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 | ₩51,901 | ₩51,901 | ₩51,901 | ₩51,901 | 0.00% | 100 |
| 2026.10.08 | ₩51,752 | ₩51,953 | ₩51,752 | ₩51,953 | +0.39% | 4.5만 |
| 2026.10.07 | ₩51,645 | ₩51,785 | ₩51,645 | ₩51,785 | +0.27% | 100 |
| 2026.10.06 | ₩51,806 | ₩51,806 | ₩51,806 | ₩51,806 | 0.00% | 300 |
| 2026.10.05 | ₩51,665 | ₩51,665 | ₩51,665 | ₩51,665 | 0.00% | 100 |
| 2026.10.02 | ₩51,619 | ₩51,639 | ₩51,619 | ₩51,639 | +0.04% | 300 |
| 2026.10.01 | ₩51,747 | ₩51,747 | ₩51,747 | ₩51,747 | 0.00% | 100 |
| 2026.09.30 | ₩51,859 | ₩51,859 | ₩51,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,834 |
| -0.05% |
| 1.4천 |
| 2026.09.29 | ₩51,907 | ₩51,907 | ₩51,907 | ₩51,907 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩51,928 | ₩51,933 | ₩51,899 | ₩51,924 | -0.01% | 2천 |
|---|
| 2026.09.25 | ₩52,261 | ₩52,261 | ₩52,261 | ₩52,261 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,221 | ₩52,221 | ₩52,221 | ₩52,221 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,597 | ₩52,597 | ₩52,409 | ₩52,491 | -0.20% | 4천 |
|---|
| 2026.09.22 | ₩53,039 | ₩53,039 | ₩52,717 | ₩52,994 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩53,039 | ₩53,039 | ₩52,959 | ₩52,999 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩52,838 | ₩52,878 | ₩52,798 | ₩52,878 | +0.08% | 3.5천 |
|---|
| 2026.09.17 | ₩53,053 | ₩53,053 | ₩52,785 | ₩53,006 | -0.09% | 6천 |
|---|
| 2026.09.16 | ₩52,825 | ₩52,825 | ₩52,823 | ₩52,823 | -0.00% | 200 |
|---|
| 2026.09.15 | ₩52,758 | ₩52,785 | ₩52,503 | ₩52,758 | 0.00% | 5.2천 |
|---|
| 2026.09.14 | ₩52,815 | ₩52,815 | ₩52,815 | ₩52,815 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,892 | ₩52,892 | ₩52,831 | ₩52,831 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩52,972 | ₩52,986 | ₩52,858 | ₩52,858 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩53,200 | ₩53,227 | ₩53,187 | ₩53,227 | +0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩53,361 | ₩53,388 | ₩53,120 | ₩53,261 | -0.19% | 4.2천 |
|---|
| 2026.09.04 | ₩53,348 | ₩53,348 | ₩53,348 | ₩53,348 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩53,401 | ₩53,401 | ₩53,334 | ₩53,348 | -0.10% | 3.3만 |
|---|
| 2026.09.02 | ₩53,267 | ₩53,275 | ₩53,267 | ₩53,275 | +0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩53,240 | ₩53,267 | ₩53,240 | ₩53,254 | +0.03% | 4.1천 |
|---|
| 2026.08.31 | ₩53,636 | ₩53,636 | ₩53,636 | ₩53,636 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,698 | ₩53,723 | ₩53,698 | ₩53,717 | +0.03% | 600 |
|---|
| 2026.08.27 | ₩53,877 | ₩53,877 | ₩53,877 | ₩53,877 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,884 | ₩53,938 | ₩53,884 | ₩53,924 | +0.07% | 4.6천 |
|---|
| 2026.08.25 | ₩53,844 | ₩53,904 | ₩53,844 | ₩53,904 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩53,643 | ₩53,650 | ₩53,629 | ₩53,629 | -0.02% | 5.6천 |
|---|
| 2026.08.21 | ₩53,509 | ₩53,522 | ₩53,509 | ₩53,522 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩53,589 | ₩53,603 | ₩53,589 | ₩53,603 | +0.03% | 1.3천 |
