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 | ₩51,903 | ₩51,903 | ₩51,903 | ₩51,903 | 0.00% | 100 |
| 2026.10.08 | ₩51,755 | ₩51,956 | ₩51,755 | ₩51,956 | +0.39% | 4.5만 |
| 2026.10.07 | ₩51,647 | ₩51,788 | ₩51,647 | ₩51,788 | +0.27% | 100 |
| 2026.10.06 | ₩51,808 | ₩51,808 | ₩51,808 | ₩51,808 | 0.00% | 300 |
| 2026.10.05 | ₩51,667 | ₩51,667 | ₩51,667 | ₩51,667 | 0.00% | 100 |
| 2026.10.02 | ₩51,622 | ₩51,642 | ₩51,622 | ₩51,642 | +0.04% | 300 |
| 2026.10.01 | ₩51,749 | ₩51,749 | ₩51,749 | ₩51,749 | 0.00% | 100 |
| 2026.09.30 | ₩51,862 | ₩51,862 | ₩51,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,836 |
| -0.05% |
| 1.4천 |
| 2026.09.29 | ₩51,910 | ₩51,910 | ₩51,910 | ₩51,910 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩51,930 | ₩51,936 | ₩51,902 | ₩51,926 | -0.01% | 2천 |
|---|
| 2026.09.25 | ₩52,264 | ₩52,264 | ₩52,264 | ₩52,264 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,224 | ₩52,224 | ₩52,224 | ₩52,224 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,600 | ₩52,600 | ₩52,412 | ₩52,494 | -0.20% | 4천 |
|---|
| 2026.09.22 | ₩53,042 | ₩53,042 | ₩52,720 | ₩52,996 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩53,042 | ₩53,042 | ₩52,962 | ₩53,002 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩52,841 | ₩52,881 | ₩52,801 | ₩52,881 | +0.08% | 3.5천 |
|---|
| 2026.09.17 | ₩53,056 | ₩53,056 | ₩52,787 | ₩53,009 | -0.09% | 6천 |
|---|
| 2026.09.16 | ₩52,828 | ₩52,828 | ₩52,826 | ₩52,826 | -0.00% | 200 |
|---|
| 2026.09.15 | ₩52,760 | ₩52,787 | ₩52,506 | ₩52,760 | 0.00% | 5.2천 |
|---|
| 2026.09.14 | ₩52,818 | ₩52,818 | ₩52,818 | ₩52,818 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,895 | ₩52,895 | ₩52,834 | ₩52,834 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩52,975 | ₩52,988 | ₩52,861 | ₩52,861 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩53,203 | ₩53,230 | ₩53,190 | ₩53,230 | +0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩53,364 | ₩53,391 | ₩53,123 | ₩53,263 | -0.19% | 4.2천 |
|---|
| 2026.09.04 | ₩53,351 | ₩53,351 | ₩53,351 | ₩53,351 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩53,404 | ₩53,404 | ₩53,337 | ₩53,351 | -0.10% | 3.3만 |
|---|
| 2026.09.02 | ₩53,270 | ₩53,278 | ₩53,270 | ₩53,278 | +0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩53,243 | ₩53,270 | ₩53,243 | ₩53,257 | +0.03% | 4.1천 |
|---|
| 2026.08.31 | ₩53,639 | ₩53,639 | ₩53,639 | ₩53,639 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,701 | ₩53,726 | ₩53,701 | ₩53,719 | +0.03% | 600 |
|---|
| 2026.08.27 | ₩53,880 | ₩53,880 | ₩53,880 | ₩53,880 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,887 | ₩53,941 | ₩53,887 | ₩53,927 | +0.07% | 4.6천 |
|---|
| 2026.08.25 | ₩53,847 | ₩53,907 | ₩53,847 | ₩53,907 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩53,646 | ₩53,652 | ₩53,632 | ₩53,632 | -0.02% | 5.6천 |
|---|
| 2026.08.21 | ₩53,511 | ₩53,525 | ₩53,511 | ₩53,525 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩53,592 | ₩53,605 | ₩53,592 | ₩53,605 | +0.03% | 1.3천 |
