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
2025-09-26 153.40 153.40 153.40 153.40 0.0M
2025-09-25 152.19 152.41 151.81 152.41 0.0M
2025-09-24 153.12 153.12 153.12 153.12 0.0M
2025-09-23 153.25 153.25 153.25 153.25 0.0M
2025-09-22 154.16 154.16 154.16 154.16 0.0M
2025-09-19 153.30 153.74 153.30 153.74 0.0M
2025-09-18 154.12 154.12 153.67 153.67 0.0M
2025-09-17 153.30 153.46 153.16 153.16 0.0M
2025-09-16 152.89 152.99 152.89 152.98 0.0M
2025-09-15 152.81 152.83 152.62 152.73 0.0M
2025-09-12 152.28 152.39 152.28 152.39 0.0M
2025-09-11 150.98 152.31 150.98 152.31 0.0M
2025-09-10 150.79 150.79 150.37 150.60 0.0M
2025-09-09 150.87 151.32 150.87 151.32 0.0M
2025-09-08 150.63 150.78 150.38 150.78 0.0M
2025-09-05 151.70 151.70 150.18 150.51 0.0M
2025-09-04 150.29 151.47 150.29 151.47 0.0M
2025-09-03 149.71 150.05 149.44 150.05 0.0M
2025-09-02 149.54 149.82 148.76 149.82 0.0M
2025-08-29 151.25 151.25 150.56 150.71 0.0M
2025-08-28 151.16 151.46 151.07 151.46 0.0M
2025-08-27 151.03 151.32 151.03 151.32 0.0M
2025-08-26 149.99 150.93 149.99 150.93 0.0M
2025-08-25 150.74 150.74 150.36 150.36 0.0M
2025-08-22 150.91 151.03 150.91 151.03 0.0M
2025-08-21 148.97 149.08 148.80 148.97 0.0M
2025-08-20 150.02 150.02 149.44 149.72 0.0M
2025-08-19 150.16 150.16 149.80 149.83 0.0M
2025-08-18 150.07 150.29 150.05 150.15 0.0M
2025-08-15 150.18 150.38 150.18 150.19 0.0M
2025-08-14 150.06 150.55 150.06 150.55 0.0M
2025-08-13 150.12 150.41 149.95 150.41 0.0M
2025-08-12 148.88 149.58 148.88 149.58 0.0M
2025-08-11 148.82 148.82 148.14 148.14 0.0M
2025-08-08 147.66 148.41 147.66 148.41 0.0M
2025-08-07 148.19 148.22 147.02 147.33 0.0M
2025-08-06 148.02 148.02 147.92 147.92 0.0M
2025-08-05 146.89 147.01 146.74 146.74 0.0M
2025-08-04 146.08 147.46 146.08 147.46 0.0M
2025-08-01 147.12 147.12 145.35 145.62 0.0M
2025-07-31 149.07 149.07 147.88 147.88 0.0M
2025-07-30 148.86 148.86 148.05 148.05 0.0M
2025-07-29 149.09 149.09 148.67 148.67 0.0M
2025-07-28 149.64 149.64 149.18 149.30 0.0M
2025-07-25 149.33 149.47 149.33 149.41 0.0M
2025-07-24 148.90 149.22 148.90 148.95 0.0M
2025-07-23 148.40 149.03 148.40 149.03 0.0M
2025-07-22 147.30 148.15 147.30 148.15 0.0M
2025-07-21 148.17 148.28 147.63 147.63 0.0M
2025-07-18 147.45 147.47 147.44 147.47 0.0M
2025-07-17 146.64 147.41 146.64 147.41 0.0M
2025-07-16 146.20 146.88 146.20 146.88 0.0M
2025-07-15 147.45 147.45 146.40 146.40 0.0M
2025-07-14 147.17 147.41 147.15 147.40 0.0M
2025-07-11 147.05 147.37 147.05 147.21 0.0M
2025-07-10 147.98 147.98 147.84 147.84 0.0M
2025-07-09 146.99 147.49 146.99 147.49 0.0M
2025-07-08 146.89 146.94 146.84 146.88 0.0M
2025-07-07 146.93 147.09 146.93 147.09 0.0M
2025-07-03 148.08 148.26 148.08 148.26 0.0M
2025-07-02 146.93 147.11 146.93 147.11 0.0M
