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 | ₩85,226 | ₩85,226 | ₩85,226 | ₩85,226 | 0.00% | 100 |
| 2026.10.08 | ₩83,861 | ₩84,543 | ₩83,861 | ₩84,542 | +0.81% | 4.3만 |
| 2026.10.07 | ₩84,236 | ₩84,662 | ₩84,209 | ₩84,480 | +0.29% | 1천 |
| 2026.10.06 | ₩85,508 | ₩85,508 | ₩85,508 | ₩85,508 | 0.00% | 100 |
| 2026.10.05 | ₩85,025 | ₩85,205 | ₩85,025 | ₩85,205 | +0.21% | 500 |
| 2026.10.02 | ₩84,918 | ₩85,334 | ₩84,918 | ₩85,334 | +0.49% | 300 |
| 2026.10.01 | ₩84,282 | ₩84,426 | ₩84,282 | ₩84,426 | +0.17% | 500 |
| 2026.09.30 | ₩85,231 | ₩85,231 | ₩85,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,231 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩85,914 | ₩85,914 | ₩85,373 | ₩85,840 | -0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩86,205 | ₩86,205 | ₩86,205 | ₩86,205 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩86,563 | ₩86,563 | ₩86,523 | ₩86,548 | -0.02% | 800 |
|---|
| 2026.09.24 | ₩85,831 | ₩85,831 | ₩85,831 | ₩85,831 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩86,083 | ₩86,083 | ₩86,083 | ₩86,083 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩87,459 | ₩87,562 | ₩87,219 | ₩87,562 | +0.12% | 8.1천 |
|---|
| 2026.09.21 | ₩87,266 | ₩87,266 | ₩87,266 | ₩87,266 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩86,202 | ₩86,416 | ₩86,182 | ₩86,416 | +0.25% | 8.1천 |
|---|
| 2026.09.17 | ₩87,558 | ₩87,558 | ₩87,558 | ₩87,558 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩86,487 | ₩86,487 | ₩86,487 | ₩86,487 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩87,072 | ₩87,072 | ₩86,934 | ₩86,934 | -0.16% | 800 |
|---|
| 2026.09.14 | ₩87,350 | ₩87,350 | ₩87,350 | ₩87,350 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩87,727 | ₩87,760 | ₩87,138 | ₩87,760 | +0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩87,212 | ₩87,212 | ₩86,938 | ₩86,944 | -0.31% | 500 |
|---|
| 2026.09.09 | ₩87,968 | ₩87,968 | ₩87,612 | ₩87,612 | -0.40% | 800 |
|---|
| 2026.09.08 | ₩88,958 | ₩88,958 | ₩88,686 | ₩88,686 | -0.31% | 8천 |
|---|
| 2026.09.04 | ₩89,205 | ₩89,205 | ₩89,205 | ₩89,205 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩89,453 | ₩89,453 | ₩89,277 | ₩89,277 | -0.20% | 3.4만 |
|---|
| 2026.09.02 | ₩88,060 | ₩88,060 | ₩88,060 | ₩88,060 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,687 | ₩87,687 | ₩87,687 | ₩87,687 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,630 | ₩88,630 | ₩88,630 | ₩88,630 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩88,801 | ₩88,801 | ₩88,801 | ₩88,801 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩88,927 | ₩88,927 | ₩88,927 | ₩88,927 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩89,216 | ₩89,216 | ₩89,216 | ₩89,216 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩89,560 | ₩89,560 | ₩89,386 | ₩89,558 | -0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩89,172 | ₩89,172 | ₩88,837 | ₩89,037 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩88,984 | ₩89,105 | ₩88,984 | ₩88,994 | +0.01% | 2.6천 |
|---|