|---|
| 2026.08.19 | ₩53,823 | ₩53,823 | ₩53,823 | ₩53,823 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,458 | ₩53,549 | ₩53,458 | ₩53,549 | +0.17% | 200 |
|---|
| 2026.08.17 | ₩53,565 | ₩53,565 | ₩53,485 | ₩53,485 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩53,726 | ₩53,726 | ₩53,619 | ₩53,632 | -0.17% | 1천 |
|---|
| 2026.08.13 | ₩53,820 | ₩53,921 | ₩53,800 | ₩53,800 | -0.04% | 1천 |
|---|
| 2026.08.12 | ₩53,686 | ₩53,686 | ₩53,619 | ₩53,659 | -0.05% | 2.3천 |
|---|
| 2026.08.11 | ₩53,646 | ₩53,646 | ₩53,585 | ₩53,612 | -0.06% | 2.9천 |
|---|
| 2026.08.10 | ₩53,605 | ₩53,605 | ₩53,532 | ₩53,532 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩53,753 | ₩53,800 | ₩53,726 | ₩53,800 | +0.09% | 400 |
|---|
| 2026.08.06 | ₩53,713 | ₩53,713 | ₩53,605 | ₩53,679 | -0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩53,833 | ₩53,880 | ₩53,820 | ₩53,880 | +0.09% | 400 |
|---|
| 2026.08.04 | ₩53,746 | ₩53,887 | ₩53,746 | ₩53,887 | +0.26% | 200 |
|---|
| 2026.08.03 | ₩53,471 | ₩53,545 | ₩53,458 | ₩53,545 | +0.14% | 700 |
|---|
| 2026.07.31 | ₩53,565 | ₩53,609 | ₩53,565 | ₩53,609 | +0.08% | 100 |
|---|
| 2026.07.30 | ₩53,699 | ₩53,713 | ₩53,672 | ₩53,713 | +0.02% | 200 |
|---|
| 2026.07.29 | ₩53,713 | ₩53,713 | ₩53,617 | ₩53,617 | -0.18% | 500 |
|---|
| 2026.07.28 | ₩53,820 | ₩53,867 | ₩53,820 | ₩53,867 | +0.09% | 300 |
|---|
| 2026.07.27 | ₩53,741 | ₩53,741 | ₩53,741 | ₩53,741 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,652 | ₩53,652 | ₩53,652 | ₩53,652 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,599 | ₩53,604 | ₩53,599 | ₩53,604 | +0.01% | 3.7천 |
|---|
| 2026.07.22 | ₩53,793 | ₩53,793 | ₩53,780 | ₩53,780 | -0.02% | 1천 |
|---|
| 2026.07.21 | ₩53,921 | ₩53,921 | ₩53,807 | ₩53,906 | -0.03% | 2.5천 |
|---|
| 2026.07.20 | ₩53,981 | ₩53,981 | ₩53,981 | ₩53,981 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,162 | ₩54,162 | ₩54,162 | ₩54,162 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,169 | ₩54,169 | ₩53,967 | ₩54,061 | -0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩54,175 | ₩54,222 | ₩54,175 | ₩54,222 | +0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩54,048 | ₩54,048 | ₩54,045 | ₩54,045 | -0.00% | 1.5천 |
|---|
| 2026.07.13 | ₩54,075 | ₩54,088 | ₩53,935 | ₩53,935 | -0.26% | 1.9만 |
|---|
| 2026.07.10 | ₩54,102 | ₩54,149 | ₩54,102 | ₩54,149 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩54,263 | ₩54,263 | ₩54,249 | ₩54,249 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩54,142 | ₩54,193 | ₩54,142 | ₩54,193 | +0.09% | 300 |
|---|
| 2026.07.07 | ₩54,423 | ₩54,423 | ₩54,288 | ₩54,288 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩54,544 | ₩54,611 | ₩54,437 | ₩54,611 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩54,544 | ₩54,650 | ₩54,437 | ₩54,650 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩54,477 | ₩54,665 | ₩54,477 | ₩54,571 | +0.17% | 7.6천 |
