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 | ₩85,444 | ₩85,444 | ₩85,444 | ₩85,444 | 0.00% | 100 |
| 2026.10.08 | ₩84,076 | ₩84,760 | ₩84,076 | ₩84,759 | +0.81% | 4.3만 |
| 2026.10.07 | ₩84,452 | ₩84,879 | ₩84,425 | ₩84,697 | +0.29% | 1천 |
| 2026.10.06 | ₩85,727 | ₩85,727 | ₩85,727 | ₩85,727 | 0.00% | 100 |
| 2026.10.05 | ₩85,243 | ₩85,424 | ₩85,243 | ₩85,424 | +0.21% | 500 |
| 2026.10.02 | ₩85,136 | ₩85,553 | ₩85,136 | ₩85,553 | +0.49% | 300 |
| 2026.10.01 | ₩84,499 | ₩84,642 | ₩84,499 | ₩84,642 | +0.17% | 500 |
| 2026.09.30 | ₩85,449 | ₩85,449 | ₩85,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,449 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩86,135 | ₩86,135 | ₩85,592 | ₩86,060 | -0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩86,426 | ₩86,426 | ₩86,426 | ₩86,426 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩86,785 | ₩86,785 | ₩86,745 | ₩86,770 | -0.02% | 800 |
|---|
| 2026.09.24 | ₩86,052 | ₩86,052 | ₩86,052 | ₩86,052 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩86,304 | ₩86,304 | ₩86,304 | ₩86,304 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩87,684 | ₩87,787 | ₩87,442 | ₩87,787 | +0.12% | 8.1천 |
|---|
| 2026.09.21 | ₩87,489 | ₩87,489 | ₩87,489 | ₩87,489 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩86,423 | ₩86,638 | ₩86,403 | ₩86,638 | +0.25% | 8.1천 |
|---|
| 2026.09.17 | ₩87,783 | ₩87,783 | ₩87,783 | ₩87,783 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩86,709 | ₩86,709 | ₩86,709 | ₩86,709 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩87,295 | ₩87,295 | ₩87,157 | ₩87,157 | -0.16% | 800 |
|---|
| 2026.09.14 | ₩87,574 | ₩87,574 | ₩87,574 | ₩87,574 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩87,952 | ₩87,985 | ₩87,362 | ₩87,985 | +0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩87,436 | ₩87,436 | ₩87,161 | ₩87,167 | -0.31% | 500 |
|---|
| 2026.09.09 | ₩88,193 | ₩88,193 | ₩87,837 | ₩87,837 | -0.40% | 800 |
|---|
| 2026.09.08 | ₩89,186 | ₩89,186 | ₩88,914 | ₩88,914 | -0.31% | 8천 |
|---|
| 2026.09.04 | ₩89,434 | ₩89,434 | ₩89,434 | ₩89,434 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩89,682 | ₩89,682 | ₩89,506 | ₩89,506 | -0.20% | 3.4만 |
|---|
| 2026.09.02 | ₩88,286 | ₩88,286 | ₩88,286 | ₩88,286 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,912 | ₩87,912 | ₩87,912 | ₩87,912 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,857 | ₩88,857 | ₩88,857 | ₩88,857 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩89,029 | ₩89,029 | ₩89,029 | ₩89,029 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩89,155 | ₩89,155 | ₩89,155 | ₩89,155 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩89,445 | ₩89,445 | ₩89,445 | ₩89,445 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩89,789 | ₩89,789 | ₩89,615 | ₩89,788 | -0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩89,400 | ₩89,400 | ₩89,065 | ₩89,265 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩89,213 | ₩89,333 | ₩89,213 | ₩89,222 | +0.01% | 2.6천 |
|---|
