시장 데이터를 불러오는 중
전체 종목
Nuveen Enhanced Yield U.S. Aggregate Bond ETF 과거 주가
Nuveen Enhanced Yield U.S. Aggregate Bond ETF · NUAG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Enhanced Yield U.S. Aggregate Bond ETF · NUAG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,719 | ₩26,759 | ₩26,703 | ₩26,746 | +0.10% | 20.7만 |
| 2026.10.08 | ₩26,672 | ₩26,773 | ₩26,672 | ₩26,753 | +0.30% | 1.1만 |
| 2026.10.07 | ₩26,626 | ₩26,719 | ₩26,612 | ₩26,719 | +0.35% | 30.8만 |
| 2026.10.06 | ₩26,706 | ₩26,739 | ₩26,672 | ₩26,719 | +0.05% | 3만 |
| 2026.10.05 | ₩26,880 | ₩26,880 | ₩26,586 | ₩26,652 | -0.85% | 3.2만 |
| 2026.10.02 | ₩26,786 | ₩26,799 | ₩26,652 | ₩26,655 | -0.49% | 1.1만 |
| 2026.10.01 | ₩26,606 | ₩26,759 | ₩26,599 | ₩26,713 | +0.40% | 1.3만 |
| 2026.09.30 | ₩26,773 | ₩26,773 | ₩26,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,773 |
| 0.00% |
| 6.3만 |
| 2026.09.29 | ₩26,840 | ₩26,840 | ₩26,733 | ₩26,786 | -0.20% | 3천 |
|---|
| 2026.09.28 | ₩26,826 | ₩26,866 | ₩26,799 | ₩26,840 | +0.05% | 4.3만 |
|---|
| 2026.09.25 | ₩26,912 | ₩26,947 | ₩26,826 | ₩26,933 | +0.08% | 14.3만 |
|---|
| 2026.09.24 | ₩27,054 | ₩27,054 | ₩26,893 | ₩26,893 | -0.59% | 4.1천 |
|---|
| 2026.09.23 | ₩27,227 | ₩27,227 | ₩27,016 | ₩27,054 | -0.64% | 1.3천 |
|---|
| 2026.09.22 | ₩27,281 | ₩27,281 | ₩27,241 | ₩27,281 | 0.00% | 5.2만 |
|---|
| 2026.09.21 | ₩27,254 | ₩27,261 | ₩27,241 | ₩27,247 | -0.02% | 7.1만 |
|---|
| 2026.09.18 | ₩27,201 | ₩27,209 | ₩27,187 | ₩27,201 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩27,274 | ₩27,301 | ₩27,268 | ₩27,301 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩27,281 | ₩27,281 | ₩27,187 | ₩27,187 | -0.34% | 1.3만 |
|---|
| 2026.09.15 | ₩27,120 | ₩27,147 | ₩27,120 | ₩27,141 | +0.07% | 1.2만 |
|---|
| 2026.09.14 | ₩27,161 | ₩27,214 | ₩27,134 | ₩27,161 | 0.00% | 4.1천 |
|---|
| 2026.09.11 | ₩27,268 | ₩27,281 | ₩27,268 | ₩27,274 | +0.02% | 800 |
|---|
| 2026.09.10 | ₩27,268 | ₩27,268 | ₩27,227 | ₩27,234 | -0.12% | 6천 |
|---|
| 2026.09.09 | ₩27,415 | ₩27,428 | ₩27,350 | ₩27,375 | -0.15% | 21.8만 |
|---|
| 2026.09.08 | ₩27,495 | ₩27,495 | ₩27,428 | ₩27,428 | -0.24% | 1.5만 |
|---|
| 2026.09.04 | ₩27,495 | ₩27,495 | ₩27,468 | ₩27,475 | -0.07% | 1.1만 |
|---|
| 2026.09.03 | ₩27,492 | ₩27,508 | ₩27,456 | ₩27,476 | -0.06% | 3.5천 |
|---|
| 2026.09.02 | ₩27,428 | ₩27,428 | ₩27,395 | ₩27,404 | -0.09% | 8.5만 |
|---|
