시장 데이터를 불러오는 중
전체 종목
Northern Trust ESG & Climate Investment Grade Corporate Core ETF 과거 주가
Northern Trust ESG & Climate Investment Grade Corporate Core ETF · FEIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust ESG & Climate Investment Grade Corporate Core ETF · FEIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,860 | ₩51,860 | ₩51,860 | ₩51,860 | 0.00% | 100 |
| 2026.10.08 | ₩51,711 | ₩51,912 | ₩51,711 | ₩51,912 | +0.39% | 4.5만 |
| 2026.10.07 | ₩51,604 | ₩51,745 | ₩51,604 | ₩51,745 | +0.27% | 100 |
| 2026.10.06 | ₩51,765 | ₩51,765 | ₩51,765 | ₩51,765 | 0.00% | 300 |
| 2026.10.05 | ₩51,624 | ₩51,624 | ₩51,624 | ₩51,624 | 0.00% | 100 |
| 2026.10.02 | ₩51,579 | ₩51,599 | ₩51,579 | ₩51,599 | +0.04% | 300 |
| 2026.10.01 | ₩51,706 | ₩51,706 | ₩51,706 | ₩51,706 | 0.00% | 100 |
| 2026.09.30 | ₩51,819 | ₩51,819 | ₩51,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,793 |
| -0.05% |
| 1.4천 |
| 2026.09.29 | ₩51,867 | ₩51,867 | ₩51,867 | ₩51,867 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩51,887 | ₩51,892 | ₩51,859 | ₩51,883 | -0.01% | 2천 |
|---|
| 2026.09.25 | ₩52,221 | ₩52,221 | ₩52,221 | ₩52,221 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,180 | ₩52,180 | ₩52,180 | ₩52,180 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,556 | ₩52,556 | ₩52,368 | ₩52,450 | -0.20% | 4천 |
|---|
| 2026.09.22 | ₩52,998 | ₩52,998 | ₩52,676 | ₩52,952 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩52,998 | ₩52,998 | ₩52,917 | ₩52,958 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩52,797 | ₩52,837 | ₩52,757 | ₩52,837 | +0.08% | 3.5천 |
|---|
| 2026.09.17 | ₩53,011 | ₩53,011 | ₩52,743 | ₩52,964 | -0.09% | 6천 |
|---|
| 2026.09.16 | ₩52,783 | ₩52,783 | ₩52,782 | ₩52,782 | -0.00% | 200 |
|---|
| 2026.09.15 | ₩52,716 | ₩52,743 | ₩52,462 | ₩52,716 | 0.00% | 5.2천 |
|---|
| 2026.09.14 | ₩52,774 | ₩52,774 | ₩52,774 | ₩52,774 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,850 | ₩52,850 | ₩52,790 | ₩52,790 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩52,931 | ₩52,944 | ₩52,817 | ₩52,817 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩53,159 | ₩53,185 | ₩53,145 | ₩53,185 | +0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩53,319 | ₩53,346 | ₩53,078 | ₩53,219 | -0.19% | 4.2천 |
|---|
| 2026.09.04 | ₩53,306 | ₩53,306 | ₩53,306 | ₩53,306 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩53,360 | ₩53,360 | ₩53,293 | ₩53,306 | -0.10% | 3.3만 |
|---|
| 2026.09.02 | ₩53,226 | ₩53,234 | ₩53,226 | ₩53,234 | +0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩53,199 | ₩53,226 | ₩53,199 | ₩53,212 | +0.03% | 4.1천 |
|---|
| 2026.08.31 | ₩53,594 | ₩53,594 | ₩53,594 | ₩53,594 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,656 | ₩53,681 | ₩53,656 | ₩53,675 | +0.03% | 600 |
|---|
| 2026.08.27 | ₩53,835 | ₩53,835 | ₩53,835 | ₩53,835 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,842 | ₩53,896 | ₩53,842 | ₩53,882 | +0.07% | 4.6천 |
|---|
