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 | ₩85,470 | ₩85,470 | ₩85,470 | ₩85,470 | 0.00% | 100 |
| 2026.10.08 | ₩84,101 | ₩84,785 | ₩84,101 | ₩84,784 | +0.81% | 4.3만 |
| 2026.10.07 | ₩84,477 | ₩84,905 | ₩84,450 | ₩84,722 | +0.29% | 1천 |
| 2026.10.06 | ₩85,753 | ₩85,753 | ₩85,753 | ₩85,753 | 0.00% | 100 |
| 2026.10.05 | ₩85,268 | ₩85,449 | ₩85,268 | ₩85,449 | +0.21% | 500 |
| 2026.10.02 | ₩85,161 | ₩85,578 | ₩85,161 | ₩85,578 | +0.49% | 300 |
| 2026.10.01 | ₩84,524 | ₩84,667 | ₩84,524 | ₩84,667 | +0.17% | 500 |
| 2026.09.30 | ₩85,475 | ₩85,475 | ₩85,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,475 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩86,160 | ₩86,160 | ₩85,617 | ₩86,085 | -0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩86,452 | ₩86,452 | ₩86,452 | ₩86,452 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩86,811 | ₩86,811 | ₩86,771 | ₩86,796 | -0.02% | 800 |
|---|
| 2026.09.24 | ₩86,077 | ₩86,077 | ₩86,077 | ₩86,077 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩86,329 | ₩86,329 | ₩86,329 | ₩86,329 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩87,710 | ₩87,813 | ₩87,468 | ₩87,813 | +0.12% | 8.1천 |
|---|
| 2026.09.21 | ₩87,515 | ₩87,515 | ₩87,515 | ₩87,515 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩86,449 | ₩86,663 | ₩86,429 | ₩86,663 | +0.25% | 8.1천 |
|---|
| 2026.09.17 | ₩87,809 | ₩87,809 | ₩87,809 | ₩87,809 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩86,735 | ₩86,735 | ₩86,735 | ₩86,735 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩87,321 | ₩87,321 | ₩87,183 | ₩87,183 | -0.16% | 800 |
|---|
| 2026.09.14 | ₩87,600 | ₩87,600 | ₩87,600 | ₩87,600 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩87,978 | ₩88,012 | ₩87,388 | ₩88,012 | +0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩87,462 | ₩87,462 | ₩87,187 | ₩87,193 | -0.31% | 500 |
|---|
| 2026.09.09 | ₩88,220 | ₩88,220 | ₩87,863 | ₩87,863 | -0.40% | 800 |
|---|
| 2026.09.08 | ₩89,212 | ₩89,212 | ₩88,940 | ₩88,940 | -0.31% | 8천 |
|---|
| 2026.09.04 | ₩89,461 | ₩89,461 | ₩89,461 | ₩89,461 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩89,709 | ₩89,709 | ₩89,533 | ₩89,533 | -0.20% | 3.4만 |
|---|
| 2026.09.02 | ₩88,312 | ₩88,312 | ₩88,312 | ₩88,312 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,938 | ₩87,938 | ₩87,938 | ₩87,938 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,884 | ₩88,884 | ₩88,884 | ₩88,884 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩89,055 | ₩89,055 | ₩89,055 | ₩89,055 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩89,182 | ₩89,182 | ₩89,182 | ₩89,182 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩89,471 | ₩89,471 | ₩89,471 | ₩89,471 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩89,816 | ₩89,816 | ₩89,642 | ₩89,815 | -0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩89,427 | ₩89,427 | ₩89,092 | ₩89,292 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩89,239 | ₩89,360 | ₩89,239 | ₩89,249 | +0.01% | 2.6천 |
|---|
