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 | ₩51,897 | ₩51,897 | ₩51,897 | ₩51,897 | 0.00% | 100 |
| 2026.10.08 | ₩51,748 | ₩51,950 | ₩51,748 | ₩51,950 | +0.39% | 4.5만 |
| 2026.10.07 | ₩51,641 | ₩51,782 | ₩51,641 | ₩51,782 | +0.27% | 100 |
| 2026.10.06 | ₩51,802 | ₩51,802 | ₩51,802 | ₩51,802 | 0.00% | 300 |
| 2026.10.05 | ₩51,661 | ₩51,661 | ₩51,661 | ₩51,661 | 0.00% | 100 |
| 2026.10.02 | ₩51,616 | ₩51,636 | ₩51,616 | ₩51,636 | +0.04% | 300 |
| 2026.10.01 | ₩51,743 | ₩51,743 | ₩51,743 | ₩51,743 | 0.00% | 100 |
| 2026.09.30 | ₩51,856 | ₩51,856 | ₩51,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,830 |
| -0.05% |
| 1.4천 |
| 2026.09.29 | ₩51,904 | ₩51,904 | ₩51,904 | ₩51,904 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩51,924 | ₩51,929 | ₩51,896 | ₩51,920 | -0.01% | 2천 |
|---|
| 2026.09.25 | ₩52,258 | ₩52,258 | ₩52,258 | ₩52,258 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,218 | ₩52,218 | ₩52,218 | ₩52,218 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,593 | ₩52,593 | ₩52,406 | ₩52,487 | -0.20% | 4천 |
|---|
| 2026.09.22 | ₩53,036 | ₩53,036 | ₩52,714 | ₩52,990 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩53,036 | ₩53,036 | ₩52,955 | ₩52,996 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩52,835 | ₩52,875 | ₩52,794 | ₩52,875 | +0.08% | 3.5천 |
|---|
| 2026.09.17 | ₩53,049 | ₩53,049 | ₩52,781 | ₩53,002 | -0.09% | 6천 |
|---|
| 2026.09.16 | ₩52,821 | ₩52,821 | ₩52,820 | ₩52,820 | -0.00% | 200 |
|---|
| 2026.09.15 | ₩52,754 | ₩52,781 | ₩52,499 | ₩52,754 | 0.00% | 5.2천 |
|---|
| 2026.09.14 | ₩52,812 | ₩52,812 | ₩52,812 | ₩52,812 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,888 | ₩52,888 | ₩52,828 | ₩52,828 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩52,969 | ₩52,982 | ₩52,855 | ₩52,855 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩53,197 | ₩53,223 | ₩53,183 | ₩53,223 | +0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩53,358 | ₩53,384 | ₩53,116 | ₩53,257 | -0.19% | 4.2천 |
|---|
| 2026.09.04 | ₩53,344 | ₩53,344 | ₩53,344 | ₩53,344 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩53,398 | ₩53,398 | ₩53,331 | ₩53,344 | -0.10% | 3.3만 |
|---|
| 2026.09.02 | ₩53,264 | ₩53,272 | ₩53,264 | ₩53,272 | +0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩53,237 | ₩53,264 | ₩53,237 | ₩53,250 | +0.03% | 4.1천 |
|---|
| 2026.08.31 | ₩53,632 | ₩53,632 | ₩53,632 | ₩53,632 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,694 | ₩53,720 | ₩53,694 | ₩53,713 | +0.03% | 600 |
|---|
| 2026.08.27 | ₩53,874 | ₩53,874 | ₩53,874 | ₩53,874 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,881 | ₩53,934 | ₩53,881 | ₩53,921 | +0.07% | 4.6천 |
|---|
| 2026.08.25 | ₩53,840 | ₩53,901 | ₩53,840 | ₩53,901 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩53,639 | ₩53,646 | ₩53,626 | ₩53,626 | -0.02% | 5.6천 |
|---|
| 2026.08.21 | ₩53,505 | ₩53,519 | ₩53,505 | ₩53,519 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩53,586 | ₩53,599 | ₩53,586 | ₩53,599 | +0.03% | 1.3천 |
