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 | ₩85,451 | ₩85,451 | ₩85,451 | ₩85,451 | 0.00% | 100 |
| 2026.10.08 | ₩84,083 | ₩84,767 | ₩84,083 | ₩84,766 | +0.81% | 4.3만 |
| 2026.10.07 | ₩84,459 | ₩84,886 | ₩84,432 | ₩84,704 | +0.29% | 1천 |
| 2026.10.06 | ₩85,734 | ₩85,734 | ₩85,734 | ₩85,734 | 0.00% | 100 |
| 2026.10.05 | ₩85,250 | ₩85,431 | ₩85,250 | ₩85,431 | +0.21% | 500 |
| 2026.10.02 | ₩85,143 | ₩85,560 | ₩85,143 | ₩85,560 | +0.49% | 300 |
| 2026.10.01 | ₩84,505 | ₩84,649 | ₩84,505 | ₩84,649 | +0.17% | 500 |
| 2026.09.30 | ₩85,456 | ₩85,456 | ₩85,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,456 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩86,142 | ₩86,142 | ₩85,599 | ₩86,067 | -0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩86,433 | ₩86,433 | ₩86,433 | ₩86,433 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩86,792 | ₩86,792 | ₩86,752 | ₩86,778 | -0.02% | 800 |
|---|
| 2026.09.24 | ₩86,059 | ₩86,059 | ₩86,059 | ₩86,059 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩86,311 | ₩86,311 | ₩86,311 | ₩86,311 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩87,691 | ₩87,794 | ₩87,449 | ₩87,794 | +0.12% | 8.1천 |
|---|
| 2026.09.21 | ₩87,496 | ₩87,496 | ₩87,496 | ₩87,496 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩86,430 | ₩86,645 | ₩86,410 | ₩86,645 | +0.25% | 8.1천 |
|---|
| 2026.09.17 | ₩87,790 | ₩87,790 | ₩87,790 | ₩87,790 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩86,716 | ₩86,716 | ₩86,716 | ₩86,716 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩87,302 | ₩87,302 | ₩87,164 | ₩87,164 | -0.16% | 800 |
|---|
| 2026.09.14 | ₩87,581 | ₩87,581 | ₩87,581 | ₩87,581 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩87,959 | ₩87,993 | ₩87,369 | ₩87,993 | +0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩87,443 | ₩87,443 | ₩87,168 | ₩87,175 | -0.31% | 500 |
|---|
| 2026.09.09 | ₩88,201 | ₩88,201 | ₩87,844 | ₩87,844 | -0.40% | 800 |
|---|
| 2026.09.08 | ₩89,193 | ₩89,193 | ₩88,921 | ₩88,921 | -0.31% | 8천 |
|---|
| 2026.09.04 | ₩89,441 | ₩89,441 | ₩89,441 | ₩89,441 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩89,689 | ₩89,689 | ₩89,514 | ₩89,514 | -0.20% | 3.4만 |
|---|
| 2026.09.02 | ₩88,293 | ₩88,293 | ₩88,293 | ₩88,293 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,919 | ₩87,919 | ₩87,919 | ₩87,919 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,865 | ₩88,865 | ₩88,865 | ₩88,865 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩89,036 | ₩89,036 | ₩89,036 | ₩89,036 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩89,162 | ₩89,162 | ₩89,162 | ₩89,162 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩89,452 | ₩89,452 | ₩89,452 | ₩89,452 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩89,797 | ₩89,797 | ₩89,622 | ₩89,795 | -0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩89,408 | ₩89,408 | ₩89,072 | ₩89,272 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩89,220 | ₩89,341 | ₩89,220 | ₩89,229 | +0.01% | 2.6천 |
|---|