| 2026.08.20 | ₩88,538 | ₩88,538 | ₩88,538 | ₩88,538 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,643 | ₩88,643 | ₩88,643 | ₩88,643 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,015 | ₩88,015 | ₩88,015 | ₩88,015 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩88,844 | ₩88,844 | ₩88,844 | ₩88,844 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,184 | ₩89,184 | ₩89,184 | ₩89,184 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,261 | ₩89,261 | ₩89,261 | ₩89,261 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩88,982 | ₩88,982 | ₩88,982 | ₩88,982 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩87,684 | ₩88,726 | ₩87,684 | ₩88,726 | +1.19% | 700 |
|---|
| 2026.08.10 | ₩88,683 | ₩88,683 | ₩88,639 | ₩88,639 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩88,908 | ₩88,908 | ₩88,908 | ₩88,908 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩87,752 | ₩87,752 | ₩87,752 | ₩87,752 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩87,739 | ₩87,739 | ₩87,739 | ₩87,739 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩87,426 | ₩87,426 | ₩87,426 | ₩87,426 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩86,664 | ₩86,695 | ₩86,664 | ₩86,695 | +0.04% | 5천 |
|---|
| 2026.07.31 | ₩86,508 | ₩86,508 | ₩86,508 | ₩86,508 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩87,027 | ₩87,241 | ₩87,027 | ₩87,241 | +0.25% | 200 |
|---|
| 2026.07.29 | ₩85,110 | ₩85,110 | ₩85,110 | ₩85,110 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,252 | ₩85,252 | ₩85,252 | ₩85,252 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩85,015 | ₩85,069 | ₩84,452 | ₩84,757 | -0.30% | 900 |
|---|
| 2026.07.24 | ₩84,265 | ₩84,265 | ₩84,081 | ₩84,081 | -0.22% | 100 |
|---|
| 2026.07.23 | ₩83,498 | ₩83,498 | ₩83,498 | ₩83,498 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩84,841 | ₩84,841 | ₩84,578 | ₩84,578 | -0.31% | 2.5천 |
|---|
| 2026.07.21 | ₩84,519 | ₩84,519 | ₩84,461 | ₩84,461 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩83,549 | ₩83,549 | ₩83,549 | ₩83,549 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩84,307 | ₩84,307 | ₩84,307 | ₩84,307 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩84,470 | ₩84,470 | ₩84,470 | ₩84,470 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩85,136 | ₩85,136 | ₩84,264 | ₩84,692 | -0.52% | 700 |
|---|
| 2026.07.14 | ₩84,224 | ₩84,233 | ₩84,224 | ₩84,233 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩83,658 | ₩83,658 | ₩83,658 | ₩83,658 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩84,364 | ₩84,364 | ₩84,364 | ₩84,364 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩84,037 | ₩84,037 | ₩84,037 | ₩84,037 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩83,030 | ₩83,595 | ₩83,030 | ₩83,595 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩84,358 | ₩84,358 | ₩84,291 | ₩84,291 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩84,926 | ₩84,926 | ₩84,926 | ₩84,926 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩84,197 | ₩84,197 | ₩84,092 | ₩84,092 | -0.12% | 1.1천 |