|---|
| 2026.08.19 | ₩53,816 | ₩53,816 | ₩53,816 | ₩53,816 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,451 | ₩53,543 | ₩53,451 | ₩53,543 | +0.17% | 200 |
|---|
| 2026.08.17 | ₩53,559 | ₩53,559 | ₩53,478 | ₩53,478 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩53,720 | ₩53,720 | ₩53,612 | ₩53,626 | -0.17% | 1천 |
|---|
| 2026.08.13 | ₩53,814 | ₩53,914 | ₩53,793 | ₩53,793 | -0.04% | 1천 |
|---|
| 2026.08.12 | ₩53,679 | ₩53,679 | ₩53,612 | ₩53,653 | -0.05% | 2.3천 |
|---|
| 2026.08.11 | ₩53,639 | ₩53,639 | ₩53,579 | ₩53,606 | -0.06% | 2.9천 |
|---|
| 2026.08.10 | ₩53,599 | ₩53,599 | ₩53,525 | ₩53,525 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩53,746 | ₩53,793 | ₩53,720 | ₩53,793 | +0.09% | 400 |
|---|
| 2026.08.06 | ₩53,706 | ₩53,706 | ₩53,599 | ₩53,673 | -0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩53,827 | ₩53,874 | ₩53,814 | ₩53,874 | +0.09% | 400 |
|---|
| 2026.08.04 | ₩53,740 | ₩53,881 | ₩53,740 | ₩53,881 | +0.26% | 200 |
|---|
| 2026.08.03 | ₩53,465 | ₩53,539 | ₩53,451 | ₩53,539 | +0.14% | 700 |
|---|
| 2026.07.31 | ₩53,559 | ₩53,603 | ₩53,559 | ₩53,603 | +0.08% | 100 |
|---|
| 2026.07.30 | ₩53,693 | ₩53,706 | ₩53,666 | ₩53,706 | +0.02% | 200 |
|---|
| 2026.07.29 | ₩53,706 | ₩53,706 | ₩53,611 | ₩53,611 | -0.18% | 500 |
|---|
| 2026.07.28 | ₩53,814 | ₩53,860 | ₩53,814 | ₩53,860 | +0.09% | 300 |
|---|
| 2026.07.27 | ₩53,734 | ₩53,734 | ₩53,734 | ₩53,734 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,646 | ₩53,646 | ₩53,646 | ₩53,646 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,592 | ₩53,598 | ₩53,592 | ₩53,598 | +0.01% | 3.7천 |
|---|
| 2026.07.22 | ₩53,787 | ₩53,787 | ₩53,773 | ₩53,773 | -0.02% | 1천 |
|---|
| 2026.07.21 | ₩53,914 | ₩53,914 | ₩53,800 | ₩53,899 | -0.03% | 2.5천 |
|---|
| 2026.07.20 | ₩53,974 | ₩53,974 | ₩53,974 | ₩53,974 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,155 | ₩54,155 | ₩54,155 | ₩54,155 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,162 | ₩54,162 | ₩53,961 | ₩54,055 | -0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩54,169 | ₩54,216 | ₩54,169 | ₩54,216 | +0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩54,041 | ₩54,041 | ₩54,039 | ₩54,039 | -0.00% | 1.5천 |
|---|
| 2026.07.13 | ₩54,068 | ₩54,082 | ₩53,929 | ₩53,929 | -0.26% | 1.9만 |
|---|
| 2026.07.10 | ₩54,095 | ₩54,142 | ₩54,095 | ₩54,142 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩54,256 | ₩54,256 | ₩54,243 | ₩54,243 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩54,135 | ₩54,186 | ₩54,135 | ₩54,186 | +0.09% | 300 |
|---|
| 2026.07.07 | ₩54,417 | ₩54,417 | ₩54,282 | ₩54,282 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩54,538 | ₩54,605 | ₩54,430 | ₩54,605 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩54,538 | ₩54,644 | ₩54,430 | ₩54,644 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩54,471 | ₩54,658 | ₩54,471 | ₩54,564 | +0.17% | 7.6천 |
