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 | ₩51,669 | ₩51,957 | ₩51,648 | ₩51,905 | +0.46% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩51,931 | ₩51,937 | ₩51,623 | ₩51,643 | -0.56% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩53,043 | ₩53,043 | ₩52,225 | ₩52,265 | -1.47% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩52,819 | ₩53,057 | ₩52,507 | ₩52,882 | +0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩53,365 | ₩53,392 | ₩52,835 | ₩52,835 | -0.99% | 7.4천 |
| 2026.08.31–2026.09.04 | ₩53,640 | ₩53,640 | ₩53,244 | ₩53,352 | -0.54% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩53,647 | ₩53,942 | ₩53,633 | ₩53,721 | +0.14% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,824 |
| ₩53,459 |
| ₩53,526 |
| -0.08% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,607 | ₩53,922 | ₩53,533 | ₩53,633 | +0.05% | 8.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,472 | ₩53,888 | ₩53,459 | ₩53,801 | +0.61% | 3.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,742 | ₩53,868 | ₩53,566 | ₩53,611 | -0.24% | 1.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,982 | ₩53,982 | ₩53,600 | ₩53,654 | -0.61% | 7.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩54,076 | ₩54,224 | ₩53,936 | ₩54,163 | +0.16% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,545 | ₩54,612 | ₩54,103 | ₩54,150 | -0.73% | 3.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,028 | ₩55,109 | ₩54,438 | ₩54,651 | -0.68% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,639 | ₩55,075 | ₩54,639 | ₩55,023 | +0.70% | 6.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩54,827 | ₩54,840 | ₩54,666 | ₩54,814 | -0.02% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,438 | ₩54,800 | ₩54,403 | ₩54,773 | +0.62% | 8.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,720 | ₩54,840 | ₩54,454 | ₩54,454 | -0.49% | 3.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩54,680 | ₩55,001 | ₩54,680 | ₩54,968 | +0.53% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,317 | ₩54,572 | ₩54,045 | ₩54,572 | +0.47% | 9.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩54,834 | ₩54,834 | ₩54,297 | ₩54,297 | -0.98% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,458 | ₩54,924 | ₩54,458 | ₩54,901 | +0.81% | 2.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩55,028 | ₩55,028 | ₩54,653 | ₩54,673 | -0.65% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,216 | ₩55,223 | ₩55,079 | ₩55,095 | -0.22% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩54,948 | ₩55,343 | ₩54,948 | ₩55,283 | +0.61% | 2.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩54,814 | ₩55,042 | ₩54,760 | ₩54,901 | +0.16% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,545 | ₩54,891 | ₩54,545 | ₩54,861 | +0.58% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩54,559 | ₩54,760 | ₩54,272 | ₩54,272 | -0.53% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,773 | ₩54,928 | ₩54,329 | ₩54,329 | -0.81% | 7.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,598 | ₩55,598 | ₩54,492 | ₩54,492 | -1.99% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩55,685 | ₩55,685 | ₩55,236 | ₩55,355 | -0.59% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,115 | ₩56,135 | ₩55,913 | ₩56,034 | -0.14% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,982 | ₩56,195 | ₩55,927 | ₩56,034 | +0.09% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,444 | ₩55,940 | ₩55,431 | ₩55,933 | +0.88% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,350 | ₩55,498 | ₩54,975 | ₩55,457 | +0.19% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,685 | ₩55,685 | ₩55,591 | ₩55,605 | -0.14% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩55,337 | ₩55,705 | ₩55,310 | ₩55,660 | +0.58% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩55,524 | ₩55,739 | ₩55,518 | ₩55,585 | +0.11% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩55,503 | ₩55,585 | ₩55,384 | ₩55,578 | +0.14% | 9.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,591 | ₩55,610 | ₩55,370 | ₩55,389 | -0.36% | 3.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,337 | ₩55,578 | ₩55,330 | ₩55,578 | +0.44% | 4.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,511 | ₩55,699 | ₩55,357 | ₩55,357 | -0.28% | 7.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩55,444 | ₩55,641 | ₩55,384 | ₩55,384 | -0.11% | 5.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩55,538 | ₩55,900 | ₩55,538 | ₩55,605 | +0.12% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,852 | ₩56,153 | ₩55,852 | ₩56,092 | +0.43% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,484 | ₩55,632 | ₩55,431 | ₩55,632 | +0.27% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩55,578 | ₩55,807 | ₩55,455 | ₩55,455 | -0.22% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩55,565 | ₩55,704 | ₩55,471 | ₩55,585 | +0.04% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩56,436 | ₩56,510 | ₩55,876 | ₩55,876 | -0.99% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,353 | ₩56,463 | ₩56,336 | ₩56,443 | +0.16% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩56,014 | ₩56,356 | ₩55,967 | ₩56,231 | +0.39% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩55,873 | ₩55,917 | ₩55,873 | ₩55,917 | +0.08% | 2.8천 |
|---|