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 | ₩85,224 | ₩85,224 | ₩85,224 | ₩85,224 | 0.00% | 100 |
| 2026.10.08 | ₩83,859 | ₩84,541 | ₩83,859 | ₩84,540 | +0.81% | 4.3만 |
| 2026.10.07 | ₩84,234 | ₩84,660 | ₩84,207 | ₩84,479 | +0.29% | 1천 |
| 2026.10.06 | ₩85,506 | ₩85,506 | ₩85,506 | ₩85,506 | 0.00% | 100 |
| 2026.10.05 | ₩85,023 | ₩85,204 | ₩85,023 | ₩85,204 | +0.21% | 500 |
| 2026.10.02 | ₩84,916 | ₩85,332 | ₩84,916 | ₩85,332 | +0.49% | 300 |
| 2026.10.01 | ₩84,281 | ₩84,424 | ₩84,281 | ₩84,424 | +0.17% | 500 |
| 2026.09.30 | ₩85,229 | ₩85,229 | ₩85,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,229 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩85,912 | ₩85,912 | ₩85,371 | ₩85,838 | -0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩86,203 | ₩86,203 | ₩86,203 | ₩86,203 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩86,561 | ₩86,561 | ₩86,521 | ₩86,547 | -0.02% | 800 |
|---|
| 2026.09.24 | ₩85,830 | ₩85,830 | ₩85,830 | ₩85,830 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩86,081 | ₩86,081 | ₩86,081 | ₩86,081 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩87,458 | ₩87,561 | ₩87,217 | ₩87,561 | +0.12% | 8.1천 |
|---|
| 2026.09.21 | ₩87,264 | ₩87,264 | ₩87,264 | ₩87,264 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩86,200 | ₩86,414 | ₩86,180 | ₩86,414 | +0.25% | 8.1천 |
|---|
| 2026.09.17 | ₩87,557 | ₩87,557 | ₩87,557 | ₩87,557 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩86,485 | ₩86,485 | ₩86,485 | ₩86,485 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩87,070 | ₩87,070 | ₩86,932 | ₩86,932 | -0.16% | 800 |
|---|
| 2026.09.14 | ₩87,348 | ₩87,348 | ₩87,348 | ₩87,348 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩87,725 | ₩87,759 | ₩87,136 | ₩87,759 | +0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩87,210 | ₩87,210 | ₩86,936 | ₩86,943 | -0.31% | 500 |
|---|
| 2026.09.09 | ₩87,966 | ₩87,966 | ₩87,610 | ₩87,610 | -0.40% | 800 |
|---|
| 2026.09.08 | ₩88,956 | ₩88,956 | ₩88,684 | ₩88,684 | -0.31% | 8천 |
|---|
| 2026.09.04 | ₩89,203 | ₩89,203 | ₩89,203 | ₩89,203 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩89,451 | ₩89,451 | ₩89,275 | ₩89,275 | -0.20% | 3.4만 |
|---|
| 2026.09.02 | ₩88,058 | ₩88,058 | ₩88,058 | ₩88,058 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,685 | ₩87,685 | ₩87,685 | ₩87,685 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,628 | ₩88,628 | ₩88,628 | ₩88,628 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩88,799 | ₩88,799 | ₩88,799 | ₩88,799 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩88,925 | ₩88,925 | ₩88,925 | ₩88,925 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩89,214 | ₩89,214 | ₩89,214 | ₩89,214 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩89,558 | ₩89,558 | ₩89,384 | ₩89,556 | -0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩89,170 | ₩89,170 | ₩88,835 | ₩89,035 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩88,982 | ₩89,103 | ₩88,982 | ₩88,992 | +0.01% | 2.6천 |
|---|
