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 | ₩51,902 | ₩51,902 | ₩51,902 | ₩51,902 | 0.00% | 100 |
| 2026.10.08 | ₩51,753 | ₩51,954 | ₩51,753 | ₩51,954 | +0.39% | 4.5만 |
| 2026.10.07 | ₩51,646 | ₩51,787 | ₩51,646 | ₩51,787 | +0.27% | 100 |
| 2026.10.06 | ₩51,807 | ₩51,807 | ₩51,807 | ₩51,807 | 0.00% | 300 |
| 2026.10.05 | ₩51,666 | ₩51,666 | ₩51,666 | ₩51,666 | 0.00% | 100 |
| 2026.10.02 | ₩51,620 | ₩51,640 | ₩51,620 | ₩51,640 | +0.04% | 300 |
| 2026.10.01 | ₩51,748 | ₩51,748 | ₩51,748 | ₩51,748 | 0.00% | 100 |
| 2026.09.30 | ₩51,860 | ₩51,860 | ₩51,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,835 |
| -0.05% |
| 1.4천 |
| 2026.09.29 | ₩51,909 | ₩51,909 | ₩51,909 | ₩51,909 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩51,929 | ₩51,934 | ₩51,901 | ₩51,925 | -0.01% | 2천 |
|---|
| 2026.09.25 | ₩52,263 | ₩52,263 | ₩52,263 | ₩52,263 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,222 | ₩52,222 | ₩52,222 | ₩52,222 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,598 | ₩52,598 | ₩52,410 | ₩52,492 | -0.20% | 4천 |
|---|
| 2026.09.22 | ₩53,041 | ₩53,041 | ₩52,719 | ₩52,995 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩53,041 | ₩53,041 | ₩52,960 | ₩53,000 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩52,839 | ₩52,880 | ₩52,799 | ₩52,880 | +0.08% | 3.5천 |
|---|
| 2026.09.17 | ₩53,054 | ₩53,054 | ₩52,786 | ₩53,007 | -0.09% | 6천 |
|---|
| 2026.09.16 | ₩52,826 | ₩52,826 | ₩52,825 | ₩52,825 | -0.00% | 200 |
|---|
| 2026.09.15 | ₩52,759 | ₩52,786 | ₩52,504 | ₩52,759 | 0.00% | 5.2천 |
|---|
| 2026.09.14 | ₩52,817 | ₩52,817 | ₩52,817 | ₩52,817 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,893 | ₩52,893 | ₩52,833 | ₩52,833 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩52,973 | ₩52,987 | ₩52,859 | ₩52,859 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩53,201 | ₩53,228 | ₩53,188 | ₩53,228 | +0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩53,362 | ₩53,389 | ₩53,121 | ₩53,262 | -0.19% | 4.2천 |
|---|
| 2026.09.04 | ₩53,349 | ₩53,349 | ₩53,349 | ₩53,349 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩53,403 | ₩53,403 | ₩53,336 | ₩53,349 | -0.10% | 3.3만 |
|---|
| 2026.09.02 | ₩53,268 | ₩53,277 | ₩53,268 | ₩53,277 | +0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩53,242 | ₩53,268 | ₩53,242 | ₩53,255 | +0.03% | 4.1천 |
|---|
| 2026.08.31 | ₩53,637 | ₩53,637 | ₩53,637 | ₩53,637 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,699 | ₩53,724 | ₩53,699 | ₩53,718 | +0.03% | 600 |
|---|
| 2026.08.27 | ₩53,879 | ₩53,879 | ₩53,879 | ₩53,879 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,885 | ₩53,939 | ₩53,885 | ₩53,926 | +0.07% | 4.6천 |
|---|
| 2026.08.25 | ₩53,845 | ₩53,906 | ₩53,845 | ₩53,906 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩53,644 | ₩53,651 | ₩53,631 | ₩53,631 | -0.02% | 5.6천 |
|---|
| 2026.08.21 | ₩53,510 | ₩53,523 | ₩53,510 | ₩53,523 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩53,590 | ₩53,604 | ₩53,590 | ₩53,604 | +0.03% | 1.3천 |
