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 | ₩51,919 | ₩51,919 | ₩51,919 | ₩51,919 | 0.00% | 100 |
| 2026.10.08 | ₩51,770 | ₩51,971 | ₩51,770 | ₩51,971 | +0.39% | 4.5만 |
| 2026.10.07 | ₩51,663 | ₩51,804 | ₩51,663 | ₩51,804 | +0.27% | 100 |
| 2026.10.06 | ₩51,824 | ₩51,824 | ₩51,824 | ₩51,824 | 0.00% | 300 |
| 2026.10.05 | ₩51,683 | ₩51,683 | ₩51,683 | ₩51,683 | 0.00% | 100 |
| 2026.10.02 | ₩51,637 | ₩51,657 | ₩51,637 | ₩51,657 | +0.04% | 300 |
| 2026.10.01 | ₩51,765 | ₩51,765 | ₩51,765 | ₩51,765 | 0.00% | 100 |
| 2026.09.30 | ₩51,877 | ₩51,877 | ₩51,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,852 |
| -0.05% |
| 1.4천 |
| 2026.09.29 | ₩51,926 | ₩51,926 | ₩51,926 | ₩51,926 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩51,946 | ₩51,951 | ₩51,918 | ₩51,942 | -0.01% | 2천 |
|---|
| 2026.09.25 | ₩52,280 | ₩52,280 | ₩52,280 | ₩52,280 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,240 | ₩52,240 | ₩52,240 | ₩52,240 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,615 | ₩52,615 | ₩52,427 | ₩52,509 | -0.20% | 4천 |
|---|
| 2026.09.22 | ₩53,058 | ₩53,058 | ₩52,736 | ₩53,012 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩53,058 | ₩53,058 | ₩52,977 | ₩53,018 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩52,857 | ₩52,897 | ₩52,816 | ₩52,897 | +0.08% | 3.5천 |
|---|
| 2026.09.17 | ₩53,071 | ₩53,071 | ₩52,803 | ₩53,024 | -0.09% | 6천 |
|---|
| 2026.09.16 | ₩52,843 | ₩52,843 | ₩52,842 | ₩52,842 | -0.00% | 200 |
|---|
| 2026.09.15 | ₩52,776 | ₩52,803 | ₩52,521 | ₩52,776 | 0.00% | 5.2천 |
|---|
| 2026.09.14 | ₩52,834 | ₩52,834 | ₩52,834 | ₩52,834 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,910 | ₩52,910 | ₩52,850 | ₩52,850 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩52,991 | ₩53,004 | ₩52,877 | ₩52,877 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩53,219 | ₩53,246 | ₩53,205 | ₩53,246 | +0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩53,380 | ₩53,407 | ₩53,138 | ₩53,279 | -0.19% | 4.2천 |
|---|
| 2026.09.04 | ₩53,366 | ₩53,366 | ₩53,366 | ₩53,366 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩53,420 | ₩53,420 | ₩53,353 | ₩53,366 | -0.10% | 3.3만 |
|---|
| 2026.09.02 | ₩53,286 | ₩53,294 | ₩53,286 | ₩53,294 | +0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩53,259 | ₩53,286 | ₩53,259 | ₩53,273 | +0.03% | 4.1천 |
|---|
| 2026.08.31 | ₩53,655 | ₩53,655 | ₩53,655 | ₩53,655 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,717 | ₩53,742 | ₩53,717 | ₩53,735 | +0.03% | 600 |
|---|
| 2026.08.27 | ₩53,896 | ₩53,896 | ₩53,896 | ₩53,896 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,903 | ₩53,957 | ₩53,903 | ₩53,943 | +0.07% | 4.6천 |
|---|
| 2026.08.25 | ₩53,863 | ₩53,923 | ₩53,863 | ₩53,923 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩53,662 | ₩53,668 | ₩53,648 | ₩53,648 | -0.02% | 5.6천 |
|---|
| 2026.08.21 | ₩53,527 | ₩53,541 | ₩53,527 | ₩53,541 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩53,608 | ₩53,621 | ₩53,608 | ₩53,621 | +0.03% | 1.3천 |
