시장 데이터를 불러오는 중
전체 종목
Northern Trust US Equity ETF 과거 주가
Northern Trust US Equity ETF · NOEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust US Equity ETF · NOEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 100 |
| 2026.10.08 | ₩39,933 | ₩39,933 | ₩39,933 | ₩39,933 | 0.00% | 100 |
| 2026.10.07 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 100 |
| 2026.10.06 | ₩40,174 | ₩40,174 | ₩40,174 | ₩40,174 | 0.00% | 100 |
| 2026.10.05 | ₩39,933 | ₩39,933 | ₩39,933 | ₩39,933 | 0.00% | 100 |
| 2026.10.02 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
| 2026.10.01 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 100 |
| 2026.09.30 | ₩39,584 | ₩39,584 | ₩39,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,584 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,013 | ₩40,013 | ₩40,013 | ₩40,013 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,772 | ₩39,772 | ₩39,772 | ₩39,772 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,093 | ₩40,093 | ₩40,093 | ₩40,093 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩40,026 | ₩40,093 | ₩40,026 | ₩40,093 | +0.17% | 100 |
|---|
| 2026.09.18 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,236 | ₩39,236 | ₩39,236 | ₩39,236 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,611 | ₩39,611 | ₩39,611 | ₩39,611 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,236 | ₩39,236 | ₩39,236 | ₩39,236 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩39,584 | ₩39,584 | ₩39,584 | ₩39,584 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,343 | ₩39,343 | ₩39,343 | ₩39,343 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,732 | ₩39,732 | ₩39,732 | ₩39,732 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,093 | ₩40,093 | ₩40,093 | ₩40,093 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,040 | ₩40,040 | ₩40,040 | ₩40,040 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,080 | ₩40,080 | ₩40,080 | ₩40,080 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,839 | ₩39,839 | ₩39,839 | ₩39,839 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,196 | ₩39,196 | ₩39,196 | ₩39,196 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,150 | ₩38,150 | ₩38,150 | ₩38,150 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,735 | ₩37,735 | ₩37,735 | ₩37,735 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,137 | ₩38,137 | ₩38,137 | ₩38,137 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,472 | ₩38,472 | ₩38,472 | ₩38,472 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,191 | ₩38,191 | ₩38,191 | ₩38,191 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,566 | ₩38,700 | ₩38,566 | ₩38,700 | +0.35% | 100 |
|---|
| 2026.07.08 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,472 | ₩38,874 | ₩38,472 | ₩38,874 | +1.04% | 100 |
|---|
| 2026.07.06 | ₩38,941 | ₩38,941 | ₩38,914 | ₩38,914 | -0.07% | 100 |
|---|
| 2026.07.02 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,619 | ₩38,619 | ₩38,539 | ₩38,539 | -0.21% | 100 |
|---|
| 2026.06.30 | ₩38,753 | ₩38,753 | ₩38,753 | ₩38,753 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,445 | ₩38,485 | ₩38,445 | ₩38,485 | +0.10% | 200 |
|---|
| 2026.06.26 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,735 | ₩37,735 | ₩37,735 | ₩37,735 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,405 | ₩38,405 | ₩38,405 | ₩38,405 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩38,110 | ₩38,110 | ₩38,110 | ₩38,110 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,949 | ₩37,949 | ₩37,949 | ₩37,949 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,566 | ₩38,606 | ₩38,566 | ₩38,606 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩38,700 | ₩38,700 | ₩38,700 | ₩38,700 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,727 | ₩38,727 | ₩38,727 | ₩38,727 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,003 | ₩38,003 | ₩38,003 | ₩38,003 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,789 | ₩37,789 | ₩37,789 | ₩37,789 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,217 | ₩38,217 | ₩38,177 | ₩38,177 | -0.11% | 700 |
|---|
| 2026.05.13 | ₩38,191 | ₩38,191 | ₩38,191 | ₩38,191 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩37,681 | ₩37,681 | ₩37,681 | ₩37,681 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,184 | ₩34,318 | ₩34,090 | ₩34,318 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩34,211 | ₩34,278 | ₩34,211 | ₩34,278 | +0.20% | 200 |
|---|
| 2026.04.02 | ₩34,010 | ₩34,130 | ₩34,010 | ₩34,130 | +0.35% | 100 |
|---|
| 2026.04.01 | ₩34,104 | ₩34,197 | ₩34,104 | ₩34,157 | +0.16% | 300 |
|---|
| 2026.03.31 | ₩33,192 | ₩33,876 | ₩33,192 | ₩33,876 | +2.06% | 1.1천 |
|---|
| 2026.03.30 | ₩33,273 | ₩33,273 | ₩33,018 | ₩33,018 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩33,353 | ₩33,407 | ₩33,152 | ₩33,152 | -0.60% | 600 |
|---|
| 2026.03.26 | ₩33,849 | ₩33,903 | ₩33,514 | ₩33,514 | -0.99% | 1.6천 |
|---|
| 2026.03.25 | ₩34,010 | ₩34,037 | ₩34,010 | ₩34,037 | +0.08% | 100 |
|---|
| 2026.03.24 | ₩33,849 | ₩33,849 | ₩33,755 | ₩33,755 | -0.28% | 100 |
|---|
| 2026.03.23 | ₩33,943 | ₩33,996 | ₩33,889 | ₩33,903 | -0.12% | 1.8천 |
|---|