| 2026.09.01 | ₩27,441 | ₩27,441 | ₩27,397 | ₩27,397 | -0.16% | 12.9만 |
|---|
| 2026.08.31 | ₩27,562 | ₩27,602 | ₩27,562 | ₩27,582 | +0.07% | 4.6천 |
|---|
| 2026.08.28 | ₩27,736 | ₩27,749 | ₩27,642 | ₩27,642 | -0.34% | 4.3천 |
|---|
| 2026.08.27 | ₩27,736 | ₩27,744 | ₩27,702 | ₩27,722 | -0.05% | 1.1만 |
|---|
| 2026.08.26 | ₩27,762 | ₩27,762 | ₩27,722 | ₩27,742 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩27,709 | ₩27,756 | ₩27,709 | ₩27,756 | +0.17% | 6.2천 |
|---|
| 2026.08.24 | ₩27,622 | ₩27,642 | ₩27,602 | ₩27,635 | +0.05% | 10.7만 |
|---|
| 2026.08.21 | ₩27,582 | ₩27,588 | ₩27,575 | ₩27,588 | +0.02% | 3.4천 |
|---|
| 2026.08.20 | ₩27,609 | ₩27,649 | ₩27,602 | ₩27,615 | +0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩27,682 | ₩27,682 | ₩27,649 | ₩27,675 | -0.02% | 3.4만 |
|---|
| 2026.08.18 | ₩27,508 | ₩27,575 | ₩27,508 | ₩27,575 | +0.24% | 2.7천 |
|---|
| 2026.08.17 | ₩27,588 | ₩27,597 | ₩27,548 | ₩27,548 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩27,669 | ₩27,679 | ₩27,615 | ₩27,622 | -0.17% | 3천 |
|---|
| 2026.08.13 | ₩27,675 | ₩27,709 | ₩27,669 | ₩27,682 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩27,629 | ₩27,629 | ₩27,602 | ₩27,602 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩27,595 | ₩27,602 | ₩27,548 | ₩27,575 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩27,588 | ₩27,588 | ₩27,562 | ₩27,566 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩27,669 | ₩27,682 | ₩27,642 | ₩27,649 | -0.07% | 5.5천 |
|---|
| 2026.08.06 | ₩27,642 | ₩27,642 | ₩27,603 | ₩27,613 | -0.11% | 5.3만 |
|---|
| 2026.08.05 | ₩27,695 | ₩27,695 | ₩27,674 | ₩27,682 | -0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩27,655 | ₩27,662 | ₩27,629 | ₩27,662 | +0.02% | 1만 |
|---|
| 2026.08.03 | ₩27,548 | ₩27,558 | ₩27,548 | ₩27,555 | +0.02% | 5.3천 |
|---|
| 2026.07.31 | ₩27,595 | ₩27,602 | ₩27,575 | ₩27,597 | +0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩27,682 | ₩27,682 | ₩27,642 | ₩27,675 | -0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩27,722 | ₩27,722 | ₩27,669 | ₩27,669 | -0.19% | 6.2만 |
|---|
| 2026.07.28 | ₩27,736 | ₩27,776 | ₩27,722 | ₩27,762 | +0.10% | 3.9만 |
|---|
| 2026.07.27 | ₩27,720 | ₩27,720 | ₩27,683 | ₩27,702 | -0.06% | 900 |
|---|
| 2026.07.24 | ₩27,649 | ₩27,649 | ₩27,647 | ₩27,647 | -0.00% | 300 |
|---|
