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 | ₩51,909 | ₩51,909 | ₩51,909 | ₩51,909 | 0.00% | 100 |
| 2026.10.08 | ₩51,760 | ₩51,962 | ₩51,760 | ₩51,962 | +0.39% | 4.5만 |
| 2026.10.07 | ₩51,653 | ₩51,794 | ₩51,653 | ₩51,794 | +0.27% | 100 |
| 2026.10.06 | ₩51,814 | ₩51,814 | ₩51,814 | ₩51,814 | 0.00% | 300 |
| 2026.10.05 | ₩51,673 | ₩51,673 | ₩51,673 | ₩51,673 | 0.00% | 100 |
| 2026.10.02 | ₩51,628 | ₩51,648 | ₩51,628 | ₩51,648 | +0.04% | 300 |
| 2026.10.01 | ₩51,755 | ₩51,755 | ₩51,755 | ₩51,755 | 0.00% | 100 |
| 2026.09.30 | ₩51,868 | ₩51,868 | ₩51,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,842 |
| -0.05% |
| 1.4천 |
| 2026.09.29 | ₩51,916 | ₩51,916 | ₩51,916 | ₩51,916 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩51,936 | ₩51,941 | ₩51,908 | ₩51,932 | -0.01% | 2천 |
|---|
| 2026.09.25 | ₩52,270 | ₩52,270 | ₩52,270 | ₩52,270 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,230 | ₩52,230 | ₩52,230 | ₩52,230 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,605 | ₩52,605 | ₩52,418 | ₩52,499 | -0.20% | 4천 |
|---|
| 2026.09.22 | ₩53,048 | ₩53,048 | ₩52,726 | ₩53,002 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩53,048 | ₩53,048 | ₩52,968 | ₩53,008 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩52,847 | ₩52,887 | ₩52,807 | ₩52,887 | +0.08% | 3.5천 |
|---|
| 2026.09.17 | ₩53,061 | ₩53,061 | ₩52,793 | ₩53,014 | -0.09% | 6천 |
|---|
| 2026.09.16 | ₩52,833 | ₩52,833 | ₩52,832 | ₩52,832 | -0.00% | 200 |
|---|
| 2026.09.15 | ₩52,766 | ₩52,793 | ₩52,512 | ₩52,766 | 0.00% | 5.2천 |
|---|
| 2026.09.14 | ₩52,824 | ₩52,824 | ₩52,824 | ₩52,824 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,900 | ₩52,900 | ₩52,840 | ₩52,840 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩52,981 | ₩52,994 | ₩52,867 | ₩52,867 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩53,209 | ₩53,236 | ₩53,196 | ₩53,236 | +0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩53,370 | ₩53,397 | ₩53,128 | ₩53,269 | -0.19% | 4.2천 |
|---|
| 2026.09.04 | ₩53,357 | ₩53,357 | ₩53,357 | ₩53,357 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩53,410 | ₩53,410 | ₩53,343 | ₩53,357 | -0.10% | 3.3만 |
|---|
| 2026.09.02 | ₩53,276 | ₩53,284 | ₩53,276 | ₩53,284 | +0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩53,249 | ₩53,276 | ₩53,249 | ₩53,263 | +0.03% | 4.1천 |
|---|
| 2026.08.31 | ₩53,645 | ₩53,645 | ₩53,645 | ₩53,645 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,707 | ₩53,732 | ₩53,707 | ₩53,725 | +0.03% | 600 |
|---|
| 2026.08.27 | ₩53,886 | ₩53,886 | ₩53,886 | ₩53,886 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,893 | ₩53,947 | ₩53,893 | ₩53,933 | +0.07% | 4.6천 |
|---|
| 2026.08.25 | ₩53,853 | ₩53,913 | ₩53,853 | ₩53,913 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩53,652 | ₩53,658 | ₩53,638 | ₩53,638 | -0.02% | 5.6천 |
|---|
| 2026.08.21 | ₩53,517 | ₩53,531 | ₩53,517 | ₩53,531 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩53,598 | ₩53,611 | ₩53,598 | ₩53,611 | +0.03% | 1.3천 |
