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 | ₩85,332 | ₩85,332 | ₩85,332 | ₩85,332 | 0.00% | 100 |
| 2026.10.08 | ₩83,966 | ₩84,649 | ₩83,966 | ₩84,647 | +0.81% | 4.3만 |
| 2026.10.07 | ₩84,341 | ₩84,768 | ₩84,314 | ₩84,586 | +0.29% | 1천 |
| 2026.10.06 | ₩85,615 | ₩85,615 | ₩85,615 | ₩85,615 | 0.00% | 100 |
| 2026.10.05 | ₩85,131 | ₩85,312 | ₩85,131 | ₩85,312 | +0.21% | 500 |
| 2026.10.02 | ₩85,024 | ₩85,440 | ₩85,024 | ₩85,440 | +0.49% | 300 |
| 2026.10.01 | ₩84,388 | ₩84,531 | ₩84,388 | ₩84,531 | +0.17% | 500 |
| 2026.09.30 | ₩85,337 | ₩85,337 | ₩85,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,337 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩86,022 | ₩86,022 | ₩85,479 | ₩85,947 | -0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩86,312 | ₩86,312 | ₩86,312 | ₩86,312 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩86,671 | ₩86,671 | ₩86,631 | ₩86,657 | -0.02% | 800 |
|---|
| 2026.09.24 | ₩85,939 | ₩85,939 | ₩85,939 | ₩85,939 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩86,190 | ₩86,190 | ₩86,190 | ₩86,190 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩87,569 | ₩87,672 | ₩87,328 | ₩87,672 | +0.12% | 8.1천 |
|---|
| 2026.09.21 | ₩87,374 | ₩87,374 | ₩87,374 | ₩87,374 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩86,310 | ₩86,524 | ₩86,290 | ₩86,524 | +0.25% | 8.1천 |
|---|
| 2026.09.17 | ₩87,668 | ₩87,668 | ₩87,668 | ₩87,668 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩86,595 | ₩86,595 | ₩86,595 | ₩86,595 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩87,180 | ₩87,180 | ₩87,042 | ₩87,042 | -0.16% | 800 |
|---|
| 2026.09.14 | ₩87,459 | ₩87,459 | ₩87,459 | ₩87,459 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩87,837 | ₩87,870 | ₩87,247 | ₩87,870 | +0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩87,321 | ₩87,321 | ₩87,046 | ₩87,053 | -0.31% | 500 |
|---|
| 2026.09.09 | ₩88,078 | ₩88,078 | ₩87,721 | ₩87,721 | -0.40% | 800 |
|---|
| 2026.09.08 | ₩89,069 | ₩89,069 | ₩88,797 | ₩88,797 | -0.31% | 8천 |
|---|
| 2026.09.04 | ₩89,317 | ₩89,317 | ₩89,317 | ₩89,317 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩89,564 | ₩89,564 | ₩89,389 | ₩89,389 | -0.20% | 3.4만 |
|---|
| 2026.09.02 | ₩88,170 | ₩88,170 | ₩88,170 | ₩88,170 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,796 | ₩87,796 | ₩87,796 | ₩87,796 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,741 | ₩88,741 | ₩88,741 | ₩88,741 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩88,912 | ₩88,912 | ₩88,912 | ₩88,912 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩89,038 | ₩89,038 | ₩89,038 | ₩89,038 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩89,327 | ₩89,327 | ₩89,327 | ₩89,327 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩89,671 | ₩89,671 | ₩89,497 | ₩89,670 | -0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩89,283 | ₩89,283 | ₩88,948 | ₩89,148 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩89,096 | ₩89,216 | ₩89,096 | ₩89,105 | +0.01% | 2.6천 |
|---|