|---|
| 2026.08.19 | ₩53,820 | ₩53,820 | ₩53,820 | ₩53,820 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,455 | ₩53,546 | ₩53,455 | ₩53,546 | +0.17% | 200 |
|---|
| 2026.08.17 | ₩53,562 | ₩53,562 | ₩53,482 | ₩53,482 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩53,723 | ₩53,723 | ₩53,616 | ₩53,629 | -0.17% | 1천 |
|---|
| 2026.08.13 | ₩53,817 | ₩53,918 | ₩53,797 | ₩53,797 | -0.04% | 1천 |
|---|
| 2026.08.12 | ₩53,683 | ₩53,683 | ₩53,616 | ₩53,656 | -0.05% | 2.3천 |
|---|
| 2026.08.11 | ₩53,643 | ₩53,643 | ₩53,582 | ₩53,609 | -0.06% | 2.9천 |
|---|
| 2026.08.10 | ₩53,603 | ₩53,603 | ₩53,529 | ₩53,529 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩53,750 | ₩53,797 | ₩53,723 | ₩53,797 | +0.09% | 400 |
|---|
| 2026.08.06 | ₩53,710 | ₩53,710 | ₩53,603 | ₩53,676 | -0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩53,831 | ₩53,877 | ₩53,817 | ₩53,877 | +0.09% | 400 |
|---|
| 2026.08.04 | ₩53,743 | ₩53,884 | ₩53,743 | ₩53,884 | +0.26% | 200 |
|---|
| 2026.08.03 | ₩53,468 | ₩53,542 | ₩53,455 | ₩53,542 | +0.14% | 700 |
|---|
| 2026.07.31 | ₩53,562 | ₩53,607 | ₩53,562 | ₩53,607 | +0.08% | 100 |
|---|
| 2026.07.30 | ₩53,696 | ₩53,710 | ₩53,670 | ₩53,710 | +0.02% | 200 |
|---|
| 2026.07.29 | ₩53,710 | ₩53,710 | ₩53,615 | ₩53,615 | -0.18% | 500 |
|---|
| 2026.07.28 | ₩53,817 | ₩53,864 | ₩53,817 | ₩53,864 | +0.09% | 300 |
|---|
| 2026.07.27 | ₩53,738 | ₩53,738 | ₩53,738 | ₩53,738 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,650 | ₩53,650 | ₩53,650 | ₩53,650 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,596 | ₩53,601 | ₩53,596 | ₩53,601 | +0.01% | 3.7천 |
|---|
| 2026.07.22 | ₩53,790 | ₩53,790 | ₩53,777 | ₩53,777 | -0.02% | 1천 |
|---|
| 2026.07.21 | ₩53,918 | ₩53,918 | ₩53,804 | ₩53,903 | -0.03% | 2.5천 |
|---|
| 2026.07.20 | ₩53,978 | ₩53,978 | ₩53,978 | ₩53,978 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,159 | ₩54,159 | ₩54,159 | ₩54,159 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,166 | ₩54,166 | ₩53,965 | ₩54,059 | -0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩54,173 | ₩54,219 | ₩54,173 | ₩54,219 | +0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩54,045 | ₩54,045 | ₩54,042 | ₩54,042 | -0.00% | 1.5천 |
|---|
| 2026.07.13 | ₩54,072 | ₩54,085 | ₩53,932 | ₩53,932 | -0.26% | 1.9만 |
|---|
| 2026.07.10 | ₩54,099 | ₩54,146 | ₩54,099 | ₩54,146 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩54,260 | ₩54,260 | ₩54,246 | ₩54,246 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩54,139 | ₩54,190 | ₩54,139 | ₩54,190 | +0.09% | 300 |
|---|
| 2026.07.07 | ₩54,421 | ₩54,421 | ₩54,285 | ₩54,285 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩54,541 | ₩54,608 | ₩54,434 | ₩54,608 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩54,541 | ₩54,647 | ₩54,434 | ₩54,647 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩54,474 | ₩54,662 | ₩54,474 | ₩54,568 | +0.17% | 7.6천 |
|---|