|---|
| 2026.06.30 | ₩55,027 | ₩55,027 | ₩54,849 | ₩54,849 | -0.32% | 1.6천 |
|---|
| 2026.06.29 | ₩55,027 | ₩55,107 | ₩55,027 | ₩55,087 | +0.11% | 800 |
|---|
| 2026.06.26 | ₩54,947 | ₩55,022 | ₩54,814 | ₩55,022 | +0.14% | 2.8천 |
|---|
| 2026.06.25 | ₩55,074 | ₩55,074 | ₩54,993 | ₩54,993 | -0.15% | 800 |
|---|
| 2026.06.24 | ₩55,000 | ₩55,000 | ₩54,967 | ₩54,967 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩54,787 | ₩54,787 | ₩54,653 | ₩54,759 | -0.05% | 1.5천 |
|---|
| 2026.06.22 | ₩54,638 | ₩54,672 | ₩54,638 | ₩54,672 | +0.06% | 900 |
|---|
| 2026.06.18 | ₩54,839 | ₩54,839 | ₩54,719 | ₩54,812 | -0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,666 | ₩54,666 | ₩54,666 | ₩54,666 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,786 | ₩54,828 | ₩54,665 | ₩54,828 | +0.08% | 1천 |
|---|
| 2026.06.15 | ₩54,826 | ₩54,826 | ₩54,792 | ₩54,792 | -0.06% | 12.3만 |
|---|
| 2026.06.12 | ₩54,772 | ₩54,772 | ₩54,772 | ₩54,772 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,558 | ₩54,799 | ₩54,558 | ₩54,799 | +0.44% | 4.6천 |
|---|
| 2026.06.10 | ₩54,517 | ₩54,558 | ₩54,430 | ₩54,430 | -0.16% | 3.2천 |
|---|
| 2026.06.09 | ₩54,423 | ₩54,535 | ₩54,423 | ₩54,535 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩54,437 | ₩54,437 | ₩54,402 | ₩54,402 | -0.06% | 600 |
|---|
| 2026.06.05 | ₩54,531 | ₩54,531 | ₩54,453 | ₩54,453 | -0.14% | 200 |
|---|
| 2026.06.04 | ₩54,739 | ₩54,752 | ₩54,739 | ₩54,752 | +0.02% | 400 |
|---|
| 2026.06.03 | ₩54,638 | ₩54,649 | ₩54,638 | ₩54,649 | +0.02% | 1.9천 |
|---|
| 2026.06.02 | ₩54,833 | ₩54,839 | ₩54,768 | ₩54,768 | -0.12% | 200 |
|---|
| 2026.06.01 | ₩54,719 | ₩54,728 | ₩54,719 | ₩54,728 | +0.02% | 900 |
|---|
| 2026.05.29 | ₩55,000 | ₩55,000 | ₩54,967 | ₩54,967 | -0.06% | 2.8만 |
|---|
| 2026.05.28 | ₩54,826 | ₩54,926 | ₩54,826 | ₩54,926 | +0.18% | 6천 |
|---|
| 2026.05.27 | ₩54,786 | ₩54,786 | ₩54,786 | ₩54,786 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,678 | ₩54,719 | ₩54,678 | ₩54,719 | +0.07% | 1.6천 |
|---|
| 2026.05.22 | ₩54,477 | ₩54,571 | ₩54,477 | ₩54,571 | +0.17% | 2.7천 |
|---|
| 2026.05.21 | ₩54,222 | ₩54,457 | ₩54,222 | ₩54,457 | +0.43% | 300 |
|---|
| 2026.05.20 | ₩54,102 | ₩54,391 | ₩54,102 | ₩54,391 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩54,044 | ₩54,044 | ₩54,044 | ₩54,044 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,316 | ₩54,316 | ₩54,269 | ₩54,269 | -0.09% | 6.5천 |
|---|
| 2026.05.15 | ₩54,323 | ₩54,323 | ₩54,296 | ₩54,296 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩54,739 | ₩54,765 | ₩54,664 | ₩54,664 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩54,625 | ₩54,651 | ₩54,625 | ₩54,651 | +0.05% | 300 |
|---|
| 2026.05.12 | ₩54,638 | ₩54,638 | ₩54,611 | ₩54,625 | -0.02% | 500 |
|---|
| 2026.05.11 | ₩54,833 | ₩54,833 | ₩54,759 | ₩54,779 | -0.10% | 4만 |
|---|
