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 | ₩40,022 | ₩40,022 | ₩40,022 | ₩40,022 | 0.00% | 100 |
| 2026.10.08 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 100 |
| 2026.10.07 | ₩39,968 | ₩39,968 | ₩39,968 | ₩39,968 | 0.00% | 100 |
| 2026.10.06 | ₩40,008 | ₩40,008 | ₩40,008 | ₩40,008 | 0.00% | 100 |
| 2026.10.05 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 100 |
| 2026.10.02 | ₩39,635 | ₩39,635 | ₩39,635 | ₩39,635 | 0.00% | 100 |
| 2026.10.01 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
| 2026.09.30 | ₩39,421 | ₩39,421 | ₩39,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,848 | ₩39,848 | ₩39,848 | ₩39,848 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,862 | ₩39,928 | ₩39,862 | ₩39,928 | +0.17% | 100 |
|---|
| 2026.09.18 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,368 | ₩39,368 | ₩39,368 | ₩39,368 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,234 | ₩39,234 | ₩39,234 | ₩39,234 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,661 | ₩39,661 | ₩39,661 | ₩39,661 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,821 | ₩39,821 | ₩39,821 | ₩39,821 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,181 | ₩39,181 | ₩39,181 | ₩39,181 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,568 | ₩39,568 | ₩39,568 | ₩39,568 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,635 | ₩39,635 | ₩39,635 | ₩39,635 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,515 | ₩39,515 | ₩39,515 | ₩39,515 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,701 | ₩39,701 | ₩39,701 | ₩39,701 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,635 | ₩39,635 | ₩39,635 | ₩39,635 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩39,795 | ₩39,795 | ₩39,795 | ₩39,795 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,875 | ₩39,875 | ₩39,875 | ₩39,875 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,915 | ₩39,915 | ₩39,915 | ₩39,915 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,675 | ₩39,675 | ₩39,675 | ₩39,675 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,515 | ₩39,515 | ₩39,515 | ₩39,515 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,701 | ₩39,701 | ₩39,701 | ₩39,701 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,541 | ₩39,541 | ₩39,541 | ₩39,541 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,993 | ₩37,993 | ₩37,993 | ₩37,993 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,580 | ₩37,580 | ₩37,580 | ₩37,580 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,980 | ₩37,980 | ₩37,980 | ₩37,980 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,900 | ₩37,900 | ₩37,900 | ₩37,900 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,354 | ₩38,354 | ₩38,354 | ₩38,354 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,033 | ₩38,033 | ₩38,033 | ₩38,033 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,607 | ₩38,607 | ₩38,607 | ₩38,607 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,580 | ₩38,580 | ₩38,580 | ₩38,580 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,407 | ₩38,540 | ₩38,407 | ₩38,540 | +0.35% | 100 |
|---|
| 2026.07.08 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,313 | ₩38,714 | ₩38,313 | ₩38,714 | +1.04% | 100 |
|---|
| 2026.07.06 | ₩38,781 | ₩38,781 | ₩38,754 | ₩38,754 | -0.07% | 100 |
|---|
| 2026.07.02 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,460 | ₩38,460 | ₩38,380 | ₩38,380 | -0.21% | 100 |
|---|
| 2026.06.30 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,287 | ₩38,327 | ₩38,287 | ₩38,327 | +0.10% | 200 |
|---|
| 2026.06.26 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,580 | ₩37,580 | ₩37,580 | ₩37,580 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,660 | ₩37,660 | ₩37,660 | ₩37,660 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,967 | ₩37,967 | ₩37,967 | ₩37,967 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩38,153 | ₩38,153 | ₩38,153 | ₩38,153 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,247 | ₩38,247 | ₩38,247 | ₩38,247 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩38,047 | ₩38,047 | ₩38,047 | ₩38,047 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩37,953 | ₩37,953 | ₩37,953 | ₩37,953 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,233 | ₩38,233 | ₩38,233 | ₩38,233 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,407 | ₩38,447 | ₩38,407 | ₩38,447 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩38,540 | ₩38,540 | ₩38,540 | ₩38,540 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,567 | ₩38,567 | ₩38,567 | ₩38,567 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩38,487 | ₩38,487 | ₩38,487 | ₩38,487 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,434 | ₩38,434 | ₩38,434 | ₩38,434 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩38,047 | ₩38,047 | ₩38,047 | ₩38,047 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,633 | ₩37,633 | ₩37,633 | ₩37,633 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,593 | ₩37,593 | ₩37,593 | ₩37,593 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,060 | ₩38,060 | ₩38,020 | ₩38,020 | -0.11% | 700 |
|---|
| 2026.05.13 | ₩38,033 | ₩38,033 | ₩38,033 | ₩38,033 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩37,673 | ₩37,673 | ₩37,673 | ₩37,673 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩37,526 | ₩37,526 | ₩37,526 | ₩37,526 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,299 | ₩37,299 | ₩37,299 | ₩37,299 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,620 | ₩37,620 | ₩37,620 | ₩37,620 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,206 | ₩37,206 | ₩37,206 | ₩37,206 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩36,725 | ₩36,725 | ₩36,725 | ₩36,725 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,018 | ₩36,018 | ₩36,018 | ₩36,018 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,911 | ₩35,911 | ₩35,911 | ₩35,911 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,471 | ₩35,471 | ₩35,471 | ₩35,471 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,231 | ₩35,231 | ₩35,231 | ₩35,231 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,924 | ₩34,924 | ₩34,924 | ₩34,924 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,043 | ₩34,177 | ₩33,950 | ₩34,177 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩34,070 | ₩34,137 | ₩34,070 | ₩34,137 | +0.20% | 200 |
|---|
| 2026.04.02 | ₩33,870 | ₩33,990 | ₩33,870 | ₩33,990 | +0.35% | 100 |
|---|
| 2026.04.01 | ₩33,963 | ₩34,056 | ₩33,963 | ₩34,016 | +0.16% | 300 |
|---|
| 2026.03.31 | ₩33,056 | ₩33,736 | ₩33,056 | ₩33,736 | +2.06% | 1.1천 |
|---|
| 2026.03.30 | ₩33,136 | ₩33,136 | ₩32,882 | ₩32,882 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩33,216 | ₩33,269 | ₩33,016 | ₩33,016 | -0.60% | 600 |
|---|
| 2026.03.26 | ₩33,709 | ₩33,763 | ₩33,376 | ₩33,376 | -0.99% | 1.6천 |
|---|
| 2026.03.25 | ₩33,870 | ₩33,896 | ₩33,870 | ₩33,896 | +0.08% | 100 |
|---|
| 2026.03.24 | ₩33,709 | ₩33,709 | ₩33,616 | ₩33,616 | -0.28% | 100 |
|---|
| 2026.03.23 | ₩33,803 | ₩33,856 | ₩33,750 | ₩33,763 | -0.12% | 1.8천 |
|---|