| 2026.08.25 | ₩53,802 | ₩53,862 | ₩53,802 | ₩53,862 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩53,601 | ₩53,608 | ₩53,587 | ₩53,587 | -0.02% | 5.6천 |
|---|
| 2026.08.21 | ₩53,467 | ₩53,480 | ₩53,467 | ₩53,480 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩53,547 | ₩53,561 | ₩53,547 | ₩53,561 | +0.03% | 1.3천 |
|---|
| 2026.08.19 | ₩53,778 | ₩53,778 | ₩53,778 | ₩53,778 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,413 | ₩53,504 | ₩53,413 | ₩53,504 | +0.17% | 200 |
|---|
| 2026.08.17 | ₩53,520 | ₩53,520 | ₩53,440 | ₩53,440 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩53,681 | ₩53,681 | ₩53,574 | ₩53,587 | -0.17% | 1천 |
|---|
| 2026.08.13 | ₩53,775 | ₩53,876 | ₩53,755 | ₩53,755 | -0.04% | 1천 |
|---|
| 2026.08.12 | ₩53,641 | ₩53,641 | ₩53,574 | ₩53,614 | -0.05% | 2.3천 |
|---|
| 2026.08.11 | ₩53,601 | ₩53,601 | ₩53,541 | ₩53,567 | -0.06% | 2.9천 |
|---|
| 2026.08.10 | ₩53,561 | ₩53,561 | ₩53,487 | ₩53,487 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩53,708 | ₩53,755 | ₩53,681 | ₩53,755 | +0.09% | 400 |
|---|
| 2026.08.06 | ₩53,668 | ₩53,668 | ₩53,561 | ₩53,634 | -0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩53,788 | ₩53,835 | ₩53,775 | ₩53,835 | +0.09% | 400 |
|---|
| 2026.08.04 | ₩53,701 | ₩53,842 | ₩53,701 | ₩53,842 | +0.26% | 200 |
|---|
| 2026.08.03 | ₩53,427 | ₩53,500 | ₩53,413 | ₩53,500 | +0.14% | 700 |
|---|
| 2026.07.31 | ₩53,520 | ₩53,565 | ₩53,520 | ₩53,565 | +0.08% | 100 |
|---|
| 2026.07.30 | ₩53,654 | ₩53,668 | ₩53,628 | ₩53,668 | +0.02% | 200 |
|---|
| 2026.07.29 | ₩53,668 | ₩53,668 | ₩53,573 | ₩53,573 | -0.18% | 500 |
|---|
| 2026.07.28 | ₩53,775 | ₩53,822 | ₩53,775 | ₩53,822 | +0.09% | 300 |
|---|
| 2026.07.27 | ₩53,696 | ₩53,696 | ₩53,696 | ₩53,696 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,608 | ₩53,608 | ₩53,608 | ₩53,608 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,554 | ₩53,559 | ₩53,554 | ₩53,559 | +0.01% | 3.7천 |
|---|
| 2026.07.22 | ₩53,748 | ₩53,748 | ₩53,735 | ₩53,735 | -0.02% | 1천 |
|---|
| 2026.07.21 | ₩53,876 | ₩53,876 | ₩53,762 | ₩53,861 | -0.03% | 2.5천 |
|---|
| 2026.07.20 | ₩53,936 | ₩53,936 | ₩53,936 | ₩53,936 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,117 | ₩54,117 | ₩54,117 | ₩54,117 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,123 | ₩54,123 | ₩53,922 | ₩54,016 | -0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩54,130 | ₩54,177 | ₩54,130 | ₩54,177 | +0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩54,003 | ₩54,003 | ₩54,000 | ₩54,000 | -0.00% | 1.5천 |
|---|
| 2026.07.13 | ₩54,030 | ₩54,043 | ₩53,890 | ₩53,890 | -0.26% | 1.9만 |
|---|
| 2026.07.10 | ₩54,056 | ₩54,103 | ₩54,056 | ₩54,103 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩54,217 | ₩54,217 | ₩54,204 | ₩54,204 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩54,097 | ₩54,148 | ₩54,097 | ₩54,148 | +0.09% | 300 |
|---|