| 2026.08.20 | ₩88,310 | ₩88,310 | ₩88,310 | ₩88,310 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,414 | ₩88,414 | ₩88,414 | ₩88,414 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,788 | ₩87,788 | ₩87,788 | ₩87,788 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩88,615 | ₩88,615 | ₩88,615 | ₩88,615 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩88,954 | ₩88,954 | ₩88,954 | ₩88,954 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,031 | ₩89,031 | ₩89,031 | ₩89,031 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩88,752 | ₩88,752 | ₩88,752 | ₩88,752 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩87,458 | ₩88,497 | ₩87,458 | ₩88,497 | +1.19% | 700 |
|---|
| 2026.08.10 | ₩88,454 | ₩88,454 | ₩88,410 | ₩88,410 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩88,679 | ₩88,679 | ₩88,679 | ₩88,679 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩87,526 | ₩87,526 | ₩87,526 | ₩87,526 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩87,512 | ₩87,512 | ₩87,512 | ₩87,512 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩87,201 | ₩87,201 | ₩87,201 | ₩87,201 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩86,441 | ₩86,472 | ₩86,441 | ₩86,472 | +0.04% | 5천 |
|---|
| 2026.07.31 | ₩86,284 | ₩86,284 | ₩86,284 | ₩86,284 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,802 | ₩87,016 | ₩86,802 | ₩87,016 | +0.25% | 200 |
|---|
| 2026.07.29 | ₩84,891 | ₩84,891 | ₩84,891 | ₩84,891 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,032 | ₩85,032 | ₩85,032 | ₩85,032 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩84,796 | ₩84,849 | ₩84,234 | ₩84,539 | -0.30% | 900 |
|---|
| 2026.07.24 | ₩84,048 | ₩84,048 | ₩83,865 | ₩83,865 | -0.22% | 100 |
|---|
| 2026.07.23 | ₩83,283 | ₩83,283 | ₩83,283 | ₩83,283 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩84,622 | ₩84,622 | ₩84,359 | ₩84,359 | -0.31% | 2.5천 |
|---|
| 2026.07.21 | ₩84,301 | ₩84,301 | ₩84,243 | ₩84,243 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩83,333 | ₩83,333 | ₩83,333 | ₩83,333 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩84,089 | ₩84,089 | ₩84,089 | ₩84,089 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩84,252 | ₩84,252 | ₩84,252 | ₩84,252 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩84,916 | ₩84,916 | ₩84,046 | ₩84,473 | -0.52% | 700 |
|---|
| 2026.07.14 | ₩84,006 | ₩84,016 | ₩84,006 | ₩84,016 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩83,442 | ₩83,442 | ₩83,442 | ₩83,442 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩84,147 | ₩84,147 | ₩84,147 | ₩84,147 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩83,820 | ₩83,820 | ₩83,820 | ₩83,820 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩82,816 | ₩83,379 | ₩82,816 | ₩83,379 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩84,140 | ₩84,140 | ₩84,073 | ₩84,073 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩84,707 | ₩84,707 | ₩84,707 | ₩84,707 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,980 | ₩83,980 | ₩83,875 | ₩83,875 | -0.12% | 1.1천 |