| 2026.06.30 | ₩55,024 | ₩55,024 | ₩54,846 | ₩54,846 | -0.32% | 1.6천 |
|---|
| 2026.06.29 | ₩55,024 | ₩55,105 | ₩55,024 | ₩55,084 | +0.11% | 800 |
|---|
| 2026.06.26 | ₩54,944 | ₩55,019 | ₩54,811 | ₩55,019 | +0.14% | 2.8천 |
|---|
| 2026.06.25 | ₩55,071 | ₩55,071 | ₩54,991 | ₩54,991 | -0.15% | 800 |
|---|
| 2026.06.24 | ₩54,997 | ₩54,997 | ₩54,964 | ₩54,964 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩54,784 | ₩54,784 | ₩54,650 | ₩54,756 | -0.05% | 1.5천 |
|---|
| 2026.06.22 | ₩54,635 | ₩54,669 | ₩54,635 | ₩54,669 | +0.06% | 900 |
|---|
| 2026.06.18 | ₩54,836 | ₩54,836 | ₩54,716 | ₩54,810 | -0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,663 | ₩54,663 | ₩54,663 | ₩54,663 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,783 | ₩54,826 | ₩54,662 | ₩54,826 | +0.08% | 1천 |
|---|
| 2026.06.15 | ₩54,823 | ₩54,823 | ₩54,789 | ₩54,789 | -0.06% | 12.3만 |
|---|
| 2026.06.12 | ₩54,769 | ₩54,769 | ₩54,769 | ₩54,769 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,555 | ₩54,796 | ₩54,555 | ₩54,796 | +0.44% | 4.6천 |
|---|
| 2026.06.10 | ₩54,514 | ₩54,555 | ₩54,427 | ₩54,427 | -0.16% | 3.2천 |
|---|
| 2026.06.09 | ₩54,421 | ₩54,532 | ₩54,421 | ₩54,532 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩54,434 | ₩54,434 | ₩54,399 | ₩54,399 | -0.06% | 600 |
|---|
| 2026.06.05 | ₩54,528 | ₩54,528 | ₩54,450 | ₩54,450 | -0.14% | 200 |
|---|
| 2026.06.04 | ₩54,736 | ₩54,749 | ₩54,736 | ₩54,749 | +0.02% | 400 |
|---|
| 2026.06.03 | ₩54,635 | ₩54,646 | ₩54,635 | ₩54,646 | +0.02% | 1.9천 |
|---|
| 2026.06.02 | ₩54,830 | ₩54,836 | ₩54,765 | ₩54,765 | -0.12% | 200 |
|---|
| 2026.06.01 | ₩54,716 | ₩54,725 | ₩54,716 | ₩54,725 | +0.02% | 900 |
|---|
| 2026.05.29 | ₩54,997 | ₩54,997 | ₩54,964 | ₩54,964 | -0.06% | 2.8만 |
|---|
| 2026.05.28 | ₩54,823 | ₩54,924 | ₩54,823 | ₩54,924 | +0.18% | 6천 |
|---|
| 2026.05.27 | ₩54,783 | ₩54,783 | ₩54,783 | ₩54,783 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,675 | ₩54,716 | ₩54,675 | ₩54,716 | +0.07% | 1.6천 |
|---|
| 2026.05.22 | ₩54,474 | ₩54,568 | ₩54,474 | ₩54,568 | +0.17% | 2.7천 |
|---|
| 2026.05.21 | ₩54,219 | ₩54,454 | ₩54,219 | ₩54,454 | +0.43% | 300 |
|---|
| 2026.05.20 | ₩54,099 | ₩54,388 | ₩54,099 | ₩54,388 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩54,041 | ₩54,041 | ₩54,041 | ₩54,041 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,313 | ₩54,313 | ₩54,266 | ₩54,266 | -0.09% | 6.5천 |
|---|
| 2026.05.15 | ₩54,320 | ₩54,320 | ₩54,293 | ₩54,293 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩54,736 | ₩54,763 | ₩54,661 | ₩54,661 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩54,622 | ₩54,649 | ₩54,622 | ₩54,649 | +0.05% | 300 |
|---|
| 2026.05.12 | ₩54,635 | ₩54,635 | ₩54,608 | ₩54,622 | -0.02% | 500 |
|---|
| 2026.05.11 | ₩54,830 | ₩54,830 | ₩54,756 | ₩54,776 | -0.10% | 4만 |
|---|
