시장 데이터를 불러오는 중
전체 종목
North Shore Equity Rotation ETF 과거 주가
North Shore Equity Rotation ETF · KOOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North Shore Equity Rotation ETF · KOOL · 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 | ₩19,872 | ₩20,206 | ₩19,844 | ₩20,005 | +0.67% | 5.6천 |
| 2026.09.28–2026.10.02 | ₩19,671 | ₩19,671 | ₩19,283 | ₩19,631 | -0.20% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩19,658 | ₩19,966 | ₩19,564 | ₩19,722 | +0.33% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩19,457 | ₩19,673 | ₩19,377 | ₩19,673 | +1.11% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩20,006 | ₩20,006 | ₩19,551 | ₩19,772 | -1.17% | 2.1천 |
| 2026.08.31–2026.09.04 | ₩19,658 | ₩19,925 | ₩19,430 | ₩19,899 | +1.23% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩19,511 | ₩19,818 | ₩19,511 | ₩19,702 | +0.98% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩20,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,047 |
| ₩19,492 |
| ₩19,631 |
| -2.07% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩19,752 | ₩20,087 | ₩19,671 | ₩19,966 | +1.09% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,330 | ₩19,832 | ₩19,330 | ₩19,712 | +1.98% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,881 | ₩19,135 | ₩18,494 | ₩19,055 | +0.92% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,030 | ₩19,269 | ₩18,881 | ₩18,908 | -0.64% | 6.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩19,377 | ₩19,377 | ₩19,001 | ₩19,034 | -1.77% | 7.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩19,176 | ₩19,327 | ₩19,001 | ₩19,327 | +0.79% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,867 | ₩19,229 | ₩18,867 | ₩19,012 | +0.77% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,336 | ₩19,417 | ₩18,814 | ₩18,880 | -2.36% | 12만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,457 | ₩19,497 | ₩19,118 | ₩19,296 | -0.83% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,082 | ₩19,156 | ₩18,662 | ₩19,154 | +0.38% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩19,444 | ₩19,783 | ₩19,015 | ₩19,059 | -1.98% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,578 | ₩19,698 | ₩19,336 | ₩19,555 | -0.12% | 9.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩19,296 | ₩19,591 | ₩19,055 | ₩19,497 | +1.04% | 5.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,658 | ₩19,805 | ₩19,323 | ₩19,464 | -0.99% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,269 | ₩19,696 | ₩19,243 | ₩19,437 | +0.87% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,149 | ₩19,369 | ₩18,827 | ₩19,310 | +0.84% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,881 | ₩19,106 | ₩18,687 | ₩19,106 | +1.19% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩18,291 | ₩18,921 | ₩18,251 | ₩18,872 | +3.17% | 4만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,494 | ₩18,398 | ₩17,447 | ₩18,325 | +4.75% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,005 | ₩17,621 | ₩16,844 | ₩17,537 | +3.13% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,420 | ₩17,648 | ₩16,991 | ₩17,018 | -2.31% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,728 | ₩17,822 | ₩17,142 | ₩17,142 | -3.31% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,501 | ₩17,970 | ₩17,434 | ₩17,479 | -0.12% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,970 | ₩18,130 | ₩17,581 | ₩17,594 | -2.09% | 8.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,836 | ₩18,251 | ₩17,817 | ₩17,983 | +0.83% | 19.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,702 | ₩18,023 | ₩17,663 | ₩17,987 | +1.61% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,849 | ₩17,929 | ₩17,648 | ₩17,667 | -1.02% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,675 | ₩17,782 | ₩17,326 | ₩17,716 | +0.24% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,568 | ₩17,844 | ₩17,561 | ₩17,661 | +0.53% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,326 | ₩17,568 | ₩17,166 | ₩17,501 | +1.01% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,380 | ₩17,541 | ₩17,273 | ₩17,494 | +0.66% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,192 | ₩17,389 | ₩17,166 | ₩17,353 | +0.94% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,152 | ₩17,199 | ₩17,005 | ₩17,120 | -0.19% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,139 | ₩17,285 | ₩17,097 | ₩17,239 | +0.59% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩17,072 | ₩17,112 | ₩16,697 | ₩16,943 | -0.75% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,257 | ₩17,305 | ₩17,072 | ₩17,092 | -0.96% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,151 | ₩17,447 | ₩17,058 | ₩17,324 | +1.01% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,656 | ₩17,195 | ₩16,656 | ₩17,195 | +3.23% | 7.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩16,804 | ₩16,804 | ₩16,442 | ₩16,559 | -1.46% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,125 | ₩17,273 | ₩16,777 | ₩16,855 | -1.58% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,192 | ₩17,255 | ₩16,694 | ₩16,945 | -1.44% | 6.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩17,326 | ₩17,527 | ₩17,262 | ₩17,282 | -0.26% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,085 | ₩17,206 | ₩16,884 | ₩17,158 | +0.42% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,884 | ₩17,139 | ₩16,871 | ₩16,947 | +0.37% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,924 | ₩16,924 | ₩16,634 | ₩16,634 | -1.72% | 2.2천 |
|---|