| 2026.08.20 | ₩88,545 | ₩88,545 | ₩88,545 | ₩88,545 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,650 | ₩88,650 | ₩88,650 | ₩88,650 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,022 | ₩88,022 | ₩88,022 | ₩88,022 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩88,851 | ₩88,851 | ₩88,851 | ₩88,851 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,192 | ₩89,192 | ₩89,192 | ₩89,192 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,268 | ₩89,268 | ₩89,268 | ₩89,268 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩88,989 | ₩88,989 | ₩88,989 | ₩88,989 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩87,691 | ₩88,733 | ₩87,691 | ₩88,733 | +1.19% | 700 |
|---|
| 2026.08.10 | ₩88,690 | ₩88,690 | ₩88,646 | ₩88,646 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩88,915 | ₩88,915 | ₩88,915 | ₩88,915 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩87,759 | ₩87,759 | ₩87,759 | ₩87,759 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩87,746 | ₩87,746 | ₩87,746 | ₩87,746 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩87,433 | ₩87,433 | ₩87,433 | ₩87,433 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩86,672 | ₩86,702 | ₩86,672 | ₩86,702 | +0.04% | 5천 |
|---|
| 2026.07.31 | ₩86,515 | ₩86,515 | ₩86,515 | ₩86,515 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩87,034 | ₩87,248 | ₩87,034 | ₩87,248 | +0.25% | 200 |
|---|
| 2026.07.29 | ₩85,117 | ₩85,117 | ₩85,117 | ₩85,117 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,259 | ₩85,259 | ₩85,259 | ₩85,259 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩85,022 | ₩85,075 | ₩84,459 | ₩84,764 | -0.30% | 900 |
|---|
| 2026.07.24 | ₩84,272 | ₩84,272 | ₩84,088 | ₩84,088 | -0.22% | 100 |
|---|
| 2026.07.23 | ₩83,505 | ₩83,505 | ₩83,505 | ₩83,505 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩84,847 | ₩84,847 | ₩84,585 | ₩84,585 | -0.31% | 2.5천 |
|---|
| 2026.07.21 | ₩84,526 | ₩84,526 | ₩84,468 | ₩84,468 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩83,556 | ₩83,556 | ₩83,556 | ₩83,556 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩84,314 | ₩84,314 | ₩84,314 | ₩84,314 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩84,477 | ₩84,477 | ₩84,477 | ₩84,477 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩85,143 | ₩85,143 | ₩84,271 | ₩84,699 | -0.52% | 700 |
|---|
| 2026.07.14 | ₩84,230 | ₩84,240 | ₩84,230 | ₩84,240 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩83,664 | ₩83,664 | ₩83,664 | ₩83,664 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩84,371 | ₩84,371 | ₩84,371 | ₩84,371 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩84,044 | ₩84,044 | ₩84,044 | ₩84,044 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩83,037 | ₩83,601 | ₩83,037 | ₩83,601 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩84,365 | ₩84,365 | ₩84,298 | ₩84,298 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩84,933 | ₩84,933 | ₩84,933 | ₩84,933 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩84,204 | ₩84,204 | ₩84,099 | ₩84,099 | -0.12% | 1.1천 |