| 2026.08.20 | ₩88,312 | ₩88,312 | ₩88,312 | ₩88,312 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,416 | ₩88,416 | ₩88,416 | ₩88,416 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,790 | ₩87,790 | ₩87,790 | ₩87,790 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩88,617 | ₩88,617 | ₩88,617 | ₩88,617 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩88,956 | ₩88,956 | ₩88,956 | ₩88,956 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,033 | ₩89,033 | ₩89,033 | ₩89,033 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩88,754 | ₩88,754 | ₩88,754 | ₩88,754 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩87,459 | ₩88,499 | ₩87,459 | ₩88,499 | +1.19% | 700 |
|---|
| 2026.08.10 | ₩88,456 | ₩88,456 | ₩88,412 | ₩88,412 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩88,681 | ₩88,681 | ₩88,681 | ₩88,681 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩87,528 | ₩87,528 | ₩87,528 | ₩87,528 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩87,514 | ₩87,514 | ₩87,514 | ₩87,514 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩87,203 | ₩87,203 | ₩87,203 | ₩87,203 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩86,443 | ₩86,474 | ₩86,443 | ₩86,474 | +0.04% | 5천 |
|---|
| 2026.07.31 | ₩86,286 | ₩86,286 | ₩86,286 | ₩86,286 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,804 | ₩87,018 | ₩86,804 | ₩87,018 | +0.25% | 200 |
|---|
| 2026.07.29 | ₩84,892 | ₩84,892 | ₩84,892 | ₩84,892 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,034 | ₩85,034 | ₩85,034 | ₩85,034 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩84,797 | ₩84,851 | ₩84,236 | ₩84,541 | -0.30% | 900 |
|---|
| 2026.07.24 | ₩84,050 | ₩84,050 | ₩83,866 | ₩83,866 | -0.22% | 100 |
|---|
| 2026.07.23 | ₩83,284 | ₩83,284 | ₩83,284 | ₩83,284 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩84,624 | ₩84,624 | ₩84,361 | ₩84,361 | -0.31% | 2.5천 |
|---|
| 2026.07.21 | ₩84,302 | ₩84,302 | ₩84,245 | ₩84,245 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩83,335 | ₩83,335 | ₩83,335 | ₩83,335 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩84,091 | ₩84,091 | ₩84,091 | ₩84,091 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩84,254 | ₩84,254 | ₩84,254 | ₩84,254 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩84,918 | ₩84,918 | ₩84,048 | ₩84,475 | -0.52% | 700 |
|---|
| 2026.07.14 | ₩84,008 | ₩84,018 | ₩84,008 | ₩84,018 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩83,444 | ₩83,444 | ₩83,444 | ₩83,444 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩84,149 | ₩84,149 | ₩84,149 | ₩84,149 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩83,822 | ₩83,822 | ₩83,822 | ₩83,822 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩82,818 | ₩83,381 | ₩82,818 | ₩83,381 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩84,142 | ₩84,142 | ₩84,075 | ₩84,075 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩84,709 | ₩84,709 | ₩84,709 | ₩84,709 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,981 | ₩83,981 | ₩83,877 | ₩83,877 | -0.12% | 1.1천 |