| 2026.07.07 | ₩54,378 | ₩54,378 | ₩54,243 | ₩54,243 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩54,499 | ₩54,566 | ₩54,391 | ₩54,566 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩54,499 | ₩54,604 | ₩54,391 | ₩54,604 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩54,432 | ₩54,619 | ₩54,432 | ₩54,525 | +0.17% | 7.6천 |
|---|
| 2026.06.30 | ₩54,981 | ₩54,981 | ₩54,803 | ₩54,803 | -0.32% | 1.6천 |
|---|
| 2026.06.29 | ₩54,981 | ₩55,061 | ₩54,981 | ₩55,041 | +0.11% | 800 |
|---|
| 2026.06.26 | ₩54,901 | ₩54,976 | ₩54,768 | ₩54,976 | +0.14% | 2.8천 |
|---|
| 2026.06.25 | ₩55,028 | ₩55,028 | ₩54,948 | ₩54,948 | -0.15% | 800 |
|---|
| 2026.06.24 | ₩54,954 | ₩54,954 | ₩54,921 | ₩54,921 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩54,741 | ₩54,741 | ₩54,607 | ₩54,713 | -0.05% | 1.5천 |
|---|
| 2026.06.22 | ₩54,592 | ₩54,626 | ₩54,592 | ₩54,626 | +0.06% | 900 |
|---|
| 2026.06.18 | ₩54,793 | ₩54,793 | ₩54,673 | ₩54,767 | -0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,621 | ₩54,621 | ₩54,621 | ₩54,621 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,740 | ₩54,783 | ₩54,619 | ₩54,783 | +0.08% | 1천 |
|---|
| 2026.06.15 | ₩54,780 | ₩54,780 | ₩54,747 | ₩54,747 | -0.06% | 12.3만 |
|---|
| 2026.06.12 | ₩54,726 | ₩54,726 | ₩54,726 | ₩54,726 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,512 | ₩54,753 | ₩54,512 | ₩54,753 | +0.44% | 4.6천 |
|---|
| 2026.06.10 | ₩54,472 | ₩54,512 | ₩54,385 | ₩54,385 | -0.16% | 3.2천 |
|---|
| 2026.06.09 | ₩54,378 | ₩54,489 | ₩54,378 | ₩54,489 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩54,391 | ₩54,391 | ₩54,357 | ₩54,357 | -0.06% | 600 |
|---|
| 2026.06.05 | ₩54,485 | ₩54,485 | ₩54,407 | ₩54,407 | -0.14% | 200 |
|---|
| 2026.06.04 | ₩54,693 | ₩54,706 | ₩54,693 | ₩54,706 | +0.02% | 400 |
|---|
| 2026.06.03 | ₩54,592 | ₩54,603 | ₩54,592 | ₩54,603 | +0.02% | 1.9천 |
|---|
| 2026.06.02 | ₩54,787 | ₩54,793 | ₩54,722 | ₩54,722 | -0.12% | 200 |
|---|
| 2026.06.01 | ₩54,673 | ₩54,682 | ₩54,673 | ₩54,682 | +0.02% | 900 |
|---|
| 2026.05.29 | ₩54,954 | ₩54,954 | ₩54,921 | ₩54,921 | -0.06% | 2.8만 |
|---|
| 2026.05.28 | ₩54,780 | ₩54,881 | ₩54,780 | ₩54,881 | +0.18% | 6천 |
|---|
| 2026.05.27 | ₩54,740 | ₩54,740 | ₩54,740 | ₩54,740 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,633 | ₩54,673 | ₩54,633 | ₩54,673 | +0.07% | 1.6천 |
|---|
| 2026.05.22 | ₩54,432 | ₩54,525 | ₩54,432 | ₩54,525 | +0.17% | 2.7천 |
|---|
| 2026.05.21 | ₩54,177 | ₩54,412 | ₩54,177 | ₩54,412 | +0.43% | 300 |
|---|
| 2026.05.20 | ₩54,056 | ₩54,346 | ₩54,056 | ₩54,346 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩53,999 | ₩53,999 | ₩53,999 | ₩53,999 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,271 | ₩54,271 | ₩54,224 | ₩54,224 | -0.09% | 6.5천 |
|---|
| 2026.05.15 | ₩54,278 | ₩54,278 | ₩54,251 | ₩54,251 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩54,693 | ₩54,720 | ₩54,618 | ₩54,618 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩54,579 | ₩54,606 | ₩54,579 | ₩54,606 | +0.05% | 300 |
|---|
| 2026.05.12 | ₩54,592 | ₩54,592 | ₩54,566 | ₩54,579 | -0.02% | 500 |
|---|
| 2026.05.11 | ₩54,787 | ₩54,787 | ₩54,713 | ₩54,733 | -0.10% | 4만 |
