FlexShares STOXX US ESG Select Index Fund (ESG)

ESG
🏛️ 미국 →
153.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 116.67 116.76 116.16 116.16 0.0M
2021-12-30 117.18 117.18 116.38 116.38 0.0M
2021-12-29 116.57 117.24 116.57 116.95 0.0M
2021-12-28 117.22 117.22 116.61 116.70 0.0M
2021-12-27 115.35 116.98 115.35 116.98 0.0M
2021-12-23 114.98 115.56 114.98 115.38 0.0M
2021-12-22 113.05 114.37 113.05 114.37 0.0M
2021-12-21 112.58 113.20 111.82 113.05 0.0M
2021-12-20 111.33 111.70 110.67 111.21 0.1M
2021-12-17 112.56 113.76 112.56 112.98 0.0M
2021-12-16 115.24 115.42 114.05 114.44 0.0M
2021-12-15 113.52 115.35 112.94 115.35 0.0M
2021-12-14 113.53 113.64 112.77 113.60 0.0M
2021-12-13 114.87 114.87 114.29 114.29 0.0M
2021-12-10 114.54 115.14 114.54 115.14 0.0M
2021-12-09 114.17 114.68 114.10 114.10 0.0M
2021-12-08 114.90 114.90 114.15 114.85 0.0M
2021-12-07 113.54 114.60 113.54 114.26 0.0M
2021-12-06 111.46 112.70 111.12 112.37 0.0M
2021-12-03 112.62 112.65 109.93 110.89 0.0M
2021-12-02 110.50 112.26 110.50 111.76 0.0M
2021-12-01 112.89 113.65 110.69 110.69 0.0M
2021-11-30 113.43 113.43 111.76 111.76 0.0M
2021-11-29 113.84 114.19 113.51 113.97 0.0M
2021-11-26 112.96 113.12 112.37 112.50 0.0M
2021-11-24 114.03 114.99 114.03 114.99 0.0M
2021-11-23 114.60 114.76 114.00 114.76 0.0M
2021-11-22 115.65 115.99 114.51 114.51 0.0M
2021-11-19 115.24 115.24 114.88 115.05 0.0M
2021-11-18 115.14 115.32 114.32 115.32 0.0M
2021-11-17 115.22 115.22 114.81 114.96 0.0M
2021-11-16 114.61 115.26 114.61 115.05 0.0M
2021-11-15 114.85 114.85 114.20 114.40 0.0M
2021-11-12 113.76 114.40 113.76 114.40 0.0M
2021-11-11 114.30 114.30 113.63 113.71 0.0M
2021-11-10 114.27 114.27 113.79 113.79 0.0M
2021-11-09 115.35 115.35 114.04 114.35 0.0M
2021-11-08 115.46 115.46 114.91 115.05 0.0M
2021-11-05 115.47 115.50 114.80 115.19 0.0M
2021-11-04 114.66 114.66 114.40 114.53 0.0M
2021-11-03 113.26 114.18 113.26 114.18 0.0M
2021-11-02 113.33 113.51 113.19 113.30 0.0M
2021-11-01 113.38 113.41 112.62 112.97 0.0M
2021-10-29 112.10 112.85 112.10 112.85 0.0M
2021-10-28 111.88 112.34 111.88 112.34 0.0M
2021-10-27 112.12 112.12 111.32 111.32 0.0M
2021-10-26 112.39 112.39 111.72 111.89 0.0M
2021-10-25 111.42 111.66 111.16 111.60 0.0M
2021-10-22 110.77 111.00 110.41 111.00 0.0M
2021-10-21 110.96 111.21 110.80 111.08 0.0M
2021-10-20 110.80 110.87 110.63 110.78 0.0M
2021-10-19 109.67 110.34 109.67 110.22 0.0M
2021-10-18 108.97 109.59 108.97 109.59 0.0M
2021-10-15 108.69 109.13 108.68 109.13 0.0M
2021-10-14 107.77 108.30 107.74 108.30 0.0M
2021-10-13 106.64 106.64 105.84 106.55 0.0M
2021-10-12 106.40 106.56 105.93 106.12 0.0M
2021-10-11 107.34 107.37 106.44 106.44 0.0M
2021-10-08 107.30 107.48 107.10 107.12 0.0M
2021-10-07 106.99 108.03 106.99 107.35 0.0M
