| 2026.03.10 | ₩81,165 | ₩81,286 | ₩80,637 | ₩80,637 | -0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩78,579 | ₩80,214 | ₩78,579 | ₩80,214 | +2.08% | 400 |
|---|
| 2026.03.06 | ₩80,042 | ₩80,042 | ₩80,042 | ₩80,042 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩80,589 | ₩80,589 | ₩80,476 | ₩80,476 | -0.14% | 700 |
|---|
| 2026.03.04 | ₩81,594 | ₩82,296 | ₩81,594 | ₩82,296 | +0.86% | 600 |
|---|
| 2026.03.03 | ₩79,678 | ₩81,098 | ₩79,570 | ₩80,987 | +1.64% | 1.5천 |
|---|
| 2026.03.02 | ₩83,523 | ₩83,837 | ₩82,773 | ₩83,837 | +0.38% | 5.3천 |
|---|
| 2026.02.27 | ₩85,441 | ₩85,504 | ₩85,440 | ₩85,504 | +0.07% | 500 |
|---|
| 2026.02.26 | ₩85,761 | ₩85,788 | ₩85,319 | ₩85,595 | -0.19% | 3.3천 |
|---|
| 2026.02.25 | ₩85,480 | ₩85,661 | ₩85,426 | ₩85,661 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩84,917 | ₩84,917 | ₩84,904 | ₩84,904 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩85,105 | ₩85,105 | ₩84,622 | ₩84,626 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩84,823 | ₩84,957 | ₩84,823 | ₩84,957 | +0.16% | 200 |
|---|
| 2026.02.19 | ₩84,167 | ₩84,302 | ₩84,167 | ₩84,302 | +0.16% | 6.1천 |
|---|
| 2026.02.18 | ₩84,823 | ₩84,823 | ₩84,648 | ₩84,648 | -0.21% | 100 |
|---|
| 2026.02.17 | ₩83,296 | ₩84,595 | ₩83,296 | ₩84,487 | +1.43% | 4.4천 |
|---|
| 2026.02.13 | ₩83,363 | ₩84,772 | ₩83,363 | ₩84,772 | +1.69% | 300 |
|---|
| 2026.02.12 | ₩85,326 | ₩85,326 | ₩84,504 | ₩84,504 | -0.96% | 700 |
|---|
| 2026.02.11 | ₩85,373 | ₩85,373 | ₩85,373 | ₩85,373 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩85,058 | ₩85,058 | ₩85,058 | ₩85,058 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩84,892 | ₩84,892 | ₩84,892 | ₩84,892 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩83,761 | ₩83,761 | ₩83,761 | ₩83,761 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩82,284 | ₩82,284 | ₩82,027 | ₩82,027 | -0.31% | 200 |
|---|
| 2026.02.04 | ₩82,874 | ₩83,042 | ₩82,874 | ₩83,042 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩82,853 | ₩82,853 | ₩82,837 | ₩82,837 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩82,813 | ₩82,843 | ₩82,813 | ₩82,843 | +0.04% | 1.1천 |
|---|
| 2026.01.30 | ₩82,492 | ₩82,492 | ₩82,229 | ₩82,229 | -0.32% | 300 |
|---|
| 2026.01.29 | ₩83,151 | ₩83,151 | ₩83,151 | ₩83,151 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩82,819 | ₩82,819 | ₩82,819 | ₩82,819 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩83,431 | ₩83,431 | ₩83,431 | ₩83,431 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩82,518 | ₩82,518 | ₩82,288 | ₩82,288 | -0.28% | 600 |
|---|
| 2026.01.23 | ₩81,473 | ₩81,810 | ₩81,473 | ₩81,810 | +0.41% | 100 |
|---|
| 2026.01.22 | ₩81,393 | ₩81,594 | ₩81,393 | ₩81,500 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩81,058 | ₩81,058 | ₩80,817 | ₩80,817 | -0.30% | 400 |