|---|
| 2026.08.19 | ₩53,829 | ₩53,829 | ₩53,829 | ₩53,829 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,464 | ₩53,555 | ₩53,464 | ₩53,555 | +0.17% | 200 |
|---|
| 2026.08.17 | ₩53,571 | ₩53,571 | ₩53,491 | ₩53,491 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩53,732 | ₩53,732 | ₩53,625 | ₩53,638 | -0.17% | 1천 |
|---|
| 2026.08.13 | ₩53,826 | ₩53,927 | ₩53,806 | ₩53,806 | -0.04% | 1천 |
|---|
| 2026.08.12 | ₩53,692 | ₩53,692 | ₩53,625 | ₩53,665 | -0.05% | 2.3천 |
|---|
| 2026.08.11 | ₩53,652 | ₩53,652 | ₩53,591 | ₩53,618 | -0.06% | 2.9천 |
|---|
| 2026.08.10 | ₩53,611 | ₩53,611 | ₩53,538 | ₩53,538 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩53,759 | ₩53,806 | ₩53,732 | ₩53,806 | +0.09% | 400 |
|---|
| 2026.08.06 | ₩53,719 | ₩53,719 | ₩53,611 | ₩53,685 | -0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩53,839 | ₩53,886 | ₩53,826 | ₩53,886 | +0.09% | 400 |
|---|
| 2026.08.04 | ₩53,752 | ₩53,893 | ₩53,752 | ₩53,893 | +0.26% | 200 |
|---|
| 2026.08.03 | ₩53,477 | ₩53,551 | ₩53,464 | ₩53,551 | +0.14% | 700 |
|---|
| 2026.07.31 | ₩53,571 | ₩53,615 | ₩53,571 | ₩53,615 | +0.08% | 100 |
|---|
| 2026.07.30 | ₩53,705 | ₩53,719 | ₩53,678 | ₩53,719 | +0.02% | 200 |
|---|
| 2026.07.29 | ₩53,719 | ₩53,719 | ₩53,623 | ₩53,623 | -0.18% | 500 |
|---|
| 2026.07.28 | ₩53,826 | ₩53,873 | ₩53,826 | ₩53,873 | +0.09% | 300 |
|---|
| 2026.07.27 | ₩53,747 | ₩53,747 | ₩53,747 | ₩53,747 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,658 | ₩53,658 | ₩53,658 | ₩53,658 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,605 | ₩53,610 | ₩53,605 | ₩53,610 | +0.01% | 3.7천 |
|---|
| 2026.07.22 | ₩53,799 | ₩53,799 | ₩53,786 | ₩53,786 | -0.02% | 1천 |
|---|
| 2026.07.21 | ₩53,927 | ₩53,927 | ₩53,813 | ₩53,912 | -0.03% | 2.5천 |
|---|
| 2026.07.20 | ₩53,987 | ₩53,987 | ₩53,987 | ₩53,987 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,168 | ₩54,168 | ₩54,168 | ₩54,168 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,175 | ₩54,175 | ₩53,974 | ₩54,067 | -0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩54,181 | ₩54,228 | ₩54,181 | ₩54,228 | +0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩54,054 | ₩54,054 | ₩54,051 | ₩54,051 | -0.00% | 1.5천 |
|---|
| 2026.07.13 | ₩54,081 | ₩54,094 | ₩53,941 | ₩53,941 | -0.26% | 1.9만 |
|---|
| 2026.07.10 | ₩54,108 | ₩54,155 | ₩54,108 | ₩54,155 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩54,269 | ₩54,269 | ₩54,255 | ₩54,255 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩54,148 | ₩54,199 | ₩54,148 | ₩54,199 | +0.09% | 300 |
|---|
| 2026.07.07 | ₩54,430 | ₩54,430 | ₩54,294 | ₩54,294 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩54,550 | ₩54,617 | ₩54,443 | ₩54,617 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩54,550 | ₩54,656 | ₩54,443 | ₩54,656 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩54,483 | ₩54,671 | ₩54,483 | ₩54,577 | +0.17% | 7.6천 |
|---|