2021-10-06 104.75 106.28 104.75 106.27 0.0M
2021-10-05 105.46 106.57 105.38 106.11 0.0M
2021-10-04 106.31 106.31 104.69 104.84 0.0M
2021-10-01 105.58 106.47 104.86 106.43 0.0M
2021-09-30 107.06 107.06 105.40 105.53 0.0M
2021-09-29 106.45 107.02 106.42 106.42 0.0M
2021-09-28 107.16 107.16 106.23 106.40 0.0M
2021-09-27 108.51 108.72 108.34 108.67 0.0M
2021-09-24 108.13 108.76 108.13 108.76 0.0M
2021-09-23 108.10 108.62 108.10 108.36 0.0M
2021-09-22 106.51 107.47 106.51 107.26 0.0M
2021-09-21 106.87 106.91 106.33 106.39 0.0M
2021-09-20 106.82 106.83 105.16 106.26 0.0M
2021-09-17 108.70 108.70 108.24 108.34 0.0M
2021-09-16 109.85 109.85 108.94 109.58 0.0M
2021-09-15 109.22 109.75 108.66 109.57 0.0M
2021-09-14 110.11 110.11 108.68 108.88 0.0M
2021-09-13 109.22 109.39 108.92 109.39 0.0M
2021-09-10 110.02 110.08 109.06 109.06 0.0M
2021-09-09 110.64 110.84 109.84 109.84 0.0M
2021-09-08 110.55 110.59 110.00 110.41 0.0M
2021-09-07 111.09 111.09 110.51 110.63 0.0M
2021-09-03 110.86 111.06 110.83 111.06 0.0M
2021-09-02 111.21 111.21 110.70 110.76 0.0M
2021-09-01 110.84 110.96 110.63 110.84 0.1M
2021-08-31 111.12 111.12 110.66 110.74 0.0M
2021-08-30 110.69 110.94 110.69 110.83 0.0M
2021-08-27 109.68 110.45 109.62 110.45 0.0M
2021-08-26 110.03 110.03 109.22 109.22 0.1M
2021-08-25 109.99 110.05 109.68 109.88 0.0M
2021-08-24 109.84 109.84 109.71 109.73 0.0M
2021-08-23 109.04 109.71 109.04 109.71 0.0M
2021-08-20 107.92 108.66 107.90 108.66 0.0M
2021-08-19 106.92 107.86 106.92 107.54 0.0M
2021-08-18 108.63 108.63 107.77 107.77 0.1M
2021-08-17 108.89 108.89 107.83 108.55 0.0M
2021-08-16 108.85 109.41 108.40 109.41 0.0M
2021-08-13 109.07 109.16 109.07 109.16 0.0M
2021-08-12 108.56 109.08 108.56 109.04 0.0M
2021-08-11 108.46 108.71 108.37 108.71 0.0M
2021-08-10 108.14 108.46 108.14 108.29 0.0M
2021-08-09 108.18 108.39 108.18 108.38 0.0M
2021-08-06 108.14 108.39 108.14 108.29 0.0M
2021-08-05 108.06 108.20 108.06 108.16 0.0M
2021-08-04 107.93 107.93 107.61 107.61 0.0M
2021-08-03 107.69 108.27 107.03 108.27 0.0M
2021-08-02 107.54 107.87 107.15 107.15 0.0M
2021-07-30 107.55 107.55 107.30 107.42 0.0M
2021-07-29 108.07 108.21 107.90 107.90 0.0M
2021-07-28 107.93 107.93 107.38 107.58 0.0M
2021-07-27 108.13 108.13 107.05 107.52 0.0M
2021-07-26 107.93 108.28 107.81 108.28 0.0M
2021-07-23 107.42 107.83 107.08 107.83 0.0M
2021-07-22 106.33 106.74 106.33 106.74 0.0M
2021-07-21 106.21 106.64 106.14 106.56 0.0M
2021-07-20 104.17 105.85 104.17 105.69 0.0M
2021-07-19 104.04 104.31 103.53 103.87 0.0M
2021-07-16 106.20 106.20 105.60 105.60 0.0M
2021-07-15 106.71 106.71 106.01 106.35 0.0M
2021-07-14 106.89 107.03 106.61 106.71 0.0M
2021-07-13 107.29 107.29 106.88 106.89 0.0M
2021-07-12 106.98 107.22 106.95 107.22 0.0M