| 2026.08.20 | ₩88,422 | ₩88,422 | ₩88,422 | ₩88,422 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,526 | ₩88,526 | ₩88,526 | ₩88,526 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,899 | ₩87,899 | ₩87,899 | ₩87,899 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩88,727 | ₩88,727 | ₩88,727 | ₩88,727 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,067 | ₩89,067 | ₩89,067 | ₩89,067 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,144 | ₩89,144 | ₩89,144 | ₩89,144 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩88,865 | ₩88,865 | ₩88,865 | ₩88,865 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩87,569 | ₩88,609 | ₩87,569 | ₩88,609 | +1.19% | 700 |
|---|
| 2026.08.10 | ₩88,567 | ₩88,567 | ₩88,522 | ₩88,522 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩88,792 | ₩88,792 | ₩88,792 | ₩88,792 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩87,637 | ₩87,637 | ₩87,637 | ₩87,637 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩87,624 | ₩87,624 | ₩87,624 | ₩87,624 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩87,312 | ₩87,312 | ₩87,312 | ₩87,312 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩86,551 | ₩86,582 | ₩86,551 | ₩86,582 | +0.04% | 5천 |
|---|
| 2026.07.31 | ₩86,394 | ₩86,394 | ₩86,394 | ₩86,394 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,912 | ₩87,127 | ₩86,912 | ₩87,127 | +0.25% | 200 |
|---|
| 2026.07.29 | ₩84,998 | ₩84,998 | ₩84,998 | ₩84,998 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,140 | ₩85,140 | ₩85,140 | ₩85,140 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩84,903 | ₩84,957 | ₩84,341 | ₩84,646 | -0.30% | 900 |
|---|
| 2026.07.24 | ₩84,155 | ₩84,155 | ₩83,971 | ₩83,971 | -0.22% | 100 |
|---|
| 2026.07.23 | ₩83,388 | ₩83,388 | ₩83,388 | ₩83,388 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩84,729 | ₩84,729 | ₩84,467 | ₩84,467 | -0.31% | 2.5천 |
|---|
| 2026.07.21 | ₩84,408 | ₩84,408 | ₩84,350 | ₩84,350 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩83,439 | ₩83,439 | ₩83,439 | ₩83,439 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩84,196 | ₩84,196 | ₩84,196 | ₩84,196 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩84,360 | ₩84,360 | ₩84,360 | ₩84,360 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩85,024 | ₩85,024 | ₩84,153 | ₩84,581 | -0.52% | 700 |
|---|
| 2026.07.14 | ₩84,113 | ₩84,122 | ₩84,113 | ₩84,122 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩83,548 | ₩83,548 | ₩83,548 | ₩83,548 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩84,254 | ₩84,254 | ₩84,254 | ₩84,254 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩83,927 | ₩83,927 | ₩83,927 | ₩83,927 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩82,921 | ₩83,485 | ₩82,921 | ₩83,485 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩84,247 | ₩84,247 | ₩84,180 | ₩84,180 | -0.08% | 1.2만 |
|---|
| 2026.07.06 | ₩84,815 | ₩84,815 | ₩84,815 | ₩84,815 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩84,086 | ₩84,086 | ₩83,982 | ₩83,982 | -0.12% | 1.1천 |