| 2026.06.30 | ₩55,033 | ₩55,033 | ₩54,855 | ₩54,855 | -0.32% | 1.6천 |
|---|
| 2026.06.29 | ₩55,033 | ₩55,114 | ₩55,033 | ₩55,093 | +0.11% | 800 |
|---|
| 2026.06.26 | ₩54,953 | ₩55,028 | ₩54,820 | ₩55,028 | +0.14% | 2.8천 |
|---|
| 2026.06.25 | ₩55,080 | ₩55,080 | ₩55,000 | ₩55,000 | -0.15% | 800 |
|---|
| 2026.06.24 | ₩55,006 | ₩55,006 | ₩54,973 | ₩54,973 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩54,793 | ₩54,793 | ₩54,659 | ₩54,765 | -0.05% | 1.5천 |
|---|
| 2026.06.22 | ₩54,644 | ₩54,678 | ₩54,644 | ₩54,678 | +0.06% | 900 |
|---|
| 2026.06.18 | ₩54,845 | ₩54,845 | ₩54,725 | ₩54,819 | -0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,672 | ₩54,672 | ₩54,672 | ₩54,672 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,792 | ₩54,835 | ₩54,671 | ₩54,835 | +0.08% | 1천 |
|---|
| 2026.06.15 | ₩54,832 | ₩54,832 | ₩54,798 | ₩54,798 | -0.06% | 12.3만 |
|---|
| 2026.06.12 | ₩54,778 | ₩54,778 | ₩54,778 | ₩54,778 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,564 | ₩54,805 | ₩54,564 | ₩54,805 | +0.44% | 4.6천 |
|---|
| 2026.06.10 | ₩54,523 | ₩54,564 | ₩54,436 | ₩54,436 | -0.16% | 3.2천 |
|---|
| 2026.06.09 | ₩54,430 | ₩54,541 | ₩54,430 | ₩54,541 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩54,443 | ₩54,443 | ₩54,408 | ₩54,408 | -0.06% | 600 |
|---|
| 2026.06.05 | ₩54,537 | ₩54,537 | ₩54,459 | ₩54,459 | -0.14% | 200 |
|---|
| 2026.06.04 | ₩54,745 | ₩54,758 | ₩54,745 | ₩54,758 | +0.02% | 400 |
|---|
| 2026.06.03 | ₩54,644 | ₩54,655 | ₩54,644 | ₩54,655 | +0.02% | 1.9천 |
|---|
| 2026.06.02 | ₩54,839 | ₩54,845 | ₩54,774 | ₩54,774 | -0.12% | 200 |
|---|
| 2026.06.01 | ₩54,725 | ₩54,734 | ₩54,725 | ₩54,734 | +0.02% | 900 |
|---|
| 2026.05.29 | ₩55,006 | ₩55,006 | ₩54,973 | ₩54,973 | -0.06% | 2.8만 |
|---|
| 2026.05.28 | ₩54,832 | ₩54,933 | ₩54,832 | ₩54,933 | +0.18% | 6천 |
|---|
| 2026.05.27 | ₩54,792 | ₩54,792 | ₩54,792 | ₩54,792 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,684 | ₩54,725 | ₩54,684 | ₩54,725 | +0.07% | 1.6천 |
|---|
| 2026.05.22 | ₩54,483 | ₩54,577 | ₩54,483 | ₩54,577 | +0.17% | 2.7천 |
|---|
| 2026.05.21 | ₩54,228 | ₩54,463 | ₩54,228 | ₩54,463 | +0.43% | 300 |
|---|
| 2026.05.20 | ₩54,108 | ₩54,397 | ₩54,108 | ₩54,397 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩54,050 | ₩54,050 | ₩54,050 | ₩54,050 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,322 | ₩54,322 | ₩54,275 | ₩54,275 | -0.09% | 6.5천 |
|---|
| 2026.05.15 | ₩54,329 | ₩54,329 | ₩54,302 | ₩54,302 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩54,745 | ₩54,772 | ₩54,670 | ₩54,670 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩54,631 | ₩54,658 | ₩54,631 | ₩54,658 | +0.05% | 300 |
|---|
| 2026.05.12 | ₩54,644 | ₩54,644 | ₩54,617 | ₩54,631 | -0.02% | 500 |
|---|
| 2026.05.11 | ₩54,839 | ₩54,839 | ₩54,765 | ₩54,785 | -0.10% | 4만 |
|---|