|---|
| 2026.01.20 | ₩80,388 | ₩80,388 | ₩80,143 | ₩80,143 | -0.31% | 1.7천 |
|---|
| 2026.01.16 | ₩81,375 | ₩81,375 | ₩81,375 | ₩81,375 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,241 | ₩81,241 | ₩81,241 | ₩81,241 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩81,661 | ₩81,661 | ₩81,421 | ₩81,421 | -0.29% | 600 |
|---|
| 2026.01.13 | ₩81,674 | ₩81,674 | ₩81,366 | ₩81,484 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩82,143 | ₩82,143 | ₩81,946 | ₩81,946 | -0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩81,487 | ₩81,500 | ₩81,362 | ₩81,362 | -0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩80,415 | ₩80,636 | ₩80,415 | ₩80,636 | +0.27% | 4.2천 |
|---|
| 2026.01.07 | ₩80,649 | ₩81,956 | ₩80,649 | ₩80,798 | +0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩80,964 | ₩81,004 | ₩80,964 | ₩81,004 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩81,119 | ₩81,119 | ₩81,119 | ₩81,119 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩79,745 | ₩80,070 | ₩79,745 | ₩80,070 | +0.41% | 600 |
|---|
| 2025.12.31 | ₩79,168 | ₩79,168 | ₩79,168 | ₩79,168 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩79,838 | ₩79,838 | ₩79,789 | ₩79,789 | -0.06% | 500 |
|---|
| 2025.12.29 | ₩79,477 | ₩79,477 | ₩79,410 | ₩79,410 | -0.08% | 100 |
|---|
| 2025.12.26 | ₩79,771 | ₩79,771 | ₩79,771 | ₩79,771 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩79,633 | ₩79,633 | ₩79,633 | ₩79,633 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩79,396 | ₩79,396 | ₩79,396 | ₩79,396 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩79,155 | ₩79,182 | ₩79,045 | ₩79,045 | -0.14% | 1천 |
|---|
| 2025.12.19 | ₩79,101 | ₩79,101 | ₩78,847 | ₩78,847 | -0.32% | 3.5천 |
|---|
| 2025.12.18 | ₩79,436 | ₩79,436 | ₩79,218 | ₩79,218 | -0.27% | 900 |
|---|
| 2025.12.17 | ₩78,730 | ₩78,730 | ₩78,730 | ₩78,730 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩75,859 | ₩79,651 | ₩75,859 | ₩79,371 | +4.63% | 1.5천 |
|---|
| 2025.12.15 | ₩79,490 | ₩79,704 | ₩79,477 | ₩79,704 | +0.27% | 1.4천 |
|---|
| 2025.12.12 | ₩79,450 | ₩79,450 | ₩79,008 | ₩79,281 | -0.21% | 1.6천 |
|---|
| 2025.12.11 | ₩79,249 | ₩79,676 | ₩79,249 | ₩79,676 | +0.54% | 300 |
|---|
| 2025.12.10 | ₩78,525 | ₩79,138 | ₩78,431 | ₩79,138 | +0.78% | 1.3천 |
|---|
| 2025.12.09 | ₩75,041 | ₩78,766 | ₩75,041 | ₩78,174 | +4.18% | 4천 |
|---|
| 2025.12.08 | ₩78,364 | ₩78,364 | ₩78,244 | ₩78,244 | -0.15% | 200 |
|---|
| 2025.12.05 | ₩78,632 | ₩78,632 | ₩78,565 | ₩78,567 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩78,552 | ₩78,552 | ₩78,521 | ₩78,521 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩78,096 | ₩78,284 | ₩78,096 | ₩78,284 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩77,869 | ₩77,969 | ₩77,869 | ₩77,969 | +0.13% | 100 |
|---|
| 2025.12.01 | ₩78,043 | ₩78,043 | ₩77,830 | ₩77,830 | -0.27% | 200 |