|---|
| 2026.08.19 | ₩53,821 | ₩53,821 | ₩53,821 | ₩53,821 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,456 | ₩53,547 | ₩53,456 | ₩53,547 | +0.17% | 200 |
|---|
| 2026.08.17 | ₩53,564 | ₩53,564 | ₩53,483 | ₩53,483 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩53,724 | ₩53,724 | ₩53,617 | ₩53,631 | -0.17% | 1천 |
|---|
| 2026.08.13 | ₩53,818 | ₩53,919 | ₩53,798 | ₩53,798 | -0.04% | 1천 |
|---|
| 2026.08.12 | ₩53,684 | ₩53,684 | ₩53,617 | ₩53,657 | -0.05% | 2.3천 |
|---|
| 2026.08.11 | ₩53,644 | ₩53,644 | ₩53,584 | ₩53,610 | -0.06% | 2.9천 |
|---|
| 2026.08.10 | ₩53,604 | ₩53,604 | ₩53,530 | ₩53,530 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩53,751 | ₩53,798 | ₩53,724 | ₩53,798 | +0.09% | 400 |
|---|
| 2026.08.06 | ₩53,711 | ₩53,711 | ₩53,604 | ₩53,678 | -0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩53,832 | ₩53,879 | ₩53,818 | ₩53,879 | +0.09% | 400 |
|---|
| 2026.08.04 | ₩53,745 | ₩53,885 | ₩53,745 | ₩53,885 | +0.26% | 200 |
|---|
| 2026.08.03 | ₩53,470 | ₩53,543 | ₩53,456 | ₩53,543 | +0.14% | 700 |
|---|
| 2026.07.31 | ₩53,564 | ₩53,608 | ₩53,564 | ₩53,608 | +0.08% | 100 |
|---|
| 2026.07.30 | ₩53,698 | ₩53,711 | ₩53,671 | ₩53,711 | +0.02% | 200 |
|---|
| 2026.07.29 | ₩53,711 | ₩53,711 | ₩53,616 | ₩53,616 | -0.18% | 500 |
|---|
| 2026.07.28 | ₩53,818 | ₩53,865 | ₩53,818 | ₩53,865 | +0.09% | 300 |
|---|
| 2026.07.27 | ₩53,739 | ₩53,739 | ₩53,739 | ₩53,739 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,651 | ₩53,651 | ₩53,651 | ₩53,651 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,597 | ₩53,602 | ₩53,597 | ₩53,602 | +0.01% | 3.7천 |
|---|
| 2026.07.22 | ₩53,792 | ₩53,792 | ₩53,778 | ₩53,778 | -0.02% | 1천 |
|---|
| 2026.07.21 | ₩53,919 | ₩53,919 | ₩53,805 | ₩53,904 | -0.03% | 2.5천 |
|---|
| 2026.07.20 | ₩53,979 | ₩53,979 | ₩53,979 | ₩53,979 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,160 | ₩54,160 | ₩54,160 | ₩54,160 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,167 | ₩54,167 | ₩53,966 | ₩54,060 | -0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩54,174 | ₩54,221 | ₩54,174 | ₩54,221 | +0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩54,046 | ₩54,046 | ₩54,044 | ₩54,044 | -0.00% | 1.5천 |
|---|
| 2026.07.13 | ₩54,073 | ₩54,087 | ₩53,934 | ₩53,934 | -0.26% | 1.9만 |
|---|
| 2026.07.10 | ₩54,100 | ₩54,147 | ₩54,100 | ₩54,147 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩54,261 | ₩54,261 | ₩54,247 | ₩54,247 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩54,140 | ₩54,191 | ₩54,140 | ₩54,191 | +0.09% | 300 |
|---|
| 2026.07.07 | ₩54,422 | ₩54,422 | ₩54,286 | ₩54,286 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩54,543 | ₩54,610 | ₩54,435 | ₩54,610 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩54,543 | ₩54,648 | ₩54,435 | ₩54,648 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩54,475 | ₩54,663 | ₩54,475 | ₩54,569 | +0.17% | 7.6천 |