| 2026.05.08 | ₩54,906 | ₩54,906 | ₩54,906 | ₩54,906 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩54,929 | ₩54,929 | ₩54,929 | ₩54,929 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,631 | ₩54,711 | ₩54,631 | ₩54,672 | +0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩54,463 | ₩54,463 | ₩54,463 | ₩54,463 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,671 | ₩54,778 | ₩54,658 | ₩54,678 | +0.01% | 700 |
|---|
| 2026.04.30 | ₩54,765 | ₩54,765 | ₩54,765 | ₩54,765 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩54,718 | ₩54,718 | ₩54,718 | ₩54,718 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,886 | ₩54,890 | ₩54,886 | ₩54,890 | +0.01% | 100 |
|---|
| 2026.04.27 | ₩55,033 | ₩55,033 | ₩54,959 | ₩54,959 | -0.13% | 600 |
|---|
| 2026.04.24 | ₩55,107 | ₩55,107 | ₩55,100 | ₩55,100 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩55,084 | ₩55,084 | ₩55,084 | ₩55,084 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,189 | ₩55,189 | ₩55,189 | ₩55,189 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,093 | ₩55,093 | ₩55,093 | ₩55,093 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,221 | ₩55,228 | ₩55,221 | ₩55,228 | +0.01% | 400 |
|---|
| 2026.04.17 | ₩55,348 | ₩55,348 | ₩55,288 | ₩55,288 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩55,020 | ₩55,040 | ₩55,020 | ₩55,033 | +0.02% | 800 |
|---|
| 2026.04.15 | ₩55,167 | ₩55,174 | ₩55,167 | ₩55,173 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩55,174 | ₩55,174 | ₩55,174 | ₩55,174 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩54,953 | ₩55,100 | ₩54,953 | ₩55,100 | +0.27% | 200 |
|---|
| 2026.04.10 | ₩55,020 | ₩55,020 | ₩54,906 | ₩54,906 | -0.21% | 6.6천 |
|---|
| 2026.04.09 | ₩54,926 | ₩55,047 | ₩54,926 | ₩55,047 | +0.22% | 700 |
|---|
| 2026.04.08 | ₩54,966 | ₩54,966 | ₩54,919 | ₩54,919 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩54,845 | ₩54,845 | ₩54,845 | ₩54,845 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩54,819 | ₩54,819 | ₩54,765 | ₩54,765 | -0.10% | 5.7천 |
|---|
| 2026.04.02 | ₩54,617 | ₩54,865 | ₩54,617 | ₩54,865 | +0.45% | 600 |
|---|
| 2026.04.01 | ₩54,644 | ₩54,644 | ₩54,631 | ₩54,637 | -0.01% | 1.8천 |
|---|
| 2026.03.31 | ₩54,725 | ₩54,896 | ₩54,725 | ₩54,896 | +0.31% | 200 |
|---|
| 2026.03.30 | ₩54,550 | ₩54,550 | ₩54,550 | ₩54,550 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩54,277 | ₩54,277 | ₩54,277 | ₩54,277 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩54,395 | ₩54,395 | ₩54,395 | ₩54,395 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩54,765 | ₩54,765 | ₩54,731 | ₩54,731 | -0.06% | 600 |
|---|
| 2026.03.24 | ₩54,430 | ₩54,584 | ₩54,430 | ₩54,577 | +0.27% | 2.7천 |
|---|
| 2026.03.23 | ₩54,564 | ₩54,718 | ₩54,564 | ₩54,718 | +0.28% | 100 |
|---|
| 2026.03.20 | ₩54,334 | ₩54,334 | ₩54,334 | ₩54,334 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,577 | ₩54,895 | ₩54,577 | ₩54,895 | +0.58% | 5.9만 |
|---|
| 2026.03.18 | ₩54,912 | ₩54,926 | ₩54,765 | ₩54,805 | -0.20% | 9.1천 |
|---|
| 2026.03.17 | ₩54,872 | ₩54,933 | ₩54,872 | ₩54,933 | +0.11% | 4.4천 |
|---|