| 2026.08.20 | ₩88,564 | ₩88,564 | ₩88,564 | ₩88,564 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,669 | ₩88,669 | ₩88,669 | ₩88,669 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,041 | ₩88,041 | ₩88,041 | ₩88,041 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩88,870 | ₩88,870 | ₩88,870 | ₩88,870 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,211 | ₩89,211 | ₩89,211 | ₩89,211 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,288 | ₩89,288 | ₩89,288 | ₩89,288 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩89,008 | ₩89,008 | ₩89,008 | ₩89,008 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩87,710 | ₩88,752 | ₩87,710 | ₩88,752 | +1.19% | 700 |
|---|
| 2026.08.10 | ₩88,709 | ₩88,709 | ₩88,665 | ₩88,665 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩88,935 | ₩88,935 | ₩88,935 | ₩88,935 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩87,778 | ₩87,778 | ₩87,778 | ₩87,778 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩87,765 | ₩87,765 | ₩87,765 | ₩87,765 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩87,452 | ₩87,452 | ₩87,452 | ₩87,452 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩86,690 | ₩86,721 | ₩86,690 | ₩86,721 | +0.04% | 5천 |
|---|
| 2026.07.31 | ₩86,533 | ₩86,533 | ₩86,533 | ₩86,533 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩87,053 | ₩87,267 | ₩87,053 | ₩87,267 | +0.25% | 200 |
|---|
| 2026.07.29 | ₩85,135 | ₩85,135 | ₩85,135 | ₩85,135 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,278 | ₩85,278 | ₩85,278 | ₩85,278 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩85,040 | ₩85,094 | ₩84,477 | ₩84,783 | -0.30% | 900 |
|---|
| 2026.07.24 | ₩84,290 | ₩84,290 | ₩84,107 | ₩84,107 | -0.22% | 100 |
|---|
| 2026.07.23 | ₩83,523 | ₩83,523 | ₩83,523 | ₩83,523 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩84,866 | ₩84,866 | ₩84,603 | ₩84,603 | -0.31% | 2.5천 |
|---|
| 2026.07.21 | ₩84,544 | ₩84,544 | ₩84,486 | ₩84,486 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩83,574 | ₩83,574 | ₩83,574 | ₩83,574 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩84,332 | ₩84,332 | ₩84,332 | ₩84,332 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩84,496 | ₩84,496 | ₩84,496 | ₩84,496 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩85,161 | ₩85,161 | ₩84,289 | ₩84,717 | -0.52% | 700 |
|---|
| 2026.07.14 | ₩84,249 | ₩84,258 | ₩84,249 | ₩84,258 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩83,683 | ₩83,683 | ₩83,683 | ₩83,683 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩84,390 | ₩84,390 | ₩84,390 | ₩84,390 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩84,062 | ₩84,062 | ₩84,062 | ₩84,062 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩83,055 | ₩83,620 | ₩83,055 | ₩83,620 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩84,383 | ₩84,383 | ₩84,316 | ₩84,316 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩84,952 | ₩84,952 | ₩84,952 | ₩84,952 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩84,222 | ₩84,222 | ₩84,117 | ₩84,117 | -0.12% | 1.1천 |