| 2026.05.08 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩54,696 | ₩54,696 | ₩54,696 | ₩54,696 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩54,919 | ₩54,919 | ₩54,919 | ₩54,919 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,622 | ₩54,702 | ₩54,622 | ₩54,663 | +0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩54,454 | ₩54,454 | ₩54,454 | ₩54,454 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,662 | ₩54,769 | ₩54,649 | ₩54,669 | +0.01% | 700 |
|---|
| 2026.04.30 | ₩54,756 | ₩54,756 | ₩54,756 | ₩54,756 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩54,709 | ₩54,709 | ₩54,709 | ₩54,709 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,877 | ₩54,881 | ₩54,877 | ₩54,881 | +0.01% | 100 |
|---|
| 2026.04.27 | ₩55,024 | ₩55,024 | ₩54,950 | ₩54,950 | -0.13% | 600 |
|---|
| 2026.04.24 | ₩55,098 | ₩55,098 | ₩55,091 | ₩55,091 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩55,075 | ₩55,075 | ₩55,075 | ₩55,075 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,180 | ₩55,180 | ₩55,180 | ₩55,180 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,084 | ₩55,084 | ₩55,084 | ₩55,084 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,212 | ₩55,219 | ₩55,212 | ₩55,219 | +0.01% | 400 |
|---|
| 2026.04.17 | ₩55,339 | ₩55,339 | ₩55,279 | ₩55,279 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩55,011 | ₩55,031 | ₩55,011 | ₩55,024 | +0.02% | 800 |
|---|
| 2026.04.15 | ₩55,158 | ₩55,165 | ₩55,158 | ₩55,164 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩55,165 | ₩55,165 | ₩55,165 | ₩55,165 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩54,944 | ₩55,091 | ₩54,944 | ₩55,091 | +0.27% | 200 |
|---|
| 2026.04.10 | ₩55,011 | ₩55,011 | ₩54,897 | ₩54,897 | -0.21% | 6.6천 |
|---|
| 2026.04.09 | ₩54,917 | ₩55,038 | ₩54,917 | ₩55,038 | +0.22% | 700 |
|---|
| 2026.04.08 | ₩54,957 | ₩54,957 | ₩54,910 | ₩54,910 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩54,836 | ₩54,836 | ₩54,836 | ₩54,836 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩54,810 | ₩54,810 | ₩54,756 | ₩54,756 | -0.10% | 5.7천 |
|---|
| 2026.04.02 | ₩54,608 | ₩54,856 | ₩54,608 | ₩54,856 | +0.45% | 600 |
|---|
| 2026.04.01 | ₩54,635 | ₩54,635 | ₩54,622 | ₩54,628 | -0.01% | 1.8천 |
|---|
| 2026.03.31 | ₩54,716 | ₩54,887 | ₩54,716 | ₩54,887 | +0.31% | 200 |
|---|
| 2026.03.30 | ₩54,541 | ₩54,541 | ₩54,541 | ₩54,541 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩54,268 | ₩54,268 | ₩54,268 | ₩54,268 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩54,386 | ₩54,386 | ₩54,386 | ₩54,386 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩54,756 | ₩54,756 | ₩54,722 | ₩54,722 | -0.06% | 600 |
|---|
| 2026.03.24 | ₩54,421 | ₩54,575 | ₩54,421 | ₩54,568 | +0.27% | 2.7천 |
|---|
| 2026.03.23 | ₩54,555 | ₩54,709 | ₩54,555 | ₩54,709 | +0.28% | 100 |
|---|
| 2026.03.20 | ₩54,325 | ₩54,325 | ₩54,325 | ₩54,325 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,568 | ₩54,886 | ₩54,568 | ₩54,886 | +0.58% | 5.9만 |
|---|
| 2026.03.18 | ₩54,903 | ₩54,917 | ₩54,756 | ₩54,796 | -0.20% | 9.1천 |
|---|
| 2026.03.17 | ₩54,863 | ₩54,924 | ₩54,863 | ₩54,924 | +0.11% | 4.4천 |
