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 | ₩51,666 | ₩51,954 | ₩51,646 | ₩51,902 | +0.46% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩51,929 | ₩51,934 | ₩51,620 | ₩51,640 | -0.56% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩53,041 | ₩53,041 | ₩52,222 | ₩52,263 | -1.47% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩52,817 | ₩53,054 | ₩52,504 | ₩52,880 | +0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩53,362 | ₩53,389 | ₩52,833 | ₩52,833 | -0.99% | 7.4천 |
| 2026.08.31–2026.09.04 | ₩53,637 | ₩53,637 | ₩53,242 | ₩53,349 | -0.54% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩53,644 | ₩53,939 | ₩53,631 | ₩53,718 | +0.14% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,821 |
| ₩53,456 |
| ₩53,523 |
| -0.08% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,604 | ₩53,919 | ₩53,530 | ₩53,631 | +0.05% | 8.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,470 | ₩53,885 | ₩53,456 | ₩53,798 | +0.61% | 3.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,739 | ₩53,865 | ₩53,564 | ₩53,608 | -0.24% | 1.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,979 | ₩53,979 | ₩53,597 | ₩53,651 | -0.61% | 7.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩54,073 | ₩54,221 | ₩53,934 | ₩54,160 | +0.16% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,543 | ₩54,610 | ₩54,100 | ₩54,147 | -0.73% | 3.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,025 | ₩55,106 | ₩54,435 | ₩54,648 | -0.68% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,636 | ₩55,072 | ₩54,636 | ₩55,020 | +0.70% | 6.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩54,824 | ₩54,838 | ₩54,663 | ₩54,811 | -0.02% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,435 | ₩54,797 | ₩54,400 | ₩54,771 | +0.62% | 8.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,717 | ₩54,838 | ₩54,451 | ₩54,451 | -0.49% | 3.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩54,677 | ₩54,999 | ₩54,677 | ₩54,965 | +0.53% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,315 | ₩54,569 | ₩54,042 | ₩54,569 | +0.47% | 9.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩54,831 | ₩54,831 | ₩54,294 | ₩54,294 | -0.98% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,455 | ₩54,921 | ₩54,455 | ₩54,898 | +0.81% | 2.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩55,025 | ₩55,025 | ₩54,650 | ₩54,670 | -0.65% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,213 | ₩55,220 | ₩55,076 | ₩55,092 | -0.22% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩54,945 | ₩55,340 | ₩54,945 | ₩55,280 | +0.61% | 2.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩54,811 | ₩55,039 | ₩54,757 | ₩54,898 | +0.16% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,543 | ₩54,889 | ₩54,543 | ₩54,858 | +0.58% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩54,556 | ₩54,757 | ₩54,269 | ₩54,269 | -0.53% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,771 | ₩54,925 | ₩54,327 | ₩54,327 | -0.81% | 7.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,595 | ₩55,595 | ₩54,489 | ₩54,489 | -1.99% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩55,682 | ₩55,682 | ₩55,233 | ₩55,353 | -0.59% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,112 | ₩56,132 | ₩55,910 | ₩56,031 | -0.14% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,979 | ₩56,192 | ₩55,924 | ₩56,031 | +0.09% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,441 | ₩55,937 | ₩55,428 | ₩55,931 | +0.88% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,347 | ₩55,495 | ₩54,972 | ₩55,454 | +0.19% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,682 | ₩55,682 | ₩55,589 | ₩55,602 | -0.14% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩55,334 | ₩55,703 | ₩55,307 | ₩55,657 | +0.58% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩55,522 | ₩55,736 | ₩55,515 | ₩55,582 | +0.11% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩55,500 | ₩55,582 | ₩55,381 | ₩55,575 | +0.14% | 9.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,589 | ₩55,607 | ₩55,367 | ₩55,386 | -0.36% | 3.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,334 | ₩55,575 | ₩55,327 | ₩55,575 | +0.44% | 4.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,508 | ₩55,696 | ₩55,354 | ₩55,354 | -0.28% | 7.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩55,441 | ₩55,638 | ₩55,381 | ₩55,381 | -0.11% | 5.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩55,535 | ₩55,897 | ₩55,535 | ₩55,602 | +0.12% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,849 | ₩56,151 | ₩55,849 | ₩56,089 | +0.43% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,481 | ₩55,629 | ₩55,428 | ₩55,629 | +0.27% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩55,575 | ₩55,805 | ₩55,452 | ₩55,452 | -0.22% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩55,562 | ₩55,701 | ₩55,468 | ₩55,582 | +0.04% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩56,433 | ₩56,507 | ₩55,873 | ₩55,873 | -0.99% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,350 | ₩56,460 | ₩56,333 | ₩56,440 | +0.16% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩56,011 | ₩56,353 | ₩55,964 | ₩56,228 | +0.39% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩55,870 | ₩55,914 | ₩55,870 | ₩55,914 | +0.08% | 2.8천 |
|---|