|---|
| 2026.07.01 | ₩83,296 | ₩83,296 | ₩82,992 | ₩82,992 | -0.37% | 1.7천 |
|---|
| 2026.06.30 | ₩83,544 | ₩83,544 | ₩83,544 | ₩83,544 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩83,001 | ₩83,261 | ₩83,001 | ₩83,261 | +0.31% | 6천 |
|---|
| 2026.06.26 | ₩82,739 | ₩82,934 | ₩82,585 | ₩82,739 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩83,175 | ₩83,175 | ₩82,977 | ₩82,977 | -0.24% | 500 |
|---|
| 2026.06.24 | ₩82,290 | ₩82,350 | ₩82,290 | ₩82,350 | +0.07% | 400 |
|---|
| 2026.06.23 | ₩82,400 | ₩82,400 | ₩82,400 | ₩82,400 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩83,516 | ₩83,516 | ₩83,516 | ₩83,516 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,452 | ₩83,452 | ₩83,452 | ₩83,452 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩85,148 | ₩85,148 | ₩84,439 | ₩84,439 | -0.83% | 500 |
|---|
| 2026.06.16 | ₩85,255 | ₩85,255 | ₩85,054 | ₩85,054 | -0.24% | 1천 |
|---|
| 2026.06.15 | ₩84,785 | ₩84,785 | ₩84,785 | ₩84,785 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩84,497 | ₩84,497 | ₩84,497 | ₩84,497 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩83,095 | ₩84,368 | ₩83,095 | ₩84,368 | +1.53% | 300 |
|---|
| 2026.06.10 | ₩82,171 | ₩82,171 | ₩82,171 | ₩82,171 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩83,122 | ₩83,122 | ₩83,119 | ₩83,119 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩82,997 | ₩82,997 | ₩82,997 | ₩82,997 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩83,712 | ₩83,712 | ₩82,519 | ₩82,519 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩84,222 | ₩84,530 | ₩84,222 | ₩84,530 | +0.37% | 4.6천 |
|---|
| 2026.06.03 | ₩83,809 | ₩83,809 | ₩83,809 | ₩83,809 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩84,343 | ₩84,580 | ₩84,195 | ₩84,580 | +0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩84,235 | ₩84,235 | ₩84,088 | ₩84,088 | -0.18% | 1천 |
|---|
| 2026.05.29 | ₩84,396 | ₩84,396 | ₩84,187 | ₩84,187 | -0.25% | 2.5천 |
|---|
| 2026.05.28 | ₩83,954 | ₩83,954 | ₩83,954 | ₩83,954 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩84,027 | ₩84,027 | ₩84,027 | ₩84,027 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩84,316 | ₩84,316 | ₩84,316 | ₩84,316 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩83,522 | ₩83,522 | ₩83,522 | ₩83,522 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩83,679 | ₩83,679 | ₩83,679 | ₩83,679 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩83,256 | ₩83,471 | ₩83,256 | ₩83,471 | +0.26% | 400 |
|---|
| 2026.05.19 | ₩82,037 | ₩82,037 | ₩82,037 | ₩82,037 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩82,491 | ₩82,491 | ₩82,450 | ₩82,450 | -0.05% | 1.9천 |
|---|
| 2026.05.15 | ₩81,393 | ₩81,619 | ₩81,393 | ₩81,594 | +0.25% | 1천 |
|---|
| 2026.05.14 | ₩83,014 | ₩83,014 | ₩82,741 | ₩82,741 | -0.33% | 200 |
|---|
| 2026.05.13 | ₩82,532 | ₩82,872 | ₩82,532 | ₩82,872 | +0.41% | 1.8천 |
|---|
| 2026.05.12 | ₩82,713 | ₩82,793 | ₩82,713 | ₩82,793 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩83,497 | ₩83,551 | ₩83,310 | ₩83,339 | -0.19% | 2.5천 |