|---|
| 2026.07.01 | ₩83,058 | ₩83,058 | ₩82,755 | ₩82,755 | -0.37% | 1.7천 |
|---|
| 2026.06.30 | ₩83,306 | ₩83,306 | ₩83,306 | ₩83,306 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,764 | ₩83,024 | ₩82,764 | ₩83,024 | +0.31% | 6천 |
|---|
| 2026.06.26 | ₩82,503 | ₩82,697 | ₩82,349 | ₩82,503 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩82,938 | ₩82,938 | ₩82,740 | ₩82,740 | -0.24% | 500 |
|---|
| 2026.06.24 | ₩82,055 | ₩82,115 | ₩82,055 | ₩82,115 | +0.07% | 400 |
|---|
| 2026.06.23 | ₩82,165 | ₩82,165 | ₩82,165 | ₩82,165 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩83,278 | ₩83,278 | ₩83,278 | ₩83,278 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,214 | ₩83,214 | ₩83,214 | ₩83,214 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩84,904 | ₩84,904 | ₩84,198 | ₩84,198 | -0.83% | 500 |
|---|
| 2026.06.16 | ₩85,011 | ₩85,011 | ₩84,811 | ₩84,811 | -0.24% | 1천 |
|---|
| 2026.06.15 | ₩84,543 | ₩84,543 | ₩84,543 | ₩84,543 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩84,256 | ₩84,256 | ₩84,256 | ₩84,256 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩82,858 | ₩84,127 | ₩82,858 | ₩84,127 | +1.53% | 300 |
|---|
| 2026.06.10 | ₩81,936 | ₩81,936 | ₩81,936 | ₩81,936 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩82,885 | ₩82,885 | ₩82,882 | ₩82,882 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩82,760 | ₩82,760 | ₩82,760 | ₩82,760 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩83,473 | ₩83,473 | ₩82,284 | ₩82,284 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩83,981 | ₩84,289 | ₩83,981 | ₩84,289 | +0.37% | 4.6천 |
|---|
| 2026.06.03 | ₩83,569 | ₩83,569 | ₩83,569 | ₩83,569 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩84,102 | ₩84,339 | ₩83,955 | ₩84,339 | +0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩83,995 | ₩83,995 | ₩83,848 | ₩83,848 | -0.18% | 1천 |
|---|
| 2026.05.29 | ₩84,155 | ₩84,155 | ₩83,947 | ₩83,947 | -0.25% | 2.5천 |
|---|
| 2026.05.28 | ₩83,714 | ₩83,714 | ₩83,714 | ₩83,714 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩83,787 | ₩83,787 | ₩83,787 | ₩83,787 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩84,075 | ₩84,075 | ₩84,075 | ₩84,075 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩83,283 | ₩83,283 | ₩83,283 | ₩83,283 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩83,440 | ₩83,440 | ₩83,440 | ₩83,440 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩83,018 | ₩83,232 | ₩83,018 | ₩83,232 | +0.26% | 400 |
|---|
| 2026.05.19 | ₩81,802 | ₩81,802 | ₩81,802 | ₩81,802 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩82,256 | ₩82,256 | ₩82,214 | ₩82,214 | -0.05% | 1.9천 |
|---|
| 2026.05.15 | ₩81,160 | ₩81,386 | ₩81,160 | ₩81,361 | +0.25% | 1천 |
|---|
| 2026.05.14 | ₩82,777 | ₩82,777 | ₩82,505 | ₩82,505 | -0.33% | 200 |
|---|
| 2026.05.13 | ₩82,296 | ₩82,636 | ₩82,296 | ₩82,636 | +0.41% | 1.8천 |
|---|
| 2026.05.12 | ₩82,477 | ₩82,557 | ₩82,477 | ₩82,557 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩83,259 | ₩83,313 | ₩83,072 | ₩83,101 | -0.19% | 2.5천 |