| 2026.07.23 | ₩27,614 | ₩27,615 | ₩27,602 | ₩27,602 | -0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩27,682 | ₩27,695 | ₩27,682 | ₩27,693 | +0.04% | 1.8천 |
|---|
| 2026.07.21 | ₩27,748 | ₩27,748 | ₩27,722 | ₩27,736 | -0.04% | 2.6천 |
|---|
| 2026.07.20 | ₩27,823 | ₩27,823 | ₩27,776 | ₩27,796 | -0.10% | 2천 |
|---|
| 2026.07.17 | ₩27,883 | ₩27,883 | ₩27,856 | ₩27,869 | -0.05% | 2천 |
|---|
| 2026.07.16 | ₩27,823 | ₩27,843 | ₩27,823 | ₩27,843 | +0.07% | 2.1천 |
|---|
| 2026.07.15 | ₩27,829 | ₩27,869 | ₩27,829 | ₩27,849 | +0.07% | 5.4천 |
|---|
| 2026.07.14 | ₩27,802 | ₩27,816 | ₩27,749 | ₩27,802 | 0.00% | 4.2천 |
|---|
| 2026.07.13 | ₩27,776 | ₩27,816 | ₩27,742 | ₩27,742 | -0.12% | 6.1천 |
|---|
| 2026.07.10 | ₩27,843 | ₩27,856 | ₩27,816 | ₩27,843 | 0.00% | 7.4천 |
|---|
| 2026.07.09 | ₩27,843 | ₩27,896 | ₩27,829 | ₩27,869 | +0.10% | 4.1천 |
|---|
| 2026.07.08 | ₩27,809 | ₩27,829 | ₩27,789 | ₩27,823 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩27,920 | ₩27,923 | ₩27,869 | ₩27,869 | -0.18% | 1.3만 |
|---|
| 2026.07.06 | ₩27,963 | ₩27,983 | ₩27,963 | ₩27,983 | +0.07% | 6.4천 |
|---|
| 2026.07.02 | ₩27,970 | ₩27,983 | ₩27,950 | ₩27,976 | +0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩27,976 | ₩27,990 | ₩27,963 | ₩27,963 | -0.05% | 6.9천 |
|---|
| 2026.06.30 | ₩28,204 | ₩28,204 | ₩28,119 | ₩28,119 | -0.30% | 1.3만 |
|---|
| 2026.06.29 | ₩28,212 | ₩28,230 | ₩28,190 | ₩28,217 | +0.02% | 1.2만 |
|---|
| 2026.06.26 | ₩28,190 | ₩28,213 | ₩28,188 | ₩28,197 | +0.02% | 7.1천 |
|---|
| 2026.06.25 | ₩28,190 | ₩28,230 | ₩28,177 | ₩28,177 | -0.05% | 3.9천 |
|---|
| 2026.06.24 | ₩28,143 | ₩28,172 | ₩28,134 | ₩28,164 | +0.07% | 9.9천 |
|---|
| 2026.06.23 | ₩28,043 | ₩28,057 | ₩28,016 | ₩28,036 | -0.02% | 3.1만 |
|---|
| 2026.06.22 | ₩28,016 | ₩28,030 | ₩27,990 | ₩28,010 | -0.02% | 7.3천 |
|---|
| 2026.06.18 | ₩28,123 | ₩28,123 | ₩28,077 | ₩28,077 | -0.17% | 5.6천 |
|---|
| 2026.06.17 | ₩28,123 | ₩28,123 | ₩28,016 | ₩28,016 | -0.38% | 7.3천 |
|---|
| 2026.06.16 | ₩28,083 | ₩28,110 | ₩28,083 | ₩28,110 | +0.10% | 1.3천 |
|---|
| 2026.06.15 | ₩28,164 | ₩28,164 | ₩28,030 | ₩28,070 | -0.33% | 1.2만 |
|---|
| 2026.06.12 | ₩28,028 | ₩28,057 | ₩28,003 | ₩28,043 | +0.05% | 4.3천 |
|---|
| 2026.06.11 | ₩27,936 | ₩28,057 | ₩27,930 | ₩28,057 | +0.43% | 7.8천 |
|---|
| 2026.06.10 | ₩27,930 | ₩27,936 | ₩27,896 | ₩27,903 | -0.10% | 4.4천 |
|---|
| 2026.06.09 | ₩27,916 | ₩27,936 | ₩27,883 | ₩27,936 | +0.07% | 5천 |
|---|