|---|
| 2026.07.01 | ₩83,271 | ₩83,271 | ₩82,967 | ₩82,967 | -0.37% | 1.7천 |
|---|
| 2026.06.30 | ₩83,519 | ₩83,519 | ₩83,519 | ₩83,519 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,976 | ₩83,237 | ₩82,976 | ₩83,237 | +0.31% | 6천 |
|---|
| 2026.06.26 | ₩82,715 | ₩82,909 | ₩82,561 | ₩82,715 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩83,151 | ₩83,151 | ₩82,952 | ₩82,952 | -0.24% | 500 |
|---|
| 2026.06.24 | ₩82,266 | ₩82,326 | ₩82,266 | ₩82,326 | +0.07% | 400 |
|---|
| 2026.06.23 | ₩82,376 | ₩82,376 | ₩82,376 | ₩82,376 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩83,491 | ₩83,491 | ₩83,491 | ₩83,491 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,427 | ₩83,427 | ₩83,427 | ₩83,427 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩85,122 | ₩85,122 | ₩84,414 | ₩84,414 | -0.83% | 500 |
|---|
| 2026.06.16 | ₩85,229 | ₩85,229 | ₩85,028 | ₩85,028 | -0.24% | 1천 |
|---|
| 2026.06.15 | ₩84,760 | ₩84,760 | ₩84,760 | ₩84,760 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩84,472 | ₩84,472 | ₩84,472 | ₩84,472 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩83,070 | ₩84,343 | ₩83,070 | ₩84,343 | +1.53% | 300 |
|---|
| 2026.06.10 | ₩82,146 | ₩82,146 | ₩82,146 | ₩82,146 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩83,097 | ₩83,097 | ₩83,094 | ₩83,094 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩82,972 | ₩82,972 | ₩82,972 | ₩82,972 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩83,687 | ₩83,687 | ₩82,495 | ₩82,495 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩84,197 | ₩84,505 | ₩84,197 | ₩84,505 | +0.37% | 4.6천 |
|---|
| 2026.06.03 | ₩83,784 | ₩83,784 | ₩83,784 | ₩83,784 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩84,317 | ₩84,555 | ₩84,170 | ₩84,555 | +0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩84,210 | ₩84,210 | ₩84,063 | ₩84,063 | -0.18% | 1천 |
|---|
| 2026.05.29 | ₩84,371 | ₩84,371 | ₩84,162 | ₩84,162 | -0.25% | 2.5천 |
|---|
| 2026.05.28 | ₩83,929 | ₩83,929 | ₩83,929 | ₩83,929 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩84,002 | ₩84,002 | ₩84,002 | ₩84,002 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩84,291 | ₩84,291 | ₩84,291 | ₩84,291 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩83,497 | ₩83,497 | ₩83,497 | ₩83,497 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩83,654 | ₩83,654 | ₩83,654 | ₩83,654 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩83,231 | ₩83,446 | ₩83,231 | ₩83,446 | +0.26% | 400 |
|---|
| 2026.05.19 | ₩82,012 | ₩82,012 | ₩82,012 | ₩82,012 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩82,467 | ₩82,467 | ₩82,425 | ₩82,425 | -0.05% | 1.9천 |
|---|
| 2026.05.15 | ₩81,368 | ₩81,595 | ₩81,368 | ₩81,569 | +0.25% | 1천 |
|---|
| 2026.05.14 | ₩82,990 | ₩82,990 | ₩82,716 | ₩82,716 | -0.33% | 200 |
|---|
| 2026.05.13 | ₩82,507 | ₩82,848 | ₩82,507 | ₩82,848 | +0.41% | 1.8천 |
|---|
| 2026.05.12 | ₩82,688 | ₩82,768 | ₩82,688 | ₩82,768 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩83,473 | ₩83,526 | ₩83,285 | ₩83,314 | -0.19% | 2.5천 |