|---|
| 2026.06.30 | ₩55,020 | ₩55,020 | ₩54,842 | ₩54,842 | -0.32% | 1.6천 |
|---|
| 2026.06.29 | ₩55,020 | ₩55,101 | ₩55,020 | ₩55,081 | +0.11% | 800 |
|---|
| 2026.06.26 | ₩54,940 | ₩55,015 | ₩54,807 | ₩55,015 | +0.14% | 2.8천 |
|---|
| 2026.06.25 | ₩55,067 | ₩55,067 | ₩54,987 | ₩54,987 | -0.15% | 800 |
|---|
| 2026.06.24 | ₩54,994 | ₩54,994 | ₩54,960 | ₩54,960 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩54,780 | ₩54,780 | ₩54,646 | ₩54,752 | -0.05% | 1.5천 |
|---|
| 2026.06.22 | ₩54,632 | ₩54,665 | ₩54,632 | ₩54,665 | +0.06% | 900 |
|---|
| 2026.06.18 | ₩54,833 | ₩54,833 | ₩54,712 | ₩54,806 | -0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,660 | ₩54,660 | ₩54,660 | ₩54,660 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,779 | ₩54,822 | ₩54,658 | ₩54,822 | +0.08% | 1천 |
|---|
| 2026.06.15 | ₩54,819 | ₩54,819 | ₩54,786 | ₩54,786 | -0.06% | 12.3만 |
|---|
| 2026.06.12 | ₩54,766 | ₩54,766 | ₩54,766 | ₩54,766 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,551 | ₩54,792 | ₩54,551 | ₩54,792 | +0.44% | 4.6천 |
|---|
| 2026.06.10 | ₩54,511 | ₩54,551 | ₩54,424 | ₩54,424 | -0.16% | 3.2천 |
|---|
| 2026.06.09 | ₩54,417 | ₩54,528 | ₩54,417 | ₩54,528 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩54,430 | ₩54,430 | ₩54,396 | ₩54,396 | -0.06% | 600 |
|---|
| 2026.06.05 | ₩54,524 | ₩54,524 | ₩54,446 | ₩54,446 | -0.14% | 200 |
|---|
| 2026.06.04 | ₩54,732 | ₩54,746 | ₩54,732 | ₩54,746 | +0.02% | 400 |
|---|
| 2026.06.03 | ₩54,632 | ₩54,642 | ₩54,632 | ₩54,642 | +0.02% | 1.9천 |
|---|
| 2026.06.02 | ₩54,826 | ₩54,833 | ₩54,762 | ₩54,762 | -0.12% | 200 |
|---|
| 2026.06.01 | ₩54,712 | ₩54,721 | ₩54,712 | ₩54,721 | +0.02% | 900 |
|---|
| 2026.05.29 | ₩54,994 | ₩54,994 | ₩54,960 | ₩54,960 | -0.06% | 2.8만 |
|---|
| 2026.05.28 | ₩54,819 | ₩54,920 | ₩54,819 | ₩54,920 | +0.18% | 6천 |
|---|
| 2026.05.27 | ₩54,779 | ₩54,779 | ₩54,779 | ₩54,779 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,672 | ₩54,712 | ₩54,672 | ₩54,712 | +0.07% | 1.6천 |
|---|
| 2026.05.22 | ₩54,471 | ₩54,564 | ₩54,471 | ₩54,564 | +0.17% | 2.7천 |
|---|
| 2026.05.21 | ₩54,216 | ₩54,450 | ₩54,216 | ₩54,450 | +0.43% | 300 |
|---|
| 2026.05.20 | ₩54,095 | ₩54,385 | ₩54,095 | ₩54,385 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩54,037 | ₩54,037 | ₩54,037 | ₩54,037 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,310 | ₩54,310 | ₩54,263 | ₩54,263 | -0.09% | 6.5천 |
|---|
| 2026.05.15 | ₩54,316 | ₩54,316 | ₩54,290 | ₩54,290 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩54,732 | ₩54,759 | ₩54,657 | ₩54,657 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩54,618 | ₩54,645 | ₩54,618 | ₩54,645 | +0.05% | 300 |
|---|
| 2026.05.12 | ₩54,632 | ₩54,632 | ₩54,605 | ₩54,618 | -0.02% | 500 |
|---|
| 2026.05.11 | ₩54,826 | ₩54,826 | ₩54,752 | ₩54,772 | -0.10% | 4만 |
|---|