| 2026.05.08 | ₩54,900 | ₩54,900 | ₩54,900 | ₩54,900 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩54,698 | ₩54,698 | ₩54,698 | ₩54,698 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩54,922 | ₩54,922 | ₩54,922 | ₩54,922 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,625 | ₩54,705 | ₩54,625 | ₩54,666 | +0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩54,457 | ₩54,457 | ₩54,457 | ₩54,457 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,665 | ₩54,772 | ₩54,651 | ₩54,672 | +0.01% | 700 |
|---|
| 2026.04.30 | ₩54,759 | ₩54,759 | ₩54,759 | ₩54,759 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩54,712 | ₩54,712 | ₩54,712 | ₩54,712 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,879 | ₩54,883 | ₩54,879 | ₩54,883 | +0.01% | 100 |
|---|
| 2026.04.27 | ₩55,027 | ₩55,027 | ₩54,953 | ₩54,953 | -0.13% | 600 |
|---|
| 2026.04.24 | ₩55,101 | ₩55,101 | ₩55,094 | ₩55,094 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩55,078 | ₩55,078 | ₩55,078 | ₩55,078 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,183 | ₩55,183 | ₩55,183 | ₩55,183 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,087 | ₩55,087 | ₩55,087 | ₩55,087 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,215 | ₩55,221 | ₩55,215 | ₩55,221 | +0.01% | 400 |
|---|
| 2026.04.17 | ₩55,342 | ₩55,342 | ₩55,282 | ₩55,282 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩55,014 | ₩55,034 | ₩55,014 | ₩55,027 | +0.02% | 800 |
|---|
| 2026.04.15 | ₩55,161 | ₩55,168 | ₩55,161 | ₩55,166 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩55,168 | ₩55,168 | ₩55,168 | ₩55,168 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩54,947 | ₩55,094 | ₩54,947 | ₩55,094 | +0.27% | 200 |
|---|
| 2026.04.10 | ₩55,014 | ₩55,014 | ₩54,900 | ₩54,900 | -0.21% | 6.6천 |
|---|
| 2026.04.09 | ₩54,920 | ₩55,040 | ₩54,920 | ₩55,040 | +0.22% | 700 |
|---|
| 2026.04.08 | ₩54,960 | ₩54,960 | ₩54,913 | ₩54,913 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩54,839 | ₩54,839 | ₩54,839 | ₩54,839 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩54,812 | ₩54,812 | ₩54,759 | ₩54,759 | -0.10% | 5.7천 |
|---|
| 2026.04.02 | ₩54,611 | ₩54,859 | ₩54,611 | ₩54,859 | +0.45% | 600 |
|---|
| 2026.04.01 | ₩54,638 | ₩54,638 | ₩54,625 | ₩54,631 | -0.01% | 1.8천 |
|---|
| 2026.03.31 | ₩54,719 | ₩54,890 | ₩54,719 | ₩54,890 | +0.31% | 200 |
|---|
| 2026.03.30 | ₩54,544 | ₩54,544 | ₩54,544 | ₩54,544 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩54,271 | ₩54,271 | ₩54,271 | ₩54,271 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩54,389 | ₩54,389 | ₩54,389 | ₩54,389 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩54,759 | ₩54,759 | ₩54,725 | ₩54,725 | -0.06% | 600 |
|---|
| 2026.03.24 | ₩54,423 | ₩54,578 | ₩54,423 | ₩54,571 | +0.27% | 2.7천 |
|---|
| 2026.03.23 | ₩54,558 | ₩54,712 | ₩54,558 | ₩54,712 | +0.28% | 100 |
|---|
| 2026.03.20 | ₩54,328 | ₩54,328 | ₩54,328 | ₩54,328 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,571 | ₩54,889 | ₩54,571 | ₩54,889 | +0.58% | 5.9만 |