| 2026.06.08 | ₩27,909 | ₩27,909 | ₩27,859 | ₩27,883 | -0.10% | 6천 |
|---|
| 2026.06.05 | ₩28,003 | ₩28,003 | ₩27,896 | ₩27,896 | -0.38% | 4.3천 |
|---|
| 2026.06.04 | ₩27,963 | ₩28,030 | ₩27,963 | ₩28,016 | +0.19% | 5.1천 |
|---|
| 2026.06.03 | ₩27,963 | ₩27,975 | ₩27,950 | ₩27,970 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩28,043 | ₩28,043 | ₩28,016 | ₩28,022 | -0.08% | 4.2천 |
|---|
| 2026.06.01 | ₩27,976 | ₩28,043 | ₩27,970 | ₩28,032 | +0.20% | 3.1만 |
|---|
| 2026.05.29 | ₩28,137 | ₩28,164 | ₩28,137 | ₩28,143 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩28,083 | ₩28,123 | ₩28,057 | ₩28,117 | +0.12% | 5.5만 |
|---|
| 2026.05.27 | ₩28,057 | ₩28,063 | ₩28,030 | ₩28,057 | 0.00% | 6.2천 |
|---|
| 2026.05.26 | ₩28,016 | ₩28,030 | ₩28,006 | ₩28,030 | +0.05% | 8.6천 |
|---|
| 2026.05.22 | ₩27,950 | ₩27,963 | ₩27,883 | ₩27,963 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩27,789 | ₩27,936 | ₩27,789 | ₩27,936 | +0.53% | 9.2천 |
|---|
| 2026.05.20 | ₩27,736 | ₩27,883 | ₩27,722 | ₩27,883 | +0.53% | 4.7천 |
|---|
| 2026.05.19 | ₩27,749 | ₩27,756 | ₩27,685 | ₩27,736 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩27,869 | ₩27,869 | ₩27,829 | ₩27,829 | -0.14% | 1.4천 |
|---|
| 2026.05.15 | ₩27,843 | ₩27,863 | ₩27,836 | ₩27,836 | -0.02% | 4.6천 |
|---|
| 2026.05.14 | ₩28,043 | ₩28,050 | ₩27,990 | ₩27,990 | -0.19% | 9.7천 |
|---|
| 2026.05.13 | ₩27,990 | ₩27,996 | ₩27,963 | ₩27,996 | +0.02% | 9.6천 |
|---|
| 2026.05.12 | ₩28,003 | ₩28,011 | ₩27,990 | ₩28,003 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩28,110 | ₩28,110 | ₩28,070 | ₩28,083 | -0.10% | 5.2천 |
|---|
| 2026.05.08 | ₩28,145 | ₩28,150 | ₩28,126 | ₩28,150 | +0.02% | 7.5천 |
|---|
| 2026.05.07 | ₩28,157 | ₩28,164 | ₩28,110 | ₩28,123 | -0.12% | 3.5만 |
|---|
| 2026.05.06 | ₩28,123 | ₩28,143 | ₩28,103 | ₩28,137 | +0.05% | 1.7만 |
|---|
| 2026.05.05 | ₩28,016 | ₩28,023 | ₩27,990 | ₩28,016 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩28,097 | ₩28,097 | ₩27,923 | ₩27,963 | -0.48% | 5.7천 |
|---|
| 2026.05.01 | ₩28,030 | ₩28,083 | ₩28,016 | ₩28,043 | +0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩28,110 | ₩28,137 | ₩28,097 | ₩28,123 | +0.05% | 9.4천 |
|---|
| 2026.04.29 | ₩28,150 | ₩28,150 | ₩28,070 | ₩28,083 | -0.24% | 5.1천 |
|---|
| 2026.04.28 | ₩28,143 | ₩28,177 | ₩28,143 | ₩28,177 | +0.12% | 1.2만 |
|---|