|---|
| 2025.11.28 | ₩77,775 | ₩78,311 | ₩77,775 | ₩78,250 | +0.61% | 2.1천 |
|---|
| 2025.11.26 | ₩74,988 | ₩78,027 | ₩74,988 | ₩78,027 | +4.05% | 3.8천 |
|---|
| 2025.11.25 | ₩75,242 | ₩77,024 | ₩75,242 | ₩76,255 | +1.35% | 5.7천 |
|---|
| 2025.11.24 | ₩75,912 | ₩76,314 | ₩75,912 | ₩76,014 | +0.13% | 3천 |
|---|
| 2025.11.21 | ₩75,711 | ₩76,328 | ₩75,457 | ₩76,104 | +0.52% | 800 |
|---|
| 2025.11.20 | ₩76,462 | ₩76,462 | ₩75,510 | ₩75,885 | -0.75% | 900 |
|---|
| 2025.11.19 | ₩76,502 | ₩76,502 | ₩75,836 | ₩75,836 | -0.87% | 1천 |
|---|
| 2025.11.18 | ₩76,689 | ₩76,689 | ₩75,577 | ₩76,348 | -0.45% | 5.4천 |
|---|
| 2025.11.17 | ₩78,083 | ₩78,793 | ₩71,751 | ₩77,635 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩78,217 | ₩78,472 | ₩77,882 | ₩78,217 | 0.00% | 6.3만 |
|---|
| 2025.11.13 | ₩78,257 | ₩78,283 | ₩78,257 | ₩78,283 | +0.03% | 800 |
|---|
| 2025.11.12 | ₩78,619 | ₩79,678 | ₩77,737 | ₩78,733 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩77,949 | ₩78,874 | ₩77,011 | ₩78,346 | +0.51% | 8.5천 |
|---|
| 2025.11.10 | ₩77,601 | ₩77,704 | ₩77,601 | ₩77,704 | +0.13% | 1.9천 |
|---|
| 2025.11.07 | ₩76,194 | ₩77,331 | ₩75,493 | ₩77,245 | +1.38% | 1.3만 |
|---|
| 2025.11.06 | ₩76,798 | ₩77,878 | ₩75,095 | ₩75,987 | -1.06% | 6.4만 |
|---|
| 2025.11.05 | ₩76,314 | ₩77,484 | ₩75,966 | ₩76,948 | +0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩77,520 | ₩77,706 | ₩75,926 | ₩76,070 | -1.87% | 1.1만 |
|---|
| 2025.11.03 | ₩77,105 | ₩78,411 | ₩75,932 | ₩77,114 | +0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩77,601 | ₩78,592 | ₩76,133 | ₩76,827 | -1.00% | 1.5만 |
|---|
| 2025.10.30 | ₩78,019 | ₩78,230 | ₩77,065 | ₩77,795 | -0.29% | 8.6천 |
|---|
| 2025.10.29 | ₩77,158 | ₩78,937 | ₩76,850 | ₩78,359 | +1.56% | 1.3만 |
|---|
| 2025.10.28 | ₩77,225 | ₩80,582 | ₩76,910 | ₩76,910 | -0.41% | 8.1천 |
|---|
| 2025.10.27 | ₩79,530 | ₩81,065 | ₩77,714 | ₩78,378 | -1.45% | 1.6만 |
|---|
| 2025.10.24 | ₩76,609 | ₩79,329 | ₩75,530 | ₩79,329 | +3.55% | 8.7천 |
|---|
| 2025.10.23 | ₩77,252 | ₩77,694 | ₩76,629 | ₩76,629 | -0.81% | 1.5천 |
|---|
| 2025.10.22 | ₩78,606 | ₩79,242 | ₩76,649 | ₩77,519 | -1.38% | 3.5만 |
|---|
| 2025.10.21 | ₩79,806 | ₩79,806 | ₩79,806 | ₩79,806 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩78,229 | ₩79,034 | ₩78,229 | ₩78,989 | +0.97% | 400 |
|---|
| 2025.10.17 | ₩77,748 | ₩77,889 | ₩77,748 | ₩77,889 | +0.18% | 300 |
|---|
| 2025.10.16 | ₩78,271 | ₩78,271 | ₩77,493 | ₩77,895 | -0.48% | 2.7천 |
|---|
| 2025.10.15 | ₩78,485 | ₩78,498 | ₩78,485 | ₩78,498 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩77,065 | ₩77,065 | ₩76,890 | ₩76,890 | -0.23% | 700 |
|---|
| 2025.10.13 | ₩76,656 | ₩76,656 | ₩76,656 | ₩76,656 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩77,051 | ₩77,051 | ₩75,947 | ₩75,947 | -1.43% | 500 |
|---|