|---|
| 2026.03.18 | ₩54,906 | ₩54,920 | ₩54,759 | ₩54,799 | -0.20% | 9.1천 |
|---|
| 2026.03.17 | ₩54,866 | ₩54,926 | ₩54,866 | ₩54,926 | +0.11% | 4.4천 |
|---|
| 2026.03.16 | ₩54,772 | ₩54,772 | ₩54,740 | ₩54,740 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩54,786 | ₩54,786 | ₩54,491 | ₩54,491 | -0.54% | 200 |
|---|
| 2026.03.12 | ₩54,651 | ₩54,719 | ₩54,583 | ₩54,583 | -0.13% | 1.3천 |
|---|
| 2026.03.11 | ₩55,040 | ₩55,040 | ₩54,745 | ₩54,920 | -0.22% | 6.1천 |
|---|
| 2026.03.10 | ₩55,416 | ₩55,416 | ₩55,295 | ₩55,315 | -0.18% | 1.4천 |
|---|
| 2026.03.09 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,235 | ₩55,416 | ₩55,235 | ₩55,354 | +0.22% | 300 |
|---|
| 2026.03.05 | ₩55,456 | ₩55,470 | ₩55,456 | ₩55,470 | +0.02% | 300 |
|---|
| 2026.03.04 | ₩55,681 | ₩55,681 | ₩55,681 | ₩55,681 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩55,443 | ₩55,630 | ₩55,443 | ₩55,630 | +0.34% | 700 |
|---|
| 2026.03.02 | ₩55,684 | ₩55,684 | ₩55,510 | ₩55,601 | -0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩56,046 | ₩56,133 | ₩56,033 | ₩56,033 | -0.02% | 1.2천 |
|---|
| 2026.02.26 | ₩55,966 | ₩56,022 | ₩55,966 | ₩56,022 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩56,019 | ₩56,019 | ₩55,912 | ₩55,986 | -0.06% | 2.9천 |
|---|
| 2026.02.24 | ₩56,006 | ₩56,006 | ₩55,952 | ₩55,968 | -0.07% | 9.9천 |
|---|
| 2026.02.23 | ₩56,113 | ₩56,113 | ₩56,027 | ₩56,027 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩55,993 | ₩56,033 | ₩55,974 | ₩56,033 | +0.07% | 300 |
|---|
| 2026.02.19 | ₩55,926 | ₩56,013 | ₩55,926 | ₩56,013 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩55,993 | ₩56,194 | ₩55,993 | ₩56,026 | +0.06% | 9.8천 |
|---|
| 2026.02.17 | ₩55,981 | ₩56,031 | ₩55,981 | ₩56,031 | +0.09% | 400 |
|---|
| 2026.02.13 | ₩55,939 | ₩55,939 | ₩55,905 | ₩55,932 | -0.01% | 4.2만 |
|---|
| 2026.02.12 | ₩55,832 | ₩55,832 | ₩55,813 | ₩55,813 | -0.03% | 1.5천 |
|---|
| 2026.02.11 | ₩55,537 | ₩55,577 | ₩55,537 | ₩55,563 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩55,671 | ₩55,671 | ₩55,590 | ₩55,624 | -0.08% | 1.5천 |
|---|
| 2026.02.09 | ₩55,443 | ₩55,510 | ₩55,429 | ₩55,492 | +0.09% | 1.3만 |
|---|
| 2026.02.06 | ₩55,449 | ₩55,456 | ₩55,449 | ₩55,456 | +0.01% | 500 |
|---|
| 2026.02.05 | ₩55,429 | ₩55,496 | ₩55,429 | ₩55,496 | +0.12% | 300 |
|---|
| 2026.02.04 | ₩55,242 | ₩55,262 | ₩54,973 | ₩55,262 | +0.04% | 8.7천 |
|---|
| 2026.02.03 | ₩55,335 | ₩55,335 | ₩55,335 | ₩55,335 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩55,349 | ₩55,358 | ₩55,201 | ₩55,310 | -0.07% | 2.1천 |
|---|
| 2026.01.30 | ₩55,604 | ₩55,604 | ₩55,604 | ₩55,604 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩55,604 | ₩55,604 | ₩55,602 | ₩55,602 | -0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩55,590 | ₩55,590 | ₩55,590 | ₩55,590 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩55,637 | ₩55,637 | ₩55,637 | ₩55,637 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩55,684 | ₩55,684 | ₩55,684 | ₩55,684 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩55,659 | ₩55,659 | ₩55,659 | ₩55,659 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩55,630 | ₩55,704 | ₩55,624 | ₩55,624 | -0.01% | 3.3천 |