|---|
| 2026.07.01 | ₩83,162 | ₩83,162 | ₩82,858 | ₩82,858 | -0.37% | 1.7천 |
|---|
| 2026.06.30 | ₩83,410 | ₩83,410 | ₩83,410 | ₩83,410 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,867 | ₩83,127 | ₩82,867 | ₩83,127 | +0.31% | 6천 |
|---|
| 2026.06.26 | ₩82,606 | ₩82,800 | ₩82,452 | ₩82,606 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩83,042 | ₩83,042 | ₩82,843 | ₩82,843 | -0.24% | 500 |
|---|
| 2026.06.24 | ₩82,158 | ₩82,218 | ₩82,158 | ₩82,218 | +0.07% | 400 |
|---|
| 2026.06.23 | ₩82,267 | ₩82,267 | ₩82,267 | ₩82,267 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩83,382 | ₩83,382 | ₩83,382 | ₩83,382 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,317 | ₩83,317 | ₩83,317 | ₩83,317 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩85,010 | ₩85,010 | ₩84,303 | ₩84,303 | -0.83% | 500 |
|---|
| 2026.06.16 | ₩85,118 | ₩85,118 | ₩84,917 | ₩84,917 | -0.24% | 1천 |
|---|
| 2026.06.15 | ₩84,649 | ₩84,649 | ₩84,649 | ₩84,649 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩84,361 | ₩84,361 | ₩84,361 | ₩84,361 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩82,961 | ₩84,232 | ₩82,961 | ₩84,232 | +1.53% | 300 |
|---|
| 2026.06.10 | ₩82,038 | ₩82,038 | ₩82,038 | ₩82,038 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩82,988 | ₩82,988 | ₩82,985 | ₩82,985 | -0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩82,863 | ₩82,863 | ₩82,863 | ₩82,863 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩83,577 | ₩83,577 | ₩82,387 | ₩82,387 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩84,086 | ₩84,394 | ₩84,086 | ₩84,394 | +0.37% | 4.6천 |
|---|
| 2026.06.03 | ₩83,674 | ₩83,674 | ₩83,674 | ₩83,674 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩84,207 | ₩84,444 | ₩84,059 | ₩84,444 | +0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩84,100 | ₩84,100 | ₩83,952 | ₩83,952 | -0.18% | 1천 |
|---|
| 2026.05.29 | ₩84,260 | ₩84,260 | ₩84,051 | ₩84,051 | -0.25% | 2.5천 |
|---|
| 2026.05.28 | ₩83,818 | ₩83,818 | ₩83,818 | ₩83,818 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩83,892 | ₩83,892 | ₩83,892 | ₩83,892 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩84,180 | ₩84,180 | ₩84,180 | ₩84,180 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩83,387 | ₩83,387 | ₩83,387 | ₩83,387 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩83,544 | ₩83,544 | ₩83,544 | ₩83,544 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩83,122 | ₩83,336 | ₩83,122 | ₩83,336 | +0.26% | 400 |
|---|
| 2026.05.19 | ₩81,904 | ₩81,904 | ₩81,904 | ₩81,904 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩82,358 | ₩82,358 | ₩82,317 | ₩82,317 | -0.05% | 1.9천 |
|---|
| 2026.05.15 | ₩81,262 | ₩81,488 | ₩81,262 | ₩81,462 | +0.25% | 1천 |
|---|
| 2026.05.14 | ₩82,881 | ₩82,881 | ₩82,608 | ₩82,608 | -0.33% | 200 |
|---|
| 2026.05.13 | ₩82,399 | ₩82,739 | ₩82,399 | ₩82,739 | +0.41% | 1.8천 |
|---|
| 2026.05.12 | ₩82,579 | ₩82,660 | ₩82,579 | ₩82,660 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩83,363 | ₩83,417 | ₩83,175 | ₩83,205 | -0.19% | 2.5천 |