|---|
| 2026.07.01 | ₩83,278 | ₩83,278 | ₩82,974 | ₩82,974 | -0.37% | 1.7천 |
|---|
| 2026.06.30 | ₩83,526 | ₩83,526 | ₩83,526 | ₩83,526 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,983 | ₩83,243 | ₩82,983 | ₩83,243 | +0.31% | 6천 |
|---|
| 2026.06.26 | ₩82,722 | ₩82,916 | ₩82,567 | ₩82,722 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩83,158 | ₩83,158 | ₩82,959 | ₩82,959 | -0.24% | 500 |
|---|
| 2026.06.24 | ₩82,272 | ₩82,333 | ₩82,272 | ₩82,333 | +0.07% | 400 |
|---|
| 2026.06.23 | ₩82,382 | ₩82,382 | ₩82,382 | ₩82,382 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩83,498 | ₩83,498 | ₩83,498 | ₩83,498 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,434 | ₩83,434 | ₩83,434 | ₩83,434 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩85,129 | ₩85,129 | ₩84,421 | ₩84,421 | -0.83% | 500 |
|---|
| 2026.06.16 | ₩85,236 | ₩85,236 | ₩85,035 | ₩85,035 | -0.24% | 1천 |
|---|
| 2026.06.15 | ₩84,767 | ₩84,767 | ₩84,767 | ₩84,767 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩84,479 | ₩84,479 | ₩84,479 | ₩84,479 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩83,077 | ₩84,350 | ₩83,077 | ₩84,350 | +1.53% | 300 |
|---|
| 2026.06.10 | ₩82,153 | ₩82,153 | ₩82,153 | ₩82,153 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩83,104 | ₩83,104 | ₩83,101 | ₩83,101 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩82,979 | ₩82,979 | ₩82,979 | ₩82,979 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩83,694 | ₩83,694 | ₩82,502 | ₩82,502 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩84,204 | ₩84,512 | ₩84,204 | ₩84,512 | +0.37% | 4.6천 |
|---|
| 2026.06.03 | ₩83,791 | ₩83,791 | ₩83,791 | ₩83,791 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩84,324 | ₩84,562 | ₩84,177 | ₩84,562 | +0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩84,217 | ₩84,217 | ₩84,070 | ₩84,070 | -0.18% | 1천 |
|---|
| 2026.05.29 | ₩84,378 | ₩84,378 | ₩84,169 | ₩84,169 | -0.25% | 2.5천 |
|---|
| 2026.05.28 | ₩83,935 | ₩83,935 | ₩83,935 | ₩83,935 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩84,009 | ₩84,009 | ₩84,009 | ₩84,009 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩84,298 | ₩84,298 | ₩84,298 | ₩84,298 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩83,504 | ₩83,504 | ₩83,504 | ₩83,504 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩83,660 | ₩83,660 | ₩83,660 | ₩83,660 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩83,238 | ₩83,453 | ₩83,238 | ₩83,453 | +0.26% | 400 |
|---|
| 2026.05.19 | ₩82,019 | ₩82,019 | ₩82,019 | ₩82,019 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩82,473 | ₩82,473 | ₩82,432 | ₩82,432 | -0.05% | 1.9천 |
|---|
| 2026.05.15 | ₩81,375 | ₩81,602 | ₩81,375 | ₩81,576 | +0.25% | 1천 |
|---|
| 2026.05.14 | ₩82,997 | ₩82,997 | ₩82,723 | ₩82,723 | -0.33% | 200 |
|---|
| 2026.05.13 | ₩82,514 | ₩82,854 | ₩82,514 | ₩82,854 | +0.41% | 1.8천 |
|---|
| 2026.05.12 | ₩82,695 | ₩82,775 | ₩82,695 | ₩82,775 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩83,479 | ₩83,533 | ₩83,292 | ₩83,321 | -0.19% | 2.5천 |