| 2026.05.08 | ₩54,893 | ₩54,893 | ₩54,893 | ₩54,893 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩54,692 | ₩54,692 | ₩54,692 | ₩54,692 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩54,916 | ₩54,916 | ₩54,916 | ₩54,916 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,618 | ₩54,699 | ₩54,618 | ₩54,660 | +0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩54,450 | ₩54,450 | ₩54,450 | ₩54,450 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,658 | ₩54,766 | ₩54,645 | ₩54,665 | +0.01% | 700 |
|---|
| 2026.04.30 | ₩54,752 | ₩54,752 | ₩54,752 | ₩54,752 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,873 | ₩54,877 | ₩54,873 | ₩54,877 | +0.01% | 100 |
|---|
| 2026.04.27 | ₩55,020 | ₩55,020 | ₩54,947 | ₩54,947 | -0.13% | 600 |
|---|
| 2026.04.24 | ₩55,094 | ₩55,094 | ₩55,087 | ₩55,087 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩55,071 | ₩55,071 | ₩55,071 | ₩55,071 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,176 | ₩55,176 | ₩55,176 | ₩55,176 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,081 | ₩55,081 | ₩55,081 | ₩55,081 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,208 | ₩55,215 | ₩55,208 | ₩55,215 | +0.01% | 400 |
|---|
| 2026.04.17 | ₩55,336 | ₩55,336 | ₩55,275 | ₩55,275 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩55,007 | ₩55,027 | ₩55,007 | ₩55,020 | +0.02% | 800 |
|---|
| 2026.04.15 | ₩55,155 | ₩55,161 | ₩55,155 | ₩55,160 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩55,161 | ₩55,161 | ₩55,161 | ₩55,161 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩54,940 | ₩55,087 | ₩54,940 | ₩55,087 | +0.27% | 200 |
|---|
| 2026.04.10 | ₩55,007 | ₩55,007 | ₩54,893 | ₩54,893 | -0.21% | 6.6천 |
|---|
| 2026.04.09 | ₩54,913 | ₩55,034 | ₩54,913 | ₩55,034 | +0.22% | 700 |
|---|
| 2026.04.08 | ₩54,953 | ₩54,953 | ₩54,906 | ₩54,906 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩54,833 | ₩54,833 | ₩54,833 | ₩54,833 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩54,806 | ₩54,806 | ₩54,752 | ₩54,752 | -0.10% | 5.7천 |
|---|
| 2026.04.02 | ₩54,605 | ₩54,853 | ₩54,605 | ₩54,853 | +0.45% | 600 |
|---|
| 2026.04.01 | ₩54,632 | ₩54,632 | ₩54,618 | ₩54,625 | -0.01% | 1.8천 |
|---|
| 2026.03.31 | ₩54,712 | ₩54,884 | ₩54,712 | ₩54,884 | +0.31% | 200 |
|---|
| 2026.03.30 | ₩54,538 | ₩54,538 | ₩54,538 | ₩54,538 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩54,264 | ₩54,264 | ₩54,264 | ₩54,264 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩54,382 | ₩54,382 | ₩54,382 | ₩54,382 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩54,752 | ₩54,752 | ₩54,719 | ₩54,719 | -0.06% | 600 |
|---|
| 2026.03.24 | ₩54,417 | ₩54,571 | ₩54,417 | ₩54,564 | +0.27% | 2.7천 |
|---|
| 2026.03.23 | ₩54,551 | ₩54,705 | ₩54,551 | ₩54,705 | +0.28% | 100 |
|---|
| 2026.03.20 | ₩54,322 | ₩54,322 | ₩54,322 | ₩54,322 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,564 | ₩54,882 | ₩54,564 | ₩54,882 | +0.58% | 5.9만 |
|---|
| 2026.03.18 | ₩54,900 | ₩54,913 | ₩54,752 | ₩54,792 | -0.20% | 9.1천 |
|---|