2025-07-01 146.63 146.99 146.63 146.85 0.0M
2025-06-30 146.55 146.83 146.13 146.83 0.0M
2025-06-27 145.59 146.03 145.59 146.03 0.0M
2025-06-26 144.87 145.52 144.87 145.52 0.0M
2025-06-25 144.48 144.52 144.48 144.52 0.0M
2025-06-24 144.52 144.99 144.22 144.91 0.0M
2025-06-23 142.07 143.49 142.07 143.49 0.0M
2025-06-20 141.80 141.80 141.69 141.69 0.0M
2025-06-18 143.00 143.00 142.56 142.56 0.0M
2025-06-17 142.45 142.54 142.43 142.54 0.0M
2025-06-16 143.30 143.96 143.30 143.60 0.0M
2025-06-13 142.12 142.12 142.12 142.12 0.0M
2025-06-12 143.68 143.68 143.68 143.68 0.0M
2025-06-11 143.65 144.12 142.85 143.19 0.0M
2025-06-10 142.62 143.83 142.62 143.83 0.0M
2025-06-09 142.54 143.12 142.54 142.92 0.0M
2025-06-06 142.73 142.73 142.73 142.73 0.0M
2025-06-05 140.73 141.23 140.73 141.07 0.0M
2025-06-04 142.19 142.19 142.19 142.19 0.0M
2025-06-03 142.19 142.26 142.02 142.21 0.0M
2025-06-02 140.23 141.39 140.23 141.39 0.0M
2025-05-30 140.51 140.89 140.39 140.89 0.0M
2025-05-29 141.35 141.35 140.55 140.71 0.0M
2025-05-28 140.27 140.27 140.27 140.27 0.0M
2025-05-27 139.81 141.23 139.81 141.08 0.0M
2025-05-23 137.31 138.43 137.31 138.43 0.0M
2025-05-22 139.01 139.51 139.01 139.22 0.0M
2025-05-21 139.75 139.86 139.40 139.40 0.0M
2025-05-20 141.54 141.54 141.54 141.54 0.0M
2025-05-19 140.31 142.27 140.31 142.06 0.0M
2025-05-16 141.51 142.08 141.51 142.08 0.0M
2025-05-15 139.97 141.09 139.97 141.00 0.0M
2025-05-14 140.19 140.33 140.17 140.33 0.0M
2025-05-13 140.36 140.65 140.36 140.39 0.0M
2025-05-12 139.37 139.46 139.18 139.46 0.0M
2025-05-09 135.91 135.91 135.15 135.23 0.0M
2025-05-08 135.40 136.68 135.02 135.33 0.0M
2025-05-07 134.33 134.70 133.97 134.70 0.0M
2025-05-06 133.48 134.01 133.48 133.86 0.0M
2025-05-05 134.29 135.33 134.29 134.68 0.0M
2025-05-02 134.54 135.71 134.54 135.56 0.0M
2025-05-01 134.00 134.41 133.71 133.71 0.0M
2025-04-30 131.68 132.85 131.63 132.85 0.0M
2025-04-29 131.95 132.94 131.95 132.94 0.0M
2025-04-28 132.09 132.09 130.76 131.95 0.0M
2025-04-25 130.77 131.88 130.77 131.88 0.0M
2025-04-24 129.03 130.98 129.03 130.98 0.0M
2025-04-23 130.09 130.35 128.95 128.95 0.0M
2025-04-22 126.40 127.17 125.82 127.05 0.0M
2025-04-21 124.44 124.44 122.62 123.95 0.0M
2025-04-17 126.39 127.55 126.39 126.63 0.0M
2025-04-16 127.17 127.20 124.60 125.64 0.0M
2025-04-15 128.45 128.56 128.45 128.48 0.0M
2025-04-14 128.77 129.01 128.25 128.79 0.0M
2025-04-11 125.95 127.84 125.43 127.84 0.0M
2025-04-10 127.70 127.70 122.42 125.88 0.0M
2025-04-09 119.55 130.02 119.19 130.02 0.0M
2025-04-08 123.60 123.89 117.87 119.19 0.0M
2025-04-07 115.00 132.24 115.00 121.16 0.0M
2025-04-04 125.43 125.63 121.73 121.73 0.0M
2025-04-03 130.09 130.92 129.59 129.60 0.0M