|---|
| 2026.06.30 | ₩55,025 | ₩55,025 | ₩54,847 | ₩54,847 | -0.32% | 1.6천 |
|---|
| 2026.06.29 | ₩55,025 | ₩55,106 | ₩55,025 | ₩55,086 | +0.11% | 800 |
|---|
| 2026.06.26 | ₩54,945 | ₩55,020 | ₩54,812 | ₩55,020 | +0.14% | 2.8천 |
|---|
| 2026.06.25 | ₩55,072 | ₩55,072 | ₩54,992 | ₩54,992 | -0.15% | 800 |
|---|
| 2026.06.24 | ₩54,999 | ₩54,999 | ₩54,965 | ₩54,965 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩54,785 | ₩54,785 | ₩54,651 | ₩54,757 | -0.05% | 1.5천 |
|---|
| 2026.06.22 | ₩54,636 | ₩54,670 | ₩54,636 | ₩54,670 | +0.06% | 900 |
|---|
| 2026.06.18 | ₩54,838 | ₩54,838 | ₩54,717 | ₩54,811 | -0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,665 | ₩54,665 | ₩54,665 | ₩54,665 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,784 | ₩54,827 | ₩54,663 | ₩54,827 | +0.08% | 1천 |
|---|
| 2026.06.15 | ₩54,824 | ₩54,824 | ₩54,791 | ₩54,791 | -0.06% | 12.3만 |
|---|
| 2026.06.12 | ₩54,771 | ₩54,771 | ₩54,771 | ₩54,771 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,556 | ₩54,797 | ₩54,556 | ₩54,797 | +0.44% | 4.6천 |
|---|
| 2026.06.10 | ₩54,516 | ₩54,556 | ₩54,429 | ₩54,429 | -0.16% | 3.2천 |
|---|
| 2026.06.09 | ₩54,422 | ₩54,533 | ₩54,422 | ₩54,533 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩54,435 | ₩54,435 | ₩54,400 | ₩54,400 | -0.06% | 600 |
|---|
| 2026.06.05 | ₩54,529 | ₩54,529 | ₩54,451 | ₩54,451 | -0.14% | 200 |
|---|
| 2026.06.04 | ₩54,737 | ₩54,750 | ₩54,737 | ₩54,750 | +0.02% | 400 |
|---|
| 2026.06.03 | ₩54,636 | ₩54,647 | ₩54,636 | ₩54,647 | +0.02% | 1.9천 |
|---|
| 2026.06.02 | ₩54,831 | ₩54,838 | ₩54,767 | ₩54,767 | -0.12% | 200 |
|---|
| 2026.06.01 | ₩54,717 | ₩54,726 | ₩54,717 | ₩54,726 | +0.02% | 900 |
|---|
| 2026.05.29 | ₩54,999 | ₩54,999 | ₩54,965 | ₩54,965 | -0.06% | 2.8만 |
|---|
| 2026.05.28 | ₩54,824 | ₩54,925 | ₩54,824 | ₩54,925 | +0.18% | 6천 |
|---|
| 2026.05.27 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,677 | ₩54,717 | ₩54,677 | ₩54,717 | +0.07% | 1.6천 |
|---|
| 2026.05.22 | ₩54,475 | ₩54,569 | ₩54,475 | ₩54,569 | +0.17% | 2.7천 |
|---|
| 2026.05.21 | ₩54,221 | ₩54,455 | ₩54,221 | ₩54,455 | +0.43% | 300 |
|---|
| 2026.05.20 | ₩54,100 | ₩54,390 | ₩54,100 | ₩54,390 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩54,042 | ₩54,042 | ₩54,042 | ₩54,042 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,315 | ₩54,315 | ₩54,268 | ₩54,268 | -0.09% | 6.5천 |
|---|
| 2026.05.15 | ₩54,321 | ₩54,321 | ₩54,294 | ₩54,294 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩54,737 | ₩54,764 | ₩54,662 | ₩54,662 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩54,623 | ₩54,650 | ₩54,623 | ₩54,650 | +0.05% | 300 |
|---|
| 2026.05.12 | ₩54,636 | ₩54,636 | ₩54,610 | ₩54,623 | -0.02% | 500 |
|---|
| 2026.05.11 | ₩54,831 | ₩54,831 | ₩54,757 | ₩54,777 | -0.10% | 4만 |
|---|