|---|
| 2026.05.08 | ₩54,854 | ₩54,854 | ₩54,854 | ₩54,854 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩54,653 | ₩54,653 | ₩54,653 | ₩54,653 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩54,876 | ₩54,876 | ₩54,876 | ₩54,876 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,579 | ₩54,659 | ₩54,579 | ₩54,621 | +0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩54,412 | ₩54,412 | ₩54,412 | ₩54,412 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,619 | ₩54,726 | ₩54,606 | ₩54,626 | +0.01% | 700 |
|---|
| 2026.04.30 | ₩54,713 | ₩54,713 | ₩54,713 | ₩54,713 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩54,666 | ₩54,666 | ₩54,666 | ₩54,666 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,834 | ₩54,838 | ₩54,834 | ₩54,838 | +0.01% | 100 |
|---|
| 2026.04.27 | ₩54,981 | ₩54,981 | ₩54,907 | ₩54,907 | -0.13% | 600 |
|---|
| 2026.04.24 | ₩55,055 | ₩55,055 | ₩55,048 | ₩55,048 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩55,032 | ₩55,032 | ₩55,032 | ₩55,032 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,136 | ₩55,136 | ₩55,136 | ₩55,136 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,041 | ₩55,041 | ₩55,041 | ₩55,041 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,169 | ₩55,175 | ₩55,169 | ₩55,175 | +0.01% | 400 |
|---|
| 2026.04.17 | ₩55,296 | ₩55,296 | ₩55,236 | ₩55,236 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩54,968 | ₩54,988 | ₩54,968 | ₩54,981 | +0.02% | 800 |
|---|
| 2026.04.15 | ₩55,115 | ₩55,122 | ₩55,115 | ₩55,120 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩55,122 | ₩55,122 | ₩55,122 | ₩55,122 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩54,901 | ₩55,048 | ₩54,901 | ₩55,048 | +0.27% | 200 |
|---|
| 2026.04.10 | ₩54,968 | ₩54,968 | ₩54,854 | ₩54,854 | -0.21% | 6.6천 |
|---|
| 2026.04.09 | ₩54,874 | ₩54,994 | ₩54,874 | ₩54,994 | +0.22% | 700 |
|---|
| 2026.04.08 | ₩54,914 | ₩54,914 | ₩54,867 | ₩54,867 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩54,793 | ₩54,793 | ₩54,793 | ₩54,793 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩54,767 | ₩54,767 | ₩54,713 | ₩54,713 | -0.10% | 5.7천 |
|---|
| 2026.04.02 | ₩54,566 | ₩54,814 | ₩54,566 | ₩54,814 | +0.45% | 600 |
|---|
| 2026.04.01 | ₩54,592 | ₩54,592 | ₩54,579 | ₩54,586 | -0.01% | 1.8천 |
|---|
| 2026.03.31 | ₩54,673 | ₩54,844 | ₩54,673 | ₩54,844 | +0.31% | 200 |
|---|
| 2026.03.30 | ₩54,499 | ₩54,499 | ₩54,499 | ₩54,499 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩54,225 | ₩54,225 | ₩54,225 | ₩54,225 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩54,343 | ₩54,343 | ₩54,343 | ₩54,343 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩54,713 | ₩54,713 | ₩54,680 | ₩54,680 | -0.06% | 600 |
|---|
| 2026.03.24 | ₩54,378 | ₩54,532 | ₩54,378 | ₩54,525 | +0.27% | 2.7천 |
|---|
| 2026.03.23 | ₩54,512 | ₩54,666 | ₩54,512 | ₩54,666 | +0.28% | 100 |
|---|
| 2026.03.20 | ₩54,283 | ₩54,283 | ₩54,283 | ₩54,283 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,525 | ₩54,843 | ₩54,525 | ₩54,843 | +0.58% | 5.9만 |