|---|
| 2026.03.16 | ₩54,769 | ₩54,769 | ₩54,737 | ₩54,737 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩54,783 | ₩54,783 | ₩54,488 | ₩54,488 | -0.54% | 200 |
|---|
| 2026.03.12 | ₩54,649 | ₩54,716 | ₩54,580 | ₩54,580 | -0.13% | 1.3천 |
|---|
| 2026.03.11 | ₩55,038 | ₩55,038 | ₩54,742 | ₩54,917 | -0.22% | 6.1천 |
|---|
| 2026.03.10 | ₩55,413 | ₩55,413 | ₩55,292 | ₩55,312 | -0.18% | 1.4천 |
|---|
| 2026.03.09 | ₩55,594 | ₩55,594 | ₩55,594 | ₩55,594 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,232 | ₩55,413 | ₩55,232 | ₩55,351 | +0.22% | 300 |
|---|
| 2026.03.05 | ₩55,453 | ₩55,467 | ₩55,453 | ₩55,467 | +0.02% | 300 |
|---|
| 2026.03.04 | ₩55,679 | ₩55,679 | ₩55,679 | ₩55,679 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩55,440 | ₩55,628 | ₩55,440 | ₩55,628 | +0.34% | 700 |
|---|
| 2026.03.02 | ₩55,681 | ₩55,681 | ₩55,507 | ₩55,598 | -0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩56,043 | ₩56,130 | ₩56,030 | ₩56,030 | -0.02% | 1.2천 |
|---|
| 2026.02.26 | ₩55,963 | ₩56,019 | ₩55,963 | ₩56,019 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩56,016 | ₩56,016 | ₩55,909 | ₩55,983 | -0.06% | 2.9천 |
|---|
| 2026.02.24 | ₩56,003 | ₩56,003 | ₩55,949 | ₩55,966 | -0.07% | 9.9천 |
|---|
| 2026.02.23 | ₩56,110 | ₩56,110 | ₩56,025 | ₩56,025 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩55,990 | ₩56,030 | ₩55,971 | ₩56,030 | +0.07% | 300 |
|---|
| 2026.02.19 | ₩55,923 | ₩56,010 | ₩55,923 | ₩56,010 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩55,990 | ₩56,191 | ₩55,990 | ₩56,023 | +0.06% | 9.8천 |
|---|
| 2026.02.17 | ₩55,978 | ₩56,029 | ₩55,978 | ₩56,029 | +0.09% | 400 |
|---|
| 2026.02.13 | ₩55,936 | ₩55,936 | ₩55,903 | ₩55,929 | -0.01% | 4.2만 |
|---|
| 2026.02.12 | ₩55,829 | ₩55,829 | ₩55,810 | ₩55,810 | -0.03% | 1.5천 |
|---|
| 2026.02.11 | ₩55,534 | ₩55,574 | ₩55,534 | ₩55,561 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩55,668 | ₩55,668 | ₩55,587 | ₩55,621 | -0.08% | 1.5천 |
|---|
| 2026.02.09 | ₩55,440 | ₩55,507 | ₩55,426 | ₩55,489 | +0.09% | 1.3만 |
|---|
| 2026.02.06 | ₩55,447 | ₩55,453 | ₩55,447 | ₩55,453 | +0.01% | 500 |
|---|
| 2026.02.05 | ₩55,426 | ₩55,493 | ₩55,426 | ₩55,493 | +0.12% | 300 |
|---|
| 2026.02.04 | ₩55,239 | ₩55,259 | ₩54,970 | ₩55,259 | +0.04% | 8.7천 |
|---|
| 2026.02.03 | ₩55,333 | ₩55,333 | ₩55,333 | ₩55,333 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩55,346 | ₩55,355 | ₩55,198 | ₩55,307 | -0.07% | 2.1천 |
|---|
| 2026.01.30 | ₩55,601 | ₩55,601 | ₩55,601 | ₩55,601 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩55,601 | ₩55,601 | ₩55,599 | ₩55,599 | -0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩55,587 | ₩55,587 | ₩55,587 | ₩55,587 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩55,634 | ₩55,634 | ₩55,634 | ₩55,634 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩55,681 | ₩55,681 | ₩55,681 | ₩55,681 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩55,656 | ₩55,656 | ₩55,656 | ₩55,656 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩55,628 | ₩55,701 | ₩55,621 | ₩55,621 | -0.01% | 3.3천 |
