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 | ₩112,175 | ₩113,905 | ₩112,175 | ₩113,783 | +1.43% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩112,215 | ₩112,215 | ₩110,914 | ₩112,086 | -0.11% | 2만 |
| 2026.09.21–2026.09.25 | ₩112,242 | ₩113,207 | ₩111,356 | ₩112,523 | +0.25% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩112,295 | ₩112,295 | ₩110,874 | ₩111,495 | -0.71% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩112,497 | ₩112,497 | ₩111,088 | ₩112,318 | -0.16% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩112,832 | ₩114,106 | ₩111,846 | ₩113,203 | +0.33% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩112,590 | ₩113,744 | ₩112,456 | ₩113,383 | +0.70% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩112,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,958 |
| ₩111,948 |
| ₩112,562 |
| -0.35% |
| 3.1천 |
| 2026.08.10–2026.08.14 | ₩113,127 | ₩113,863 | ₩112,704 | ₩113,621 | +0.44% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩110,565 | ₩113,191 | ₩110,565 | ₩113,191 | +2.38% | 3.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩107,868 | ₩109,381 | ₩106,864 | ₩109,381 | +1.40% | 2.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩108,821 | ₩109,116 | ₩107,158 | ₩107,638 | -1.09% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩109,318 | ₩110,014 | ₩108,659 | ₩108,659 | -0.60% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩108,915 | ₩109,863 | ₩108,490 | ₩109,863 | +0.87% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,367 | ₩108,352 | ₩106,367 | ₩108,136 | +1.66% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩108,379 | ₩108,379 | ₩105,991 | ₩106,255 | -1.96% | 7.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩109,733 | ₩109,733 | ₩107,359 | ₩108,172 | -1.42% | 1.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩108,164 | ₩108,794 | ₩105,535 | ₩107,882 | -0.26% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,625 | ₩110,766 | ₩107,654 | ₩107,759 | -2.59% | 9.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩109,276 | ₩110,145 | ₩109,276 | ₩110,145 | +0.80% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩107,735 | ₩108,739 | ₩106,737 | ₩108,739 | +0.93% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,440 | ₩108,741 | ₩107,139 | ₩107,438 | -0.00% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩103,979 | ₩107,279 | ₩103,932 | ₩107,279 | +3.17% | 8천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,523 | ₩104,479 | ₩102,933 | ₩104,479 | +0.92% | 4.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩102,139 | ₩103,158 | ₩101,626 | ₩103,158 | +1.00% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,556 | ₩102,477 | ₩98,556 | ₩102,341 | +3.84% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩94,941 | ₩98,037 | ₩94,107 | ₩97,590 | +2.79% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩91,136 | ₩94,885 | ₩91,136 | ₩94,571 | +3.77% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,354 | ₩95,354 | ₩91,491 | ₩91,491 | -4.05% | 2.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩96,103 | ₩96,656 | ₩92,980 | ₩93,320 | -2.90% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,475 | ₩97,970 | ₩95,106 | ₩95,106 | -0.39% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩98,574 | ₩98,748 | ₩96,602 | ₩96,823 | -1.78% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,930 | ₩99,311 | ₩97,380 | ₩98,360 | +0.44% | 9.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩97,702 | ₩98,748 | ₩97,702 | ₩98,692 | +1.01% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,539 | ₩100,331 | ₩97,688 | ₩97,711 | -1.84% | 8.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩100,810 | ₩100,810 | ₩98,211 | ₩99,861 | -0.94% | 2.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩100,371 | ₩100,666 | ₩99,392 | ₩100,134 | -0.24% | 3.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩98,211 | ₩100,022 | ₩97,769 | ₩99,731 | +1.55% | 8.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩100,666 | ₩101,082 | ₩100,105 | ₩100,105 | -0.56% | 5.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩100,344 | ₩101,068 | ₩100,238 | ₩100,999 | +0.65% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,733 | ₩100,733 | ₩99,325 | ₩99,522 | -1.20% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩100,009 | ₩100,975 | ₩100,009 | ₩100,963 | +0.95% | 5.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩99,888 | ₩99,888 | ₩98,708 | ₩99,593 | -0.30% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,003 | ₩100,787 | ₩99,767 | ₩99,948 | -0.05% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩99,298 | ₩100,370 | ₩99,232 | ₩100,370 | +1.08% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩97,581 | ₩99,682 | ₩97,581 | ₩99,682 | +2.15% | 3.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩96,727 | ₩97,044 | ₩95,108 | ₩96,185 | -0.56% | 5.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩98,918 | ₩99,346 | ₩97,565 | ₩97,565 | -1.37% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,754 | ₩99,754 | ₩96,669 | ₩97,475 | -2.28% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,011 | ₩100,414 | ₩98,981 | ₩99,374 | -0.64% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩97,993 | ₩98,828 | ₩97,514 | ₩98,686 | +0.71% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩96,414 | ₩97,112 | ₩95,998 | ₩96,814 | +0.41% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩98,305 | ₩98,305 | ₩95,436 | ₩95,436 | -2.92% | 1.9천 |
|---|