|---|
| 2026.01.21 | ₩55,376 | ₩55,577 | ₩55,376 | ₩55,570 | +0.35% | 500 |
|---|
| 2026.01.20 | ₩55,335 | ₩55,335 | ₩55,309 | ₩55,315 | -0.04% | 2.7천 |
|---|
| 2026.01.16 | ₩55,577 | ₩55,590 | ₩55,577 | ₩55,584 | +0.01% | 500 |
|---|
| 2026.01.15 | ₩55,738 | ₩55,738 | ₩55,669 | ₩55,669 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩55,724 | ₩55,724 | ₩55,724 | ₩55,724 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩55,590 | ₩55,605 | ₩55,590 | ₩55,605 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩55,523 | ₩55,523 | ₩55,516 | ₩55,516 | -0.01% | 100 |
|---|
| 2026.01.09 | ₩55,563 | ₩55,577 | ₩55,563 | ₩55,577 | +0.02% | 6천 |
|---|
| 2026.01.08 | ₩55,429 | ₩55,429 | ₩55,429 | ₩55,429 | 0.00% | 5.4천 |
|---|
| 2026.01.07 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩55,429 | ₩55,516 | ₩55,382 | ₩55,516 | +0.16% | 8.4만 |
|---|
| 2026.01.05 | ₩55,502 | ₩55,502 | ₩55,502 | ₩55,502 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,369 | ₩55,388 | ₩55,369 | ₩55,388 | +0.03% | 600 |
|---|
| 2025.12.31 | ₩55,445 | ₩55,445 | ₩55,445 | ₩55,445 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,604 | ₩55,604 | ₩55,570 | ₩55,570 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩55,590 | ₩55,609 | ₩55,590 | ₩55,609 | +0.03% | 1천 |
|---|
| 2025.12.26 | ₩55,577 | ₩55,577 | ₩55,577 | ₩55,577 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,470 | ₩55,557 | ₩55,470 | ₩55,557 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩55,369 | ₩55,369 | ₩55,369 | ₩55,369 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,335 | ₩55,335 | ₩55,329 | ₩55,329 | -0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,657 | ₩55,698 | ₩55,617 | ₩55,663 | +0.01% | 5.6천 |
|---|
| 2025.12.17 | ₩55,496 | ₩55,503 | ₩55,496 | ₩55,503 | +0.01% | 300 |
|---|
| 2025.12.16 | ₩55,416 | ₩55,516 | ₩55,416 | ₩55,516 | +0.18% | 1천 |
|---|
| 2025.12.15 | ₩55,510 | ₩55,510 | ₩55,416 | ₩55,416 | -0.17% | 300 |
|---|
| 2025.12.12 | ₩55,389 | ₩55,389 | ₩55,382 | ₩55,382 | -0.01% | 300 |
|---|
| 2025.12.11 | ₩55,630 | ₩55,640 | ₩55,496 | ₩55,608 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩55,604 | ₩55,610 | ₩55,537 | ₩55,610 | +0.01% | 2.8천 |
|---|
| 2025.12.09 | ₩55,483 | ₩55,483 | ₩55,483 | ₩55,483 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,443 | ₩55,525 | ₩55,443 | ₩55,525 | +0.15% | 1.1천 |
|---|
| 2025.12.05 | ₩55,577 | ₩55,604 | ₩55,577 | ₩55,604 | +0.05% | 200 |
|---|
| 2025.12.04 | ₩55,677 | ₩55,677 | ₩55,677 | ₩55,677 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,791 | ₩55,899 | ₩55,767 | ₩55,767 | -0.04% | 1.4천 |
|---|