| 2026.05.08 | ₩54,898 | ₩54,898 | ₩54,898 | ₩54,898 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩54,697 | ₩54,697 | ₩54,697 | ₩54,697 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩54,921 | ₩54,921 | ₩54,921 | ₩54,921 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,623 | ₩54,703 | ₩54,623 | ₩54,665 | +0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩54,455 | ₩54,455 | ₩54,455 | ₩54,455 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,663 | ₩54,771 | ₩54,650 | ₩54,670 | +0.01% | 700 |
|---|
| 2026.04.30 | ₩54,757 | ₩54,757 | ₩54,757 | ₩54,757 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩54,710 | ₩54,710 | ₩54,710 | ₩54,710 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,878 | ₩54,882 | ₩54,878 | ₩54,882 | +0.01% | 100 |
|---|
| 2026.04.27 | ₩55,025 | ₩55,025 | ₩54,952 | ₩54,952 | -0.13% | 600 |
|---|
| 2026.04.24 | ₩55,099 | ₩55,099 | ₩55,092 | ₩55,092 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,181 | ₩55,181 | ₩55,181 | ₩55,181 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,086 | ₩55,086 | ₩55,086 | ₩55,086 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩55,213 | ₩55,220 | ₩55,213 | ₩55,220 | +0.01% | 400 |
|---|
| 2026.04.17 | ₩55,340 | ₩55,340 | ₩55,280 | ₩55,280 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩55,012 | ₩55,032 | ₩55,012 | ₩55,025 | +0.02% | 800 |
|---|
| 2026.04.15 | ₩55,159 | ₩55,166 | ₩55,159 | ₩55,165 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩55,166 | ₩55,166 | ₩55,166 | ₩55,166 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩54,945 | ₩55,092 | ₩54,945 | ₩55,092 | +0.27% | 200 |
|---|
| 2026.04.10 | ₩55,012 | ₩55,012 | ₩54,898 | ₩54,898 | -0.21% | 6.6천 |
|---|
| 2026.04.09 | ₩54,918 | ₩55,039 | ₩54,918 | ₩55,039 | +0.22% | 700 |
|---|
| 2026.04.08 | ₩54,958 | ₩54,958 | ₩54,911 | ₩54,911 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩54,838 | ₩54,838 | ₩54,838 | ₩54,838 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩54,811 | ₩54,811 | ₩54,757 | ₩54,757 | -0.10% | 5.7천 |
|---|
| 2026.04.02 | ₩54,610 | ₩54,858 | ₩54,610 | ₩54,858 | +0.45% | 600 |
|---|
| 2026.04.01 | ₩54,636 | ₩54,636 | ₩54,623 | ₩54,630 | -0.01% | 1.8천 |
|---|
| 2026.03.31 | ₩54,717 | ₩54,889 | ₩54,717 | ₩54,889 | +0.31% | 200 |
|---|
| 2026.03.30 | ₩54,543 | ₩54,543 | ₩54,543 | ₩54,543 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩54,269 | ₩54,269 | ₩54,269 | ₩54,269 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩54,387 | ₩54,387 | ₩54,387 | ₩54,387 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩54,757 | ₩54,757 | ₩54,724 | ₩54,724 | -0.06% | 600 |
|---|
| 2026.03.24 | ₩54,422 | ₩54,576 | ₩54,422 | ₩54,569 | +0.27% | 2.7천 |
|---|
| 2026.03.23 | ₩54,556 | ₩54,710 | ₩54,556 | ₩54,710 | +0.28% | 100 |
|---|
| 2026.03.20 | ₩54,327 | ₩54,327 | ₩54,327 | ₩54,327 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,569 | ₩54,887 | ₩54,569 | ₩54,887 | +0.58% | 5.9만 |
|---|
| 2026.03.18 | ₩54,905 | ₩54,918 | ₩54,757 | ₩54,797 | -0.20% | 9.1천 |
|---|
| 2026.03.17 | ₩54,864 | ₩54,925 | ₩54,864 | ₩54,925 | +0.11% | 4.4천 |