|---|
| 2026.05.08 | ₩83,363 | ₩84,463 | ₩83,283 | ₩83,565 | +0.24% | 1만 |
|---|
| 2026.05.07 | ₩83,846 | ₩83,846 | ₩82,793 | ₩82,793 | -1.26% | 1.6천 |
|---|
| 2026.05.06 | ₩84,049 | ₩84,361 | ₩84,049 | ₩84,361 | +0.37% | 4.1천 |
|---|
| 2026.05.05 | ₩82,134 | ₩82,134 | ₩82,134 | ₩82,134 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩81,142 | ₩81,142 | ₩81,142 | ₩81,142 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩82,760 | ₩82,760 | ₩82,075 | ₩82,075 | -0.83% | 1.3만 |
|---|
| 2026.04.30 | ₩82,424 | ₩82,715 | ₩82,424 | ₩82,715 | +0.35% | 1.9천 |
|---|
| 2026.04.29 | ₩81,029 | ₩81,029 | ₩80,753 | ₩80,753 | -0.34% | 1천 |
|---|
| 2026.04.28 | ₩81,727 | ₩81,727 | ₩81,525 | ₩81,630 | -0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩82,424 | ₩82,424 | ₩82,262 | ₩82,262 | -0.20% | 100 |
|---|
| 2026.04.24 | ₩82,519 | ₩82,519 | ₩82,519 | ₩82,519 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩81,928 | ₩82,545 | ₩81,727 | ₩81,941 | +0.02% | 6.7천 |
|---|
| 2026.04.22 | ₩82,699 | ₩82,699 | ₩82,699 | ₩82,699 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩82,585 | ₩82,585 | ₩82,585 | ₩82,585 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,199 | ₩84,199 | ₩84,199 | ₩84,199 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,906 | ₩84,906 | ₩84,647 | ₩84,647 | -0.30% | 3천 |
|---|
| 2026.04.16 | ₩83,357 | ₩83,357 | ₩83,357 | ₩83,357 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,616 | ₩83,616 | ₩83,616 | ₩83,616 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩83,585 | ₩83,585 | ₩83,585 | ₩83,585 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩82,856 | ₩82,856 | ₩82,856 | ₩82,856 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩82,438 | ₩82,438 | ₩82,324 | ₩82,324 | -0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩82,330 | ₩82,330 | ₩82,101 | ₩82,101 | -0.28% | 200 |
|---|
| 2026.04.08 | ₩82,397 | ₩82,397 | ₩82,247 | ₩82,247 | -0.18% | 100 |
|---|
| 2026.04.07 | ₩78,494 | ₩79,308 | ₩78,494 | ₩79,308 | +1.04% | 200 |
|---|
| 2026.04.06 | ₩78,909 | ₩79,500 | ₩78,909 | ₩79,392 | +0.61% | 5천 |
|---|
| 2026.04.02 | ₩79,062 | ₩79,062 | ₩79,062 | ₩79,062 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩79,379 | ₩79,439 | ₩79,379 | ₩79,439 | +0.08% | 600 |
|---|
| 2026.03.31 | ₩77,125 | ₩78,440 | ₩77,125 | ₩78,440 | +1.70% | 1.2천 |
|---|
| 2026.03.30 | ₩75,770 | ₩75,770 | ₩75,770 | ₩75,770 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩75,628 | ₩75,628 | ₩75,628 | ₩75,628 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩76,208 | ₩76,208 | ₩76,208 | ₩76,208 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩77,778 | ₩77,778 | ₩77,778 | ₩77,778 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩76,736 | ₩76,835 | ₩76,736 | ₩76,835 | +0.13% | 200 |
|---|
| 2026.03.23 | ₩77,353 | ₩77,400 | ₩77,224 | ₩77,224 | -0.17% | 400 |
|---|
| 2026.03.20 | ₩75,073 | ₩75,329 | ₩75,073 | ₩75,329 | +0.34% | 600 |
|---|