|---|
| 2026.08.19 | ₩53,839 | ₩53,839 | ₩53,839 | ₩53,839 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,474 | ₩53,565 | ₩53,474 | ₩53,565 | +0.17% | 200 |
|---|
| 2026.08.17 | ₩53,581 | ₩53,581 | ₩53,501 | ₩53,501 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩53,742 | ₩53,742 | ₩53,635 | ₩53,648 | -0.17% | 1천 |
|---|
| 2026.08.13 | ₩53,836 | ₩53,937 | ₩53,816 | ₩53,816 | -0.04% | 1천 |
|---|
| 2026.08.12 | ₩53,702 | ₩53,702 | ₩53,635 | ₩53,675 | -0.05% | 2.3천 |
|---|
| 2026.08.11 | ₩53,662 | ₩53,662 | ₩53,601 | ₩53,628 | -0.06% | 2.9천 |
|---|
| 2026.08.10 | ₩53,621 | ₩53,621 | ₩53,548 | ₩53,548 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩53,769 | ₩53,816 | ₩53,742 | ₩53,816 | +0.09% | 400 |
|---|
| 2026.08.06 | ₩53,729 | ₩53,729 | ₩53,621 | ₩53,695 | -0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩53,849 | ₩53,896 | ₩53,836 | ₩53,896 | +0.09% | 400 |
|---|
| 2026.08.04 | ₩53,762 | ₩53,903 | ₩53,762 | ₩53,903 | +0.26% | 200 |
|---|
| 2026.08.03 | ₩53,487 | ₩53,561 | ₩53,474 | ₩53,561 | +0.14% | 700 |
|---|
| 2026.07.31 | ₩53,581 | ₩53,625 | ₩53,581 | ₩53,625 | +0.08% | 100 |
|---|
| 2026.07.30 | ₩53,715 | ₩53,729 | ₩53,688 | ₩53,729 | +0.02% | 200 |
|---|
| 2026.07.29 | ₩53,729 | ₩53,729 | ₩53,633 | ₩53,633 | -0.18% | 500 |
|---|
| 2026.07.28 | ₩53,836 | ₩53,883 | ₩53,836 | ₩53,883 | +0.09% | 300 |
|---|
| 2026.07.27 | ₩53,757 | ₩53,757 | ₩53,757 | ₩53,757 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,668 | ₩53,668 | ₩53,668 | ₩53,668 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,615 | ₩53,620 | ₩53,615 | ₩53,620 | +0.01% | 3.7천 |
|---|
| 2026.07.22 | ₩53,809 | ₩53,809 | ₩53,796 | ₩53,796 | -0.02% | 1천 |
|---|
| 2026.07.21 | ₩53,937 | ₩53,937 | ₩53,823 | ₩53,922 | -0.03% | 2.5천 |
|---|
| 2026.07.20 | ₩53,997 | ₩53,997 | ₩53,997 | ₩53,997 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,178 | ₩54,178 | ₩54,178 | ₩54,178 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,185 | ₩54,185 | ₩53,984 | ₩54,077 | -0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩54,192 | ₩54,238 | ₩54,192 | ₩54,238 | +0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩54,064 | ₩54,064 | ₩54,061 | ₩54,061 | -0.00% | 1.5천 |
|---|
| 2026.07.13 | ₩54,091 | ₩54,104 | ₩53,951 | ₩53,951 | -0.26% | 1.9만 |
|---|
| 2026.07.10 | ₩54,118 | ₩54,165 | ₩54,118 | ₩54,165 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩54,279 | ₩54,279 | ₩54,265 | ₩54,265 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩54,158 | ₩54,209 | ₩54,158 | ₩54,209 | +0.09% | 300 |
|---|
| 2026.07.07 | ₩54,440 | ₩54,440 | ₩54,304 | ₩54,304 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩54,560 | ₩54,628 | ₩54,453 | ₩54,628 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩54,560 | ₩54,666 | ₩54,453 | ₩54,666 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩54,493 | ₩54,681 | ₩54,493 | ₩54,587 | +0.17% | 7.6천 |
|---|
| 2026.06.30 | ₩55,043 | ₩55,043 | ₩54,865 | ₩54,865 | -0.32% | 1.6천 |