|---|
| 2026.07.01 | ₩83,057 | ₩83,057 | ₩82,753 | ₩82,753 | -0.37% | 1.7천 |
|---|
| 2026.06.30 | ₩83,304 | ₩83,304 | ₩83,304 | ₩83,304 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,762 | ₩83,022 | ₩82,762 | ₩83,022 | +0.31% | 6천 |
|---|
| 2026.06.26 | ₩82,501 | ₩82,695 | ₩82,348 | ₩82,501 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩82,936 | ₩82,936 | ₩82,738 | ₩82,738 | -0.24% | 500 |
|---|
| 2026.06.24 | ₩82,053 | ₩82,113 | ₩82,053 | ₩82,113 | +0.07% | 400 |
|---|
| 2026.06.23 | ₩82,163 | ₩82,163 | ₩82,163 | ₩82,163 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩83,276 | ₩83,276 | ₩83,276 | ₩83,276 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,212 | ₩83,212 | ₩83,212 | ₩83,212 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩84,903 | ₩84,903 | ₩84,196 | ₩84,196 | -0.83% | 500 |
|---|
| 2026.06.16 | ₩85,010 | ₩85,010 | ₩84,809 | ₩84,809 | -0.24% | 1천 |
|---|
| 2026.06.15 | ₩84,541 | ₩84,541 | ₩84,541 | ₩84,541 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩84,254 | ₩84,254 | ₩84,254 | ₩84,254 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩82,856 | ₩84,125 | ₩82,856 | ₩84,125 | +1.53% | 300 |
|---|
| 2026.06.10 | ₩81,934 | ₩81,934 | ₩81,934 | ₩81,934 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩82,883 | ₩82,883 | ₩82,880 | ₩82,880 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩82,758 | ₩82,758 | ₩82,758 | ₩82,758 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩83,471 | ₩83,471 | ₩82,282 | ₩82,282 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩83,980 | ₩84,287 | ₩83,980 | ₩84,287 | +0.37% | 4.6천 |
|---|
| 2026.06.03 | ₩83,568 | ₩83,568 | ₩83,568 | ₩83,568 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩84,100 | ₩84,337 | ₩83,953 | ₩84,337 | +0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩83,993 | ₩83,993 | ₩83,846 | ₩83,846 | -0.18% | 1천 |
|---|
| 2026.05.29 | ₩84,153 | ₩84,153 | ₩83,945 | ₩83,945 | -0.25% | 2.5천 |
|---|
| 2026.05.28 | ₩83,712 | ₩83,712 | ₩83,712 | ₩83,712 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩83,786 | ₩83,786 | ₩83,786 | ₩83,786 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩84,073 | ₩84,073 | ₩84,073 | ₩84,073 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩83,281 | ₩83,281 | ₩83,281 | ₩83,281 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩83,438 | ₩83,438 | ₩83,438 | ₩83,438 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩83,016 | ₩83,230 | ₩83,016 | ₩83,230 | +0.26% | 400 |
|---|
| 2026.05.19 | ₩81,800 | ₩81,800 | ₩81,800 | ₩81,800 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩82,254 | ₩82,254 | ₩82,212 | ₩82,212 | -0.05% | 1.9천 |
|---|
| 2026.05.15 | ₩81,158 | ₩81,384 | ₩81,158 | ₩81,359 | +0.25% | 1천 |
|---|
| 2026.05.14 | ₩82,776 | ₩82,776 | ₩82,503 | ₩82,503 | -0.33% | 200 |
|---|
| 2026.05.13 | ₩82,294 | ₩82,634 | ₩82,294 | ₩82,634 | +0.41% | 1.8천 |
|---|
| 2026.05.12 | ₩82,475 | ₩82,555 | ₩82,475 | ₩82,555 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩83,257 | ₩83,311 | ₩83,070 | ₩83,099 | -0.19% | 2.5천 |