|---|
| 2026.05.08 | ₩83,229 | ₩84,327 | ₩83,149 | ₩83,430 | +0.24% | 1만 |
|---|
| 2026.05.07 | ₩83,711 | ₩83,711 | ₩82,660 | ₩82,660 | -1.26% | 1.6천 |
|---|
| 2026.05.06 | ₩83,913 | ₩84,226 | ₩83,913 | ₩84,226 | +0.37% | 4.1천 |
|---|
| 2026.05.05 | ₩82,002 | ₩82,002 | ₩82,002 | ₩82,002 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩81,011 | ₩81,011 | ₩81,011 | ₩81,011 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩82,626 | ₩82,626 | ₩81,943 | ₩81,943 | -0.83% | 1.3만 |
|---|
| 2026.04.30 | ₩82,292 | ₩82,582 | ₩82,292 | ₩82,582 | +0.35% | 1.9천 |
|---|
| 2026.04.29 | ₩80,899 | ₩80,899 | ₩80,623 | ₩80,623 | -0.34% | 1천 |
|---|
| 2026.04.28 | ₩81,595 | ₩81,595 | ₩81,394 | ₩81,499 | -0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩82,292 | ₩82,292 | ₩82,129 | ₩82,129 | -0.20% | 100 |
|---|
| 2026.04.24 | ₩82,387 | ₩82,387 | ₩82,387 | ₩82,387 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩81,796 | ₩82,412 | ₩81,595 | ₩81,809 | +0.02% | 6.7천 |
|---|
| 2026.04.22 | ₩82,566 | ₩82,566 | ₩82,566 | ₩82,566 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩82,452 | ₩82,452 | ₩82,452 | ₩82,452 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,064 | ₩84,064 | ₩84,064 | ₩84,064 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,769 | ₩84,769 | ₩84,511 | ₩84,511 | -0.30% | 3천 |
|---|
| 2026.04.16 | ₩83,222 | ₩83,222 | ₩83,222 | ₩83,222 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,481 | ₩83,481 | ₩83,481 | ₩83,481 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩83,450 | ₩83,450 | ₩83,450 | ₩83,450 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩82,723 | ₩82,723 | ₩82,723 | ₩82,723 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩82,305 | ₩82,305 | ₩82,191 | ₩82,191 | -0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩82,198 | ₩82,198 | ₩81,969 | ₩81,969 | -0.28% | 200 |
|---|
| 2026.04.08 | ₩82,265 | ₩82,265 | ₩82,115 | ₩82,115 | -0.18% | 100 |
|---|
| 2026.04.07 | ₩78,367 | ₩79,180 | ₩78,367 | ₩79,180 | +1.04% | 200 |
|---|
| 2026.04.06 | ₩78,782 | ₩79,372 | ₩78,782 | ₩79,265 | +0.61% | 5천 |
|---|
| 2026.04.02 | ₩78,935 | ₩78,935 | ₩78,935 | ₩78,935 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩79,251 | ₩79,311 | ₩79,251 | ₩79,311 | +0.08% | 600 |
|---|
| 2026.03.31 | ₩77,001 | ₩78,314 | ₩77,001 | ₩78,314 | +1.70% | 1.2천 |
|---|
| 2026.03.30 | ₩75,648 | ₩75,648 | ₩75,648 | ₩75,648 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩75,506 | ₩75,506 | ₩75,506 | ₩75,506 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩76,085 | ₩76,085 | ₩76,085 | ₩76,085 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩77,653 | ₩77,653 | ₩77,653 | ₩77,653 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩76,613 | ₩76,712 | ₩76,613 | ₩76,712 | +0.13% | 200 |
|---|
| 2026.03.23 | ₩77,229 | ₩77,276 | ₩77,100 | ₩77,100 | -0.17% | 400 |
|---|
| 2026.03.20 | ₩74,952 | ₩75,208 | ₩74,952 | ₩75,208 | +0.34% | 600 |
|---|