|---|
| 2026.06.29 | ₩55,043 | ₩55,124 | ₩55,043 | ₩55,104 | +0.11% | 800 |
|---|
| 2026.06.26 | ₩54,963 | ₩55,038 | ₩54,830 | ₩55,038 | +0.14% | 2.8천 |
|---|
| 2026.06.25 | ₩55,090 | ₩55,090 | ₩55,010 | ₩55,010 | -0.15% | 800 |
|---|
| 2026.06.24 | ₩55,017 | ₩55,017 | ₩54,983 | ₩54,983 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩54,803 | ₩54,803 | ₩54,669 | ₩54,775 | -0.05% | 1.5천 |
|---|
| 2026.06.22 | ₩54,654 | ₩54,688 | ₩54,654 | ₩54,688 | +0.06% | 900 |
|---|
| 2026.06.18 | ₩54,856 | ₩54,856 | ₩54,735 | ₩54,829 | -0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,683 | ₩54,683 | ₩54,683 | ₩54,683 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,802 | ₩54,845 | ₩54,681 | ₩54,845 | +0.08% | 1천 |
|---|
| 2026.06.15 | ₩54,842 | ₩54,842 | ₩54,809 | ₩54,809 | -0.06% | 12.3만 |
|---|
| 2026.06.12 | ₩54,788 | ₩54,788 | ₩54,788 | ₩54,788 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,574 | ₩54,815 | ₩54,574 | ₩54,815 | +0.44% | 4.6천 |
|---|
| 2026.06.10 | ₩54,534 | ₩54,574 | ₩54,446 | ₩54,446 | -0.16% | 3.2천 |
|---|
| 2026.06.09 | ₩54,440 | ₩54,551 | ₩54,440 | ₩54,551 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩54,453 | ₩54,453 | ₩54,418 | ₩54,418 | -0.06% | 600 |
|---|
| 2026.06.05 | ₩54,547 | ₩54,547 | ₩54,469 | ₩54,469 | -0.14% | 200 |
|---|
| 2026.06.04 | ₩54,755 | ₩54,768 | ₩54,755 | ₩54,768 | +0.02% | 400 |
|---|
| 2026.06.03 | ₩54,654 | ₩54,665 | ₩54,654 | ₩54,665 | +0.02% | 1.9천 |
|---|
| 2026.06.02 | ₩54,849 | ₩54,856 | ₩54,784 | ₩54,784 | -0.12% | 200 |
|---|
| 2026.06.01 | ₩54,735 | ₩54,744 | ₩54,735 | ₩54,744 | +0.02% | 900 |
|---|
| 2026.05.29 | ₩55,017 | ₩55,017 | ₩54,983 | ₩54,983 | -0.06% | 2.8만 |
|---|
| 2026.05.28 | ₩54,842 | ₩54,943 | ₩54,842 | ₩54,943 | +0.18% | 6천 |
|---|
| 2026.05.27 | ₩54,802 | ₩54,802 | ₩54,802 | ₩54,802 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,695 | ₩54,735 | ₩54,695 | ₩54,735 | +0.07% | 1.6천 |
|---|
| 2026.05.22 | ₩54,493 | ₩54,587 | ₩54,493 | ₩54,587 | +0.17% | 2.7천 |
|---|
| 2026.05.21 | ₩54,238 | ₩54,473 | ₩54,238 | ₩54,473 | +0.43% | 300 |
|---|
| 2026.05.20 | ₩54,118 | ₩54,407 | ₩54,118 | ₩54,407 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩54,060 | ₩54,060 | ₩54,060 | ₩54,060 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,332 | ₩54,332 | ₩54,285 | ₩54,285 | -0.09% | 6.5천 |
|---|
| 2026.05.15 | ₩54,339 | ₩54,339 | ₩54,312 | ₩54,312 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩54,755 | ₩54,782 | ₩54,680 | ₩54,680 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩54,641 | ₩54,668 | ₩54,641 | ₩54,668 | +0.05% | 300 |
|---|
| 2026.05.12 | ₩54,654 | ₩54,654 | ₩54,628 | ₩54,641 | -0.02% | 500 |
|---|
| 2026.05.11 | ₩54,849 | ₩54,849 | ₩54,775 | ₩54,795 | -0.10% | 4만 |
|---|