|---|
| 2026.05.08 | ₩83,125 | ₩84,222 | ₩83,045 | ₩83,326 | +0.24% | 1만 |
|---|
| 2026.05.07 | ₩83,607 | ₩83,607 | ₩82,557 | ₩82,557 | -1.26% | 1.6천 |
|---|
| 2026.05.06 | ₩83,809 | ₩84,121 | ₩83,809 | ₩84,121 | +0.37% | 4.1천 |
|---|
| 2026.05.05 | ₩81,900 | ₩81,900 | ₩81,900 | ₩81,900 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩80,910 | ₩80,910 | ₩80,910 | ₩80,910 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩82,523 | ₩82,523 | ₩81,841 | ₩81,841 | -0.83% | 1.3만 |
|---|
| 2026.04.30 | ₩82,189 | ₩82,479 | ₩82,189 | ₩82,479 | +0.35% | 1.9천 |
|---|
| 2026.04.29 | ₩80,798 | ₩80,798 | ₩80,522 | ₩80,522 | -0.34% | 1천 |
|---|
| 2026.04.28 | ₩81,493 | ₩81,493 | ₩81,293 | ₩81,397 | -0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩82,189 | ₩82,189 | ₩82,027 | ₩82,027 | -0.20% | 100 |
|---|
| 2026.04.24 | ₩82,284 | ₩82,284 | ₩82,284 | ₩82,284 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩81,694 | ₩82,309 | ₩81,493 | ₩81,707 | +0.02% | 6.7천 |
|---|
| 2026.04.22 | ₩82,463 | ₩82,463 | ₩82,463 | ₩82,463 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩82,349 | ₩82,349 | ₩82,349 | ₩82,349 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,959 | ₩83,959 | ₩83,959 | ₩83,959 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,664 | ₩84,664 | ₩84,405 | ₩84,405 | -0.30% | 3천 |
|---|
| 2026.04.16 | ₩83,119 | ₩83,119 | ₩83,119 | ₩83,119 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,377 | ₩83,377 | ₩83,377 | ₩83,377 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩83,346 | ₩83,346 | ₩83,346 | ₩83,346 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩82,620 | ₩82,620 | ₩82,620 | ₩82,620 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩82,202 | ₩82,202 | ₩82,089 | ₩82,089 | -0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩82,095 | ₩82,095 | ₩81,867 | ₩81,867 | -0.28% | 200 |
|---|
| 2026.04.08 | ₩82,162 | ₩82,162 | ₩82,012 | ₩82,012 | -0.18% | 100 |
|---|
| 2026.04.07 | ₩78,269 | ₩79,081 | ₩78,269 | ₩79,081 | +1.04% | 200 |
|---|
| 2026.04.06 | ₩78,684 | ₩79,273 | ₩78,684 | ₩79,166 | +0.61% | 5천 |
|---|
| 2026.04.02 | ₩78,837 | ₩78,837 | ₩78,837 | ₩78,837 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩79,152 | ₩79,212 | ₩79,152 | ₩79,212 | +0.08% | 600 |
|---|
| 2026.03.31 | ₩76,905 | ₩78,216 | ₩76,905 | ₩78,216 | +1.70% | 1.2천 |
|---|
| 2026.03.30 | ₩75,554 | ₩75,554 | ₩75,554 | ₩75,554 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩75,412 | ₩75,412 | ₩75,412 | ₩75,412 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩75,990 | ₩75,990 | ₩75,990 | ₩75,990 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩77,556 | ₩77,556 | ₩77,556 | ₩77,556 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩76,517 | ₩76,616 | ₩76,517 | ₩76,616 | +0.13% | 200 |
|---|
| 2026.03.23 | ₩77,132 | ₩77,179 | ₩77,004 | ₩77,004 | -0.17% | 400 |
|---|
| 2026.03.20 | ₩74,858 | ₩75,114 | ₩74,858 | ₩75,114 | +0.34% | 600 |
|---|
