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 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
| 2026.10.08 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 100 |
| 2026.10.07 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 100 |
| 2026.10.06 | ₩40,074 | ₩40,074 | ₩40,074 | ₩40,074 | 0.00% | 100 |
| 2026.10.05 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 100 |
| 2026.10.02 | ₩39,699 | ₩39,699 | ₩39,699 | ₩39,699 | 0.00% | 100 |
| 2026.10.01 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 100 |
| 2026.09.30 | ₩39,486 | ₩39,486 | ₩39,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩39,526 | ₩39,526 | ₩39,526 | ₩39,526 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,913 | ₩39,913 | ₩39,913 | ₩39,913 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩39,780 | ₩39,780 | ₩39,780 | ₩39,780 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,673 | ₩39,673 | ₩39,673 | ₩39,673 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,927 | ₩39,993 | ₩39,927 | ₩39,993 | +0.17% | 100 |
|---|
| 2026.09.18 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,512 | ₩39,512 | ₩39,512 | ₩39,512 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,726 | ₩39,726 | ₩39,726 | ₩39,726 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,887 | ₩39,887 | ₩39,887 | ₩39,887 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,633 | ₩39,633 | ₩39,633 | ₩39,633 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,699 | ₩39,699 | ₩39,699 | ₩39,699 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,699 | ₩39,699 | ₩39,699 | ₩39,699 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩39,860 | ₩39,860 | ₩39,860 | ₩39,860 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,940 | ₩39,940 | ₩39,940 | ₩39,940 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,980 | ₩39,980 | ₩39,980 | ₩39,980 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,606 | ₩39,606 | ₩39,606 | ₩39,606 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,659 | ₩39,659 | ₩39,659 | ₩39,659 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,098 | ₩39,098 | ₩39,098 | ₩39,098 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,042 | ₩38,042 | ₩38,042 | ₩38,042 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,962 | ₩37,962 | ₩37,962 | ₩37,962 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,948 | ₩37,948 | ₩37,948 | ₩37,948 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,095 | ₩38,095 | ₩38,095 | ₩38,095 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,523 | ₩38,523 | ₩38,523 | ₩38,523 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,643 | ₩38,643 | ₩38,643 | ₩38,643 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,470 | ₩38,603 | ₩38,470 | ₩38,603 | +0.35% | 100 |
|---|
| 2026.07.08 | ₩38,510 | ₩38,510 | ₩38,510 | ₩38,510 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,376 | ₩38,777 | ₩38,376 | ₩38,777 | +1.04% | 100 |
|---|
| 2026.07.06 | ₩38,844 | ₩38,844 | ₩38,817 | ₩38,817 | -0.07% | 100 |
|---|
| 2026.07.02 | ₩38,523 | ₩38,523 | ₩38,523 | ₩38,523 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,523 | ₩38,523 | ₩38,443 | ₩38,443 | -0.21% | 100 |
|---|
| 2026.06.30 | ₩38,657 | ₩38,657 | ₩38,657 | ₩38,657 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,349 | ₩38,389 | ₩38,349 | ₩38,389 | +0.10% | 200 |
|---|
| 2026.06.26 | ₩37,895 | ₩37,895 | ₩37,895 | ₩37,895 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,721 | ₩37,721 | ₩37,721 | ₩37,721 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩38,029 | ₩38,029 | ₩38,029 | ₩38,029 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩38,216 | ₩38,216 | ₩38,216 | ₩38,216 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,309 | ₩38,309 | ₩38,309 | ₩38,309 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,483 | ₩38,483 | ₩38,483 | ₩38,483 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩38,109 | ₩38,109 | ₩38,109 | ₩38,109 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩38,015 | ₩38,015 | ₩38,015 | ₩38,015 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,855 | ₩37,855 | ₩37,855 | ₩37,855 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,988 | ₩37,988 | ₩37,988 | ₩37,988 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,470 | ₩38,510 | ₩38,470 | ₩38,510 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩38,603 | ₩38,603 | ₩38,603 | ₩38,603 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,630 | ₩38,630 | ₩38,630 | ₩38,630 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩38,831 | ₩38,831 | ₩38,831 | ₩38,831 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩38,550 | ₩38,550 | ₩38,550 | ₩38,550 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩38,403 | ₩38,403 | ₩38,403 | ₩38,403 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩38,109 | ₩38,109 | ₩38,109 | ₩38,109 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,694 | ₩37,694 | ₩37,694 | ₩37,694 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,122 | ₩38,122 | ₩38,082 | ₩38,082 | -0.11% | 700 |
|---|
| 2026.05.13 | ₩38,095 | ₩38,095 | ₩38,095 | ₩38,095 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩37,734 | ₩37,734 | ₩37,734 | ₩37,734 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩37,587 | ₩37,587 | ₩37,587 | ₩37,587 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,681 | ₩37,681 | ₩37,681 | ₩37,681 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,267 | ₩37,267 | ₩37,267 | ₩37,267 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,986 | ₩36,986 | ₩36,986 | ₩36,986 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,997 | ₩35,997 | ₩35,997 | ₩35,997 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,970 | ₩35,970 | ₩35,970 | ₩35,970 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,529 | ₩35,529 | ₩35,529 | ₩35,529 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,155 | ₩35,155 | ₩35,155 | ₩35,155 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,954 | ₩34,954 | ₩34,954 | ₩34,954 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,099 | ₩34,232 | ₩34,005 | ₩34,232 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩34,125 | ₩34,192 | ₩34,125 | ₩34,192 | +0.20% | 200 |
|---|
| 2026.04.02 | ₩33,925 | ₩34,045 | ₩33,925 | ₩34,045 | +0.35% | 100 |
|---|
| 2026.04.01 | ₩34,019 | ₩34,112 | ₩34,019 | ₩34,072 | +0.16% | 300 |
|---|
| 2026.03.31 | ₩33,110 | ₩33,791 | ₩33,110 | ₩33,791 | +2.06% | 1.1천 |
|---|
| 2026.03.30 | ₩33,190 | ₩33,190 | ₩32,936 | ₩32,936 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩33,270 | ₩33,323 | ₩33,069 | ₩33,069 | -0.60% | 600 |
|---|
| 2026.03.26 | ₩33,765 | ₩33,818 | ₩33,430 | ₩33,430 | -0.99% | 1.6천 |
|---|
| 2026.03.25 | ₩33,925 | ₩33,952 | ₩33,925 | ₩33,952 | +0.08% | 100 |
|---|
| 2026.03.24 | ₩33,765 | ₩33,765 | ₩33,671 | ₩33,671 | -0.28% | 100 |
|---|
| 2026.03.23 | ₩33,858 | ₩33,912 | ₩33,805 | ₩33,818 | -0.12% | 1.8천 |
|---|