| 2026.03.19 | ₩77,528 | ₩77,736 | ₩77,501 | ₩77,736 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩79,070 | ₩79,070 | ₩77,890 | ₩77,890 | -1.49% | 7.5천 |
|---|
| 2026.03.17 | ₩79,808 | ₩79,808 | ₩79,516 | ₩79,516 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩79,272 | ₩79,339 | ₩79,231 | ₩79,312 | +0.05% | 7.3천 |
|---|
| 2026.03.13 | ₩78,976 | ₩78,976 | ₩78,231 | ₩78,231 | -0.94% | 1.7만 |
|---|
| 2026.03.12 | ₩78,936 | ₩78,936 | ₩78,806 | ₩78,806 | -0.16% | 600 |
|---|
| 2026.03.11 | ₩80,439 | ₩80,613 | ₩80,262 | ₩80,335 | -0.13% | 5.6천 |
|---|
| 2026.03.10 | ₩81,257 | ₩81,378 | ₩80,729 | ₩80,729 | -0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩78,668 | ₩80,305 | ₩78,668 | ₩80,305 | +2.08% | 400 |
|---|
| 2026.03.06 | ₩80,133 | ₩80,133 | ₩80,133 | ₩80,133 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩80,680 | ₩80,680 | ₩80,568 | ₩80,568 | -0.14% | 700 |
|---|
| 2026.03.04 | ₩81,686 | ₩82,389 | ₩81,686 | ₩82,389 | +0.86% | 600 |
|---|
| 2026.03.03 | ₩79,768 | ₩81,190 | ₩79,661 | ₩81,079 | +1.64% | 1.5천 |
|---|
| 2026.03.02 | ₩83,618 | ₩83,932 | ₩82,867 | ₩83,932 | +0.38% | 5.3천 |
|---|
| 2026.02.27 | ₩85,538 | ₩85,601 | ₩85,537 | ₩85,601 | +0.07% | 500 |
|---|
| 2026.02.26 | ₩85,859 | ₩85,885 | ₩85,416 | ₩85,692 | -0.19% | 3.3천 |
|---|
| 2026.02.25 | ₩85,577 | ₩85,758 | ₩85,523 | ₩85,758 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩85,013 | ₩85,013 | ₩85,000 | ₩85,000 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩85,201 | ₩85,201 | ₩84,718 | ₩84,722 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩84,919 | ₩85,054 | ₩84,919 | ₩85,054 | +0.16% | 200 |
|---|
| 2026.02.19 | ₩84,262 | ₩84,398 | ₩84,262 | ₩84,398 | +0.16% | 6.1천 |
|---|
| 2026.02.18 | ₩84,919 | ₩84,919 | ₩84,744 | ₩84,744 | -0.21% | 100 |
|---|
| 2026.02.17 | ₩83,390 | ₩84,691 | ₩83,390 | ₩84,583 | +1.43% | 4.4천 |
|---|
| 2026.02.13 | ₩83,457 | ₩84,869 | ₩83,457 | ₩84,869 | +1.69% | 300 |
|---|
| 2026.02.12 | ₩85,423 | ₩85,423 | ₩84,600 | ₩84,600 | -0.96% | 700 |
|---|
| 2026.02.11 | ₩85,470 | ₩85,470 | ₩85,470 | ₩85,470 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩85,154 | ₩85,154 | ₩85,154 | ₩85,154 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩84,988 | ₩84,988 | ₩84,988 | ₩84,988 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩83,856 | ₩83,856 | ₩83,856 | ₩83,856 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩82,377 | ₩82,377 | ₩82,120 | ₩82,120 | -0.31% | 200 |
|---|
| 2026.02.04 | ₩82,968 | ₩83,137 | ₩82,968 | ₩83,137 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩82,947 | ₩82,947 | ₩82,931 | ₩82,931 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩82,907 | ₩82,937 | ₩82,907 | ₩82,937 | +0.04% | 1.1천 |
|---|
| 2026.01.30 | ₩82,585 | ₩82,585 | ₩82,322 | ₩82,322 | -0.32% | 300 |
|---|
| 2026.01.29 | ₩83,245 | ₩83,245 | ₩83,245 | ₩83,245 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩82,913 | ₩82,913 | ₩82,913 | ₩82,913 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩83,526 | ₩83,526 | ₩83,526 | ₩83,526 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩82,612 | ₩82,612 | ₩82,381 | ₩82,381 | -0.28% | 600 |