|---|
| 2026.01.21 | ₩55,373 | ₩55,574 | ₩55,373 | ₩55,567 | +0.35% | 500 |
|---|
| 2026.01.20 | ₩55,333 | ₩55,333 | ₩55,306 | ₩55,312 | -0.04% | 2.7천 |
|---|
| 2026.01.16 | ₩55,574 | ₩55,587 | ₩55,574 | ₩55,581 | +0.01% | 500 |
|---|
| 2026.01.15 | ₩55,735 | ₩55,735 | ₩55,666 | ₩55,666 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩55,721 | ₩55,721 | ₩55,721 | ₩55,721 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩55,587 | ₩55,602 | ₩55,587 | ₩55,602 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩55,520 | ₩55,520 | ₩55,514 | ₩55,514 | -0.01% | 100 |
|---|
| 2026.01.09 | ₩55,561 | ₩55,574 | ₩55,561 | ₩55,574 | +0.02% | 6천 |
|---|
| 2026.01.08 | ₩55,426 | ₩55,426 | ₩55,426 | ₩55,426 | 0.00% | 5.4천 |
|---|
| 2026.01.07 | ₩55,581 | ₩55,581 | ₩55,581 | ₩55,581 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩55,426 | ₩55,514 | ₩55,379 | ₩55,514 | +0.16% | 8.4만 |
|---|
| 2026.01.05 | ₩55,499 | ₩55,499 | ₩55,499 | ₩55,499 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,366 | ₩55,385 | ₩55,366 | ₩55,385 | +0.03% | 600 |
|---|
| 2025.12.31 | ₩55,443 | ₩55,443 | ₩55,443 | ₩55,443 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,601 | ₩55,601 | ₩55,567 | ₩55,567 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩55,587 | ₩55,606 | ₩55,587 | ₩55,606 | +0.03% | 1천 |
|---|
| 2025.12.26 | ₩55,574 | ₩55,574 | ₩55,574 | ₩55,574 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,467 | ₩55,554 | ₩55,467 | ₩55,554 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩55,366 | ₩55,366 | ₩55,366 | ₩55,366 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,333 | ₩55,333 | ₩55,326 | ₩55,326 | -0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩55,353 | ₩55,353 | ₩55,353 | ₩55,353 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,654 | ₩55,695 | ₩55,614 | ₩55,660 | +0.01% | 5.6천 |
|---|
| 2025.12.17 | ₩55,493 | ₩55,500 | ₩55,493 | ₩55,500 | +0.01% | 300 |
|---|
| 2025.12.16 | ₩55,413 | ₩55,514 | ₩55,413 | ₩55,514 | +0.18% | 1천 |
|---|
| 2025.12.15 | ₩55,507 | ₩55,507 | ₩55,413 | ₩55,413 | -0.17% | 300 |
|---|
| 2025.12.12 | ₩55,386 | ₩55,386 | ₩55,379 | ₩55,379 | -0.01% | 300 |
|---|
| 2025.12.11 | ₩55,628 | ₩55,637 | ₩55,493 | ₩55,605 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩55,601 | ₩55,607 | ₩55,534 | ₩55,607 | +0.01% | 2.8천 |
|---|
| 2025.12.09 | ₩55,480 | ₩55,480 | ₩55,480 | ₩55,480 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,440 | ₩55,522 | ₩55,440 | ₩55,522 | +0.15% | 1.1천 |
|---|
| 2025.12.05 | ₩55,574 | ₩55,601 | ₩55,574 | ₩55,601 | +0.05% | 200 |
|---|
| 2025.12.04 | ₩55,675 | ₩55,675 | ₩55,675 | ₩55,675 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,789 | ₩55,896 | ₩55,764 | ₩55,764 | -0.04% | 1.4천 |
|---|
| 2025.12.02 | ₩55,601 | ₩55,653 | ₩55,601 | ₩55,653 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩55,534 | ₩55,628 | ₩55,534 | ₩55,601 | +0.12% | 6.7천 |
