시장 데이터를 불러오는 중
전체 종목
Northern Trust ESG & Climate US Large Cap Core ETF 과거 주가
Northern Trust ESG & Climate US Large Cap Core ETF · FEUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust ESG & Climate US Large Cap Core ETF · FEUS · 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 | ₩112,066 | ₩113,794 | ₩112,066 | ₩113,673 | +1.43% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩112,106 | ₩112,106 | ₩110,806 | ₩111,977 | -0.11% | 2만 |
| 2026.09.21–2026.09.25 | ₩112,133 | ₩113,098 | ₩111,248 | ₩112,414 | +0.25% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩112,186 | ₩112,186 | ₩110,766 | ₩111,386 | -0.71% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩112,387 | ₩112,387 | ₩110,980 | ₩112,209 | -0.16% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩112,722 | ₩113,996 | ₩111,738 | ₩113,094 | +0.33% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩112,481 | ₩113,634 | ₩112,347 | ₩113,273 | +0.70% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩112,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,848 |
| ₩111,839 |
| ₩112,453 |
| -0.35% |
| 3.1천 |
| 2026.08.10–2026.08.14 | ₩113,017 | ₩113,753 | ₩112,595 | ₩113,510 | +0.44% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩110,458 | ₩113,082 | ₩110,458 | ₩113,082 | +2.38% | 3.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩107,763 | ₩109,275 | ₩106,761 | ₩109,275 | +1.40% | 2.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩108,716 | ₩109,011 | ₩107,054 | ₩107,534 | -1.09% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩109,212 | ₩109,907 | ₩108,554 | ₩108,554 | -0.60% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩108,810 | ₩109,757 | ₩108,385 | ₩109,757 | +0.87% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,264 | ₩108,247 | ₩106,264 | ₩108,031 | +1.66% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩108,274 | ₩108,274 | ₩105,888 | ₩106,152 | -1.96% | 7.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩109,627 | ₩109,627 | ₩107,255 | ₩108,067 | -1.42% | 1.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩108,059 | ₩108,689 | ₩105,433 | ₩107,778 | -0.26% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,518 | ₩110,659 | ₩107,550 | ₩107,655 | -2.59% | 9.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩109,170 | ₩110,038 | ₩109,170 | ₩110,038 | +0.80% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩107,630 | ₩108,634 | ₩106,633 | ₩108,634 | +0.93% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,336 | ₩108,635 | ₩107,035 | ₩107,334 | -0.00% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩103,878 | ₩107,175 | ₩103,831 | ₩107,175 | +3.17% | 8천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,423 | ₩104,378 | ₩102,833 | ₩104,378 | +0.92% | 4.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩102,040 | ₩103,058 | ₩101,528 | ₩103,058 | +1.00% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,461 | ₩102,378 | ₩98,461 | ₩102,242 | +3.84% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩94,849 | ₩97,942 | ₩94,016 | ₩97,496 | +2.79% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩91,048 | ₩94,793 | ₩91,048 | ₩94,479 | +3.77% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,262 | ₩95,262 | ₩91,403 | ₩91,403 | -4.05% | 2.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩96,010 | ₩96,562 | ₩92,890 | ₩93,229 | -2.90% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,383 | ₩97,875 | ₩95,014 | ₩95,014 | -0.39% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩98,478 | ₩98,652 | ₩96,508 | ₩96,729 | -1.78% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,835 | ₩99,215 | ₩97,285 | ₩98,265 | +0.44% | 9.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩97,607 | ₩98,652 | ₩97,607 | ₩98,596 | +1.01% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,443 | ₩100,234 | ₩97,594 | ₩97,616 | -1.84% | 8.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩100,712 | ₩100,712 | ₩98,116 | ₩99,764 | -0.94% | 2.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩100,274 | ₩100,569 | ₩99,295 | ₩100,037 | -0.24% | 3.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩98,116 | ₩99,925 | ₩97,674 | ₩99,635 | +1.55% | 8.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩100,569 | ₩100,984 | ₩100,008 | ₩100,008 | -0.56% | 5.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩100,247 | ₩100,971 | ₩100,141 | ₩100,901 | +0.65% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,635 | ₩100,635 | ₩99,228 | ₩99,425 | -1.20% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩99,912 | ₩100,877 | ₩99,912 | ₩100,865 | +0.95% | 5.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩99,791 | ₩99,791 | ₩98,612 | ₩99,496 | -0.30% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,907 | ₩100,689 | ₩99,671 | ₩99,852 | -0.05% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩99,202 | ₩100,272 | ₩99,136 | ₩100,272 | +1.08% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩97,486 | ₩99,585 | ₩97,486 | ₩99,585 | +2.15% | 3.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩96,633 | ₩96,950 | ₩95,015 | ₩96,091 | -0.56% | 5.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩98,822 | ₩99,250 | ₩97,470 | ₩97,470 | -1.37% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,657 | ₩99,657 | ₩96,575 | ₩97,381 | -2.28% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,915 | ₩100,317 | ₩98,885 | ₩99,278 | -0.64% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩97,898 | ₩98,733 | ₩97,419 | ₩98,591 | +0.71% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩96,321 | ₩97,017 | ₩95,905 | ₩96,720 | +0.41% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩98,210 | ₩98,210 | ₩95,344 | ₩95,344 | -2.92% | 1.9천 |
|---|