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 | ₩51,624 | ₩51,912 | ₩51,604 | ₩51,860 | +0.46% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩51,887 | ₩51,892 | ₩51,579 | ₩51,599 | -0.56% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩52,998 | ₩52,998 | ₩52,180 | ₩52,221 | -1.47% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩52,774 | ₩53,011 | ₩52,462 | ₩52,837 | +0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩53,319 | ₩53,346 | ₩52,790 | ₩52,790 | -0.99% | 7.4천 |
| 2026.08.31–2026.09.04 | ₩53,594 | ₩53,594 | ₩53,199 | ₩53,306 | -0.54% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩53,601 | ₩53,896 | ₩53,587 | ₩53,675 | +0.14% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,778 |
| ₩53,413 |
| ₩53,480 |
| -0.08% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,561 | ₩53,876 | ₩53,487 | ₩53,587 | +0.05% | 8.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,427 | ₩53,842 | ₩53,413 | ₩53,755 | +0.61% | 3.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,696 | ₩53,822 | ₩53,520 | ₩53,565 | -0.24% | 1.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,936 | ₩53,936 | ₩53,554 | ₩53,608 | -0.61% | 7.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩54,030 | ₩54,177 | ₩53,890 | ₩54,117 | +0.16% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,499 | ₩54,566 | ₩54,056 | ₩54,103 | -0.73% | 3.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,981 | ₩55,061 | ₩54,391 | ₩54,604 | -0.68% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,592 | ₩55,028 | ₩54,592 | ₩54,976 | +0.70% | 6.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩54,780 | ₩54,793 | ₩54,619 | ₩54,767 | -0.02% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,391 | ₩54,753 | ₩54,357 | ₩54,726 | +0.62% | 8.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,673 | ₩54,793 | ₩54,407 | ₩54,407 | -0.49% | 3.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩54,633 | ₩54,954 | ₩54,633 | ₩54,921 | +0.53% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,271 | ₩54,525 | ₩53,999 | ₩54,525 | +0.47% | 9.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩54,787 | ₩54,787 | ₩54,251 | ₩54,251 | -0.98% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,412 | ₩54,876 | ₩54,412 | ₩54,854 | +0.81% | 2.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩54,981 | ₩54,981 | ₩54,606 | ₩54,626 | -0.65% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,169 | ₩55,175 | ₩55,032 | ₩55,048 | -0.22% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩54,901 | ₩55,296 | ₩54,901 | ₩55,236 | +0.61% | 2.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩54,767 | ₩54,994 | ₩54,713 | ₩54,854 | +0.16% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,499 | ₩54,844 | ₩54,499 | ₩54,814 | +0.58% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩54,512 | ₩54,713 | ₩54,225 | ₩54,225 | -0.53% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,726 | ₩54,881 | ₩54,283 | ₩54,283 | -0.81% | 7.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,551 | ₩55,551 | ₩54,445 | ₩54,445 | -1.99% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩55,638 | ₩55,638 | ₩55,189 | ₩55,308 | -0.59% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,066 | ₩56,087 | ₩55,865 | ₩55,986 | -0.14% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,934 | ₩56,147 | ₩55,879 | ₩55,986 | +0.09% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,396 | ₩55,892 | ₩55,383 | ₩55,886 | +0.88% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,303 | ₩55,450 | ₩54,927 | ₩55,410 | +0.19% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,638 | ₩55,638 | ₩55,544 | ₩55,557 | -0.14% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩55,289 | ₩55,658 | ₩55,262 | ₩55,612 | +0.58% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩55,477 | ₩55,691 | ₩55,470 | ₩55,537 | +0.11% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩55,455 | ₩55,537 | ₩55,336 | ₩55,530 | +0.14% | 9.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,544 | ₩55,563 | ₩55,323 | ₩55,341 | -0.36% | 3.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,289 | ₩55,530 | ₩55,283 | ₩55,530 | +0.44% | 4.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,463 | ₩55,651 | ₩55,309 | ₩55,309 | -0.28% | 7.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩55,396 | ₩55,593 | ₩55,336 | ₩55,336 | -0.11% | 5.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩55,490 | ₩55,852 | ₩55,490 | ₩55,557 | +0.12% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,804 | ₩56,105 | ₩55,804 | ₩56,044 | +0.43% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,437 | ₩55,584 | ₩55,383 | ₩55,584 | +0.27% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩55,530 | ₩55,760 | ₩55,407 | ₩55,407 | -0.22% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩55,517 | ₩55,656 | ₩55,423 | ₩55,537 | +0.04% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩56,388 | ₩56,462 | ₩55,828 | ₩55,828 | -0.99% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,305 | ₩56,415 | ₩56,288 | ₩56,395 | +0.16% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩55,966 | ₩56,308 | ₩55,919 | ₩56,183 | +0.39% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩55,825 | ₩55,869 | ₩55,825 | ₩55,869 | +0.08% | 2.8천 |
|---|