|---|
| 2026.05.08 | ₩83,345 | ₩84,445 | ₩83,265 | ₩83,546 | +0.24% | 1만 |
|---|
| 2026.05.07 | ₩83,828 | ₩83,828 | ₩82,775 | ₩82,775 | -1.26% | 1.6천 |
|---|
| 2026.05.06 | ₩84,031 | ₩84,343 | ₩84,031 | ₩84,343 | +0.37% | 4.1천 |
|---|
| 2026.05.05 | ₩82,117 | ₩82,117 | ₩82,117 | ₩82,117 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩81,124 | ₩81,124 | ₩81,124 | ₩81,124 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩82,742 | ₩82,742 | ₩82,058 | ₩82,058 | -0.83% | 1.3만 |
|---|
| 2026.04.30 | ₩82,406 | ₩82,697 | ₩82,406 | ₩82,697 | +0.35% | 1.9천 |
|---|
| 2026.04.29 | ₩81,012 | ₩81,012 | ₩80,735 | ₩80,735 | -0.34% | 1천 |
|---|
| 2026.04.28 | ₩81,709 | ₩81,709 | ₩81,508 | ₩81,612 | -0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩82,406 | ₩82,406 | ₩82,244 | ₩82,244 | -0.20% | 100 |
|---|
| 2026.04.24 | ₩82,502 | ₩82,502 | ₩82,502 | ₩82,502 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩81,910 | ₩82,527 | ₩81,709 | ₩81,924 | +0.02% | 6.7천 |
|---|
| 2026.04.22 | ₩82,681 | ₩82,681 | ₩82,681 | ₩82,681 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩82,567 | ₩82,567 | ₩82,567 | ₩82,567 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,181 | ₩84,181 | ₩84,181 | ₩84,181 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,888 | ₩84,888 | ₩84,629 | ₩84,629 | -0.30% | 3천 |
|---|
| 2026.04.16 | ₩83,339 | ₩83,339 | ₩83,339 | ₩83,339 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,597 | ₩83,597 | ₩83,597 | ₩83,597 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩83,567 | ₩83,567 | ₩83,567 | ₩83,567 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩82,838 | ₩82,838 | ₩82,838 | ₩82,838 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩82,420 | ₩82,420 | ₩82,306 | ₩82,306 | -0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩82,313 | ₩82,313 | ₩82,083 | ₩82,083 | -0.28% | 200 |
|---|
| 2026.04.08 | ₩82,380 | ₩82,380 | ₩82,229 | ₩82,229 | -0.18% | 100 |
|---|
| 2026.04.07 | ₩78,477 | ₩79,291 | ₩78,477 | ₩79,291 | +1.04% | 200 |
|---|
| 2026.04.06 | ₩78,892 | ₩79,482 | ₩78,892 | ₩79,375 | +0.61% | 5천 |
|---|
| 2026.04.02 | ₩79,045 | ₩79,045 | ₩79,045 | ₩79,045 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩79,362 | ₩79,422 | ₩79,362 | ₩79,422 | +0.08% | 600 |
|---|
| 2026.03.31 | ₩77,108 | ₩78,423 | ₩77,108 | ₩78,423 | +1.70% | 1.2천 |
|---|
| 2026.03.30 | ₩75,754 | ₩75,754 | ₩75,754 | ₩75,754 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩75,612 | ₩75,612 | ₩75,612 | ₩75,612 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩76,191 | ₩76,191 | ₩76,191 | ₩76,191 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩77,762 | ₩77,762 | ₩77,762 | ₩77,762 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩76,720 | ₩76,819 | ₩76,720 | ₩76,819 | +0.13% | 200 |
|---|
| 2026.03.23 | ₩77,336 | ₩77,383 | ₩77,208 | ₩77,208 | -0.17% | 400 |
|---|
| 2026.03.20 | ₩75,056 | ₩75,313 | ₩75,056 | ₩75,313 | +0.34% | 600 |
|---|