|---|
| 2026.01.23 | ₩81,566 | ₩81,902 | ₩81,566 | ₩81,902 | +0.41% | 100 |
|---|
| 2026.01.22 | ₩81,485 | ₩81,686 | ₩81,485 | ₩81,592 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩81,150 | ₩81,150 | ₩80,908 | ₩80,908 | -0.30% | 400 |
|---|
| 2026.01.20 | ₩80,479 | ₩80,479 | ₩80,233 | ₩80,233 | -0.31% | 1.7천 |
|---|
| 2026.01.16 | ₩81,468 | ₩81,468 | ₩81,468 | ₩81,468 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,334 | ₩81,334 | ₩81,334 | ₩81,334 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩81,753 | ₩81,753 | ₩81,513 | ₩81,513 | -0.29% | 600 |
|---|
| 2026.01.13 | ₩81,767 | ₩81,767 | ₩81,458 | ₩81,576 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩82,236 | ₩82,236 | ₩82,039 | ₩82,039 | -0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩81,579 | ₩81,592 | ₩81,454 | ₩81,454 | -0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩80,506 | ₩80,727 | ₩80,506 | ₩80,727 | +0.27% | 4.2천 |
|---|
| 2026.01.07 | ₩80,741 | ₩82,049 | ₩80,741 | ₩80,889 | +0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩81,056 | ₩81,096 | ₩81,056 | ₩81,096 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩81,211 | ₩81,211 | ₩81,211 | ₩81,211 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩79,835 | ₩80,161 | ₩79,835 | ₩80,161 | +0.41% | 600 |
|---|
| 2025.12.31 | ₩79,258 | ₩79,258 | ₩79,258 | ₩79,258 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩79,929 | ₩79,929 | ₩79,879 | ₩79,879 | -0.06% | 500 |
|---|
| 2025.12.29 | ₩79,567 | ₩79,567 | ₩79,500 | ₩79,500 | -0.08% | 100 |
|---|
| 2025.12.26 | ₩79,862 | ₩79,862 | ₩79,862 | ₩79,862 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩79,724 | ₩79,724 | ₩79,724 | ₩79,724 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩79,486 | ₩79,486 | ₩79,486 | ₩79,486 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩79,245 | ₩79,272 | ₩79,135 | ₩79,135 | -0.14% | 1천 |
|---|
| 2025.12.19 | ₩79,191 | ₩79,191 | ₩78,936 | ₩78,936 | -0.32% | 3.5천 |
|---|
| 2025.12.18 | ₩79,526 | ₩79,526 | ₩79,308 | ₩79,308 | -0.27% | 900 |
|---|
| 2025.12.17 | ₩78,819 | ₩78,819 | ₩78,819 | ₩78,819 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩75,945 | ₩79,741 | ₩75,945 | ₩79,461 | +4.63% | 1.5천 |
|---|
| 2025.12.15 | ₩79,580 | ₩79,795 | ₩79,567 | ₩79,795 | +0.27% | 1.4천 |
|---|
| 2025.12.12 | ₩79,540 | ₩79,540 | ₩79,097 | ₩79,371 | -0.21% | 1.6천 |
|---|
| 2025.12.11 | ₩79,339 | ₩79,767 | ₩79,339 | ₩79,767 | +0.54% | 300 |
|---|
| 2025.12.10 | ₩78,614 | ₩79,227 | ₩78,520 | ₩79,227 | +0.78% | 1.3천 |
|---|
| 2025.12.09 | ₩75,126 | ₩78,856 | ₩75,126 | ₩78,263 | +4.18% | 4천 |
|---|
| 2025.12.08 | ₩78,453 | ₩78,453 | ₩78,333 | ₩78,333 | -0.15% | 200 |
|---|
| 2025.12.05 | ₩78,722 | ₩78,722 | ₩78,654 | ₩78,656 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩78,641 | ₩78,641 | ₩78,610 | ₩78,610 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩78,185 | ₩78,373 | ₩78,185 | ₩78,373 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩77,957 | ₩78,058 | ₩77,957 | ₩78,058 | +0.13% | 100 |
