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 | ₩112,146 | ₩113,876 | ₩112,146 | ₩113,754 | +1.43% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩112,186 | ₩112,186 | ₩110,886 | ₩112,058 | -0.11% | 2만 |
| 2026.09.21–2026.09.25 | ₩112,213 | ₩113,179 | ₩111,328 | ₩112,495 | +0.25% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩112,267 | ₩112,267 | ₩110,845 | ₩111,466 | -0.71% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩112,468 | ₩112,468 | ₩111,060 | ₩112,290 | -0.16% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩112,803 | ₩114,077 | ₩111,818 | ₩113,175 | +0.33% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩112,562 | ₩113,715 | ₩112,428 | ₩113,354 | +0.70% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩112,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,929 |
| ₩111,920 |
| ₩112,534 |
| -0.35% |
| 3.1천 |
| 2026.08.10–2026.08.14 | ₩113,098 | ₩113,834 | ₩112,676 | ₩113,592 | +0.44% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩110,537 | ₩113,163 | ₩110,537 | ₩113,163 | +2.38% | 3.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩107,840 | ₩109,353 | ₩106,837 | ₩109,353 | +1.40% | 2.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩108,794 | ₩109,089 | ₩107,131 | ₩107,611 | -1.09% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩109,290 | ₩109,986 | ₩108,631 | ₩108,631 | -0.60% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩108,888 | ₩109,836 | ₩108,462 | ₩109,836 | +0.87% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,340 | ₩108,324 | ₩106,340 | ₩108,108 | +1.66% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩108,351 | ₩108,351 | ₩105,964 | ₩106,228 | -1.96% | 7.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩109,706 | ₩109,706 | ₩107,332 | ₩108,145 | -1.42% | 1.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩108,137 | ₩108,767 | ₩105,508 | ₩107,855 | -0.26% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,597 | ₩110,738 | ₩107,627 | ₩107,732 | -2.59% | 9.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩109,248 | ₩110,117 | ₩109,248 | ₩110,117 | +0.80% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩107,708 | ₩108,712 | ₩106,710 | ₩108,712 | +0.93% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,412 | ₩108,713 | ₩107,112 | ₩107,411 | -0.00% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩103,953 | ₩107,252 | ₩103,906 | ₩107,252 | +3.17% | 8천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,497 | ₩104,453 | ₩102,907 | ₩104,453 | +0.92% | 4.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩102,113 | ₩103,132 | ₩101,601 | ₩103,132 | +1.00% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,531 | ₩102,451 | ₩98,531 | ₩102,315 | +3.84% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩94,917 | ₩98,012 | ₩94,083 | ₩97,566 | +2.79% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩91,113 | ₩94,861 | ₩91,113 | ₩94,547 | +3.77% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,330 | ₩95,330 | ₩91,468 | ₩91,468 | -4.05% | 2.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩96,079 | ₩96,631 | ₩92,957 | ₩93,296 | -2.90% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,451 | ₩97,945 | ₩95,082 | ₩95,082 | -0.39% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩98,549 | ₩98,723 | ₩96,577 | ₩96,799 | -1.78% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,905 | ₩99,286 | ₩97,355 | ₩98,335 | +0.44% | 9.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩97,677 | ₩98,723 | ₩97,677 | ₩98,667 | +1.01% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,514 | ₩100,305 | ₩97,664 | ₩97,686 | -1.84% | 8.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩100,784 | ₩100,784 | ₩98,187 | ₩99,836 | -0.94% | 2.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩100,346 | ₩100,641 | ₩99,367 | ₩100,108 | -0.24% | 3.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩98,187 | ₩99,997 | ₩97,744 | ₩99,706 | +1.55% | 8.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩100,641 | ₩101,056 | ₩100,080 | ₩100,080 | -0.56% | 5.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩100,319 | ₩101,043 | ₩100,213 | ₩100,973 | +0.65% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,708 | ₩100,708 | ₩99,300 | ₩99,497 | -1.20% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩99,983 | ₩100,949 | ₩99,983 | ₩100,937 | +0.95% | 5.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩99,863 | ₩99,863 | ₩98,683 | ₩99,568 | -0.30% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,978 | ₩100,761 | ₩99,742 | ₩99,923 | -0.05% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩99,273 | ₩100,344 | ₩99,207 | ₩100,344 | +1.08% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩97,556 | ₩99,656 | ₩97,556 | ₩99,656 | +2.15% | 3.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩96,702 | ₩97,020 | ₩95,084 | ₩96,160 | -0.56% | 5.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩98,893 | ₩99,321 | ₩97,540 | ₩97,540 | -1.37% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,729 | ₩99,729 | ₩96,644 | ₩97,450 | -2.28% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,986 | ₩100,388 | ₩98,956 | ₩99,349 | -0.64% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩97,968 | ₩98,803 | ₩97,489 | ₩98,661 | +0.71% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩96,390 | ₩97,087 | ₩95,974 | ₩96,789 | +0.41% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩98,280 | ₩98,280 | ₩95,412 | ₩95,412 | -2.92% | 1.9천 |
|---|