|---|
| 2026.05.08 | ₩83,123 | ₩84,220 | ₩83,043 | ₩83,324 | +0.24% | 1만 |
|---|
| 2026.05.07 | ₩83,605 | ₩83,605 | ₩82,555 | ₩82,555 | -1.26% | 1.6천 |
|---|
| 2026.05.06 | ₩83,807 | ₩84,119 | ₩83,807 | ₩84,119 | +0.37% | 4.1천 |
|---|
| 2026.05.05 | ₩81,898 | ₩81,898 | ₩81,898 | ₩81,898 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩80,908 | ₩80,908 | ₩80,908 | ₩80,908 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩82,521 | ₩82,521 | ₩81,839 | ₩81,839 | -0.83% | 1.3만 |
|---|
| 2026.04.30 | ₩82,187 | ₩82,477 | ₩82,187 | ₩82,477 | +0.35% | 1.9천 |
|---|
| 2026.04.29 | ₩80,796 | ₩80,796 | ₩80,520 | ₩80,520 | -0.34% | 1천 |
|---|
| 2026.04.28 | ₩81,491 | ₩81,491 | ₩81,291 | ₩81,395 | -0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩82,187 | ₩82,187 | ₩82,025 | ₩82,025 | -0.20% | 100 |
|---|
| 2026.04.24 | ₩82,282 | ₩82,282 | ₩82,282 | ₩82,282 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩81,692 | ₩82,307 | ₩81,491 | ₩81,705 | +0.02% | 6.7천 |
|---|
| 2026.04.22 | ₩82,461 | ₩82,461 | ₩82,461 | ₩82,461 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩82,348 | ₩82,348 | ₩82,348 | ₩82,348 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,957 | ₩83,957 | ₩83,957 | ₩83,957 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,662 | ₩84,662 | ₩84,404 | ₩84,404 | -0.30% | 3천 |
|---|
| 2026.04.16 | ₩83,117 | ₩83,117 | ₩83,117 | ₩83,117 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,375 | ₩83,375 | ₩83,375 | ₩83,375 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩83,344 | ₩83,344 | ₩83,344 | ₩83,344 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩82,618 | ₩82,618 | ₩82,618 | ₩82,618 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩82,200 | ₩82,200 | ₩82,087 | ₩82,087 | -0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩82,093 | ₩82,093 | ₩81,865 | ₩81,865 | -0.28% | 200 |
|---|
| 2026.04.08 | ₩82,160 | ₩82,160 | ₩82,010 | ₩82,010 | -0.18% | 100 |
|---|
| 2026.04.07 | ₩78,268 | ₩79,080 | ₩78,268 | ₩79,080 | +1.04% | 200 |
|---|
| 2026.04.06 | ₩78,682 | ₩79,271 | ₩78,682 | ₩79,164 | +0.61% | 5천 |
|---|
| 2026.04.02 | ₩78,835 | ₩78,835 | ₩78,835 | ₩78,835 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩79,151 | ₩79,211 | ₩79,151 | ₩79,211 | +0.08% | 600 |
|---|
| 2026.03.31 | ₩76,903 | ₩78,214 | ₩76,903 | ₩78,214 | +1.70% | 1.2천 |
|---|
| 2026.03.30 | ₩75,552 | ₩75,552 | ₩75,552 | ₩75,552 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩75,410 | ₩75,410 | ₩75,410 | ₩75,410 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩75,988 | ₩75,988 | ₩75,988 | ₩75,988 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩77,555 | ₩77,555 | ₩77,555 | ₩77,555 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩76,515 | ₩76,614 | ₩76,515 | ₩76,614 | +0.13% | 200 |
|---|
| 2026.03.23 | ₩77,131 | ₩77,177 | ₩77,002 | ₩77,002 | -0.17% | 400 |
|---|
| 2026.03.20 | ₩74,857 | ₩75,112 | ₩74,857 | ₩75,112 | +0.34% | 600 |
|---|