| 2026.03.17 | ₩54,859 | ₩54,920 | ₩54,859 | ₩54,920 | +0.11% | 4.4천 |
|---|
| 2026.03.16 | ₩54,766 | ₩54,766 | ₩54,733 | ₩54,733 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩54,779 | ₩54,779 | ₩54,484 | ₩54,484 | -0.54% | 200 |
|---|
| 2026.03.12 | ₩54,645 | ₩54,712 | ₩54,577 | ₩54,577 | -0.13% | 1.3천 |
|---|
| 2026.03.11 | ₩55,034 | ₩55,034 | ₩54,739 | ₩54,913 | -0.22% | 6.1천 |
|---|
| 2026.03.10 | ₩55,409 | ₩55,409 | ₩55,289 | ₩55,309 | -0.18% | 1.4천 |
|---|
| 2026.03.09 | ₩55,590 | ₩55,590 | ₩55,590 | ₩55,590 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,228 | ₩55,409 | ₩55,228 | ₩55,348 | +0.22% | 300 |
|---|
| 2026.03.05 | ₩55,450 | ₩55,463 | ₩55,450 | ₩55,463 | +0.02% | 300 |
|---|
| 2026.03.04 | ₩55,675 | ₩55,675 | ₩55,675 | ₩55,675 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩55,436 | ₩55,624 | ₩55,436 | ₩55,624 | +0.34% | 700 |
|---|
| 2026.03.02 | ₩55,677 | ₩55,677 | ₩55,503 | ₩55,594 | -0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩56,040 | ₩56,127 | ₩56,026 | ₩56,026 | -0.02% | 1.2천 |
|---|
| 2026.02.26 | ₩55,959 | ₩56,015 | ₩55,959 | ₩56,015 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩56,013 | ₩56,013 | ₩55,905 | ₩55,979 | -0.06% | 2.9천 |
|---|
| 2026.02.24 | ₩55,999 | ₩55,999 | ₩55,946 | ₩55,962 | -0.07% | 9.9천 |
|---|
| 2026.02.23 | ₩56,107 | ₩56,107 | ₩56,021 | ₩56,021 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩55,986 | ₩56,026 | ₩55,967 | ₩56,026 | +0.07% | 300 |
|---|
| 2026.02.19 | ₩55,919 | ₩56,006 | ₩55,919 | ₩56,006 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩55,986 | ₩56,187 | ₩55,986 | ₩56,019 | +0.06% | 9.8천 |
|---|
| 2026.02.17 | ₩55,974 | ₩56,025 | ₩55,974 | ₩56,025 | +0.09% | 400 |
|---|
| 2026.02.13 | ₩55,932 | ₩55,932 | ₩55,899 | ₩55,926 | -0.01% | 4.2만 |
|---|
| 2026.02.12 | ₩55,825 | ₩55,825 | ₩55,806 | ₩55,806 | -0.03% | 1.5천 |
|---|
| 2026.02.11 | ₩55,530 | ₩55,570 | ₩55,530 | ₩55,557 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩55,664 | ₩55,664 | ₩55,584 | ₩55,617 | -0.08% | 1.5천 |
|---|
| 2026.02.09 | ₩55,436 | ₩55,503 | ₩55,423 | ₩55,486 | +0.09% | 1.3만 |
|---|
| 2026.02.06 | ₩55,443 | ₩55,450 | ₩55,443 | ₩55,450 | +0.01% | 500 |
|---|
| 2026.02.05 | ₩55,423 | ₩55,490 | ₩55,423 | ₩55,490 | +0.12% | 300 |
|---|
| 2026.02.04 | ₩55,235 | ₩55,255 | ₩54,967 | ₩55,255 | +0.04% | 8.7천 |
|---|
| 2026.02.03 | ₩55,329 | ₩55,329 | ₩55,329 | ₩55,329 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩55,342 | ₩55,352 | ₩55,195 | ₩55,303 | -0.07% | 2.1천 |
|---|
| 2026.01.30 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩55,597 | ₩55,597 | ₩55,596 | ₩55,596 | -0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩55,631 | ₩55,631 | ₩55,631 | ₩55,631 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩55,677 | ₩55,677 | ₩55,677 | ₩55,677 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩55,652 | ₩55,652 | ₩55,652 | ₩55,652 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩55,624 | ₩55,698 | ₩55,617 | ₩55,617 | -0.01% | 3.3천 |