| 2026.03.19 | ₩77,306 | ₩77,514 | ₩77,280 | ₩77,514 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩78,845 | ₩78,845 | ₩77,667 | ₩77,667 | -1.49% | 7.5천 |
|---|
| 2026.03.17 | ₩79,580 | ₩79,580 | ₩79,289 | ₩79,289 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩79,045 | ₩79,112 | ₩79,005 | ₩79,085 | +0.05% | 7.3천 |
|---|
| 2026.03.13 | ₩78,751 | ₩78,751 | ₩78,007 | ₩78,007 | -0.94% | 1.7만 |
|---|
| 2026.03.12 | ₩78,711 | ₩78,711 | ₩78,581 | ₩78,581 | -0.16% | 600 |
|---|
| 2026.03.11 | ₩80,209 | ₩80,383 | ₩80,033 | ₩80,106 | -0.13% | 5.6천 |
|---|
| 2026.03.10 | ₩81,025 | ₩81,145 | ₩80,498 | ₩80,498 | -0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩78,443 | ₩80,075 | ₩78,443 | ₩80,075 | +2.08% | 400 |
|---|
| 2026.03.06 | ₩79,904 | ₩79,904 | ₩79,904 | ₩79,904 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩80,450 | ₩80,450 | ₩80,338 | ₩80,338 | -0.14% | 700 |
|---|
| 2026.03.04 | ₩81,453 | ₩82,154 | ₩81,453 | ₩82,154 | +0.86% | 600 |
|---|
| 2026.03.03 | ₩79,540 | ₩80,958 | ₩79,433 | ₩80,847 | +1.64% | 1.5천 |
|---|
| 2026.03.02 | ₩83,379 | ₩83,692 | ₩82,630 | ₩83,692 | +0.38% | 5.3천 |
|---|
| 2026.02.27 | ₩85,294 | ₩85,357 | ₩85,292 | ₩85,357 | +0.07% | 500 |
|---|
| 2026.02.26 | ₩85,613 | ₩85,640 | ₩85,172 | ₩85,448 | -0.19% | 3.3천 |
|---|
| 2026.02.25 | ₩85,333 | ₩85,513 | ₩85,279 | ₩85,513 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩84,771 | ₩84,771 | ₩84,757 | ₩84,757 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩84,958 | ₩84,958 | ₩84,476 | ₩84,480 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩84,677 | ₩84,811 | ₩84,677 | ₩84,811 | +0.16% | 200 |
|---|
| 2026.02.19 | ₩84,022 | ₩84,157 | ₩84,022 | ₩84,157 | +0.16% | 6.1천 |
|---|
| 2026.02.18 | ₩84,677 | ₩84,677 | ₩84,502 | ₩84,502 | -0.21% | 100 |
|---|
| 2026.02.17 | ₩83,152 | ₩84,450 | ₩83,152 | ₩84,341 | +1.43% | 4.4천 |
|---|
| 2026.02.13 | ₩83,219 | ₩84,626 | ₩83,219 | ₩84,626 | +1.69% | 300 |
|---|
| 2026.02.12 | ₩85,179 | ₩85,179 | ₩84,359 | ₩84,359 | -0.96% | 700 |
|---|
| 2026.02.11 | ₩85,226 | ₩85,226 | ₩85,226 | ₩85,226 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩84,911 | ₩84,911 | ₩84,911 | ₩84,911 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩84,745 | ₩84,745 | ₩84,745 | ₩84,745 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩83,616 | ₩83,616 | ₩83,616 | ₩83,616 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩82,142 | ₩82,142 | ₩81,885 | ₩81,885 | -0.31% | 200 |
|---|
| 2026.02.04 | ₩82,731 | ₩82,899 | ₩82,731 | ₩82,899 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩82,711 | ₩82,711 | ₩82,695 | ₩82,695 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩82,670 | ₩82,700 | ₩82,670 | ₩82,700 | +0.04% | 1.1천 |
|---|
| 2026.01.30 | ₩82,349 | ₩82,349 | ₩82,087 | ₩82,087 | -0.32% | 300 |
|---|
| 2026.01.29 | ₩83,008 | ₩83,008 | ₩83,008 | ₩83,008 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩82,676 | ₩82,676 | ₩82,676 | ₩82,676 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩83,287 | ₩83,287 | ₩83,287 | ₩83,287 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩82,376 | ₩82,376 | ₩82,146 | ₩82,146 | -0.28% | 600 |
