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 | ₩51,643 | ₩51,931 | ₩51,623 | ₩51,879 | +0.46% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩51,906 | ₩51,911 | ₩51,597 | ₩51,617 | -0.56% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩53,017 | ₩53,017 | ₩52,199 | ₩52,239 | -1.47% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩52,793 | ₩53,030 | ₩52,481 | ₩52,856 | +0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩53,338 | ₩53,365 | ₩52,809 | ₩52,809 | -0.99% | 7.4천 |
| 2026.08.31–2026.09.04 | ₩53,613 | ₩53,613 | ₩53,218 | ₩53,325 | -0.54% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩53,620 | ₩53,915 | ₩53,607 | ₩53,694 | +0.14% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,797 |
| ₩53,432 |
| ₩53,499 |
| -0.08% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,580 | ₩53,895 | ₩53,506 | ₩53,607 | +0.05% | 8.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,446 | ₩53,861 | ₩53,432 | ₩53,774 | +0.61% | 3.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,715 | ₩53,841 | ₩53,540 | ₩53,584 | -0.24% | 1.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,955 | ₩53,955 | ₩53,573 | ₩53,627 | -0.61% | 7.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩54,049 | ₩54,196 | ₩53,910 | ₩54,136 | +0.16% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,518 | ₩54,585 | ₩54,076 | ₩54,123 | -0.73% | 3.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,001 | ₩55,081 | ₩54,411 | ₩54,624 | -0.68% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,612 | ₩55,048 | ₩54,612 | ₩54,995 | +0.70% | 6.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩54,800 | ₩54,813 | ₩54,639 | ₩54,786 | -0.02% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,411 | ₩54,773 | ₩54,376 | ₩54,746 | +0.62% | 8.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,692 | ₩54,813 | ₩54,427 | ₩54,427 | -0.49% | 3.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩54,652 | ₩54,974 | ₩54,652 | ₩54,940 | +0.53% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,290 | ₩54,545 | ₩54,018 | ₩54,545 | +0.47% | 9.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩54,806 | ₩54,806 | ₩54,270 | ₩54,270 | -0.98% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,431 | ₩54,896 | ₩54,431 | ₩54,873 | +0.81% | 2.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩55,001 | ₩55,001 | ₩54,625 | ₩54,645 | -0.65% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,188 | ₩55,195 | ₩55,052 | ₩55,068 | -0.22% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩54,920 | ₩55,316 | ₩54,920 | ₩55,255 | +0.61% | 2.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩54,786 | ₩55,014 | ₩54,733 | ₩54,873 | +0.16% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,518 | ₩54,864 | ₩54,518 | ₩54,833 | +0.58% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩54,532 | ₩54,733 | ₩54,245 | ₩54,245 | -0.53% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,746 | ₩54,900 | ₩54,302 | ₩54,302 | -0.81% | 7.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,570 | ₩55,570 | ₩54,465 | ₩54,465 | -1.99% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩55,658 | ₩55,658 | ₩55,208 | ₩55,328 | -0.59% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,087 | ₩56,107 | ₩55,885 | ₩56,006 | -0.14% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,954 | ₩56,167 | ₩55,899 | ₩56,006 | +0.09% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,416 | ₩55,912 | ₩55,403 | ₩55,906 | +0.88% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,322 | ₩55,470 | ₩54,947 | ₩55,430 | +0.19% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,658 | ₩55,658 | ₩55,564 | ₩55,577 | -0.14% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩55,309 | ₩55,678 | ₩55,282 | ₩55,632 | +0.58% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩55,497 | ₩55,711 | ₩55,490 | ₩55,557 | +0.11% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩55,475 | ₩55,557 | ₩55,356 | ₩55,550 | +0.14% | 9.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,564 | ₩55,582 | ₩55,343 | ₩55,361 | -0.36% | 3.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,309 | ₩55,550 | ₩55,302 | ₩55,550 | +0.44% | 4.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,483 | ₩55,671 | ₩55,329 | ₩55,329 | -0.28% | 7.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩55,416 | ₩55,613 | ₩55,356 | ₩55,356 | -0.11% | 5.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩55,510 | ₩55,872 | ₩55,510 | ₩55,577 | +0.12% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,824 | ₩56,125 | ₩55,824 | ₩56,064 | +0.43% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,456 | ₩55,604 | ₩55,403 | ₩55,604 | +0.27% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩55,550 | ₩55,780 | ₩55,427 | ₩55,427 | -0.22% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩55,537 | ₩55,676 | ₩55,443 | ₩55,557 | +0.04% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩56,408 | ₩56,482 | ₩55,848 | ₩55,848 | -0.99% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,325 | ₩56,435 | ₩56,308 | ₩56,415 | +0.16% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩55,986 | ₩56,328 | ₩55,939 | ₩56,203 | +0.39% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩55,845 | ₩55,889 | ₩55,845 | ₩55,889 | +0.08% | 2.8천 |
|---|