| 2026.03.16 | ₩54,778 | ₩54,778 | ₩54,746 | ₩54,746 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩54,792 | ₩54,792 | ₩54,497 | ₩54,497 | -0.54% | 200 |
|---|
| 2026.03.12 | ₩54,658 | ₩54,725 | ₩54,589 | ₩54,589 | -0.13% | 1.3천 |
|---|
| 2026.03.11 | ₩55,047 | ₩55,047 | ₩54,751 | ₩54,926 | -0.22% | 6.1천 |
|---|
| 2026.03.10 | ₩55,422 | ₩55,422 | ₩55,301 | ₩55,322 | -0.18% | 1.4천 |
|---|
| 2026.03.09 | ₩55,603 | ₩55,603 | ₩55,603 | ₩55,603 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,241 | ₩55,422 | ₩55,241 | ₩55,360 | +0.22% | 300 |
|---|
| 2026.03.05 | ₩55,462 | ₩55,476 | ₩55,462 | ₩55,476 | +0.02% | 300 |
|---|
| 2026.03.04 | ₩55,688 | ₩55,688 | ₩55,688 | ₩55,688 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩55,449 | ₩55,637 | ₩55,449 | ₩55,637 | +0.34% | 700 |
|---|
| 2026.03.02 | ₩55,690 | ₩55,690 | ₩55,516 | ₩55,607 | -0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩56,053 | ₩56,140 | ₩56,039 | ₩56,039 | -0.02% | 1.2천 |
|---|
| 2026.02.26 | ₩55,972 | ₩56,028 | ₩55,972 | ₩56,028 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩56,026 | ₩56,026 | ₩55,918 | ₩55,992 | -0.06% | 2.9천 |
|---|
| 2026.02.24 | ₩56,012 | ₩56,012 | ₩55,959 | ₩55,975 | -0.07% | 9.9천 |
|---|
| 2026.02.23 | ₩56,120 | ₩56,120 | ₩56,034 | ₩56,034 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩55,999 | ₩56,039 | ₩55,980 | ₩56,039 | +0.07% | 300 |
|---|
| 2026.02.19 | ₩55,932 | ₩56,019 | ₩55,932 | ₩56,019 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩55,999 | ₩56,200 | ₩55,999 | ₩56,032 | +0.06% | 9.8천 |
|---|
| 2026.02.17 | ₩55,987 | ₩56,038 | ₩55,987 | ₩56,038 | +0.09% | 400 |
|---|
| 2026.02.13 | ₩55,945 | ₩55,945 | ₩55,912 | ₩55,939 | -0.01% | 4.2만 |
|---|
| 2026.02.12 | ₩55,838 | ₩55,838 | ₩55,819 | ₩55,819 | -0.03% | 1.5천 |
|---|
| 2026.02.11 | ₩55,543 | ₩55,583 | ₩55,543 | ₩55,570 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩55,677 | ₩55,677 | ₩55,596 | ₩55,630 | -0.08% | 1.5천 |
|---|
| 2026.02.09 | ₩55,449 | ₩55,516 | ₩55,436 | ₩55,499 | +0.09% | 1.3만 |
|---|
| 2026.02.06 | ₩55,456 | ₩55,462 | ₩55,456 | ₩55,462 | +0.01% | 500 |
|---|
| 2026.02.05 | ₩55,436 | ₩55,503 | ₩55,436 | ₩55,503 | +0.12% | 300 |
|---|
| 2026.02.04 | ₩55,248 | ₩55,268 | ₩54,979 | ₩55,268 | +0.04% | 8.7천 |
|---|
| 2026.02.03 | ₩55,342 | ₩55,342 | ₩55,342 | ₩55,342 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩55,355 | ₩55,364 | ₩55,207 | ₩55,316 | -0.07% | 2.1천 |
|---|
| 2026.01.30 | ₩55,610 | ₩55,610 | ₩55,610 | ₩55,610 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩55,610 | ₩55,610 | ₩55,609 | ₩55,609 | -0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩55,596 | ₩55,596 | ₩55,596 | ₩55,596 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩55,643 | ₩55,643 | ₩55,643 | ₩55,643 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩55,690 | ₩55,690 | ₩55,690 | ₩55,690 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩55,665 | ₩55,665 | ₩55,665 | ₩55,665 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩55,637 | ₩55,710 | ₩55,630 | ₩55,630 | -0.01% | 3.3천 |