| 2026.05.08 | ₩54,916 | ₩54,916 | ₩54,916 | ₩54,916 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩54,715 | ₩54,715 | ₩54,715 | ₩54,715 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩54,939 | ₩54,939 | ₩54,939 | ₩54,939 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,641 | ₩54,721 | ₩54,641 | ₩54,683 | +0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩54,473 | ₩54,473 | ₩54,473 | ₩54,473 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,681 | ₩54,788 | ₩54,668 | ₩54,688 | +0.01% | 700 |
|---|
| 2026.04.30 | ₩54,775 | ₩54,775 | ₩54,775 | ₩54,775 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩54,728 | ₩54,728 | ₩54,728 | ₩54,728 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,896 | ₩54,900 | ₩54,896 | ₩54,900 | +0.01% | 100 |
|---|
| 2026.04.27 | ₩55,043 | ₩55,043 | ₩54,970 | ₩54,970 | -0.13% | 600 |
|---|
| 2026.04.24 | ₩55,117 | ₩55,117 | ₩55,110 | ₩55,110 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩55,094 | ₩55,094 | ₩55,094 | ₩55,094 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,199 | ₩55,199 | ₩55,199 | ₩55,199 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,104 | ₩55,104 | ₩55,104 | ₩55,104 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,231 | ₩55,238 | ₩55,231 | ₩55,238 | +0.01% | 400 |
|---|
| 2026.04.17 | ₩55,359 | ₩55,359 | ₩55,298 | ₩55,298 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩55,030 | ₩55,050 | ₩55,030 | ₩55,043 | +0.02% | 800 |
|---|
| 2026.04.15 | ₩55,178 | ₩55,184 | ₩55,178 | ₩55,183 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩55,184 | ₩55,184 | ₩55,184 | ₩55,184 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩54,963 | ₩55,110 | ₩54,963 | ₩55,110 | +0.27% | 200 |
|---|
| 2026.04.10 | ₩55,030 | ₩55,030 | ₩54,916 | ₩54,916 | -0.21% | 6.6천 |
|---|
| 2026.04.09 | ₩54,936 | ₩55,057 | ₩54,936 | ₩55,057 | +0.22% | 700 |
|---|
| 2026.04.08 | ₩54,976 | ₩54,976 | ₩54,929 | ₩54,929 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩54,856 | ₩54,856 | ₩54,856 | ₩54,856 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩54,829 | ₩54,829 | ₩54,775 | ₩54,775 | -0.10% | 5.7천 |
|---|
| 2026.04.02 | ₩54,628 | ₩54,876 | ₩54,628 | ₩54,876 | +0.45% | 600 |
|---|
| 2026.04.01 | ₩54,654 | ₩54,654 | ₩54,641 | ₩54,648 | -0.01% | 1.8천 |
|---|
| 2026.03.31 | ₩54,735 | ₩54,907 | ₩54,735 | ₩54,907 | +0.31% | 200 |
|---|
| 2026.03.30 | ₩54,560 | ₩54,560 | ₩54,560 | ₩54,560 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩54,287 | ₩54,287 | ₩54,287 | ₩54,287 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩54,405 | ₩54,405 | ₩54,405 | ₩54,405 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩54,775 | ₩54,775 | ₩54,742 | ₩54,742 | -0.06% | 600 |
|---|
| 2026.03.24 | ₩54,440 | ₩54,594 | ₩54,440 | ₩54,587 | +0.27% | 2.7천 |
|---|
| 2026.03.23 | ₩54,574 | ₩54,728 | ₩54,574 | ₩54,728 | +0.28% | 100 |
|---|
| 2026.03.20 | ₩54,344 | ₩54,344 | ₩54,344 | ₩54,344 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,587 | ₩54,905 | ₩54,587 | ₩54,905 | +0.58% | 5.9만 |
|---|
| 2026.03.18 | ₩54,923 | ₩54,936 | ₩54,775 | ₩54,815 | -0.20% | 9.1천 |
|---|
| 2026.03.17 | ₩54,882 | ₩54,943 | ₩54,882 | ₩54,943 | +0.11% | 4.4천 |
