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 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
| 2026.10.08 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 100 |
| 2026.10.07 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 100 |
| 2026.10.06 | ₩40,014 | ₩40,014 | ₩40,014 | ₩40,014 | 0.00% | 100 |
| 2026.10.05 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 100 |
| 2026.10.02 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
| 2026.10.01 | ₩39,413 | ₩39,413 | ₩39,413 | ₩39,413 | 0.00% | 100 |
| 2026.09.30 | ₩39,426 | ₩39,426 | ₩39,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩39,466 | ₩39,466 | ₩39,466 | ₩39,466 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩39,720 | ₩39,720 | ₩39,720 | ₩39,720 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,613 | ₩39,613 | ₩39,613 | ₩39,613 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,934 | ₩39,934 | ₩39,934 | ₩39,934 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,867 | ₩39,934 | ₩39,867 | ₩39,934 | +0.17% | 100 |
|---|
| 2026.09.18 | ₩39,320 | ₩39,320 | ₩39,320 | ₩39,320 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,373 | ₩39,373 | ₩39,373 | ₩39,373 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,079 | ₩39,079 | ₩39,079 | ₩39,079 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,240 | ₩39,240 | ₩39,240 | ₩39,240 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,453 | ₩39,453 | ₩39,453 | ₩39,453 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,079 | ₩39,079 | ₩39,079 | ₩39,079 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,320 | ₩39,320 | ₩39,320 | ₩39,320 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,507 | ₩39,507 | ₩39,507 | ₩39,507 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩39,426 | ₩39,426 | ₩39,426 | ₩39,426 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,413 | ₩39,413 | ₩39,413 | ₩39,413 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,533 | ₩39,533 | ₩39,533 | ₩39,533 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,573 | ₩39,573 | ₩39,573 | ₩39,573 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,507 | ₩39,507 | ₩39,507 | ₩39,507 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,520 | ₩39,520 | ₩39,520 | ₩39,520 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,533 | ₩39,533 | ₩39,533 | ₩39,533 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩39,934 | ₩39,934 | ₩39,934 | ₩39,934 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩39,800 | ₩39,800 | ₩39,800 | ₩39,800 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,920 | ₩39,920 | ₩39,920 | ₩39,920 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,680 | ₩39,680 | ₩39,680 | ₩39,680 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,520 | ₩39,520 | ₩39,520 | ₩39,520 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,547 | ₩39,547 | ₩39,547 | ₩39,547 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,533 | ₩39,533 | ₩39,533 | ₩39,533 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,600 | ₩39,600 | ₩39,600 | ₩39,600 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,039 | ₩39,039 | ₩39,039 | ₩39,039 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,506 | ₩38,506 | ₩38,506 | ₩38,506 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,998 | ₩37,998 | ₩37,998 | ₩37,998 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,585 | ₩37,585 | ₩37,585 | ₩37,585 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,359 | ₩38,359 | ₩38,359 | ₩38,359 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,038 | ₩38,038 | ₩38,038 | ₩38,038 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,465 | ₩38,465 | ₩38,465 | ₩38,465 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,412 | ₩38,546 | ₩38,412 | ₩38,546 | +0.35% | 100 |
|---|
| 2026.07.08 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,319 | ₩38,719 | ₩38,319 | ₩38,719 | +1.04% | 100 |
|---|
| 2026.07.06 | ₩38,786 | ₩38,786 | ₩38,759 | ₩38,759 | -0.07% | 100 |
|---|
| 2026.07.02 | ₩38,465 | ₩38,465 | ₩38,465 | ₩38,465 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,465 | ₩38,465 | ₩38,385 | ₩38,385 | -0.21% | 100 |
|---|
| 2026.06.30 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,292 | ₩38,332 | ₩38,292 | ₩38,332 | +0.10% | 200 |
|---|
| 2026.06.26 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,585 | ₩37,585 | ₩37,585 | ₩37,585 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,665 | ₩37,665 | ₩37,665 | ₩37,665 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩38,159 | ₩38,159 | ₩38,159 | ₩38,159 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩38,052 | ₩38,052 | ₩38,052 | ₩38,052 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩37,958 | ₩37,958 | ₩37,958 | ₩37,958 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,344 | ₩37,344 | ₩37,344 | ₩37,344 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,932 | ₩37,932 | ₩37,932 | ₩37,932 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,825 | ₩37,825 | ₩37,825 | ₩37,825 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,239 | ₩38,239 | ₩38,239 | ₩38,239 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,412 | ₩38,452 | ₩38,412 | ₩38,452 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩38,546 | ₩38,546 | ₩38,546 | ₩38,546 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,439 | ₩38,439 | ₩38,439 | ₩38,439 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩38,052 | ₩38,052 | ₩38,052 | ₩38,052 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,852 | ₩37,852 | ₩37,852 | ₩37,852 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,598 | ₩37,598 | ₩37,598 | ₩37,598 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,065 | ₩38,065 | ₩38,025 | ₩38,025 | -0.11% | 700 |
|---|
| 2026.05.13 | ₩38,038 | ₩38,038 | ₩38,038 | ₩38,038 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩37,678 | ₩37,678 | ₩37,678 | ₩37,678 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,304 | ₩37,304 | ₩37,304 | ₩37,304 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,211 | ₩37,211 | ₩37,211 | ₩37,211 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,931 | ₩36,931 | ₩36,931 | ₩36,931 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩35,956 | ₩35,956 | ₩35,956 | ₩35,956 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,090 | ₩36,090 | ₩36,090 | ₩36,090 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,956 | ₩35,956 | ₩35,956 | ₩35,956 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,809 | ₩35,809 | ₩35,809 | ₩35,809 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,916 | ₩35,916 | ₩35,916 | ₩35,916 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,476 | ₩35,476 | ₩35,476 | ₩35,476 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,236 | ₩35,236 | ₩35,236 | ₩35,236 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,929 | ₩34,929 | ₩34,929 | ₩34,929 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,048 | ₩34,181 | ₩33,954 | ₩34,181 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩34,074 | ₩34,141 | ₩34,074 | ₩34,141 | +0.20% | 200 |
|---|
| 2026.04.02 | ₩33,874 | ₩33,994 | ₩33,874 | ₩33,994 | +0.35% | 100 |
|---|
| 2026.04.01 | ₩33,968 | ₩34,061 | ₩33,968 | ₩34,021 | +0.16% | 300 |
|---|
| 2026.03.31 | ₩33,060 | ₩33,741 | ₩33,060 | ₩33,741 | +2.06% | 1.1천 |
|---|
| 2026.03.30 | ₩33,140 | ₩33,140 | ₩32,887 | ₩32,887 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩33,220 | ₩33,274 | ₩33,020 | ₩33,020 | -0.60% | 600 |
|---|
| 2026.03.26 | ₩33,714 | ₩33,767 | ₩33,380 | ₩33,380 | -0.99% | 1.6천 |
|---|
| 2026.03.25 | ₩33,874 | ₩33,901 | ₩33,874 | ₩33,901 | +0.08% | 100 |
|---|
| 2026.03.24 | ₩33,714 | ₩33,714 | ₩33,621 | ₩33,621 | -0.28% | 100 |
|---|
| 2026.03.23 | ₩33,807 | ₩33,861 | ₩33,754 | ₩33,767 | -0.12% | 1.8천 |
|---|