| 2026.03.19 | ₩77,403 | ₩77,610 | ₩77,376 | ₩77,610 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩78,943 | ₩78,943 | ₩77,764 | ₩77,764 | -1.49% | 7.5천 |
|---|
| 2026.03.17 | ₩79,680 | ₩79,680 | ₩79,388 | ₩79,388 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩79,144 | ₩79,211 | ₩79,104 | ₩79,184 | +0.05% | 7.3천 |
|---|
| 2026.03.13 | ₩78,849 | ₩78,849 | ₩78,105 | ₩78,105 | -0.94% | 1.7만 |
|---|
| 2026.03.12 | ₩78,809 | ₩78,809 | ₩78,679 | ₩78,679 | -0.16% | 600 |
|---|
| 2026.03.11 | ₩80,309 | ₩80,483 | ₩80,132 | ₩80,206 | -0.13% | 5.6천 |
|---|
| 2026.03.10 | ₩81,126 | ₩81,247 | ₩80,599 | ₩80,599 | -0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩78,541 | ₩80,175 | ₩78,541 | ₩80,175 | +2.08% | 400 |
|---|
| 2026.03.06 | ₩80,004 | ₩80,004 | ₩80,004 | ₩80,004 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩80,550 | ₩80,550 | ₩80,438 | ₩80,438 | -0.14% | 700 |
|---|
| 2026.03.04 | ₩81,555 | ₩82,257 | ₩81,555 | ₩82,257 | +0.86% | 600 |
|---|
| 2026.03.03 | ₩79,640 | ₩81,059 | ₩79,532 | ₩80,948 | +1.64% | 1.5천 |
|---|
| 2026.03.02 | ₩83,484 | ₩83,797 | ₩82,734 | ₩83,797 | +0.38% | 5.3천 |
|---|
| 2026.02.27 | ₩85,400 | ₩85,463 | ₩85,399 | ₩85,463 | +0.07% | 500 |
|---|
| 2026.02.26 | ₩85,720 | ₩85,747 | ₩85,278 | ₩85,554 | -0.19% | 3.3천 |
|---|
| 2026.02.25 | ₩85,439 | ₩85,620 | ₩85,385 | ₩85,620 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩84,877 | ₩84,877 | ₩84,863 | ₩84,863 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩85,064 | ₩85,064 | ₩84,582 | ₩84,586 | -0.56% | 1.1천 |
|---|
| 2026.02.20 | ₩84,783 | ₩84,917 | ₩84,783 | ₩84,917 | +0.16% | 200 |
|---|
| 2026.02.19 | ₩84,126 | ₩84,262 | ₩84,126 | ₩84,262 | +0.16% | 6.1천 |
|---|
| 2026.02.18 | ₩84,783 | ₩84,783 | ₩84,607 | ₩84,607 | -0.21% | 100 |
|---|
| 2026.02.17 | ₩83,256 | ₩84,555 | ₩83,256 | ₩84,447 | +1.43% | 4.4천 |
|---|
| 2026.02.13 | ₩83,323 | ₩84,732 | ₩83,323 | ₩84,732 | +1.69% | 300 |
|---|
| 2026.02.12 | ₩85,285 | ₩85,285 | ₩84,464 | ₩84,464 | -0.96% | 700 |
|---|
| 2026.02.11 | ₩85,332 | ₩85,332 | ₩85,332 | ₩85,332 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩85,017 | ₩85,017 | ₩85,017 | ₩85,017 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩84,851 | ₩84,851 | ₩84,851 | ₩84,851 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩83,721 | ₩83,721 | ₩83,721 | ₩83,721 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩82,245 | ₩82,245 | ₩81,987 | ₩81,987 | -0.31% | 200 |
|---|
| 2026.02.04 | ₩82,834 | ₩83,003 | ₩82,834 | ₩83,003 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩82,814 | ₩82,814 | ₩82,798 | ₩82,798 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩82,774 | ₩82,803 | ₩82,774 | ₩82,803 | +0.04% | 1.1천 |
|---|
| 2026.01.30 | ₩82,452 | ₩82,452 | ₩82,190 | ₩82,190 | -0.32% | 300 |
|---|
| 2026.01.29 | ₩83,111 | ₩83,111 | ₩83,111 | ₩83,111 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩82,779 | ₩82,779 | ₩82,779 | ₩82,779 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩83,391 | ₩83,391 | ₩83,391 | ₩83,391 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩82,479 | ₩82,479 | ₩82,249 | ₩82,249 | -0.28% | 600 |