|---|
| 2026.03.18 | ₩54,860 | ₩54,874 | ₩54,713 | ₩54,753 | -0.20% | 9.1천 |
|---|
| 2026.03.17 | ₩54,820 | ₩54,881 | ₩54,820 | ₩54,881 | +0.11% | 4.4천 |
|---|
| 2026.03.16 | ₩54,726 | ₩54,726 | ₩54,694 | ₩54,694 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩54,740 | ₩54,740 | ₩54,445 | ₩54,445 | -0.54% | 200 |
|---|
| 2026.03.12 | ₩54,606 | ₩54,673 | ₩54,537 | ₩54,537 | -0.13% | 1.3천 |
|---|
| 2026.03.11 | ₩54,994 | ₩54,994 | ₩54,700 | ₩54,874 | -0.22% | 6.1천 |
|---|
| 2026.03.10 | ₩55,370 | ₩55,370 | ₩55,249 | ₩55,269 | -0.18% | 1.4천 |
|---|
| 2026.03.09 | ₩55,551 | ₩55,551 | ₩55,551 | ₩55,551 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,189 | ₩55,370 | ₩55,189 | ₩55,308 | +0.22% | 300 |
|---|
| 2026.03.05 | ₩55,410 | ₩55,423 | ₩55,410 | ₩55,423 | +0.02% | 300 |
|---|
| 2026.03.04 | ₩55,635 | ₩55,635 | ₩55,635 | ₩55,635 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩55,396 | ₩55,584 | ₩55,396 | ₩55,584 | +0.34% | 700 |
|---|
| 2026.03.02 | ₩55,638 | ₩55,638 | ₩55,463 | ₩55,555 | -0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩55,999 | ₩56,087 | ₩55,986 | ₩55,986 | -0.02% | 1.2천 |
|---|
| 2026.02.26 | ₩55,919 | ₩55,975 | ₩55,919 | ₩55,975 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩55,973 | ₩55,973 | ₩55,865 | ₩55,939 | -0.06% | 2.9천 |
|---|
| 2026.02.24 | ₩55,959 | ₩55,959 | ₩55,906 | ₩55,922 | -0.07% | 9.9천 |
|---|
| 2026.02.23 | ₩56,066 | ₩56,066 | ₩55,981 | ₩55,981 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩55,946 | ₩55,986 | ₩55,927 | ₩55,986 | +0.07% | 300 |
|---|
| 2026.02.19 | ₩55,879 | ₩55,966 | ₩55,879 | ₩55,966 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩55,946 | ₩56,147 | ₩55,946 | ₩55,979 | +0.06% | 9.8천 |
|---|
| 2026.02.17 | ₩55,934 | ₩55,985 | ₩55,934 | ₩55,985 | +0.09% | 400 |
|---|
| 2026.02.13 | ₩55,892 | ₩55,892 | ₩55,859 | ₩55,886 | -0.01% | 4.2만 |
|---|
| 2026.02.12 | ₩55,785 | ₩55,785 | ₩55,766 | ₩55,766 | -0.03% | 1.5천 |
|---|
| 2026.02.11 | ₩55,490 | ₩55,530 | ₩55,490 | ₩55,517 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩55,624 | ₩55,624 | ₩55,544 | ₩55,577 | -0.08% | 1.5천 |
|---|
| 2026.02.09 | ₩55,396 | ₩55,463 | ₩55,383 | ₩55,446 | +0.09% | 1.3만 |
|---|
| 2026.02.06 | ₩55,403 | ₩55,410 | ₩55,403 | ₩55,410 | +0.01% | 500 |
|---|
| 2026.02.05 | ₩55,383 | ₩55,450 | ₩55,383 | ₩55,450 | +0.12% | 300 |
|---|
| 2026.02.04 | ₩55,195 | ₩55,216 | ₩54,927 | ₩55,216 | +0.04% | 8.7천 |
|---|
| 2026.02.03 | ₩55,289 | ₩55,289 | ₩55,289 | ₩55,289 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩55,303 | ₩55,312 | ₩55,155 | ₩55,264 | -0.07% | 2.1천 |
|---|
| 2026.01.30 | ₩55,557 | ₩55,557 | ₩55,557 | ₩55,557 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩55,557 | ₩55,557 | ₩55,556 | ₩55,556 | -0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩55,544 | ₩55,544 | ₩55,544 | ₩55,544 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩55,591 | ₩55,591 | ₩55,591 | ₩55,591 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩55,638 | ₩55,638 | ₩55,638 | ₩55,638 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩55,612 | ₩55,612 | ₩55,612 | ₩55,612 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩55,584 | ₩55,658 | ₩55,577 | ₩55,577 | -0.01% | 3.3천 |