| 2026.03.19 | ₩77,305 | ₩77,512 | ₩77,278 | ₩77,512 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩78,843 | ₩78,843 | ₩77,666 | ₩77,666 | -1.49% | 7.5천 |
|---|
| 2026.03.17 | ₩79,579 | ₩79,579 | ₩79,287 | ₩79,287 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩79,044 | ₩79,110 | ₩79,003 | ₩79,084 | +0.05% | 7.3천 |
|---|
| 2026.03.13 | ₩78,749 | ₩78,749 | ₩78,005 | ₩78,005 | -0.94% | 1.7만 |
|---|
| 2026.03.12 | ₩78,709 | ₩78,709 | ₩78,579 | ₩78,579 | -0.16% | 600 |
|---|
| 2026.03.11 | ₩80,207 | ₩80,381 | ₩80,031 | ₩80,104 | -0.13% | 5.6천 |
|---|
| 2026.03.10 | ₩81,023 | ₩81,144 | ₩80,496 | ₩80,496 | -0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩78,442 | ₩80,074 | ₩78,442 | ₩80,074 | +2.08% | 400 |
|---|
| 2026.03.06 | ₩79,902 | ₩79,902 | ₩79,902 | ₩79,902 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩80,448 | ₩80,448 | ₩80,336 | ₩80,336 | -0.14% | 700 |
|---|
| 2026.03.04 | ₩81,451 | ₩82,152 | ₩81,451 | ₩82,152 | +0.86% | 600 |
|---|
| 2026.03.03 | ₩79,538 | ₩80,956 | ₩79,431 | ₩80,845 | +1.64% | 1.5천 |
|---|
| 2026.03.02 | ₩83,378 | ₩83,691 | ₩82,628 | ₩83,691 | +0.38% | 5.3천 |
|---|
| 2026.02.27 | ₩85,292 | ₩85,355 | ₩85,290 | ₩85,355 | +0.07% | 500 |
|---|
| 2026.02.26 | ₩85,612 | ₩85,638 | ₩85,170 | ₩85,446 | -0.19% | 3.3천 |
|---|
| 2026.02.25 | ₩85,331 | ₩85,511 | ₩85,277 | ₩85,511 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩84,769 | ₩84,769 | ₩84,755 | ₩84,755 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩84,956 | ₩84,956 | ₩84,474 | ₩84,479 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩84,675 | ₩84,809 | ₩84,675 | ₩84,809 | +0.16% | 200 |
|---|
| 2026.02.19 | ₩84,020 | ₩84,155 | ₩84,020 | ₩84,155 | +0.16% | 6.1천 |
|---|
| 2026.02.18 | ₩84,675 | ₩84,675 | ₩84,500 | ₩84,500 | -0.21% | 100 |
|---|
| 2026.02.17 | ₩83,150 | ₩84,448 | ₩83,150 | ₩84,339 | +1.43% | 4.4천 |
|---|
| 2026.02.13 | ₩83,217 | ₩84,624 | ₩83,217 | ₩84,624 | +1.69% | 300 |
|---|
| 2026.02.12 | ₩85,177 | ₩85,177 | ₩84,357 | ₩84,357 | -0.96% | 700 |
|---|
| 2026.02.11 | ₩85,224 | ₩85,224 | ₩85,224 | ₩85,224 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩84,909 | ₩84,909 | ₩84,909 | ₩84,909 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩84,743 | ₩84,743 | ₩84,743 | ₩84,743 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩83,614 | ₩83,614 | ₩83,614 | ₩83,614 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩82,140 | ₩82,140 | ₩81,883 | ₩81,883 | -0.31% | 200 |
|---|
| 2026.02.04 | ₩82,729 | ₩82,897 | ₩82,729 | ₩82,897 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩82,709 | ₩82,709 | ₩82,693 | ₩82,693 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩82,669 | ₩82,698 | ₩82,669 | ₩82,698 | +0.04% | 1.1천 |
|---|
| 2026.01.30 | ₩82,348 | ₩82,348 | ₩82,085 | ₩82,085 | -0.32% | 300 |
|---|
| 2026.01.29 | ₩83,006 | ₩83,006 | ₩83,006 | ₩83,006 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩82,674 | ₩82,674 | ₩82,674 | ₩82,674 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩83,285 | ₩83,285 | ₩83,285 | ₩83,285 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩82,374 | ₩82,374 | ₩82,144 | ₩82,144 | -0.28% | 600 |