|---|
| 2026.03.16 | ₩54,788 | ₩54,788 | ₩54,756 | ₩54,756 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩54,802 | ₩54,802 | ₩54,507 | ₩54,507 | -0.54% | 200 |
|---|
| 2026.03.12 | ₩54,668 | ₩54,735 | ₩54,599 | ₩54,599 | -0.13% | 1.3천 |
|---|
| 2026.03.11 | ₩55,057 | ₩55,057 | ₩54,762 | ₩54,936 | -0.22% | 6.1천 |
|---|
| 2026.03.10 | ₩55,432 | ₩55,432 | ₩55,312 | ₩55,332 | -0.18% | 1.4천 |
|---|
| 2026.03.09 | ₩55,614 | ₩55,614 | ₩55,614 | ₩55,614 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,251 | ₩55,432 | ₩55,251 | ₩55,371 | +0.22% | 300 |
|---|
| 2026.03.05 | ₩55,473 | ₩55,486 | ₩55,473 | ₩55,486 | +0.02% | 300 |
|---|
| 2026.03.04 | ₩55,698 | ₩55,698 | ₩55,698 | ₩55,698 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩55,459 | ₩55,647 | ₩55,459 | ₩55,647 | +0.34% | 700 |
|---|
| 2026.03.02 | ₩55,701 | ₩55,701 | ₩55,526 | ₩55,618 | -0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩56,063 | ₩56,150 | ₩56,050 | ₩56,050 | -0.02% | 1.2천 |
|---|
| 2026.02.26 | ₩55,982 | ₩56,039 | ₩55,982 | ₩56,039 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩56,036 | ₩56,036 | ₩55,929 | ₩56,003 | -0.06% | 2.9천 |
|---|
| 2026.02.24 | ₩56,023 | ₩56,023 | ₩55,969 | ₩55,985 | -0.07% | 9.9천 |
|---|
| 2026.02.23 | ₩56,130 | ₩56,130 | ₩56,044 | ₩56,044 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩56,009 | ₩56,050 | ₩55,991 | ₩56,050 | +0.07% | 300 |
|---|
| 2026.02.19 | ₩55,942 | ₩56,029 | ₩55,942 | ₩56,029 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩56,009 | ₩56,211 | ₩56,009 | ₩56,043 | +0.06% | 9.8천 |
|---|
| 2026.02.17 | ₩55,997 | ₩56,048 | ₩55,997 | ₩56,048 | +0.09% | 400 |
|---|
| 2026.02.13 | ₩55,956 | ₩55,956 | ₩55,922 | ₩55,949 | -0.01% | 4.2만 |
|---|
| 2026.02.12 | ₩55,848 | ₩55,848 | ₩55,830 | ₩55,830 | -0.03% | 1.5천 |
|---|
| 2026.02.11 | ₩55,553 | ₩55,593 | ₩55,553 | ₩55,580 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩55,687 | ₩55,687 | ₩55,607 | ₩55,640 | -0.08% | 1.5천 |
|---|
| 2026.02.09 | ₩55,459 | ₩55,526 | ₩55,446 | ₩55,509 | +0.09% | 1.3만 |
|---|
| 2026.02.06 | ₩55,466 | ₩55,473 | ₩55,466 | ₩55,473 | +0.01% | 500 |
|---|
| 2026.02.05 | ₩55,446 | ₩55,513 | ₩55,446 | ₩55,513 | +0.12% | 300 |
|---|
| 2026.02.04 | ₩55,258 | ₩55,278 | ₩54,990 | ₩55,278 | +0.04% | 8.7천 |
|---|
| 2026.02.03 | ₩55,352 | ₩55,352 | ₩55,352 | ₩55,352 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩55,365 | ₩55,375 | ₩55,218 | ₩55,326 | -0.07% | 2.1천 |
|---|
| 2026.01.30 | ₩55,620 | ₩55,620 | ₩55,620 | ₩55,620 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩55,620 | ₩55,620 | ₩55,619 | ₩55,619 | -0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩55,607 | ₩55,607 | ₩55,607 | ₩55,607 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩55,654 | ₩55,654 | ₩55,654 | ₩55,654 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩55,701 | ₩55,701 | ₩55,701 | ₩55,701 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩55,675 | ₩55,675 | ₩55,675 | ₩55,675 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩55,647 | ₩55,721 | ₩55,640 | ₩55,640 | -0.01% | 3.3천 |