|---|
| 2026.01.21 | ₩55,369 | ₩55,570 | ₩55,369 | ₩55,564 | +0.35% | 500 |
|---|
| 2026.01.20 | ₩55,329 | ₩55,329 | ₩55,302 | ₩55,309 | -0.04% | 2.7천 |
|---|
| 2026.01.16 | ₩55,570 | ₩55,584 | ₩55,570 | ₩55,577 | +0.01% | 500 |
|---|
| 2026.01.15 | ₩55,731 | ₩55,731 | ₩55,663 | ₩55,663 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩55,718 | ₩55,718 | ₩55,718 | ₩55,718 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩55,584 | ₩55,598 | ₩55,584 | ₩55,598 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩55,517 | ₩55,517 | ₩55,510 | ₩55,510 | -0.01% | 100 |
|---|
| 2026.01.09 | ₩55,557 | ₩55,570 | ₩55,557 | ₩55,570 | +0.02% | 6천 |
|---|
| 2026.01.08 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 5.4천 |
|---|
| 2026.01.07 | ₩55,577 | ₩55,577 | ₩55,577 | ₩55,577 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩55,423 | ₩55,510 | ₩55,376 | ₩55,510 | +0.16% | 8.4만 |
|---|
| 2026.01.05 | ₩55,495 | ₩55,495 | ₩55,495 | ₩55,495 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,362 | ₩55,381 | ₩55,362 | ₩55,381 | +0.03% | 600 |
|---|
| 2025.12.31 | ₩55,439 | ₩55,439 | ₩55,439 | ₩55,439 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,597 | ₩55,597 | ₩55,564 | ₩55,564 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩55,584 | ₩55,602 | ₩55,584 | ₩55,602 | +0.03% | 1천 |
|---|
| 2025.12.26 | ₩55,570 | ₩55,570 | ₩55,570 | ₩55,570 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,463 | ₩55,550 | ₩55,463 | ₩55,550 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩55,362 | ₩55,362 | ₩55,362 | ₩55,362 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,329 | ₩55,329 | ₩55,322 | ₩55,322 | -0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩55,349 | ₩55,349 | ₩55,349 | ₩55,349 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,651 | ₩55,691 | ₩55,610 | ₩55,656 | +0.01% | 5.6천 |
|---|
| 2025.12.17 | ₩55,490 | ₩55,496 | ₩55,490 | ₩55,496 | +0.01% | 300 |
|---|
| 2025.12.16 | ₩55,409 | ₩55,510 | ₩55,409 | ₩55,510 | +0.18% | 1천 |
|---|
| 2025.12.15 | ₩55,503 | ₩55,503 | ₩55,409 | ₩55,409 | -0.17% | 300 |
|---|
| 2025.12.12 | ₩55,382 | ₩55,382 | ₩55,376 | ₩55,376 | -0.01% | 300 |
|---|
| 2025.12.11 | ₩55,624 | ₩55,633 | ₩55,490 | ₩55,601 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩55,597 | ₩55,604 | ₩55,530 | ₩55,604 | +0.01% | 2.8천 |
|---|
| 2025.12.09 | ₩55,476 | ₩55,476 | ₩55,476 | ₩55,476 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,436 | ₩55,518 | ₩55,436 | ₩55,518 | +0.15% | 1.1천 |
|---|
| 2025.12.05 | ₩55,570 | ₩55,597 | ₩55,570 | ₩55,597 | +0.05% | 200 |
|---|
| 2025.12.04 | ₩55,671 | ₩55,671 | ₩55,671 | ₩55,671 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,785 | ₩55,892 | ₩55,761 | ₩55,761 | -0.04% | 1.4천 |
|---|
| 2025.12.02 | ₩55,597 | ₩55,649 | ₩55,597 | ₩55,649 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩55,530 | ₩55,624 | ₩55,530 | ₩55,597 | +0.12% | 6.7천 |