|---|
| 2026.01.23 | ₩81,331 | ₩81,667 | ₩81,331 | ₩81,667 | +0.41% | 100 |
|---|
| 2026.01.22 | ₩81,251 | ₩81,451 | ₩81,251 | ₩81,358 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩80,916 | ₩80,916 | ₩80,675 | ₩80,675 | -0.30% | 400 |
|---|
| 2026.01.20 | ₩80,247 | ₩80,247 | ₩80,003 | ₩80,003 | -0.31% | 1.7천 |
|---|
| 2026.01.16 | ₩81,233 | ₩81,233 | ₩81,233 | ₩81,233 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,100 | ₩81,100 | ₩81,100 | ₩81,100 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩81,518 | ₩81,518 | ₩81,279 | ₩81,279 | -0.29% | 600 |
|---|
| 2026.01.13 | ₩81,532 | ₩81,532 | ₩81,224 | ₩81,342 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩82,000 | ₩82,000 | ₩81,803 | ₩81,803 | -0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩81,344 | ₩81,358 | ₩81,220 | ₩81,220 | -0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩80,274 | ₩80,495 | ₩80,274 | ₩80,495 | +0.27% | 4.2천 |
|---|
| 2026.01.07 | ₩80,508 | ₩81,813 | ₩80,508 | ₩80,657 | +0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩80,823 | ₩80,863 | ₩80,823 | ₩80,863 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩80,978 | ₩80,978 | ₩80,978 | ₩80,978 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩79,605 | ₩79,930 | ₩79,605 | ₩79,930 | +0.41% | 600 |
|---|
| 2025.12.31 | ₩79,030 | ₩79,030 | ₩79,030 | ₩79,030 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩79,699 | ₩79,699 | ₩79,649 | ₩79,649 | -0.06% | 500 |
|---|
| 2025.12.29 | ₩79,338 | ₩79,338 | ₩79,271 | ₩79,271 | -0.08% | 100 |
|---|
| 2025.12.26 | ₩79,632 | ₩79,632 | ₩79,632 | ₩79,632 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩79,494 | ₩79,494 | ₩79,494 | ₩79,494 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩79,258 | ₩79,258 | ₩79,258 | ₩79,258 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩79,017 | ₩79,044 | ₩78,907 | ₩78,907 | -0.14% | 1천 |
|---|
| 2025.12.19 | ₩78,963 | ₩78,963 | ₩78,709 | ₩78,709 | -0.32% | 3.5천 |
|---|
| 2025.12.18 | ₩79,298 | ₩79,298 | ₩79,080 | ₩79,080 | -0.27% | 900 |
|---|
| 2025.12.17 | ₩78,593 | ₩78,593 | ₩78,593 | ₩78,593 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩75,726 | ₩79,512 | ₩75,726 | ₩79,232 | +4.63% | 1.5천 |
|---|
| 2025.12.15 | ₩79,351 | ₩79,565 | ₩79,338 | ₩79,565 | +0.27% | 1.4천 |
|---|
| 2025.12.12 | ₩79,311 | ₩79,311 | ₩78,870 | ₩79,143 | -0.21% | 1.6천 |
|---|
| 2025.12.11 | ₩79,110 | ₩79,537 | ₩79,110 | ₩79,537 | +0.54% | 300 |
|---|
| 2025.12.10 | ₩78,388 | ₩78,999 | ₩78,294 | ₩78,999 | +0.78% | 1.3천 |
|---|
| 2025.12.09 | ₩74,910 | ₩78,629 | ₩74,910 | ₩78,038 | +4.18% | 4천 |
|---|
| 2025.12.08 | ₩78,228 | ₩78,228 | ₩78,107 | ₩78,107 | -0.15% | 200 |
|---|
| 2025.12.05 | ₩78,495 | ₩78,495 | ₩78,428 | ₩78,430 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩78,415 | ₩78,415 | ₩78,384 | ₩78,384 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩77,960 | ₩78,147 | ₩77,960 | ₩78,147 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩77,733 | ₩77,833 | ₩77,733 | ₩77,833 | +0.13% | 100 |