|---|
| 2025.11.28 | ₩56,003 | ₩56,088 | ₩56,003 | ₩56,088 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩56,097 | ₩56,149 | ₩56,097 | ₩56,149 | +0.09% | 200 |
|---|
| 2025.11.25 | ₩56,057 | ₩56,057 | ₩55,869 | ₩55,956 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩55,848 | ₩55,848 | ₩55,848 | ₩55,848 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,628 | ₩55,628 | ₩55,628 | ₩55,628 | 0.00% | 600 |
|---|
| 2025.11.20 | ₩55,534 | ₩55,554 | ₩55,507 | ₩55,520 | -0.02% | 1.4천 |
|---|
| 2025.11.19 | ₩55,460 | ₩55,460 | ₩55,460 | ₩55,460 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,467 | ₩55,493 | ₩55,467 | ₩55,493 | +0.05% | 400 |
|---|
| 2025.11.17 | ₩55,480 | ₩55,480 | ₩55,426 | ₩55,445 | -0.06% | 800 |
|---|
| 2025.11.14 | ₩55,451 | ₩55,451 | ₩55,451 | ₩55,451 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,574 | ₩55,587 | ₩55,547 | ₩55,547 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩55,735 | ₩55,735 | ₩55,735 | ₩55,735 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩55,708 | ₩55,803 | ₩55,708 | ₩55,803 | +0.17% | 3천 |
|---|
| 2025.11.10 | ₩55,574 | ₩55,628 | ₩55,574 | ₩55,605 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩55,574 | ₩55,581 | ₩55,574 | ₩55,581 | +0.01% | 400 |
|---|
| 2025.11.06 | ₩55,700 | ₩55,700 | ₩55,688 | ₩55,688 | -0.02% | 300 |
|---|
| 2025.11.05 | ₩55,467 | ₩55,467 | ₩55,467 | ₩55,467 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩55,581 | ₩55,581 | ₩55,581 | ₩55,581 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,561 | ₩55,681 | ₩55,507 | ₩55,507 | -0.10% | 900 |
|---|
| 2025.10.31 | ₩55,909 | ₩55,909 | ₩55,872 | ₩55,872 | -0.07% | 6.6천 |
|---|
| 2025.10.30 | ₩56,026 | ₩56,026 | ₩56,026 | ₩56,026 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,231 | ₩56,231 | ₩56,231 | ₩56,231 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,486 | ₩56,506 | ₩56,486 | ₩56,506 | +0.04% | 7.2천 |
|---|
| 2025.10.27 | ₩56,432 | ₩56,506 | ₩56,432 | ₩56,506 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩56,432 | ₩56,439 | ₩56,432 | ₩56,439 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩56,341 | ₩56,341 | ₩56,341 | ₩56,341 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,372 | ₩56,372 | ₩56,372 | ₩56,372 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,459 | ₩56,459 | ₩56,393 | ₩56,393 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩56,349 | ₩56,349 | ₩56,332 | ₩56,332 | -0.03% | 200 |
|---|
| 2025.10.17 | ₩56,231 | ₩56,258 | ₩56,227 | ₩56,227 | -0.01% | 1.5천 |
|---|
| 2025.10.16 | ₩56,298 | ₩56,352 | ₩56,293 | ₩56,310 | +0.02% | 1.4천 |
|---|
| 2025.10.15 | ₩56,110 | ₩56,124 | ₩56,030 | ₩56,124 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩55,963 | ₩56,151 | ₩55,963 | ₩56,130 | +0.30% | 800 |
|---|
| 2025.10.13 | ₩56,010 | ₩56,010 | ₩56,010 | ₩56,010 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,869 | ₩55,913 | ₩55,869 | ₩55,913 | +0.08% | 2.8천 |
|---|