|---|
| 2026.01.23 | ₩81,434 | ₩81,770 | ₩81,434 | ₩81,770 | +0.41% | 100 |
|---|
| 2026.01.22 | ₩81,354 | ₩81,555 | ₩81,354 | ₩81,461 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩81,019 | ₩81,019 | ₩80,778 | ₩80,778 | -0.30% | 400 |
|---|
| 2026.01.20 | ₩80,349 | ₩80,349 | ₩80,104 | ₩80,104 | -0.31% | 1.7천 |
|---|
| 2026.01.16 | ₩81,337 | ₩81,337 | ₩81,337 | ₩81,337 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,203 | ₩81,203 | ₩81,203 | ₩81,203 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩81,622 | ₩81,622 | ₩81,382 | ₩81,382 | -0.29% | 600 |
|---|
| 2026.01.13 | ₩81,635 | ₩81,635 | ₩81,327 | ₩81,445 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩82,104 | ₩82,104 | ₩81,907 | ₩81,907 | -0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩81,448 | ₩81,461 | ₩81,323 | ₩81,323 | -0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩80,376 | ₩80,597 | ₩80,376 | ₩80,597 | +0.27% | 4.2천 |
|---|
| 2026.01.07 | ₩80,611 | ₩81,916 | ₩80,611 | ₩80,759 | +0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩80,925 | ₩80,966 | ₩80,925 | ₩80,966 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩81,081 | ₩81,081 | ₩81,081 | ₩81,081 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩79,707 | ₩80,032 | ₩79,707 | ₩80,032 | +0.41% | 600 |
|---|
| 2025.12.31 | ₩79,131 | ₩79,131 | ₩79,131 | ₩79,131 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩79,800 | ₩79,800 | ₩79,751 | ₩79,751 | -0.06% | 500 |
|---|
| 2025.12.29 | ₩79,439 | ₩79,439 | ₩79,372 | ₩79,372 | -0.08% | 100 |
|---|
| 2025.12.26 | ₩79,733 | ₩79,733 | ₩79,733 | ₩79,733 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩79,595 | ₩79,595 | ₩79,595 | ₩79,595 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩79,358 | ₩79,358 | ₩79,358 | ₩79,358 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩79,117 | ₩79,144 | ₩79,007 | ₩79,007 | -0.14% | 1천 |
|---|
| 2025.12.19 | ₩79,064 | ₩79,064 | ₩78,809 | ₩78,809 | -0.32% | 3.5천 |
|---|
| 2025.12.18 | ₩79,398 | ₩79,398 | ₩79,180 | ₩79,180 | -0.27% | 900 |
|---|
| 2025.12.17 | ₩78,693 | ₩78,693 | ₩78,693 | ₩78,693 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩75,822 | ₩79,613 | ₩75,822 | ₩79,333 | +4.63% | 1.5천 |
|---|
| 2025.12.15 | ₩79,452 | ₩79,666 | ₩79,439 | ₩79,666 | +0.27% | 1.4천 |
|---|
| 2025.12.12 | ₩79,412 | ₩79,412 | ₩78,970 | ₩79,243 | -0.21% | 1.6천 |
|---|
| 2025.12.11 | ₩79,211 | ₩79,638 | ₩79,211 | ₩79,638 | +0.54% | 300 |
|---|
| 2025.12.10 | ₩78,488 | ₩79,100 | ₩78,394 | ₩79,100 | +0.78% | 1.3천 |
|---|
| 2025.12.09 | ₩75,005 | ₩78,729 | ₩75,005 | ₩78,137 | +4.18% | 4천 |
|---|
| 2025.12.08 | ₩78,327 | ₩78,327 | ₩78,206 | ₩78,206 | -0.15% | 200 |
|---|
| 2025.12.05 | ₩78,595 | ₩78,595 | ₩78,528 | ₩78,529 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩78,514 | ₩78,514 | ₩78,484 | ₩78,484 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩78,059 | ₩78,247 | ₩78,059 | ₩78,247 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩77,831 | ₩77,932 | ₩77,831 | ₩77,932 | +0.13% | 100 |