| 2026.03.19 | ₩77,511 | ₩77,719 | ₩77,484 | ₩77,719 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩79,053 | ₩79,053 | ₩77,873 | ₩77,873 | -1.49% | 7.5천 |
|---|
| 2026.03.17 | ₩79,791 | ₩79,791 | ₩79,499 | ₩79,499 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩79,254 | ₩79,322 | ₩79,214 | ₩79,295 | +0.05% | 7.3천 |
|---|
| 2026.03.13 | ₩78,959 | ₩78,959 | ₩78,214 | ₩78,214 | -0.94% | 1.7만 |
|---|
| 2026.03.12 | ₩78,919 | ₩78,919 | ₩78,789 | ₩78,789 | -0.16% | 600 |
|---|
| 2026.03.11 | ₩80,421 | ₩80,596 | ₩80,244 | ₩80,318 | -0.13% | 5.6천 |
|---|
| 2026.03.10 | ₩81,240 | ₩81,360 | ₩80,711 | ₩80,711 | -0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩78,651 | ₩80,287 | ₩78,651 | ₩80,287 | +2.08% | 400 |
|---|
| 2026.03.06 | ₩80,116 | ₩80,116 | ₩80,116 | ₩80,116 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩80,663 | ₩80,663 | ₩80,550 | ₩80,550 | -0.14% | 700 |
|---|
| 2026.03.04 | ₩81,669 | ₩82,372 | ₩81,669 | ₩82,372 | +0.86% | 600 |
|---|
| 2026.03.03 | ₩79,751 | ₩81,172 | ₩79,643 | ₩81,061 | +1.64% | 1.5천 |
|---|
| 2026.03.02 | ₩83,600 | ₩83,914 | ₩82,849 | ₩83,914 | +0.38% | 5.3천 |
|---|
| 2026.02.27 | ₩85,519 | ₩85,582 | ₩85,518 | ₩85,582 | +0.07% | 500 |
|---|
| 2026.02.26 | ₩85,840 | ₩85,867 | ₩85,397 | ₩85,674 | -0.19% | 3.3천 |
|---|
| 2026.02.25 | ₩85,558 | ₩85,739 | ₩85,505 | ₩85,739 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩84,995 | ₩84,995 | ₩84,982 | ₩84,982 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩85,183 | ₩85,183 | ₩84,700 | ₩84,704 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩84,901 | ₩85,035 | ₩84,901 | ₩85,035 | +0.16% | 200 |
|---|
| 2026.02.19 | ₩84,244 | ₩84,379 | ₩84,244 | ₩84,379 | +0.16% | 6.1천 |
|---|
| 2026.02.18 | ₩84,901 | ₩84,901 | ₩84,725 | ₩84,725 | -0.21% | 100 |
|---|
| 2026.02.17 | ₩83,372 | ₩84,673 | ₩83,372 | ₩84,564 | +1.43% | 4.4천 |
|---|
| 2026.02.13 | ₩83,439 | ₩84,850 | ₩83,439 | ₩84,850 | +1.69% | 300 |
|---|
| 2026.02.12 | ₩85,404 | ₩85,404 | ₩84,582 | ₩84,582 | -0.96% | 700 |
|---|
| 2026.02.11 | ₩85,451 | ₩85,451 | ₩85,451 | ₩85,451 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩85,136 | ₩85,136 | ₩85,136 | ₩85,136 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩84,970 | ₩84,970 | ₩84,970 | ₩84,970 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩83,838 | ₩83,838 | ₩83,838 | ₩83,838 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩82,359 | ₩82,359 | ₩82,102 | ₩82,102 | -0.31% | 200 |
|---|
| 2026.02.04 | ₩82,950 | ₩83,119 | ₩82,950 | ₩83,119 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩82,929 | ₩82,929 | ₩82,913 | ₩82,913 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩82,889 | ₩82,919 | ₩82,889 | ₩82,919 | +0.04% | 1.1천 |
|---|
| 2026.01.30 | ₩82,567 | ₩82,567 | ₩82,304 | ₩82,304 | -0.32% | 300 |
|---|
| 2026.01.29 | ₩83,227 | ₩83,227 | ₩83,227 | ₩83,227 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩82,895 | ₩82,895 | ₩82,895 | ₩82,895 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩83,508 | ₩83,508 | ₩83,508 | ₩83,508 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩82,594 | ₩82,594 | ₩82,363 | ₩82,363 | -0.28% | 600 |