|---|
| 2026.01.21 | ₩55,382 | ₩55,583 | ₩55,382 | ₩55,576 | +0.35% | 500 |
|---|
| 2026.01.20 | ₩55,342 | ₩55,342 | ₩55,315 | ₩55,322 | -0.04% | 2.7천 |
|---|
| 2026.01.16 | ₩55,583 | ₩55,596 | ₩55,583 | ₩55,590 | +0.01% | 500 |
|---|
| 2026.01.15 | ₩55,744 | ₩55,744 | ₩55,676 | ₩55,676 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩55,731 | ₩55,731 | ₩55,731 | ₩55,731 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩55,596 | ₩55,611 | ₩55,596 | ₩55,611 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩55,529 | ₩55,529 | ₩55,523 | ₩55,523 | -0.01% | 100 |
|---|
| 2026.01.09 | ₩55,570 | ₩55,583 | ₩55,570 | ₩55,583 | +0.02% | 6천 |
|---|
| 2026.01.08 | ₩55,436 | ₩55,436 | ₩55,436 | ₩55,436 | 0.00% | 5.4천 |
|---|
| 2026.01.07 | ₩55,590 | ₩55,590 | ₩55,590 | ₩55,590 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩55,436 | ₩55,523 | ₩55,389 | ₩55,523 | +0.16% | 8.4만 |
|---|
| 2026.01.05 | ₩55,508 | ₩55,508 | ₩55,508 | ₩55,508 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,375 | ₩55,394 | ₩55,375 | ₩55,394 | +0.03% | 600 |
|---|
| 2025.12.31 | ₩55,452 | ₩55,452 | ₩55,452 | ₩55,452 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,610 | ₩55,610 | ₩55,576 | ₩55,576 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩55,596 | ₩55,615 | ₩55,596 | ₩55,615 | +0.03% | 1천 |
|---|
| 2025.12.26 | ₩55,583 | ₩55,583 | ₩55,583 | ₩55,583 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,476 | ₩55,563 | ₩55,476 | ₩55,563 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩55,375 | ₩55,375 | ₩55,375 | ₩55,375 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,342 | ₩55,342 | ₩55,335 | ₩55,335 | -0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩55,362 | ₩55,362 | ₩55,362 | ₩55,362 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,664 | ₩55,704 | ₩55,623 | ₩55,669 | +0.01% | 5.6천 |
|---|
| 2025.12.17 | ₩55,503 | ₩55,509 | ₩55,503 | ₩55,509 | +0.01% | 300 |
|---|
| 2025.12.16 | ₩55,422 | ₩55,523 | ₩55,422 | ₩55,523 | +0.18% | 1천 |
|---|
| 2025.12.15 | ₩55,516 | ₩55,516 | ₩55,422 | ₩55,422 | -0.17% | 300 |
|---|
| 2025.12.12 | ₩55,395 | ₩55,395 | ₩55,389 | ₩55,389 | -0.01% | 300 |
|---|
| 2025.12.11 | ₩55,637 | ₩55,646 | ₩55,503 | ₩55,614 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩55,610 | ₩55,617 | ₩55,543 | ₩55,617 | +0.01% | 2.8천 |
|---|
| 2025.12.09 | ₩55,489 | ₩55,489 | ₩55,489 | ₩55,489 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,449 | ₩55,531 | ₩55,449 | ₩55,531 | +0.15% | 1.1천 |
|---|
| 2025.12.05 | ₩55,583 | ₩55,610 | ₩55,583 | ₩55,610 | +0.05% | 200 |
|---|
| 2025.12.04 | ₩55,684 | ₩55,684 | ₩55,684 | ₩55,684 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,798 | ₩55,905 | ₩55,774 | ₩55,774 | -0.04% | 1.4천 |
|---|
| 2025.12.02 | ₩55,610 | ₩55,662 | ₩55,610 | ₩55,662 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩55,543 | ₩55,637 | ₩55,543 | ₩55,610 | +0.12% | 6.7천 |