| 2026.04.27 | ₩28,230 | ₩28,230 | ₩28,190 | ₩28,204 | -0.09% | 8천 |
|---|
| 2026.04.24 | ₩28,271 | ₩28,271 | ₩28,190 | ₩28,257 | -0.05% | 1.4만 |
|---|
| 2026.04.23 | ₩28,257 | ₩28,271 | ₩28,190 | ₩28,217 | -0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩28,271 | ₩28,291 | ₩28,257 | ₩28,257 | -0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩28,291 | ₩28,291 | ₩28,204 | ₩28,230 | -0.21% | 2만 |
|---|
| 2026.04.20 | ₩28,311 | ₩28,324 | ₩28,271 | ₩28,324 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩28,337 | ₩28,344 | ₩28,297 | ₩28,317 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩28,230 | ₩28,237 | ₩28,190 | ₩28,217 | -0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩28,284 | ₩28,284 | ₩28,244 | ₩28,264 | -0.07% | 1.9만 |
|---|
| 2026.04.14 | ₩28,230 | ₩28,297 | ₩28,230 | ₩28,292 | +0.22% | 4만 |
|---|
| 2026.04.13 | ₩28,164 | ₩28,217 | ₩28,137 | ₩28,217 | +0.19% | 91만 |
|---|
| 2026.04.10 | ₩28,190 | ₩28,190 | ₩28,150 | ₩28,150 | -0.14% | 1.9천 |
|---|
| 2026.04.09 | ₩28,166 | ₩28,237 | ₩28,110 | ₩28,204 | +0.13% | 1.6만 |
|---|
| 2026.04.08 | ₩28,244 | ₩28,244 | ₩28,150 | ₩28,157 | -0.31% | 8.8천 |
|---|
| 2026.04.07 | ₩28,003 | ₩28,110 | ₩27,972 | ₩28,090 | +0.31% | 2.2만 |
|---|
| 2026.04.06 | ₩27,976 | ₩28,083 | ₩27,976 | ₩28,063 | +0.31% | 3천 |
|---|
| 2026.04.02 | ₩27,990 | ₩28,097 | ₩27,990 | ₩28,070 | +0.29% | 1.8만 |
|---|
| 2026.04.01 | ₩28,036 | ₩28,050 | ₩28,003 | ₩28,023 | -0.05% | 4천 |
|---|
| 2026.03.31 | ₩28,003 | ₩28,150 | ₩28,003 | ₩28,122 | +0.43% | 1.7만 |
|---|
| 2026.03.30 | ₩28,003 | ₩28,043 | ₩27,976 | ₩27,996 | -0.02% | 5.8만 |
|---|
| 2026.03.27 | ₩27,856 | ₩27,909 | ₩27,856 | ₩27,903 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩28,003 | ₩28,003 | ₩27,923 | ₩27,923 | -0.29% | 7.8천 |
|---|
| 2026.03.25 | ₩28,097 | ₩28,097 | ₩28,043 | ₩28,063 | -0.12% | 3만 |
|---|
| 2026.03.24 | ₩28,003 | ₩28,003 | ₩27,963 | ₩27,990 | -0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩27,990 | ₩28,057 | ₩27,990 | ₩28,057 | +0.24% | 500 |
|---|
| 2026.03.20 | ₩28,070 | ₩28,070 | ₩27,939 | ₩27,939 | -0.47% | 1.5만 |
|---|
| 2026.03.19 | ₩28,003 | ₩28,184 | ₩28,003 | ₩28,184 | +0.64% | 2천 |
|---|
| 2026.03.18 | ₩28,217 | ₩28,217 | ₩28,150 | ₩28,150 | -0.24% | 1.8천 |
|---|
| 2026.03.17 | ₩28,217 | ₩28,241 | ₩28,217 | ₩28,237 | +0.07% | 900 |
|---|
| 2026.03.16 | ₩28,177 | ₩28,177 | ₩28,170 | ₩28,170 | -0.02% | 500 |