|---|
| 2026.01.23 | ₩81,548 | ₩81,885 | ₩81,548 | ₩81,885 | +0.41% | 100 |
|---|
| 2026.01.22 | ₩81,468 | ₩81,669 | ₩81,468 | ₩81,575 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩81,132 | ₩81,132 | ₩80,891 | ₩80,891 | -0.30% | 400 |
|---|
| 2026.01.20 | ₩80,462 | ₩80,462 | ₩80,216 | ₩80,216 | -0.31% | 1.7천 |
|---|
| 2026.01.16 | ₩81,450 | ₩81,450 | ₩81,450 | ₩81,450 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,316 | ₩81,316 | ₩81,316 | ₩81,316 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩81,736 | ₩81,736 | ₩81,496 | ₩81,496 | -0.29% | 600 |
|---|
| 2026.01.13 | ₩81,749 | ₩81,749 | ₩81,441 | ₩81,559 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩82,219 | ₩82,219 | ₩82,021 | ₩82,021 | -0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩81,561 | ₩81,575 | ₩81,437 | ₩81,437 | -0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩80,488 | ₩80,710 | ₩80,488 | ₩80,710 | +0.27% | 4.2천 |
|---|
| 2026.01.07 | ₩80,723 | ₩82,031 | ₩80,723 | ₩80,872 | +0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩81,038 | ₩81,079 | ₩81,038 | ₩81,079 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩81,194 | ₩81,194 | ₩81,194 | ₩81,194 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩79,818 | ₩80,144 | ₩79,818 | ₩80,144 | +0.41% | 600 |
|---|
| 2025.12.31 | ₩79,241 | ₩79,241 | ₩79,241 | ₩79,241 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩79,912 | ₩79,912 | ₩79,862 | ₩79,862 | -0.06% | 500 |
|---|
| 2025.12.29 | ₩79,550 | ₩79,550 | ₩79,482 | ₩79,482 | -0.08% | 100 |
|---|
| 2025.12.26 | ₩79,845 | ₩79,845 | ₩79,845 | ₩79,845 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩79,706 | ₩79,706 | ₩79,706 | ₩79,706 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩79,469 | ₩79,469 | ₩79,469 | ₩79,469 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩79,228 | ₩79,254 | ₩79,118 | ₩79,118 | -0.14% | 1천 |
|---|
| 2025.12.19 | ₩79,174 | ₩79,174 | ₩78,919 | ₩78,919 | -0.32% | 3.5천 |
|---|
| 2025.12.18 | ₩79,509 | ₩79,509 | ₩79,291 | ₩79,291 | -0.27% | 900 |
|---|
| 2025.12.17 | ₩78,802 | ₩78,802 | ₩78,802 | ₩78,802 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩75,928 | ₩79,724 | ₩75,928 | ₩79,444 | +4.63% | 1.5천 |
|---|
| 2025.12.15 | ₩79,563 | ₩79,778 | ₩79,550 | ₩79,778 | +0.27% | 1.4천 |
|---|
| 2025.12.12 | ₩79,523 | ₩79,523 | ₩79,080 | ₩79,354 | -0.21% | 1.6천 |
|---|
| 2025.12.11 | ₩79,322 | ₩79,749 | ₩79,322 | ₩79,749 | +0.54% | 300 |
|---|
| 2025.12.10 | ₩78,597 | ₩79,210 | ₩78,503 | ₩79,210 | +0.78% | 1.3천 |
|---|
| 2025.12.09 | ₩75,110 | ₩78,839 | ₩75,110 | ₩78,246 | +4.18% | 4천 |
|---|
| 2025.12.08 | ₩78,436 | ₩78,436 | ₩78,316 | ₩78,316 | -0.15% | 200 |
|---|
| 2025.12.05 | ₩78,705 | ₩78,705 | ₩78,637 | ₩78,639 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩78,624 | ₩78,624 | ₩78,593 | ₩78,593 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩78,168 | ₩78,356 | ₩78,168 | ₩78,356 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩77,940 | ₩78,041 | ₩77,940 | ₩78,041 | +0.13% | 100 |