|---|
| 2025.11.28 | ₩55,999 | ₩56,084 | ₩55,999 | ₩56,084 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩56,093 | ₩56,145 | ₩56,093 | ₩56,145 | +0.09% | 200 |
|---|
| 2025.11.25 | ₩56,053 | ₩56,053 | ₩55,865 | ₩55,952 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩55,844 | ₩55,844 | ₩55,844 | ₩55,844 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,624 | ₩55,624 | ₩55,624 | ₩55,624 | 0.00% | 600 |
|---|
| 2025.11.20 | ₩55,530 | ₩55,550 | ₩55,503 | ₩55,517 | -0.02% | 1.4천 |
|---|
| 2025.11.19 | ₩55,456 | ₩55,456 | ₩55,456 | ₩55,456 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,463 | ₩55,490 | ₩55,463 | ₩55,490 | +0.05% | 400 |
|---|
| 2025.11.17 | ₩55,476 | ₩55,476 | ₩55,423 | ₩55,441 | -0.06% | 800 |
|---|
| 2025.11.14 | ₩55,447 | ₩55,447 | ₩55,447 | ₩55,447 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,570 | ₩55,584 | ₩55,543 | ₩55,543 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩55,731 | ₩55,731 | ₩55,731 | ₩55,731 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩55,704 | ₩55,800 | ₩55,704 | ₩55,800 | +0.17% | 3천 |
|---|
| 2025.11.10 | ₩55,570 | ₩55,624 | ₩55,570 | ₩55,601 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩55,570 | ₩55,577 | ₩55,570 | ₩55,577 | +0.01% | 400 |
|---|
| 2025.11.06 | ₩55,696 | ₩55,696 | ₩55,684 | ₩55,684 | -0.02% | 300 |
|---|
| 2025.11.05 | ₩55,463 | ₩55,463 | ₩55,463 | ₩55,463 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩55,577 | ₩55,577 | ₩55,577 | ₩55,577 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,557 | ₩55,677 | ₩55,503 | ₩55,503 | -0.10% | 900 |
|---|
| 2025.10.31 | ₩55,905 | ₩55,905 | ₩55,868 | ₩55,868 | -0.07% | 6.6천 |
|---|
| 2025.10.30 | ₩56,022 | ₩56,022 | ₩56,022 | ₩56,022 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,227 | ₩56,227 | ₩56,227 | ₩56,227 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,482 | ₩56,502 | ₩56,482 | ₩56,502 | +0.04% | 7.2천 |
|---|
| 2025.10.27 | ₩56,428 | ₩56,502 | ₩56,428 | ₩56,502 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩56,428 | ₩56,435 | ₩56,428 | ₩56,435 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩56,337 | ₩56,337 | ₩56,337 | ₩56,337 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,368 | ₩56,368 | ₩56,368 | ₩56,368 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,455 | ₩56,455 | ₩56,390 | ₩56,390 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩56,345 | ₩56,345 | ₩56,328 | ₩56,328 | -0.03% | 200 |
|---|
| 2025.10.17 | ₩56,227 | ₩56,254 | ₩56,223 | ₩56,223 | -0.01% | 1.5천 |
|---|
| 2025.10.16 | ₩56,294 | ₩56,348 | ₩56,289 | ₩56,306 | +0.02% | 1.4천 |
|---|
| 2025.10.15 | ₩56,107 | ₩56,120 | ₩56,026 | ₩56,120 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩55,959 | ₩56,147 | ₩55,959 | ₩56,127 | +0.30% | 800 |
|---|
| 2025.10.13 | ₩56,006 | ₩56,006 | ₩56,006 | ₩56,006 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,865 | ₩55,909 | ₩55,865 | ₩55,909 | +0.08% | 2.8천 |
|---|