|---|
| 2026.03.16 | ₩54,771 | ₩54,771 | ₩54,738 | ₩54,738 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩54,784 | ₩54,784 | ₩54,489 | ₩54,489 | -0.54% | 200 |
|---|
| 2026.03.12 | ₩54,650 | ₩54,717 | ₩54,581 | ₩54,581 | -0.13% | 1.3천 |
|---|
| 2026.03.11 | ₩55,039 | ₩55,039 | ₩54,744 | ₩54,918 | -0.22% | 6.1천 |
|---|
| 2026.03.10 | ₩55,414 | ₩55,414 | ₩55,294 | ₩55,314 | -0.18% | 1.4천 |
|---|
| 2026.03.09 | ₩55,595 | ₩55,595 | ₩55,595 | ₩55,595 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,233 | ₩55,414 | ₩55,233 | ₩55,353 | +0.22% | 300 |
|---|
| 2026.03.05 | ₩55,454 | ₩55,468 | ₩55,454 | ₩55,468 | +0.02% | 300 |
|---|
| 2026.03.04 | ₩55,680 | ₩55,680 | ₩55,680 | ₩55,680 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩55,441 | ₩55,629 | ₩55,441 | ₩55,629 | +0.34% | 700 |
|---|
| 2026.03.02 | ₩55,682 | ₩55,682 | ₩55,508 | ₩55,599 | -0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩56,045 | ₩56,132 | ₩56,031 | ₩56,031 | -0.02% | 1.2천 |
|---|
| 2026.02.26 | ₩55,964 | ₩56,020 | ₩55,964 | ₩56,020 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩56,018 | ₩56,018 | ₩55,910 | ₩55,984 | -0.06% | 2.9천 |
|---|
| 2026.02.24 | ₩56,004 | ₩56,004 | ₩55,951 | ₩55,967 | -0.07% | 9.9천 |
|---|
| 2026.02.23 | ₩56,112 | ₩56,112 | ₩56,026 | ₩56,026 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩55,991 | ₩56,031 | ₩55,972 | ₩56,031 | +0.07% | 300 |
|---|
| 2026.02.19 | ₩55,924 | ₩56,011 | ₩55,924 | ₩56,011 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩55,991 | ₩56,192 | ₩55,991 | ₩56,024 | +0.06% | 9.8천 |
|---|
| 2026.02.17 | ₩55,979 | ₩56,030 | ₩55,979 | ₩56,030 | +0.09% | 400 |
|---|
| 2026.02.13 | ₩55,937 | ₩55,937 | ₩55,904 | ₩55,931 | -0.01% | 4.2만 |
|---|
| 2026.02.12 | ₩55,830 | ₩55,830 | ₩55,811 | ₩55,811 | -0.03% | 1.5천 |
|---|
| 2026.02.11 | ₩55,535 | ₩55,575 | ₩55,535 | ₩55,562 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩55,669 | ₩55,669 | ₩55,589 | ₩55,622 | -0.08% | 1.5천 |
|---|
| 2026.02.09 | ₩55,441 | ₩55,508 | ₩55,428 | ₩55,491 | +0.09% | 1.3만 |
|---|
| 2026.02.06 | ₩55,448 | ₩55,454 | ₩55,448 | ₩55,454 | +0.01% | 500 |
|---|
| 2026.02.05 | ₩55,428 | ₩55,495 | ₩55,428 | ₩55,495 | +0.12% | 300 |
|---|
| 2026.02.04 | ₩55,240 | ₩55,260 | ₩54,972 | ₩55,260 | +0.04% | 8.7천 |
|---|
| 2026.02.03 | ₩55,334 | ₩55,334 | ₩55,334 | ₩55,334 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩55,347 | ₩55,357 | ₩55,200 | ₩55,308 | -0.07% | 2.1천 |
|---|
| 2026.01.30 | ₩55,602 | ₩55,602 | ₩55,602 | ₩55,602 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩55,602 | ₩55,602 | ₩55,601 | ₩55,601 | -0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩55,589 | ₩55,589 | ₩55,589 | ₩55,589 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩55,636 | ₩55,636 | ₩55,636 | ₩55,636 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩55,682 | ₩55,682 | ₩55,682 | ₩55,682 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩55,629 | ₩55,703 | ₩55,622 | ₩55,622 | -0.01% | 3.3천 |