|---|
| 2025.11.28 | ₩56,012 | ₩56,097 | ₩56,012 | ₩56,097 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩56,106 | ₩56,158 | ₩56,106 | ₩56,158 | +0.09% | 200 |
|---|
| 2025.11.25 | ₩56,066 | ₩56,066 | ₩55,878 | ₩55,965 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩55,857 | ₩55,857 | ₩55,857 | ₩55,857 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,637 | ₩55,637 | ₩55,637 | ₩55,637 | 0.00% | 600 |
|---|
| 2025.11.20 | ₩55,543 | ₩55,563 | ₩55,516 | ₩55,529 | -0.02% | 1.4천 |
|---|
| 2025.11.19 | ₩55,469 | ₩55,469 | ₩55,469 | ₩55,469 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,476 | ₩55,503 | ₩55,476 | ₩55,503 | +0.05% | 400 |
|---|
| 2025.11.17 | ₩55,489 | ₩55,489 | ₩55,436 | ₩55,454 | -0.06% | 800 |
|---|
| 2025.11.14 | ₩55,460 | ₩55,460 | ₩55,460 | ₩55,460 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,583 | ₩55,596 | ₩55,556 | ₩55,556 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩55,744 | ₩55,744 | ₩55,744 | ₩55,744 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩55,717 | ₩55,812 | ₩55,717 | ₩55,812 | +0.17% | 3천 |
|---|
| 2025.11.10 | ₩55,583 | ₩55,637 | ₩55,583 | ₩55,614 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩55,583 | ₩55,590 | ₩55,583 | ₩55,590 | +0.01% | 400 |
|---|
| 2025.11.06 | ₩55,709 | ₩55,709 | ₩55,697 | ₩55,697 | -0.02% | 300 |
|---|
| 2025.11.05 | ₩55,476 | ₩55,476 | ₩55,476 | ₩55,476 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩55,590 | ₩55,590 | ₩55,590 | ₩55,590 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,570 | ₩55,690 | ₩55,516 | ₩55,516 | -0.10% | 900 |
|---|
| 2025.10.31 | ₩55,918 | ₩55,918 | ₩55,881 | ₩55,881 | -0.07% | 6.6천 |
|---|
| 2025.10.30 | ₩56,035 | ₩56,035 | ₩56,035 | ₩56,035 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,240 | ₩56,240 | ₩56,240 | ₩56,240 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,495 | ₩56,515 | ₩56,495 | ₩56,515 | +0.04% | 7.2천 |
|---|
| 2025.10.27 | ₩56,441 | ₩56,515 | ₩56,441 | ₩56,515 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩56,441 | ₩56,448 | ₩56,441 | ₩56,448 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩56,350 | ₩56,350 | ₩56,350 | ₩56,350 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,381 | ₩56,381 | ₩56,381 | ₩56,381 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,468 | ₩56,468 | ₩56,403 | ₩56,403 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩56,358 | ₩56,358 | ₩56,341 | ₩56,341 | -0.03% | 200 |
|---|
| 2025.10.17 | ₩56,240 | ₩56,267 | ₩56,236 | ₩56,236 | -0.01% | 1.5천 |
|---|
| 2025.10.16 | ₩56,307 | ₩56,361 | ₩56,302 | ₩56,319 | +0.02% | 1.4천 |
|---|
| 2025.10.15 | ₩56,120 | ₩56,133 | ₩56,039 | ₩56,133 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩55,972 | ₩56,160 | ₩55,972 | ₩56,140 | +0.30% | 800 |
|---|
| 2025.10.13 | ₩56,019 | ₩56,019 | ₩56,019 | ₩56,019 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,878 | ₩55,922 | ₩55,878 | ₩55,922 | +0.08% | 2.8천 |
|---|