|---|
| 2026.01.23 | ₩81,333 | ₩81,669 | ₩81,333 | ₩81,669 | +0.41% | 100 |
|---|
| 2026.01.22 | ₩81,253 | ₩81,453 | ₩81,253 | ₩81,360 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩80,918 | ₩80,918 | ₩80,677 | ₩80,677 | -0.30% | 400 |
|---|
| 2026.01.20 | ₩80,249 | ₩80,249 | ₩80,004 | ₩80,004 | -0.31% | 1.7천 |
|---|
| 2026.01.16 | ₩81,235 | ₩81,235 | ₩81,235 | ₩81,235 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,101 | ₩81,101 | ₩81,101 | ₩81,101 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩81,520 | ₩81,520 | ₩81,281 | ₩81,281 | -0.29% | 600 |
|---|
| 2026.01.13 | ₩81,533 | ₩81,533 | ₩81,226 | ₩81,343 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩82,002 | ₩82,002 | ₩81,805 | ₩81,805 | -0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩81,346 | ₩81,360 | ₩81,222 | ₩81,222 | -0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩80,276 | ₩80,497 | ₩80,276 | ₩80,497 | +0.27% | 4.2천 |
|---|
| 2026.01.07 | ₩80,510 | ₩81,814 | ₩80,510 | ₩80,659 | +0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩80,824 | ₩80,865 | ₩80,824 | ₩80,865 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩80,980 | ₩80,980 | ₩80,980 | ₩80,980 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩79,607 | ₩79,932 | ₩79,607 | ₩79,932 | +0.41% | 600 |
|---|
| 2025.12.31 | ₩79,032 | ₩79,032 | ₩79,032 | ₩79,032 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩79,701 | ₩79,701 | ₩79,651 | ₩79,651 | -0.06% | 500 |
|---|
| 2025.12.29 | ₩79,340 | ₩79,340 | ₩79,273 | ₩79,273 | -0.08% | 100 |
|---|
| 2025.12.26 | ₩79,634 | ₩79,634 | ₩79,634 | ₩79,634 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩79,496 | ₩79,496 | ₩79,496 | ₩79,496 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩79,259 | ₩79,259 | ₩79,259 | ₩79,259 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩79,019 | ₩79,045 | ₩78,909 | ₩78,909 | -0.14% | 1천 |
|---|
| 2025.12.19 | ₩78,965 | ₩78,965 | ₩78,711 | ₩78,711 | -0.32% | 3.5천 |
|---|
| 2025.12.18 | ₩79,299 | ₩79,299 | ₩79,081 | ₩79,081 | -0.27% | 900 |
|---|
| 2025.12.17 | ₩78,594 | ₩78,594 | ₩78,594 | ₩78,594 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩75,728 | ₩79,513 | ₩75,728 | ₩79,234 | +4.63% | 1.5천 |
|---|
| 2025.12.15 | ₩79,353 | ₩79,567 | ₩79,340 | ₩79,567 | +0.27% | 1.4천 |
|---|
| 2025.12.12 | ₩79,313 | ₩79,313 | ₩78,871 | ₩79,144 | -0.21% | 1.6천 |
|---|
| 2025.12.11 | ₩79,112 | ₩79,539 | ₩79,112 | ₩79,539 | +0.54% | 300 |
|---|
| 2025.12.10 | ₩78,390 | ₩79,001 | ₩78,296 | ₩79,001 | +0.78% | 1.3천 |
|---|
| 2025.12.09 | ₩74,912 | ₩78,631 | ₩74,912 | ₩78,039 | +4.18% | 4천 |
|---|
| 2025.12.08 | ₩78,229 | ₩78,229 | ₩78,109 | ₩78,109 | -0.15% | 200 |
|---|
| 2025.12.05 | ₩78,497 | ₩78,497 | ₩78,430 | ₩78,431 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩78,417 | ₩78,417 | ₩78,386 | ₩78,386 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩77,962 | ₩78,149 | ₩77,962 | ₩78,149 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩77,734 | ₩77,835 | ₩77,734 | ₩77,835 | +0.13% | 100 |