|---|
| 2026.05.08 | ₩83,338 | ₩84,438 | ₩83,258 | ₩83,540 | +0.24% | 1만 |
|---|
| 2026.05.07 | ₩83,821 | ₩83,821 | ₩82,768 | ₩82,768 | -1.26% | 1.6천 |
|---|
| 2026.05.06 | ₩84,024 | ₩84,336 | ₩84,024 | ₩84,336 | +0.37% | 4.1천 |
|---|
| 2026.05.05 | ₩82,110 | ₩82,110 | ₩82,110 | ₩82,110 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩81,118 | ₩81,118 | ₩81,118 | ₩81,118 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩82,735 | ₩82,735 | ₩82,051 | ₩82,051 | -0.83% | 1.3만 |
|---|
| 2026.04.30 | ₩82,400 | ₩82,691 | ₩82,400 | ₩82,691 | +0.35% | 1.9천 |
|---|
| 2026.04.29 | ₩81,005 | ₩81,005 | ₩80,729 | ₩80,729 | -0.34% | 1천 |
|---|
| 2026.04.28 | ₩81,702 | ₩81,702 | ₩81,501 | ₩81,606 | -0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩82,400 | ₩82,400 | ₩82,237 | ₩82,237 | -0.20% | 100 |
|---|
| 2026.04.24 | ₩82,495 | ₩82,495 | ₩82,495 | ₩82,495 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩81,903 | ₩82,520 | ₩81,702 | ₩81,917 | +0.02% | 6.7천 |
|---|
| 2026.04.22 | ₩82,675 | ₩82,675 | ₩82,675 | ₩82,675 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩82,561 | ₩82,561 | ₩82,561 | ₩82,561 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,174 | ₩84,174 | ₩84,174 | ₩84,174 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,881 | ₩84,881 | ₩84,622 | ₩84,622 | -0.30% | 3천 |
|---|
| 2026.04.16 | ₩83,332 | ₩83,332 | ₩83,332 | ₩83,332 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,591 | ₩83,591 | ₩83,591 | ₩83,591 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩83,560 | ₩83,560 | ₩83,560 | ₩83,560 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩82,831 | ₩82,831 | ₩82,831 | ₩82,831 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩82,413 | ₩82,413 | ₩82,299 | ₩82,299 | -0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩82,306 | ₩82,306 | ₩82,076 | ₩82,076 | -0.28% | 200 |
|---|
| 2026.04.08 | ₩82,373 | ₩82,373 | ₩82,223 | ₩82,223 | -0.18% | 100 |
|---|
| 2026.04.07 | ₩78,470 | ₩79,284 | ₩78,470 | ₩79,284 | +1.04% | 200 |
|---|
| 2026.04.06 | ₩78,886 | ₩79,476 | ₩78,886 | ₩79,369 | +0.61% | 5천 |
|---|
| 2026.04.02 | ₩79,039 | ₩79,039 | ₩79,039 | ₩79,039 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩79,355 | ₩79,416 | ₩79,355 | ₩79,416 | +0.08% | 600 |
|---|
| 2026.03.31 | ₩77,102 | ₩78,416 | ₩77,102 | ₩78,416 | +1.70% | 1.2천 |
|---|
| 2026.03.30 | ₩75,748 | ₩75,748 | ₩75,748 | ₩75,748 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩75,605 | ₩75,605 | ₩75,605 | ₩75,605 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩76,185 | ₩76,185 | ₩76,185 | ₩76,185 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩77,755 | ₩77,755 | ₩77,755 | ₩77,755 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩76,713 | ₩76,812 | ₩76,713 | ₩76,812 | +0.13% | 200 |
|---|
| 2026.03.23 | ₩77,330 | ₩77,377 | ₩77,201 | ₩77,201 | -0.17% | 400 |
|---|
| 2026.03.20 | ₩75,050 | ₩75,306 | ₩75,050 | ₩75,306 | +0.34% | 600 |
|---|