|---|
| 2025.12.01 | ₩78,131 | ₩78,131 | ₩77,918 | ₩77,918 | -0.27% | 200 |
|---|
| 2025.11.28 | ₩77,863 | ₩78,400 | ₩77,863 | ₩78,339 | +0.61% | 2.1천 |
|---|
| 2025.11.26 | ₩75,073 | ₩78,115 | ₩75,073 | ₩78,115 | +4.05% | 3.8천 |
|---|
| 2025.11.25 | ₩75,327 | ₩77,112 | ₩75,327 | ₩76,342 | +1.35% | 5.7천 |
|---|
| 2025.11.24 | ₩75,998 | ₩76,401 | ₩75,998 | ₩76,100 | +0.13% | 3천 |
|---|
| 2025.11.21 | ₩75,797 | ₩76,414 | ₩75,542 | ₩76,190 | +0.52% | 800 |
|---|
| 2025.11.20 | ₩76,548 | ₩76,548 | ₩75,596 | ₩75,971 | -0.75% | 900 |
|---|
| 2025.11.19 | ₩76,589 | ₩76,589 | ₩75,922 | ₩75,922 | -0.87% | 1천 |
|---|
| 2025.11.18 | ₩76,776 | ₩76,776 | ₩75,663 | ₩76,434 | -0.45% | 5.4천 |
|---|
| 2025.11.17 | ₩78,172 | ₩78,883 | ₩71,833 | ₩77,723 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩78,306 | ₩78,561 | ₩77,970 | ₩78,306 | 0.00% | 6.3만 |
|---|
| 2025.11.13 | ₩78,346 | ₩78,371 | ₩78,346 | ₩78,371 | +0.03% | 800 |
|---|
| 2025.11.12 | ₩78,708 | ₩79,768 | ₩77,825 | ₩78,822 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩78,037 | ₩78,963 | ₩77,098 | ₩78,434 | +0.51% | 8.5천 |
|---|
| 2025.11.10 | ₩77,689 | ₩77,792 | ₩77,689 | ₩77,792 | +0.13% | 1.9천 |
|---|
| 2025.11.07 | ₩76,280 | ₩77,419 | ₩75,578 | ₩77,333 | +1.38% | 1.3만 |
|---|
| 2025.11.06 | ₩76,885 | ₩77,966 | ₩75,180 | ₩76,073 | -1.06% | 6.4만 |
|---|
| 2025.11.05 | ₩76,401 | ₩77,572 | ₩76,052 | ₩77,035 | +0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩77,608 | ₩77,795 | ₩76,012 | ₩76,157 | -1.87% | 1.1만 |
|---|
| 2025.11.03 | ₩77,192 | ₩78,500 | ₩76,018 | ₩77,202 | +0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩77,689 | ₩78,681 | ₩76,220 | ₩76,915 | -1.00% | 1.5만 |
|---|
| 2025.10.30 | ₩78,107 | ₩78,319 | ₩77,152 | ₩77,883 | -0.29% | 8.6천 |
|---|
| 2025.10.29 | ₩77,246 | ₩79,026 | ₩76,937 | ₩78,448 | +1.56% | 1.3만 |
|---|
| 2025.10.28 | ₩77,313 | ₩80,674 | ₩76,998 | ₩76,998 | -0.41% | 8.1천 |
|---|
| 2025.10.27 | ₩79,620 | ₩81,156 | ₩77,803 | ₩78,467 | -1.45% | 1.6만 |
|---|
| 2025.10.24 | ₩76,696 | ₩79,419 | ₩75,616 | ₩79,419 | +3.55% | 8.7천 |
|---|
| 2025.10.23 | ₩77,340 | ₩77,782 | ₩76,716 | ₩76,716 | -0.81% | 1.5천 |
|---|
| 2025.10.22 | ₩78,695 | ₩79,332 | ₩76,736 | ₩77,607 | -1.38% | 3.5만 |
|---|
| 2025.10.21 | ₩79,897 | ₩79,897 | ₩79,897 | ₩79,897 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩78,318 | ₩79,124 | ₩78,318 | ₩79,078 | +0.97% | 400 |
|---|
| 2025.10.17 | ₩77,836 | ₩77,977 | ₩77,836 | ₩77,977 | +0.18% | 300 |
|---|
| 2025.10.16 | ₩78,359 | ₩78,359 | ₩77,581 | ₩77,984 | -0.48% | 2.7천 |
|---|
| 2025.10.15 | ₩78,574 | ₩78,587 | ₩78,574 | ₩78,587 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩77,152 | ₩77,152 | ₩76,978 | ₩76,978 | -0.23% | 700 |
|---|
| 2025.10.13 | ₩76,743 | ₩76,743 | ₩76,743 | ₩76,743 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩77,139 | ₩77,139 | ₩76,033 | ₩76,033 | -1.43% | 500 |
|---|