|---|
| 2026.01.21 | ₩55,329 | ₩55,530 | ₩55,329 | ₩55,524 | +0.35% | 500 |
|---|
| 2026.01.20 | ₩55,289 | ₩55,289 | ₩55,262 | ₩55,269 | -0.04% | 2.7천 |
|---|
| 2026.01.16 | ₩55,530 | ₩55,544 | ₩55,530 | ₩55,537 | +0.01% | 500 |
|---|
| 2026.01.15 | ₩55,691 | ₩55,691 | ₩55,623 | ₩55,623 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩55,678 | ₩55,678 | ₩55,678 | ₩55,678 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩55,544 | ₩55,559 | ₩55,544 | ₩55,559 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩55,477 | ₩55,477 | ₩55,470 | ₩55,470 | -0.01% | 100 |
|---|
| 2026.01.09 | ₩55,517 | ₩55,530 | ₩55,517 | ₩55,530 | +0.02% | 6천 |
|---|
| 2026.01.08 | ₩55,383 | ₩55,383 | ₩55,383 | ₩55,383 | 0.00% | 5.4천 |
|---|
| 2026.01.07 | ₩55,537 | ₩55,537 | ₩55,537 | ₩55,537 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩55,383 | ₩55,470 | ₩55,336 | ₩55,470 | +0.16% | 8.4만 |
|---|
| 2026.01.05 | ₩55,455 | ₩55,455 | ₩55,455 | ₩55,455 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,323 | ₩55,341 | ₩55,323 | ₩55,341 | +0.03% | 600 |
|---|
| 2025.12.31 | ₩55,399 | ₩55,399 | ₩55,399 | ₩55,399 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,557 | ₩55,557 | ₩55,524 | ₩55,524 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩55,544 | ₩55,563 | ₩55,544 | ₩55,563 | +0.03% | 1천 |
|---|
| 2025.12.26 | ₩55,530 | ₩55,530 | ₩55,530 | ₩55,530 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,423 | ₩55,510 | ₩55,423 | ₩55,510 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩55,323 | ₩55,323 | ₩55,323 | ₩55,323 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,289 | ₩55,289 | ₩55,283 | ₩55,283 | -0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩55,309 | ₩55,309 | ₩55,309 | ₩55,309 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,611 | ₩55,651 | ₩55,571 | ₩55,616 | +0.01% | 5.6천 |
|---|
| 2025.12.17 | ₩55,450 | ₩55,457 | ₩55,450 | ₩55,457 | +0.01% | 300 |
|---|
| 2025.12.16 | ₩55,370 | ₩55,470 | ₩55,370 | ₩55,470 | +0.18% | 1천 |
|---|
| 2025.12.15 | ₩55,463 | ₩55,463 | ₩55,370 | ₩55,370 | -0.17% | 300 |
|---|
| 2025.12.12 | ₩55,343 | ₩55,343 | ₩55,336 | ₩55,336 | -0.01% | 300 |
|---|
| 2025.12.11 | ₩55,584 | ₩55,593 | ₩55,450 | ₩55,561 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩55,557 | ₩55,564 | ₩55,490 | ₩55,564 | +0.01% | 2.8천 |
|---|
| 2025.12.09 | ₩55,437 | ₩55,437 | ₩55,437 | ₩55,437 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,396 | ₩55,478 | ₩55,396 | ₩55,478 | +0.15% | 1.1천 |
|---|
| 2025.12.05 | ₩55,530 | ₩55,557 | ₩55,530 | ₩55,557 | +0.05% | 200 |
|---|
| 2025.12.04 | ₩55,631 | ₩55,631 | ₩55,631 | ₩55,631 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,745 | ₩55,852 | ₩55,721 | ₩55,721 | -0.04% | 1.4천 |