| 2026.03.19 | ₩77,504 | ₩77,712 | ₩77,478 | ₩77,712 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩79,047 | ₩79,047 | ₩77,867 | ₩77,867 | -1.49% | 7.5천 |
|---|
| 2026.03.17 | ₩79,784 | ₩79,784 | ₩79,492 | ₩79,492 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩79,248 | ₩79,315 | ₩79,208 | ₩79,288 | +0.05% | 7.3천 |
|---|
| 2026.03.13 | ₩78,953 | ₩78,953 | ₩78,207 | ₩78,207 | -0.94% | 1.7만 |
|---|
| 2026.03.12 | ₩78,913 | ₩78,913 | ₩78,783 | ₩78,783 | -0.16% | 600 |
|---|
| 2026.03.11 | ₩80,415 | ₩80,589 | ₩80,238 | ₩80,311 | -0.13% | 5.6천 |
|---|
| 2026.03.10 | ₩81,233 | ₩81,354 | ₩80,704 | ₩80,704 | -0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩78,644 | ₩80,281 | ₩78,644 | ₩80,281 | +2.08% | 400 |
|---|
| 2026.03.06 | ₩80,109 | ₩80,109 | ₩80,109 | ₩80,109 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩80,656 | ₩80,656 | ₩80,544 | ₩80,544 | -0.14% | 700 |
|---|
| 2026.03.04 | ₩81,662 | ₩82,365 | ₩81,662 | ₩82,365 | +0.86% | 600 |
|---|
| 2026.03.03 | ₩79,744 | ₩81,166 | ₩79,637 | ₩81,054 | +1.64% | 1.5천 |
|---|
| 2026.03.02 | ₩83,593 | ₩83,907 | ₩82,842 | ₩83,907 | +0.38% | 5.3천 |
|---|
| 2026.02.27 | ₩85,512 | ₩85,575 | ₩85,511 | ₩85,575 | +0.07% | 500 |
|---|
| 2026.02.26 | ₩85,833 | ₩85,860 | ₩85,390 | ₩85,667 | -0.19% | 3.3천 |
|---|
| 2026.02.25 | ₩85,551 | ₩85,732 | ₩85,498 | ₩85,732 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩84,988 | ₩84,988 | ₩84,975 | ₩84,975 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩85,176 | ₩85,176 | ₩84,693 | ₩84,697 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩84,894 | ₩85,028 | ₩84,894 | ₩85,028 | +0.16% | 200 |
|---|
| 2026.02.19 | ₩84,237 | ₩84,372 | ₩84,237 | ₩84,372 | +0.16% | 6.1천 |
|---|
| 2026.02.18 | ₩84,894 | ₩84,894 | ₩84,718 | ₩84,718 | -0.21% | 100 |
|---|
| 2026.02.17 | ₩83,365 | ₩84,666 | ₩83,365 | ₩84,558 | +1.43% | 4.4천 |
|---|
| 2026.02.13 | ₩83,432 | ₩84,843 | ₩83,432 | ₩84,843 | +1.69% | 300 |
|---|
| 2026.02.12 | ₩85,397 | ₩85,397 | ₩84,575 | ₩84,575 | -0.96% | 700 |
|---|
| 2026.02.11 | ₩85,444 | ₩85,444 | ₩85,444 | ₩85,444 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩85,129 | ₩85,129 | ₩85,129 | ₩85,129 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩84,963 | ₩84,963 | ₩84,963 | ₩84,963 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩83,831 | ₩83,831 | ₩83,831 | ₩83,831 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩82,353 | ₩82,353 | ₩82,095 | ₩82,095 | -0.31% | 200 |
|---|
| 2026.02.04 | ₩82,943 | ₩83,112 | ₩82,943 | ₩83,112 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩82,923 | ₩82,923 | ₩82,907 | ₩82,907 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩82,882 | ₩82,912 | ₩82,882 | ₩82,912 | +0.04% | 1.1천 |
|---|
| 2026.01.30 | ₩82,561 | ₩82,561 | ₩82,298 | ₩82,298 | -0.32% | 300 |
|---|
| 2026.01.29 | ₩83,220 | ₩83,220 | ₩83,220 | ₩83,220 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩82,888 | ₩82,888 | ₩82,888 | ₩82,888 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩83,501 | ₩83,501 | ₩83,501 | ₩83,501 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩82,587 | ₩82,587 | ₩82,357 | ₩82,357 | -0.28% | 600 |