|---|
| 2026.01.21 | ₩55,374 | ₩55,575 | ₩55,374 | ₩55,568 | +0.35% | 500 |
|---|
| 2026.01.20 | ₩55,334 | ₩55,334 | ₩55,307 | ₩55,314 | -0.04% | 2.7천 |
|---|
| 2026.01.16 | ₩55,575 | ₩55,589 | ₩55,575 | ₩55,582 | +0.01% | 500 |
|---|
| 2026.01.15 | ₩55,736 | ₩55,736 | ₩55,668 | ₩55,668 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩55,723 | ₩55,723 | ₩55,723 | ₩55,723 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩55,589 | ₩55,603 | ₩55,589 | ₩55,603 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩55,522 | ₩55,522 | ₩55,515 | ₩55,515 | -0.01% | 100 |
|---|
| 2026.01.09 | ₩55,562 | ₩55,575 | ₩55,562 | ₩55,575 | +0.02% | 6천 |
|---|
| 2026.01.08 | ₩55,428 | ₩55,428 | ₩55,428 | ₩55,428 | 0.00% | 5.4천 |
|---|
| 2026.01.07 | ₩55,582 | ₩55,582 | ₩55,582 | ₩55,582 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩55,428 | ₩55,515 | ₩55,381 | ₩55,515 | +0.16% | 8.4만 |
|---|
| 2026.01.05 | ₩55,500 | ₩55,500 | ₩55,500 | ₩55,500 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,367 | ₩55,386 | ₩55,367 | ₩55,386 | +0.03% | 600 |
|---|
| 2025.12.31 | ₩55,444 | ₩55,444 | ₩55,444 | ₩55,444 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,602 | ₩55,602 | ₩55,568 | ₩55,568 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩55,589 | ₩55,607 | ₩55,589 | ₩55,607 | +0.03% | 1천 |
|---|
| 2025.12.26 | ₩55,575 | ₩55,575 | ₩55,575 | ₩55,575 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,468 | ₩55,555 | ₩55,468 | ₩55,555 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩55,367 | ₩55,367 | ₩55,367 | ₩55,367 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,334 | ₩55,334 | ₩55,327 | ₩55,327 | -0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩55,354 | ₩55,354 | ₩55,354 | ₩55,354 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,656 | ₩55,696 | ₩55,615 | ₩55,661 | +0.01% | 5.6천 |
|---|
| 2025.12.17 | ₩55,495 | ₩55,501 | ₩55,495 | ₩55,501 | +0.01% | 300 |
|---|
| 2025.12.16 | ₩55,414 | ₩55,515 | ₩55,414 | ₩55,515 | +0.18% | 1천 |
|---|
| 2025.12.15 | ₩55,508 | ₩55,508 | ₩55,414 | ₩55,414 | -0.17% | 300 |
|---|
| 2025.12.12 | ₩55,387 | ₩55,387 | ₩55,381 | ₩55,381 | -0.01% | 300 |
|---|
| 2025.12.11 | ₩55,629 | ₩55,638 | ₩55,495 | ₩55,606 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩55,602 | ₩55,609 | ₩55,535 | ₩55,609 | +0.01% | 2.8천 |
|---|
| 2025.12.09 | ₩55,481 | ₩55,481 | ₩55,481 | ₩55,481 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,441 | ₩55,523 | ₩55,441 | ₩55,523 | +0.15% | 1.1천 |
|---|
| 2025.12.05 | ₩55,575 | ₩55,602 | ₩55,575 | ₩55,602 | +0.05% | 200 |
|---|
| 2025.12.04 | ₩55,676 | ₩55,676 | ₩55,676 | ₩55,676 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,790 | ₩55,897 | ₩55,766 | ₩55,766 | -0.04% | 1.4천 |
|---|
| 2025.12.02 | ₩55,602 | ₩55,654 | ₩55,602 | ₩55,654 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩55,535 | ₩55,629 | ₩55,535 | ₩55,602 | +0.12% | 6.7천 |
