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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,662 | ₩51,950 | ₩51,642 | ₩51,898 | +0.46% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩51,924 | ₩51,930 | ₩51,616 | ₩51,636 | -0.56% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩53,036 | ₩53,036 | ₩52,218 | ₩52,258 | -1.47% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩52,812 | ₩53,050 | ₩52,500 | ₩52,875 | +0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩53,358 | ₩53,385 | ₩52,828 | ₩52,828 | -0.99% | 7.4천 |
| 2026.08.31–2026.09.04 | ₩53,633 | ₩53,633 | ₩53,237 | ₩53,345 | -0.54% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩53,640 | ₩53,935 | ₩53,626 | ₩53,713 | +0.14% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,817 |
| ₩53,452 |
| ₩53,519 |
| -0.08% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,599 | ₩53,915 | ₩53,526 | ₩53,626 | +0.05% | 8.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,465 | ₩53,881 | ₩53,452 | ₩53,794 | +0.61% | 3.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,735 | ₩53,861 | ₩53,559 | ₩53,603 | -0.24% | 1.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,975 | ₩53,975 | ₩53,593 | ₩53,646 | -0.61% | 7.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩54,069 | ₩54,216 | ₩53,929 | ₩54,156 | +0.16% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,538 | ₩54,605 | ₩54,096 | ₩54,142 | -0.73% | 3.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,021 | ₩55,101 | ₩54,431 | ₩54,644 | -0.68% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,632 | ₩55,068 | ₩54,632 | ₩55,015 | +0.70% | 6.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩54,820 | ₩54,833 | ₩54,659 | ₩54,806 | -0.02% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,431 | ₩54,793 | ₩54,396 | ₩54,766 | +0.62% | 8.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,712 | ₩54,833 | ₩54,447 | ₩54,447 | -0.49% | 3.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩54,672 | ₩54,994 | ₩54,672 | ₩54,960 | +0.53% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,310 | ₩54,565 | ₩54,038 | ₩54,565 | +0.47% | 9.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩54,826 | ₩54,826 | ₩54,290 | ₩54,290 | -0.98% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,451 | ₩54,916 | ₩54,451 | ₩54,893 | +0.81% | 2.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩55,021 | ₩55,021 | ₩54,645 | ₩54,665 | -0.65% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,209 | ₩55,215 | ₩55,072 | ₩55,088 | -0.22% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩54,940 | ₩55,336 | ₩54,940 | ₩55,276 | +0.61% | 2.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩54,806 | ₩55,034 | ₩54,753 | ₩54,893 | +0.16% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,538 | ₩54,884 | ₩54,538 | ₩54,853 | +0.58% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩54,551 | ₩54,753 | ₩54,265 | ₩54,265 | -0.53% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,766 | ₩54,920 | ₩54,322 | ₩54,322 | -0.81% | 7.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,591 | ₩55,591 | ₩54,484 | ₩54,484 | -1.99% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩55,678 | ₩55,678 | ₩55,229 | ₩55,348 | -0.59% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,107 | ₩56,127 | ₩55,906 | ₩56,027 | -0.14% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,974 | ₩56,187 | ₩55,919 | ₩56,027 | +0.09% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,437 | ₩55,933 | ₩55,423 | ₩55,926 | +0.88% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,343 | ₩55,490 | ₩54,967 | ₩55,450 | +0.19% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,678 | ₩55,678 | ₩55,584 | ₩55,597 | -0.14% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩55,329 | ₩55,698 | ₩55,302 | ₩55,652 | +0.58% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩55,517 | ₩55,732 | ₩55,510 | ₩55,577 | +0.11% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩55,496 | ₩55,577 | ₩55,376 | ₩55,571 | +0.14% | 9.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,584 | ₩55,603 | ₩55,363 | ₩55,382 | -0.36% | 3.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,329 | ₩55,571 | ₩55,323 | ₩55,571 | +0.44% | 4.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,504 | ₩55,691 | ₩55,349 | ₩55,349 | -0.28% | 7.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩55,437 | ₩55,634 | ₩55,376 | ₩55,376 | -0.11% | 5.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩55,530 | ₩55,892 | ₩55,530 | ₩55,597 | +0.12% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,844 | ₩56,146 | ₩55,844 | ₩56,084 | +0.43% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,477 | ₩55,624 | ₩55,423 | ₩55,624 | +0.27% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩55,571 | ₩55,800 | ₩55,447 | ₩55,447 | -0.22% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩55,557 | ₩55,697 | ₩55,463 | ₩55,577 | +0.04% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩56,429 | ₩56,503 | ₩55,868 | ₩55,868 | -0.99% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,346 | ₩56,456 | ₩56,328 | ₩56,436 | +0.16% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩56,006 | ₩56,348 | ₩55,960 | ₩56,224 | +0.39% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩55,866 | ₩55,910 | ₩55,866 | ₩55,910 | +0.08% | 2.8천 |
|---|