|---|
| 2025.12.01 | ₩77,906 | ₩77,906 | ₩77,694 | ₩77,694 | -0.27% | 200 |
|---|
| 2025.11.28 | ₩77,639 | ₩78,174 | ₩77,639 | ₩78,114 | +0.61% | 2.1천 |
|---|
| 2025.11.26 | ₩74,857 | ₩77,890 | ₩74,857 | ₩77,890 | +4.05% | 3.8천 |
|---|
| 2025.11.25 | ₩75,111 | ₩76,890 | ₩75,111 | ₩76,122 | +1.35% | 5.7천 |
|---|
| 2025.11.24 | ₩75,780 | ₩76,181 | ₩75,780 | ₩75,881 | +0.13% | 3천 |
|---|
| 2025.11.21 | ₩75,579 | ₩76,194 | ₩75,325 | ₩75,971 | +0.52% | 800 |
|---|
| 2025.11.20 | ₩76,328 | ₩76,328 | ₩75,378 | ₩75,753 | -0.75% | 900 |
|---|
| 2025.11.19 | ₩76,368 | ₩76,368 | ₩75,703 | ₩75,703 | -0.87% | 1천 |
|---|
| 2025.11.18 | ₩76,555 | ₩76,555 | ₩75,445 | ₩76,214 | -0.45% | 5.4천 |
|---|
| 2025.11.17 | ₩77,947 | ₩78,656 | ₩71,626 | ₩77,500 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩78,080 | ₩78,335 | ₩77,746 | ₩78,080 | 0.00% | 6.3만 |
|---|
| 2025.11.13 | ₩78,121 | ₩78,146 | ₩78,121 | ₩78,146 | +0.03% | 800 |
|---|
| 2025.11.12 | ₩78,482 | ₩79,538 | ₩77,601 | ₩78,595 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩77,813 | ₩78,736 | ₩76,876 | ₩78,209 | +0.51% | 8.5천 |
|---|
| 2025.11.10 | ₩77,465 | ₩77,568 | ₩77,465 | ₩77,568 | +0.13% | 1.9천 |
|---|
| 2025.11.07 | ₩76,060 | ₩77,196 | ₩75,361 | ₩77,111 | +1.38% | 1.3만 |
|---|
| 2025.11.06 | ₩76,664 | ₩77,742 | ₩74,964 | ₩75,854 | -1.06% | 6.4만 |
|---|
| 2025.11.05 | ₩76,181 | ₩77,349 | ₩75,833 | ₩76,814 | +0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩77,385 | ₩77,571 | ₩75,793 | ₩75,937 | -1.87% | 1.1만 |
|---|
| 2025.11.03 | ₩76,970 | ₩78,274 | ₩75,800 | ₩76,979 | +0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩77,465 | ₩78,455 | ₩76,000 | ₩76,693 | -1.00% | 1.5만 |
|---|
| 2025.10.30 | ₩77,882 | ₩78,094 | ₩76,930 | ₩77,659 | -0.29% | 8.6천 |
|---|
| 2025.10.29 | ₩77,024 | ₩78,799 | ₩76,716 | ₩78,222 | +1.56% | 1.3만 |
|---|
| 2025.10.28 | ₩77,090 | ₩80,441 | ₩76,776 | ₩76,776 | -0.41% | 8.1천 |
|---|
| 2025.10.27 | ₩79,391 | ₩80,923 | ₩77,579 | ₩78,241 | -1.45% | 1.6만 |
|---|
| 2025.10.24 | ₩76,475 | ₩79,191 | ₩75,398 | ₩79,191 | +3.55% | 8.7천 |
|---|
| 2025.10.23 | ₩77,117 | ₩77,559 | ₩76,495 | ₩76,495 | -0.81% | 1.5천 |
|---|
| 2025.10.22 | ₩78,468 | ₩79,104 | ₩76,515 | ₩77,383 | -1.38% | 3.5만 |
|---|
| 2025.10.21 | ₩79,667 | ₩79,667 | ₩79,667 | ₩79,667 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩78,092 | ₩78,896 | ₩78,092 | ₩78,851 | +0.97% | 400 |
|---|
| 2025.10.17 | ₩77,612 | ₩77,753 | ₩77,612 | ₩77,753 | +0.18% | 300 |
|---|
| 2025.10.16 | ₩78,134 | ₩78,134 | ₩77,358 | ₩77,759 | -0.48% | 2.7천 |
|---|
| 2025.10.15 | ₩78,348 | ₩78,361 | ₩78,348 | ₩78,361 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩76,930 | ₩76,930 | ₩76,756 | ₩76,756 | -0.23% | 700 |
|---|
| 2025.10.13 | ₩76,522 | ₩76,522 | ₩76,522 | ₩76,522 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩76,917 | ₩76,917 | ₩75,814 | ₩75,814 | -1.43% | 500 |
|---|