|---|
| 2026.01.23 | ₩81,541 | ₩81,878 | ₩81,541 | ₩81,878 | +0.41% | 100 |
|---|
| 2026.01.22 | ₩81,461 | ₩81,662 | ₩81,461 | ₩81,568 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩81,126 | ₩81,126 | ₩80,884 | ₩80,884 | -0.30% | 400 |
|---|
| 2026.01.20 | ₩80,455 | ₩80,455 | ₩80,210 | ₩80,210 | -0.31% | 1.7천 |
|---|
| 2026.01.16 | ₩81,443 | ₩81,443 | ₩81,443 | ₩81,443 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,309 | ₩81,309 | ₩81,309 | ₩81,309 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩81,729 | ₩81,729 | ₩81,489 | ₩81,489 | -0.29% | 600 |
|---|
| 2026.01.13 | ₩81,742 | ₩81,742 | ₩81,434 | ₩81,552 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩82,212 | ₩82,212 | ₩82,015 | ₩82,015 | -0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩81,555 | ₩81,568 | ₩81,430 | ₩81,430 | -0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩80,482 | ₩80,703 | ₩80,482 | ₩80,703 | +0.27% | 4.2천 |
|---|
| 2026.01.07 | ₩80,717 | ₩82,024 | ₩80,717 | ₩80,865 | +0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩81,032 | ₩81,072 | ₩81,032 | ₩81,072 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩81,187 | ₩81,187 | ₩81,187 | ₩81,187 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩79,811 | ₩80,137 | ₩79,811 | ₩80,137 | +0.41% | 600 |
|---|
| 2025.12.31 | ₩79,235 | ₩79,235 | ₩79,235 | ₩79,235 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩79,905 | ₩79,905 | ₩79,855 | ₩79,855 | -0.06% | 500 |
|---|
| 2025.12.29 | ₩79,543 | ₩79,543 | ₩79,476 | ₩79,476 | -0.08% | 100 |
|---|
| 2025.12.26 | ₩79,838 | ₩79,838 | ₩79,838 | ₩79,838 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩79,700 | ₩79,700 | ₩79,700 | ₩79,700 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩79,463 | ₩79,463 | ₩79,463 | ₩79,463 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩79,221 | ₩79,248 | ₩79,111 | ₩79,111 | -0.14% | 1천 |
|---|
| 2025.12.19 | ₩79,167 | ₩79,167 | ₩78,913 | ₩78,913 | -0.32% | 3.5천 |
|---|
| 2025.12.18 | ₩79,503 | ₩79,503 | ₩79,284 | ₩79,284 | -0.27% | 900 |
|---|
| 2025.12.17 | ₩78,796 | ₩78,796 | ₩78,796 | ₩78,796 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩75,922 | ₩79,717 | ₩75,922 | ₩79,437 | +4.63% | 1.5천 |
|---|
| 2025.12.15 | ₩79,556 | ₩79,771 | ₩79,543 | ₩79,771 | +0.27% | 1.4천 |
|---|
| 2025.12.12 | ₩79,516 | ₩79,516 | ₩79,074 | ₩79,347 | -0.21% | 1.6천 |
|---|
| 2025.12.11 | ₩79,315 | ₩79,743 | ₩79,315 | ₩79,743 | +0.54% | 300 |
|---|
| 2025.12.10 | ₩78,591 | ₩79,204 | ₩78,497 | ₩79,204 | +0.78% | 1.3천 |
|---|
| 2025.12.09 | ₩75,104 | ₩78,832 | ₩75,104 | ₩78,239 | +4.18% | 4천 |
|---|
| 2025.12.08 | ₩78,430 | ₩78,430 | ₩78,309 | ₩78,309 | -0.15% | 200 |
|---|
| 2025.12.05 | ₩78,698 | ₩78,698 | ₩78,631 | ₩78,632 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩78,618 | ₩78,618 | ₩78,587 | ₩78,587 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩78,162 | ₩78,349 | ₩78,162 | ₩78,349 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩77,934 | ₩78,034 | ₩77,934 | ₩78,034 | +0.13% | 100 |