2021-07-09 106.39 106.82 106.39 106.82 0.0M
2021-07-08 105.16 105.76 104.94 105.51 0.0M
2021-07-07 106.57 106.57 106.26 106.40 0.0M
2021-07-06 106.62 106.62 105.56 106.03 0.0M
2021-07-02 105.92 106.49 105.87 106.36 0.1M
2021-07-01 105.30 105.48 105.27 105.47 0.0M
2021-06-30 104.54 105.08 104.54 105.08 0.0M
2021-06-29 105.01 105.01 104.81 104.88 0.0M
2021-06-28 104.85 104.89 104.45 104.89 0.0M
2021-06-25 104.35 104.50 104.35 104.49 0.0M
2021-06-24 104.29 104.29 104.18 104.27 0.0M
2021-06-23 103.29 103.73 103.29 103.57 0.0M
2021-06-22 103.00 103.69 102.76 103.51 0.0M
2021-06-21 101.70 102.87 101.70 102.82 0.0M
2021-06-18 101.94 102.04 101.65 101.73 0.0M
2021-06-17 103.00 103.35 103.00 103.28 0.0M
2021-06-16 103.96 103.96 103.22 103.31 0.0M
2021-06-15 103.85 103.85 103.75 103.78 0.0M
2021-06-14 104.09 104.09 103.59 103.99 0.0M
2021-06-11 104.11 104.11 103.52 103.77 0.0M
2021-06-10 103.28 103.83 103.28 103.72 0.0M
2021-06-09 103.30 103.49 103.20 103.20 0.0M
2021-06-08 103.40 103.40 103.22 103.34 0.0M
2021-06-07 103.39 103.39 103.03 103.29 0.0M
2021-06-04 103.07 103.22 103.07 103.22 0.0M
2021-06-03 101.77 102.38 101.77 102.27 0.0M
2021-06-02 102.62 102.62 102.51 102.60 0.0M
2021-06-01 103.37 103.37 102.31 102.31 0.0M
2021-05-28 102.78 102.78 102.56 102.56 0.0M
2021-05-27 102.68 102.72 102.36 102.46 0.0M
2021-05-26 101.96 102.50 101.96 102.29 0.1M
2021-05-25 102.46 102.46 102.09 102.14 0.0M
2021-05-24 102.22 102.67 102.22 102.41 0.0M
2021-05-21 101.45 101.93 101.32 101.47 0.0M
2021-05-20 100.14 101.64 100.14 101.39 0.0M
2021-05-19 98.90 100.18 98.90 100.18 0.0M
2021-05-18 101.48 101.52 100.47 100.47 0.1M
2021-05-17 101.76 101.76 101.13 101.48 0.0M
2021-05-14 101.25 101.96 101.25 101.84 0.0M
2021-05-13 99.38 100.70 99.38 100.37 0.0M
2021-05-12 100.38 101.03 99.10 99.13 0.0M
2021-05-11 101.13 101.20 100.46 101.20 0.0M
2021-05-10 103.57 103.57 102.30 102.30 0.0M
2021-05-07 103.00 103.40 102.87 103.29 0.0M
2021-05-06 102.01 102.47 101.43 102.47 0.0M
2021-05-05 101.90 102.14 101.72 101.72 0.0M
2021-05-04 102.03 102.03 100.76 101.52 0.0M
2021-05-03 102.91 102.91 102.20 102.20 0.0M
2021-04-30 102.40 102.40 101.97 102.09 0.0M
2021-04-29 102.39 102.95 102.01 102.95 0.0M
2021-04-28 102.46 102.46 102.05 102.25 0.0M
2021-04-27 102.47 102.47 101.98 102.36 0.0M
2021-04-26 102.44 102.44 102.15 102.25 0.0M
2021-04-23 101.14 102.19 101.14 102.14 0.0M
2021-04-22 102.21 102.21 100.80 101.08 0.0M
2021-04-21 100.74 102.05 100.74 102.05 0.0M
2021-04-20 101.71 101.71 100.84 101.09 0.0M
2021-04-19 102.46 102.46 101.64 101.72 0.0M
2021-04-16 102.35 102.46 102.26 102.37 0.0M
2021-04-15 101.41 102.04 101.41 102.04 0.0M
2021-04-14 101.64 101.64 100.97 100.98 0.0M
2021-04-13 101.04 101.54 101.04 101.42 0.0M