|---|
| 2025.12.01 | ₩78,114 | ₩78,114 | ₩77,901 | ₩77,901 | -0.27% | 200 |
|---|
| 2025.11.28 | ₩77,846 | ₩78,383 | ₩77,846 | ₩78,322 | +0.61% | 2.1천 |
|---|
| 2025.11.26 | ₩75,056 | ₩78,098 | ₩75,056 | ₩78,098 | +4.05% | 3.8천 |
|---|
| 2025.11.25 | ₩75,311 | ₩77,095 | ₩75,311 | ₩76,325 | +1.35% | 5.7천 |
|---|
| 2025.11.24 | ₩75,982 | ₩76,384 | ₩75,982 | ₩76,084 | +0.13% | 3천 |
|---|
| 2025.11.21 | ₩75,781 | ₩76,398 | ₩75,526 | ₩76,174 | +0.52% | 800 |
|---|
| 2025.11.20 | ₩76,532 | ₩76,532 | ₩75,579 | ₩75,955 | -0.75% | 900 |
|---|
| 2025.11.19 | ₩76,572 | ₩76,572 | ₩75,905 | ₩75,905 | -0.87% | 1천 |
|---|
| 2025.11.18 | ₩76,760 | ₩76,760 | ₩75,647 | ₩76,418 | -0.45% | 5.4천 |
|---|
| 2025.11.17 | ₩78,155 | ₩78,865 | ₩71,817 | ₩77,707 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩78,289 | ₩78,544 | ₩77,953 | ₩78,289 | 0.00% | 6.3만 |
|---|
| 2025.11.13 | ₩78,329 | ₩78,354 | ₩78,329 | ₩78,354 | +0.03% | 800 |
|---|
| 2025.11.12 | ₩78,691 | ₩79,751 | ₩77,809 | ₩78,805 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩78,021 | ₩78,946 | ₩77,082 | ₩78,418 | +0.51% | 8.5천 |
|---|
| 2025.11.10 | ₩77,672 | ₩77,775 | ₩77,672 | ₩77,775 | +0.13% | 1.9천 |
|---|
| 2025.11.07 | ₩76,263 | ₩77,402 | ₩75,562 | ₩77,316 | +1.38% | 1.3만 |
|---|
| 2025.11.06 | ₩76,868 | ₩77,949 | ₩75,164 | ₩76,057 | -1.06% | 6.4만 |
|---|
| 2025.11.05 | ₩76,384 | ₩77,555 | ₩76,035 | ₩77,019 | +0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩77,591 | ₩77,778 | ₩75,995 | ₩76,140 | -1.87% | 1.1만 |
|---|
| 2025.11.03 | ₩77,176 | ₩78,483 | ₩76,002 | ₩77,185 | +0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩77,672 | ₩78,664 | ₩76,203 | ₩76,898 | -1.00% | 1.5만 |
|---|
| 2025.10.30 | ₩78,090 | ₩78,302 | ₩77,135 | ₩77,866 | -0.29% | 8.6천 |
|---|
| 2025.10.29 | ₩77,229 | ₩79,009 | ₩76,921 | ₩78,431 | +1.56% | 1.3만 |
|---|
| 2025.10.28 | ₩77,296 | ₩80,656 | ₩76,981 | ₩76,981 | -0.41% | 8.1천 |
|---|
| 2025.10.27 | ₩79,603 | ₩81,139 | ₩77,786 | ₩78,450 | -1.45% | 1.6만 |
|---|
| 2025.10.24 | ₩76,679 | ₩79,402 | ₩75,600 | ₩79,402 | +3.55% | 8.7천 |
|---|
| 2025.10.23 | ₩77,323 | ₩77,766 | ₩76,699 | ₩76,699 | -0.81% | 1.5천 |
|---|
| 2025.10.22 | ₩78,678 | ₩79,315 | ₩76,720 | ₩77,590 | -1.38% | 3.5만 |
|---|
| 2025.10.21 | ₩79,879 | ₩79,879 | ₩79,879 | ₩79,879 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩78,301 | ₩79,107 | ₩78,301 | ₩79,061 | +0.97% | 400 |
|---|
| 2025.10.17 | ₩77,819 | ₩77,960 | ₩77,819 | ₩77,960 | +0.18% | 300 |
|---|
| 2025.10.16 | ₩78,342 | ₩78,342 | ₩77,564 | ₩77,967 | -0.48% | 2.7천 |
|---|
| 2025.10.15 | ₩78,557 | ₩78,570 | ₩78,557 | ₩78,570 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩77,135 | ₩77,135 | ₩76,961 | ₩76,961 | -0.23% | 700 |
|---|
| 2025.10.13 | ₩76,726 | ₩76,726 | ₩76,726 | ₩76,726 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩77,122 | ₩77,122 | ₩76,017 | ₩76,017 | -1.43% | 500 |
|---|