|---|
| 2026.01.21 | ₩55,392 | ₩55,593 | ₩55,392 | ₩55,587 | +0.35% | 500 |
|---|
| 2026.01.20 | ₩55,352 | ₩55,352 | ₩55,325 | ₩55,332 | -0.04% | 2.7천 |
|---|
| 2026.01.16 | ₩55,593 | ₩55,607 | ₩55,593 | ₩55,600 | +0.01% | 500 |
|---|
| 2026.01.15 | ₩55,754 | ₩55,754 | ₩55,686 | ₩55,686 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩55,741 | ₩55,741 | ₩55,741 | ₩55,741 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩55,607 | ₩55,622 | ₩55,607 | ₩55,622 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩55,540 | ₩55,540 | ₩55,533 | ₩55,533 | -0.01% | 100 |
|---|
| 2026.01.09 | ₩55,580 | ₩55,593 | ₩55,580 | ₩55,593 | +0.02% | 6천 |
|---|
| 2026.01.08 | ₩55,446 | ₩55,446 | ₩55,446 | ₩55,446 | 0.00% | 5.4천 |
|---|
| 2026.01.07 | ₩55,600 | ₩55,600 | ₩55,600 | ₩55,600 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩55,446 | ₩55,533 | ₩55,399 | ₩55,533 | +0.16% | 8.4만 |
|---|
| 2026.01.05 | ₩55,518 | ₩55,518 | ₩55,518 | ₩55,518 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,385 | ₩55,404 | ₩55,385 | ₩55,404 | +0.03% | 600 |
|---|
| 2025.12.31 | ₩55,462 | ₩55,462 | ₩55,462 | ₩55,462 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,620 | ₩55,620 | ₩55,587 | ₩55,587 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩55,607 | ₩55,626 | ₩55,607 | ₩55,626 | +0.03% | 1천 |
|---|
| 2025.12.26 | ₩55,593 | ₩55,593 | ₩55,593 | ₩55,593 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,486 | ₩55,573 | ₩55,486 | ₩55,573 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩55,385 | ₩55,385 | ₩55,385 | ₩55,385 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,352 | ₩55,352 | ₩55,345 | ₩55,345 | -0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩55,372 | ₩55,372 | ₩55,372 | ₩55,372 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,674 | ₩55,714 | ₩55,634 | ₩55,679 | +0.01% | 5.6천 |
|---|
| 2025.12.17 | ₩55,513 | ₩55,520 | ₩55,513 | ₩55,520 | +0.01% | 300 |
|---|
| 2025.12.16 | ₩55,432 | ₩55,533 | ₩55,432 | ₩55,533 | +0.18% | 1천 |
|---|
| 2025.12.15 | ₩55,526 | ₩55,526 | ₩55,432 | ₩55,432 | -0.17% | 300 |
|---|
| 2025.12.12 | ₩55,406 | ₩55,406 | ₩55,399 | ₩55,399 | -0.01% | 300 |
|---|
| 2025.12.11 | ₩55,647 | ₩55,656 | ₩55,513 | ₩55,624 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩55,620 | ₩55,627 | ₩55,553 | ₩55,627 | +0.01% | 2.8천 |
|---|
| 2025.12.09 | ₩55,500 | ₩55,500 | ₩55,500 | ₩55,500 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,459 | ₩55,541 | ₩55,459 | ₩55,541 | +0.15% | 1.1천 |
|---|
| 2025.12.05 | ₩55,593 | ₩55,620 | ₩55,593 | ₩55,620 | +0.05% | 200 |
|---|
| 2025.12.04 | ₩55,694 | ₩55,694 | ₩55,694 | ₩55,694 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,808 | ₩55,915 | ₩55,784 | ₩55,784 | -0.04% | 1.4천 |
|---|
| 2025.12.02 | ₩55,620 | ₩55,673 | ₩55,620 | ₩55,673 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩55,553 | ₩55,647 | ₩55,553 | ₩55,620 | +0.12% | 6.7천 |