|---|
| 2025.12.01 | ₩77,908 | ₩77,908 | ₩77,696 | ₩77,696 | -0.27% | 200 |
|---|
| 2025.11.28 | ₩77,641 | ₩78,176 | ₩77,641 | ₩78,116 | +0.61% | 2.1천 |
|---|
| 2025.11.26 | ₩74,858 | ₩77,892 | ₩74,858 | ₩77,892 | +4.05% | 3.8천 |
|---|
| 2025.11.25 | ₩75,112 | ₩76,892 | ₩75,112 | ₩76,124 | +1.35% | 5.7천 |
|---|
| 2025.11.24 | ₩75,781 | ₩76,183 | ₩75,781 | ₩75,883 | +0.13% | 3천 |
|---|
| 2025.11.21 | ₩75,581 | ₩76,196 | ₩75,326 | ₩75,973 | +0.52% | 800 |
|---|
| 2025.11.20 | ₩76,330 | ₩76,330 | ₩75,380 | ₩75,755 | -0.75% | 900 |
|---|
| 2025.11.19 | ₩76,370 | ₩76,370 | ₩75,705 | ₩75,705 | -0.87% | 1천 |
|---|
| 2025.11.18 | ₩76,557 | ₩76,557 | ₩75,447 | ₩76,216 | -0.45% | 5.4천 |
|---|
| 2025.11.17 | ₩77,948 | ₩78,657 | ₩71,628 | ₩77,502 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩78,082 | ₩78,336 | ₩77,748 | ₩78,082 | 0.00% | 6.3만 |
|---|
| 2025.11.13 | ₩78,122 | ₩78,148 | ₩78,122 | ₩78,148 | +0.03% | 800 |
|---|
| 2025.11.12 | ₩78,483 | ₩79,540 | ₩77,603 | ₩78,597 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩77,815 | ₩78,738 | ₩76,878 | ₩78,211 | +0.51% | 8.5천 |
|---|
| 2025.11.10 | ₩77,467 | ₩77,570 | ₩77,467 | ₩77,570 | +0.13% | 1.9천 |
|---|
| 2025.11.07 | ₩76,062 | ₩77,198 | ₩75,363 | ₩77,112 | +1.38% | 1.3만 |
|---|
| 2025.11.06 | ₩76,665 | ₩77,744 | ₩74,965 | ₩75,856 | -1.06% | 6.4만 |
|---|
| 2025.11.05 | ₩76,183 | ₩77,350 | ₩75,835 | ₩76,815 | +0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩77,387 | ₩77,572 | ₩75,795 | ₩75,939 | -1.87% | 1.1만 |
|---|
| 2025.11.03 | ₩76,972 | ₩78,276 | ₩75,801 | ₩76,981 | +0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩77,467 | ₩78,457 | ₩76,002 | ₩76,695 | -1.00% | 1.5만 |
|---|
| 2025.10.30 | ₩77,884 | ₩78,096 | ₩76,932 | ₩77,661 | -0.29% | 8.6천 |
|---|
| 2025.10.29 | ₩77,025 | ₩78,800 | ₩76,718 | ₩78,224 | +1.56% | 1.3만 |
|---|
| 2025.10.28 | ₩77,092 | ₩80,443 | ₩76,778 | ₩76,778 | -0.41% | 8.1천 |
|---|
| 2025.10.27 | ₩79,393 | ₩80,925 | ₩77,580 | ₩78,243 | -1.45% | 1.6만 |
|---|
| 2025.10.24 | ₩76,477 | ₩79,192 | ₩75,400 | ₩79,192 | +3.55% | 8.7천 |
|---|
| 2025.10.23 | ₩77,119 | ₩77,560 | ₩76,497 | ₩76,497 | -0.81% | 1.5천 |
|---|
| 2025.10.22 | ₩78,470 | ₩79,105 | ₩76,517 | ₩77,385 | -1.38% | 3.5만 |
|---|
| 2025.10.21 | ₩79,669 | ₩79,669 | ₩79,669 | ₩79,669 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩78,094 | ₩78,898 | ₩78,094 | ₩78,853 | +0.97% | 400 |
|---|
| 2025.10.17 | ₩77,614 | ₩77,754 | ₩77,614 | ₩77,754 | +0.18% | 300 |
|---|
| 2025.10.16 | ₩78,136 | ₩78,136 | ₩77,360 | ₩77,761 | -0.48% | 2.7천 |
|---|
| 2025.10.15 | ₩78,350 | ₩78,363 | ₩78,350 | ₩78,363 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩76,932 | ₩76,932 | ₩76,758 | ₩76,758 | -0.23% | 700 |
|---|
| 2025.10.13 | ₩76,524 | ₩76,524 | ₩76,524 | ₩76,524 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩76,918 | ₩76,918 | ₩75,816 | ₩75,816 | -1.43% | 500 |
|---|