|---|
| 2025.12.01 | ₩78,108 | ₩78,108 | ₩77,895 | ₩77,895 | -0.27% | 200 |
|---|
| 2025.11.28 | ₩77,840 | ₩78,376 | ₩77,840 | ₩78,316 | +0.61% | 2.1천 |
|---|
| 2025.11.26 | ₩75,050 | ₩78,092 | ₩75,050 | ₩78,092 | +4.05% | 3.8천 |
|---|
| 2025.11.25 | ₩75,305 | ₩77,089 | ₩75,305 | ₩76,319 | +1.35% | 5.7천 |
|---|
| 2025.11.24 | ₩75,976 | ₩76,378 | ₩75,976 | ₩76,078 | +0.13% | 3천 |
|---|
| 2025.11.21 | ₩75,774 | ₩76,391 | ₩75,520 | ₩76,167 | +0.52% | 800 |
|---|
| 2025.11.20 | ₩76,525 | ₩76,525 | ₩75,573 | ₩75,949 | -0.75% | 900 |
|---|
| 2025.11.19 | ₩76,566 | ₩76,566 | ₩75,899 | ₩75,899 | -0.87% | 1천 |
|---|
| 2025.11.18 | ₩76,753 | ₩76,753 | ₩75,640 | ₩76,411 | -0.45% | 5.4천 |
|---|
| 2025.11.17 | ₩78,148 | ₩78,859 | ₩71,811 | ₩77,700 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩78,282 | ₩78,537 | ₩77,947 | ₩78,282 | 0.00% | 6.3만 |
|---|
| 2025.11.13 | ₩78,323 | ₩78,348 | ₩78,323 | ₩78,348 | +0.03% | 800 |
|---|
| 2025.11.12 | ₩78,685 | ₩79,744 | ₩77,802 | ₩78,799 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩78,014 | ₩78,940 | ₩77,075 | ₩78,411 | +0.51% | 8.5천 |
|---|
| 2025.11.10 | ₩77,665 | ₩77,769 | ₩77,665 | ₩77,769 | +0.13% | 1.9천 |
|---|
| 2025.11.07 | ₩76,257 | ₩77,396 | ₩75,556 | ₩77,310 | +1.38% | 1.3만 |
|---|
| 2025.11.06 | ₩76,862 | ₩77,943 | ₩75,157 | ₩76,051 | -1.06% | 6.4만 |
|---|
| 2025.11.05 | ₩76,378 | ₩77,549 | ₩76,029 | ₩77,012 | +0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩77,585 | ₩77,771 | ₩75,989 | ₩76,134 | -1.87% | 1.1만 |
|---|
| 2025.11.03 | ₩77,169 | ₩78,477 | ₩75,996 | ₩77,179 | +0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩77,665 | ₩78,658 | ₩76,197 | ₩76,892 | -1.00% | 1.5만 |
|---|
| 2025.10.30 | ₩78,084 | ₩78,296 | ₩77,129 | ₩77,860 | -0.29% | 8.6천 |
|---|
| 2025.10.29 | ₩77,223 | ₩79,003 | ₩76,914 | ₩78,425 | +1.56% | 1.3만 |
|---|
| 2025.10.28 | ₩77,290 | ₩80,649 | ₩76,975 | ₩76,975 | -0.41% | 8.1천 |
|---|
| 2025.10.27 | ₩79,597 | ₩81,132 | ₩77,779 | ₩78,443 | -1.45% | 1.6만 |
|---|
| 2025.10.24 | ₩76,673 | ₩79,395 | ₩75,593 | ₩79,395 | +3.55% | 8.7천 |
|---|
| 2025.10.23 | ₩77,317 | ₩77,759 | ₩76,693 | ₩76,693 | -0.81% | 1.5천 |
|---|
| 2025.10.22 | ₩78,671 | ₩79,308 | ₩76,713 | ₩77,584 | -1.38% | 3.5만 |
|---|
| 2025.10.21 | ₩79,873 | ₩79,873 | ₩79,873 | ₩79,873 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩78,294 | ₩79,100 | ₩78,294 | ₩79,055 | +0.97% | 400 |
|---|
| 2025.10.17 | ₩77,813 | ₩77,954 | ₩77,813 | ₩77,954 | +0.18% | 300 |
|---|
| 2025.10.16 | ₩78,336 | ₩78,336 | ₩77,558 | ₩77,960 | -0.48% | 2.7천 |
|---|
| 2025.10.15 | ₩78,551 | ₩78,564 | ₩78,551 | ₩78,564 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩77,129 | ₩77,129 | ₩76,955 | ₩76,955 | -0.23% | 700 |
|---|
| 2025.10.13 | ₩76,720 | ₩76,720 | ₩76,720 | ₩76,720 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩77,116 | ₩77,116 | ₩76,010 | ₩76,010 | -1.43% | 500 |
|---|