|---|
| 2025.11.28 | ₩56,023 | ₩56,107 | ₩56,023 | ₩56,107 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩56,117 | ₩56,169 | ₩56,117 | ₩56,169 | +0.09% | 200 |
|---|
| 2025.11.25 | ₩56,076 | ₩56,076 | ₩55,889 | ₩55,976 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩55,867 | ₩55,867 | ₩55,867 | ₩55,867 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,647 | ₩55,647 | ₩55,647 | ₩55,647 | 0.00% | 600 |
|---|
| 2025.11.20 | ₩55,553 | ₩55,573 | ₩55,526 | ₩55,540 | -0.02% | 1.4천 |
|---|
| 2025.11.19 | ₩55,479 | ₩55,479 | ₩55,479 | ₩55,479 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,486 | ₩55,513 | ₩55,486 | ₩55,513 | +0.05% | 400 |
|---|
| 2025.11.17 | ₩55,500 | ₩55,500 | ₩55,446 | ₩55,465 | -0.06% | 800 |
|---|
| 2025.11.14 | ₩55,470 | ₩55,470 | ₩55,470 | ₩55,470 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,593 | ₩55,607 | ₩55,567 | ₩55,567 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩55,754 | ₩55,754 | ₩55,754 | ₩55,754 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩55,728 | ₩55,823 | ₩55,728 | ₩55,823 | +0.17% | 3천 |
|---|
| 2025.11.10 | ₩55,593 | ₩55,647 | ₩55,593 | ₩55,624 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩55,593 | ₩55,600 | ₩55,593 | ₩55,600 | +0.01% | 400 |
|---|
| 2025.11.06 | ₩55,720 | ₩55,720 | ₩55,707 | ₩55,707 | -0.02% | 300 |
|---|
| 2025.11.05 | ₩55,486 | ₩55,486 | ₩55,486 | ₩55,486 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩55,600 | ₩55,600 | ₩55,600 | ₩55,600 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,580 | ₩55,701 | ₩55,526 | ₩55,526 | -0.10% | 900 |
|---|
| 2025.10.31 | ₩55,929 | ₩55,929 | ₩55,891 | ₩55,891 | -0.07% | 6.6천 |
|---|
| 2025.10.30 | ₩56,046 | ₩56,046 | ₩56,046 | ₩56,046 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,251 | ₩56,251 | ₩56,251 | ₩56,251 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,506 | ₩56,526 | ₩56,506 | ₩56,526 | +0.04% | 7.2천 |
|---|
| 2025.10.27 | ₩56,452 | ₩56,526 | ₩56,452 | ₩56,526 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩56,452 | ₩56,459 | ₩56,452 | ₩56,459 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩56,361 | ₩56,361 | ₩56,361 | ₩56,361 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,392 | ₩56,392 | ₩56,392 | ₩56,392 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,479 | ₩56,479 | ₩56,413 | ₩56,413 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩56,369 | ₩56,369 | ₩56,351 | ₩56,351 | -0.03% | 200 |
|---|
| 2025.10.17 | ₩56,251 | ₩56,278 | ₩56,247 | ₩56,247 | -0.01% | 1.5천 |
|---|
| 2025.10.16 | ₩56,318 | ₩56,372 | ₩56,312 | ₩56,330 | +0.02% | 1.4천 |
|---|
| 2025.10.15 | ₩56,130 | ₩56,143 | ₩56,050 | ₩56,143 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩55,982 | ₩56,170 | ₩55,982 | ₩56,150 | +0.30% | 800 |
|---|
| 2025.10.13 | ₩56,029 | ₩56,029 | ₩56,029 | ₩56,029 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,889 | ₩55,933 | ₩55,889 | ₩55,933 | +0.08% | 2.8천 |
|---|