2025-04-02 134.46 135.89 134.46 135.89 0.0M
2025-04-01 133.32 135.23 133.32 134.82 0.0M
2025-03-31 131.54 134.56 131.54 134.35 0.0M
2025-03-28 135.39 135.39 133.44 133.68 0.0M
2025-03-27 136.54 136.71 136.28 136.28 0.0M
2025-03-26 136.17 136.46 136.17 136.46 0.0M
2025-03-25 137.45 137.76 137.20 137.54 0.0M
2025-03-24 136.61 137.40 136.61 137.40 0.0M
2025-03-21 133.49 134.77 133.49 134.77 0.0M
2025-03-20 136.00 136.00 134.76 134.97 0.0M
2025-03-19 134.57 135.32 134.57 135.32 0.0M
2025-03-18 134.01 134.01 133.70 133.99 0.0M
2025-03-17 133.34 135.62 133.34 135.31 0.0M
2025-03-14 132.36 134.18 132.36 134.18 0.0M
2025-03-13 132.34 132.41 131.46 131.46 0.0M
2025-03-12 134.60 134.60 132.98 133.54 0.0M
2025-03-11 134.17 134.17 133.51 133.51 0.0M
2025-03-10 136.32 136.32 134.32 134.60 0.0M
2025-03-07 137.89 138.28 137.55 138.25 0.0M
2025-03-06 137.73 137.93 137.38 137.66 0.0M
2025-03-05 138.98 140.03 138.11 140.03 0.0M
2025-03-04 139.25 139.74 137.87 138.56 0.0M
2025-03-03 143.28 143.28 140.50 140.75 0.0M
2025-02-28 140.51 142.69 140.51 142.69 0.0M
2025-02-27 142.18 142.43 140.70 140.70 0.0M
2025-02-26 142.00 142.04 142.00 142.04 0.0M
2025-02-25 142.75 142.75 141.39 142.15 0.0M
2025-02-24 143.01 143.34 142.52 142.52 0.0M
2025-02-21 144.58 144.58 142.89 143.02 0.0M
2025-02-20 144.99 145.17 144.67 145.17 0.0M
2025-02-19 145.50 146.20 145.50 146.20 0.0M
2025-02-18 145.17 145.79 145.17 145.79 0.0M
2025-02-14 145.77 145.77 145.58 145.58 0.0M
2025-02-13 144.86 145.95 144.86 145.95 0.0M
2025-02-12 143.64 144.51 143.63 144.38 0.0M
2025-02-11 144.02 144.61 143.82 144.44 0.0M
2025-02-10 144.20 144.22 144.15 144.22 0.0M
2025-02-07 145.18 145.18 143.56 143.56 0.0M
2025-02-06 144.71 144.75 144.46 144.75 0.0M
2025-02-05 143.67 144.45 143.67 144.45 0.0M
2025-02-04 142.57 143.91 142.57 143.91 0.0M
2025-02-03 141.92 143.29 141.67 143.23 0.0M
2025-01-31 144.59 145.12 143.70 143.80 0.0M
2025-01-30 144.50 144.73 143.99 144.47 0.0M
2025-01-29 143.26 143.79 143.26 143.42 0.0M
2025-01-28 143.83 143.89 143.73 143.73 0.0M
2025-01-27 142.83 143.27 142.83 143.27 0.0M
2025-01-24 143.14 143.40 142.92 143.04 0.0M
2025-01-23 142.04 142.85 142.02 142.85 0.0M
2025-01-22 142.35 142.35 142.02 142.13 0.0M
2025-01-21 141.47 141.97 141.47 141.97 0.0M
2025-01-17 141.00 141.23 140.93 140.93 0.0M
2025-01-16 139.54 139.80 139.54 139.79 0.0M
2025-01-15 139.00 140.00 139.00 139.69 0.0M
2025-01-14 137.84 137.84 136.68 137.18 0.0M
2025-01-13 135.78 136.99 135.78 136.99 0.0M
2025-01-10 137.44 137.44 136.45 136.68 0.0M
2025-01-08 137.89 138.35 137.68 138.35 0.0M
2025-01-07 139.38 139.38 138.00 138.16 0.0M
2025-01-06 139.56 139.83 138.96 139.09 0.0M
2025-01-03 138.06 138.66 137.81 138.66 0.0M
2025-01-02 138.85 138.85 136.74 137.26 0.0M