|---|
| 2026.03.13 | ₩28,170 | ₩28,170 | ₩28,070 | ₩28,070 | -0.36% | 1천 |
|---|
| 2026.03.12 | ₩28,172 | ₩28,172 | ₩28,115 | ₩28,115 | -0.20% | 1.7천 |
|---|
| 2026.03.11 | ₩28,284 | ₩28,284 | ₩28,224 | ₩28,224 | -0.21% | 2천 |
|---|
| 2026.03.10 | ₩28,424 | ₩28,431 | ₩28,384 | ₩28,384 | -0.14% | 6.7천 |
|---|
| 2026.03.09 | ₩28,324 | ₩28,458 | ₩28,297 | ₩28,458 | +0.47% | 6.7천 |
|---|
| 2026.03.06 | ₩28,311 | ₩28,414 | ₩28,311 | ₩28,371 | +0.21% | 6.7천 |
|---|
| 2026.03.05 | ₩28,399 | ₩28,424 | ₩28,364 | ₩28,411 | +0.04% | 6.6천 |
|---|
| 2026.03.04 | ₩28,498 | ₩28,525 | ₩28,498 | ₩28,511 | +0.05% | 2만 |
|---|
| 2026.03.03 | ₩28,404 | ₩28,519 | ₩28,404 | ₩28,518 | +0.40% | 6.9천 |
|---|
| 2026.03.02 | ₩28,525 | ₩28,531 | ₩28,511 | ₩28,531 | +0.02% | 5.3천 |
|---|
| 2026.02.27 | ₩28,717 | ₩28,725 | ₩28,712 | ₩28,721 | +0.01% | 2.3천 |
|---|
| 2026.02.26 | ₩28,665 | ₩28,672 | ₩28,645 | ₩28,665 | 0.00% | 2.2만 |
|---|
| 2026.02.25 | ₩28,645 | ₩28,672 | ₩28,645 | ₩28,652 | +0.02% | 1.7천 |
|---|
| 2026.02.24 | ₩28,668 | ₩28,668 | ₩28,660 | ₩28,665 | -0.01% | 1.5천 |
|---|
| 2026.02.23 | ₩28,652 | ₩28,698 | ₩28,652 | ₩28,678 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩28,618 | ₩28,658 | ₩28,612 | ₩28,640 | +0.07% | 74.4만 |
|---|
| 2026.02.19 | ₩28,605 | ₩28,626 | ₩28,605 | ₩28,625 | +0.07% | 5.9천 |
|---|
| 2026.02.18 | ₩28,632 | ₩28,632 | ₩28,625 | ₩28,625 | -0.02% | 2.4천 |
|---|
| 2026.02.17 | ₩28,645 | ₩28,653 | ₩28,625 | ₩28,652 | +0.02% | 5.2천 |
|---|
| 2026.02.13 | ₩28,618 | ₩28,641 | ₩28,618 | ₩28,638 | +0.07% | 3.6천 |
|---|
| 2026.02.12 | ₩28,498 | ₩28,559 | ₩28,498 | ₩28,558 | +0.21% | 22만 |
|---|
| 2026.02.11 | ₩28,444 | ₩28,451 | ₩28,434 | ₩28,438 | -0.02% | 1.6천 |
|---|
| 2026.02.10 | ₩28,511 | ₩28,511 | ₩28,471 | ₩28,498 | -0.05% | 6.2천 |
|---|
| 2026.02.09 | ₩28,378 | ₩28,418 | ₩28,378 | ₩28,414 | +0.13% | 1.6만 |
|---|
| 2026.02.06 | ₩28,458 | ₩28,458 | ₩28,378 | ₩28,404 | -0.19% | 1.6만 |
|---|
| 2026.02.05 | ₩28,331 | ₩28,378 | ₩28,324 | ₩28,378 | +0.17% | 8만 |
|---|
| 2026.02.04 | ₩28,297 | ₩28,297 | ₩28,265 | ₩28,277 | -0.07% | 1.2만 |
|---|
| 2026.02.03 | ₩28,297 | ₩28,304 | ₩28,267 | ₩28,304 | +0.02% | 11.7만 |
|---|
| 2026.02.02 | ₩28,351 | ₩28,351 | ₩28,291 | ₩28,297 | -0.19% | 4.3천 |
|---|
| 2026.01.30 | ₩28,444 | ₩28,444 | ₩28,424 | ₩28,438 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩28,418 | ₩28,458 | ₩28,391 | ₩28,451 | +0.12% | 3.2천 |