|---|
| 2025.12.01 | ₩78,005 | ₩78,005 | ₩77,793 | ₩77,793 | -0.27% | 200 |
|---|
| 2025.11.28 | ₩77,738 | ₩78,273 | ₩77,738 | ₩78,213 | +0.61% | 2.1천 |
|---|
| 2025.11.26 | ₩74,952 | ₩77,989 | ₩74,952 | ₩77,989 | +4.05% | 3.8천 |
|---|
| 2025.11.25 | ₩75,206 | ₩76,988 | ₩75,206 | ₩76,219 | +1.35% | 5.7천 |
|---|
| 2025.11.24 | ₩75,876 | ₩76,278 | ₩75,876 | ₩75,978 | +0.13% | 3천 |
|---|
| 2025.11.21 | ₩75,675 | ₩76,291 | ₩75,420 | ₩76,067 | +0.52% | 800 |
|---|
| 2025.11.20 | ₩76,425 | ₩76,425 | ₩75,474 | ₩75,849 | -0.75% | 900 |
|---|
| 2025.11.19 | ₩76,465 | ₩76,465 | ₩75,800 | ₩75,800 | -0.87% | 1천 |
|---|
| 2025.11.18 | ₩76,653 | ₩76,653 | ₩75,541 | ₩76,311 | -0.45% | 5.4천 |
|---|
| 2025.11.17 | ₩78,046 | ₩78,756 | ₩71,717 | ₩77,598 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩78,180 | ₩78,434 | ₩77,845 | ₩78,180 | 0.00% | 6.3만 |
|---|
| 2025.11.13 | ₩78,220 | ₩78,245 | ₩78,220 | ₩78,245 | +0.03% | 800 |
|---|
| 2025.11.12 | ₩78,581 | ₩79,640 | ₩77,700 | ₩78,695 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩77,912 | ₩78,836 | ₩76,974 | ₩78,308 | +0.51% | 8.5천 |
|---|
| 2025.11.10 | ₩77,563 | ₩77,667 | ₩77,563 | ₩77,667 | +0.13% | 1.9천 |
|---|
| 2025.11.07 | ₩76,157 | ₩77,294 | ₩75,457 | ₩77,209 | +1.38% | 1.3만 |
|---|
| 2025.11.06 | ₩76,761 | ₩77,841 | ₩75,059 | ₩75,951 | -1.06% | 6.4만 |
|---|
| 2025.11.05 | ₩76,278 | ₩77,447 | ₩75,929 | ₩76,911 | +0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩77,483 | ₩77,669 | ₩75,889 | ₩76,034 | -1.87% | 1.1만 |
|---|
| 2025.11.03 | ₩77,068 | ₩78,374 | ₩75,896 | ₩77,077 | +0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩77,563 | ₩78,555 | ₩76,097 | ₩76,791 | -1.00% | 1.5만 |
|---|
| 2025.10.30 | ₩77,981 | ₩78,193 | ₩77,028 | ₩77,758 | -0.29% | 8.6천 |
|---|
| 2025.10.29 | ₩77,122 | ₩78,899 | ₩76,813 | ₩78,322 | +1.56% | 1.3만 |
|---|
| 2025.10.28 | ₩77,188 | ₩80,544 | ₩76,874 | ₩76,874 | -0.41% | 8.1천 |
|---|
| 2025.10.27 | ₩79,492 | ₩81,026 | ₩77,677 | ₩78,340 | -1.45% | 1.6만 |
|---|
| 2025.10.24 | ₩76,572 | ₩79,291 | ₩75,494 | ₩79,291 | +3.55% | 8.7천 |
|---|
| 2025.10.23 | ₩77,215 | ₩77,657 | ₩76,592 | ₩76,592 | -0.81% | 1.5천 |
|---|
| 2025.10.22 | ₩78,568 | ₩79,204 | ₩76,613 | ₩77,482 | -1.38% | 3.5만 |
|---|
| 2025.10.21 | ₩79,768 | ₩79,768 | ₩79,768 | ₩79,768 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩78,192 | ₩78,997 | ₩78,192 | ₩78,951 | +0.97% | 400 |
|---|
| 2025.10.17 | ₩77,711 | ₩77,851 | ₩77,711 | ₩77,851 | +0.18% | 300 |
|---|
| 2025.10.16 | ₩78,233 | ₩78,233 | ₩77,456 | ₩77,858 | -0.48% | 2.7천 |
|---|
| 2025.10.15 | ₩78,447 | ₩78,461 | ₩78,447 | ₩78,461 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩77,028 | ₩77,028 | ₩76,854 | ₩76,854 | -0.23% | 700 |
|---|
| 2025.10.13 | ₩76,619 | ₩76,619 | ₩76,619 | ₩76,619 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩77,014 | ₩77,014 | ₩75,911 | ₩75,911 | -1.43% | 500 |
|---|