| 2025.12.02 | ₩55,604 | ₩55,656 | ₩55,604 | ₩55,656 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩55,537 | ₩55,630 | ₩55,537 | ₩55,604 | +0.12% | 6.7천 |
|---|
| 2025.11.28 | ₩56,006 | ₩56,091 | ₩56,006 | ₩56,091 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩56,100 | ₩56,152 | ₩56,100 | ₩56,152 | +0.09% | 200 |
|---|
| 2025.11.25 | ₩56,060 | ₩56,060 | ₩55,872 | ₩55,959 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩55,850 | ₩55,850 | ₩55,850 | ₩55,850 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,630 | ₩55,630 | ₩55,630 | ₩55,630 | 0.00% | 600 |
|---|
| 2025.11.20 | ₩55,537 | ₩55,557 | ₩55,510 | ₩55,523 | -0.02% | 1.4천 |
|---|
| 2025.11.19 | ₩55,463 | ₩55,463 | ₩55,463 | ₩55,463 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,470 | ₩55,496 | ₩55,470 | ₩55,496 | +0.05% | 400 |
|---|
| 2025.11.17 | ₩55,483 | ₩55,483 | ₩55,429 | ₩55,448 | -0.06% | 800 |
|---|
| 2025.11.14 | ₩55,453 | ₩55,453 | ₩55,453 | ₩55,453 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,577 | ₩55,590 | ₩55,550 | ₩55,550 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩55,738 | ₩55,738 | ₩55,738 | ₩55,738 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩55,711 | ₩55,806 | ₩55,711 | ₩55,806 | +0.17% | 3천 |
|---|
| 2025.11.10 | ₩55,577 | ₩55,630 | ₩55,577 | ₩55,608 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩55,577 | ₩55,584 | ₩55,577 | ₩55,584 | +0.01% | 400 |
|---|
| 2025.11.06 | ₩55,703 | ₩55,703 | ₩55,691 | ₩55,691 | -0.02% | 300 |
|---|
| 2025.11.05 | ₩55,470 | ₩55,470 | ₩55,470 | ₩55,470 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,563 | ₩55,684 | ₩55,510 | ₩55,510 | -0.10% | 900 |
|---|
| 2025.10.31 | ₩55,912 | ₩55,912 | ₩55,875 | ₩55,875 | -0.07% | 6.6천 |
|---|
| 2025.10.30 | ₩56,029 | ₩56,029 | ₩56,029 | ₩56,029 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,234 | ₩56,234 | ₩56,234 | ₩56,234 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,489 | ₩56,509 | ₩56,489 | ₩56,509 | +0.04% | 7.2천 |
|---|
| 2025.10.27 | ₩56,435 | ₩56,509 | ₩56,435 | ₩56,509 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩56,435 | ₩56,442 | ₩56,435 | ₩56,442 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩56,344 | ₩56,344 | ₩56,344 | ₩56,344 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,375 | ₩56,375 | ₩56,375 | ₩56,375 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,462 | ₩56,462 | ₩56,396 | ₩56,396 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩56,352 | ₩56,352 | ₩56,335 | ₩56,335 | -0.03% | 200 |
|---|
| 2025.10.17 | ₩56,234 | ₩56,261 | ₩56,230 | ₩56,230 | -0.01% | 1.5천 |
|---|
| 2025.10.16 | ₩56,301 | ₩56,355 | ₩56,296 | ₩56,313 | +0.02% | 1.4천 |
|---|
| 2025.10.15 | ₩56,113 | ₩56,127 | ₩56,033 | ₩56,127 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩55,966 | ₩56,154 | ₩55,966 | ₩56,133 | +0.30% | 800 |
|---|
| 2025.10.13 | ₩56,013 | ₩56,013 | ₩56,013 | ₩56,013 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,872 | ₩55,916 | ₩55,872 | ₩55,916 | +0.08% | 2.8천 |
|---|