|---|
| 2025.11.28 | ₩56,004 | ₩56,089 | ₩56,004 | ₩56,089 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩56,098 | ₩56,151 | ₩56,098 | ₩56,151 | +0.09% | 200 |
|---|
| 2025.11.25 | ₩56,058 | ₩56,058 | ₩55,870 | ₩55,957 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩55,849 | ₩55,849 | ₩55,849 | ₩55,849 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,629 | ₩55,629 | ₩55,629 | ₩55,629 | 0.00% | 600 |
|---|
| 2025.11.20 | ₩55,535 | ₩55,555 | ₩55,508 | ₩55,522 | -0.02% | 1.4천 |
|---|
| 2025.11.19 | ₩55,461 | ₩55,461 | ₩55,461 | ₩55,461 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,468 | ₩55,495 | ₩55,468 | ₩55,495 | +0.05% | 400 |
|---|
| 2025.11.17 | ₩55,481 | ₩55,481 | ₩55,428 | ₩55,446 | -0.06% | 800 |
|---|
| 2025.11.14 | ₩55,452 | ₩55,452 | ₩55,452 | ₩55,452 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,575 | ₩55,589 | ₩55,548 | ₩55,548 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩55,736 | ₩55,736 | ₩55,736 | ₩55,736 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩55,709 | ₩55,805 | ₩55,709 | ₩55,805 | +0.17% | 3천 |
|---|
| 2025.11.10 | ₩55,575 | ₩55,629 | ₩55,575 | ₩55,606 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩55,575 | ₩55,582 | ₩55,575 | ₩55,582 | +0.01% | 400 |
|---|
| 2025.11.06 | ₩55,701 | ₩55,701 | ₩55,689 | ₩55,689 | -0.02% | 300 |
|---|
| 2025.11.05 | ₩55,468 | ₩55,468 | ₩55,468 | ₩55,468 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩55,582 | ₩55,582 | ₩55,582 | ₩55,582 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩55,562 | ₩55,682 | ₩55,508 | ₩55,508 | -0.10% | 900 |
|---|
| 2025.10.31 | ₩55,910 | ₩55,910 | ₩55,873 | ₩55,873 | -0.07% | 6.6천 |
|---|
| 2025.10.30 | ₩56,027 | ₩56,027 | ₩56,027 | ₩56,027 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,232 | ₩56,232 | ₩56,232 | ₩56,232 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,487 | ₩56,507 | ₩56,487 | ₩56,507 | +0.04% | 7.2천 |
|---|
| 2025.10.27 | ₩56,433 | ₩56,507 | ₩56,433 | ₩56,507 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩56,433 | ₩56,440 | ₩56,433 | ₩56,440 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩56,342 | ₩56,342 | ₩56,342 | ₩56,342 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,373 | ₩56,373 | ₩56,373 | ₩56,373 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,460 | ₩56,460 | ₩56,395 | ₩56,395 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩56,350 | ₩56,350 | ₩56,333 | ₩56,333 | -0.03% | 200 |
|---|
| 2025.10.17 | ₩56,232 | ₩56,259 | ₩56,228 | ₩56,228 | -0.01% | 1.5천 |
|---|
| 2025.10.16 | ₩56,299 | ₩56,353 | ₩56,294 | ₩56,311 | +0.02% | 1.4천 |
|---|
| 2025.10.15 | ₩56,112 | ₩56,125 | ₩56,031 | ₩56,125 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩55,964 | ₩56,152 | ₩55,964 | ₩56,132 | +0.30% | 800 |
|---|
| 2025.10.13 | ₩56,011 | ₩56,011 | ₩56,011 | ₩56,011 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,870 | ₩55,914 | ₩55,870 | ₩55,914 | +0.08% | 2.8천 |
|---|