2021-04-12 100.86 101.12 100.86 101.00 0.0M
2021-04-09 100.47 101.18 100.41 101.18 0.1M
2021-04-08 100.04 100.38 100.04 100.32 0.0M
2021-04-07 99.96 100.00 99.88 99.95 0.2M
2021-04-06 99.57 100.06 99.57 99.65 0.1M
2021-04-05 99.85 99.95 99.40 99.94 0.1M
2021-04-01 98.07 98.38 98.05 98.38 0.1M
2021-03-31 97.30 97.75 97.27 97.39 0.0M
2021-03-30 96.83 97.01 96.72 96.72 0.0M
2021-03-29 96.91 97.41 96.57 97.10 0.0M
2021-03-26 96.06 97.00 95.87 97.00 0.0M
2021-03-25 95.02 95.72 94.48 95.72 0.0M
2021-03-24 96.35 96.35 95.28 95.28 0.0M
2021-03-23 96.60 96.60 95.74 95.77 0.0M
2021-03-22 95.97 96.88 95.89 96.55 0.0M
2021-03-19 95.00 96.05 95.00 95.88 0.0M
2021-03-18 96.98 97.10 95.97 95.97 0.0M
2021-03-17 96.59 97.53 96.40 97.28 0.0M
2021-03-16 97.41 97.41 96.75 96.96 0.0M
2021-03-15 96.69 97.22 96.04 97.22 0.0M
2021-03-12 95.98 96.41 95.81 96.41 0.0M
2021-03-11 95.98 96.78 95.98 96.53 0.0M
2021-03-10 95.86 95.86 95.43 95.44 0.0M
2021-03-09 94.30 95.62 94.30 95.13 0.0M
2021-03-08 94.47 94.47 93.58 93.58 0.0M
2021-03-05 93.02 94.01 91.66 94.01 0.0M
2021-03-04 93.57 93.89 91.30 92.04 0.0M
2021-03-03 94.63 94.63 93.47 93.47 0.0M
2021-03-02 95.64 95.64 94.60 94.60 0.0M
2021-03-01 94.70 95.66 94.70 95.31 0.0M
2021-02-26 93.80 94.16 92.81 93.46 0.0M
2021-02-25 96.06 96.06 93.73 93.86 0.0M
2021-02-24 94.82 96.08 94.67 96.08 0.0M
2021-02-23 94.50 95.31 93.45 95.02 0.0M
2021-02-22 94.51 95.46 94.51 94.88 0.0M
2021-02-19 95.99 96.15 95.55 95.55 0.0M
2021-02-18 95.58 95.99 95.24 95.86 0.0M
2021-02-17 95.32 96.26 95.32 96.26 0.0M
2021-02-16 97.00 97.00 96.17 96.23 0.0M
2021-02-12 95.62 96.34 95.62 96.34 0.0M
2021-02-11 95.65 95.75 95.20 95.75 0.1M
2021-02-10 96.00 96.00 95.00 95.54 0.0M
2021-02-09 96.10 96.10 95.64 95.65 0.0M
2021-02-08 95.96 95.96 95.33 95.92 0.0M
2021-02-05 95.60 95.60 94.96 95.32 0.0M
2021-02-04 94.08 94.69 94.07 94.69 0.0M
2021-02-03 93.99 94.26 93.70 94.00 0.0M
2021-02-02 93.54 94.17 93.54 93.67 0.0M
2021-02-01 92.23 92.57 91.44 92.57 0.0M
2021-01-29 91.90 92.44 90.65 91.06 0.0M
2021-01-28 92.89 93.73 92.52 92.91 0.0M
2021-01-27 93.05 93.37 91.71 91.85 0.0M
2021-01-26 94.56 94.58 94.30 94.34 0.0M
2021-01-25 94.63 94.63 93.69 94.52 0.0M
2021-01-22 94.29 94.33 93.82 94.31 0.0M
2021-01-21 94.84 94.84 94.20 94.54 0.0M
2021-01-20 94.09 94.35 93.70 94.35 0.0M
2021-01-19 92.63 93.35 92.63 93.31 0.0M
2021-01-15 93.13 93.13 92.28 92.34 0.0M
2021-01-14 93.42 93.66 93.07 93.07 0.0M
2021-01-13 93.21 93.64 93.12 93.44 0.0M
2021-01-12 93.13 93.32 92.65 93.18 0.0M
2021-01-11 93.22 93.46 92.82 93.02 0.0M
2021-01-08 93.90 93.90 92.53 93.60 0.0M
2021-01-07 91.98 93.37 91.98 93.29 0.0M
2021-01-06 91.07 92.41 91.07 91.61 0.4M
2021-01-05 90.60 91.10 90.24 90.89 0.0M
2021-01-04 92.11 92.11 89.68 90.30 0.0M