|---|
| 2025.12.02 | ₩55,557 | ₩55,609 | ₩55,557 | ₩55,609 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩55,490 | ₩55,584 | ₩55,490 | ₩55,557 | +0.12% | 6.7천 |
|---|
| 2025.11.28 | ₩55,959 | ₩56,044 | ₩55,959 | ₩56,044 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩56,053 | ₩56,105 | ₩56,053 | ₩56,105 | +0.09% | 200 |
|---|
| 2025.11.25 | ₩56,013 | ₩56,013 | ₩55,825 | ₩55,912 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩55,804 | ₩55,804 | ₩55,804 | ₩55,804 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 600 |
|---|
| 2025.11.20 | ₩55,490 | ₩55,510 | ₩55,463 | ₩55,477 | -0.02% | 1.4천 |
|---|
| 2025.11.19 | ₩55,417 | ₩55,417 | ₩55,417 | ₩55,417 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,423 | ₩55,450 | ₩55,423 | ₩55,450 | +0.05% | 400 |
|---|
| 2025.11.17 | ₩55,437 | ₩55,437 | ₩55,383 | ₩55,402 | -0.06% | 800 |
|---|
| 2025.11.14 | ₩55,407 | ₩55,407 | ₩55,407 | ₩55,407 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,530 | ₩55,544 | ₩55,504 | ₩55,504 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩55,691 | ₩55,691 | ₩55,691 | ₩55,691 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩55,664 | ₩55,760 | ₩55,664 | ₩55,760 | +0.17% | 3천 |
|---|
| 2025.11.10 | ₩55,530 | ₩55,584 | ₩55,530 | ₩55,561 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩55,530 | ₩55,537 | ₩55,530 | ₩55,537 | +0.01% | 400 |
|---|
| 2025.11.06 | ₩55,656 | ₩55,656 | ₩55,644 | ₩55,644 | -0.02% | 300 |
|---|
| 2025.11.05 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩55,537 | ₩55,537 | ₩55,537 | ₩55,537 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,517 | ₩55,638 | ₩55,463 | ₩55,463 | -0.10% | 900 |
|---|
| 2025.10.31 | ₩55,865 | ₩55,865 | ₩55,828 | ₩55,828 | -0.07% | 6.6천 |
|---|
| 2025.10.30 | ₩55,982 | ₩55,982 | ₩55,982 | ₩55,982 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,187 | ₩56,187 | ₩56,187 | ₩56,187 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,442 | ₩56,462 | ₩56,442 | ₩56,462 | +0.04% | 7.2천 |
|---|
| 2025.10.27 | ₩56,388 | ₩56,462 | ₩56,388 | ₩56,462 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩56,388 | ₩56,395 | ₩56,388 | ₩56,395 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩56,297 | ₩56,297 | ₩56,297 | ₩56,297 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,415 | ₩56,415 | ₩56,349 | ₩56,349 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩56,305 | ₩56,305 | ₩56,288 | ₩56,288 | -0.03% | 200 |
|---|
| 2025.10.17 | ₩56,187 | ₩56,214 | ₩56,183 | ₩56,183 | -0.01% | 1.5천 |
|---|
| 2025.10.16 | ₩56,254 | ₩56,308 | ₩56,249 | ₩56,266 | +0.02% | 1.4천 |
|---|
| 2025.10.15 | ₩56,066 | ₩56,080 | ₩55,986 | ₩56,080 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩55,919 | ₩56,107 | ₩55,919 | ₩56,087 | +0.30% | 800 |
|---|
| 2025.10.13 | ₩55,966 | ₩55,966 | ₩55,966 | ₩55,966 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,825 | ₩55,869 | ₩55,825 | ₩55,869 | +0.08% | 2.8천 |
|---|