|---|
| 2026.01.28 | ₩28,431 | ₩28,438 | ₩28,404 | ₩28,430 | -0.00% | 12.9만 |
|---|
| 2026.01.27 | ₩28,458 | ₩28,458 | ₩28,427 | ₩28,427 | -0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩28,458 | ₩28,474 | ₩28,450 | ₩28,464 | +0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩28,404 | ₩28,418 | ₩28,391 | ₩28,418 | +0.05% | 2.9천 |
|---|
| 2026.01.22 | ₩28,351 | ₩28,404 | ₩28,344 | ₩28,398 | +0.17% | 1.2만 |
|---|
| 2026.01.21 | ₩28,304 | ₩28,363 | ₩28,304 | ₩28,357 | +0.19% | 1.9천 |
|---|
| 2026.01.20 | ₩28,257 | ₩28,297 | ₩28,257 | ₩28,276 | +0.07% | 2.6만 |
|---|
| 2026.01.16 | ₩28,395 | ₩28,404 | ₩28,371 | ₩28,371 | -0.08% | 7.6천 |
|---|
| 2026.01.15 | ₩28,444 | ₩28,458 | ₩28,415 | ₩28,415 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩28,404 | ₩28,438 | ₩28,384 | ₩28,438 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩28,384 | ₩28,391 | ₩28,364 | ₩28,371 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩28,331 | ₩28,383 | ₩28,331 | ₩28,357 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩28,357 | ₩28,391 | ₩28,357 | ₩28,378 | +0.07% | 1.9만 |
|---|
| 2026.01.08 | ₩28,444 | ₩28,444 | ₩28,317 | ₩28,317 | -0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩28,364 | ₩28,404 | ₩28,344 | ₩28,371 | +0.02% | 1.4만 |
|---|
| 2026.01.06 | ₩28,297 | ₩28,324 | ₩28,297 | ₩28,317 | +0.07% | 1.3만 |
|---|
| 2026.01.05 | ₩28,297 | ₩28,344 | ₩28,297 | ₩28,344 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩28,337 | ₩28,337 | ₩28,257 | ₩28,304 | -0.12% | 17.4만 |
|---|
| 2025.12.31 | ₩28,329 | ₩28,384 | ₩28,324 | ₩28,331 | +0.00% | 2.3만 |
|---|
| 2025.12.30 | ₩28,364 | ₩28,384 | ₩28,364 | ₩28,371 | +0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩28,391 | ₩28,398 | ₩28,371 | ₩28,384 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩28,431 | ₩28,431 | ₩28,371 | ₩28,375 | -0.20% | 3.1만 |
|---|
| 2025.12.24 | ₩28,331 | ₩28,371 | ₩28,324 | ₩28,371 | +0.14% | 1.1만 |
|---|
| 2025.12.23 | ₩28,257 | ₩28,297 | ₩28,230 | ₩28,293 | +0.13% | 4.9만 |
|---|
| 2025.12.22 | ₩28,317 | ₩28,319 | ₩28,291 | ₩28,291 | -0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩28,337 | ₩28,337 | ₩28,324 | ₩28,331 | -0.02% | 4.3천 |
|---|
| 2025.12.18 | ₩28,351 | ₩28,351 | ₩28,337 | ₩28,344 | -0.02% | 4.1천 |
|---|
| 2025.12.17 | ₩28,404 | ₩28,404 | ₩28,378 | ₩28,384 | -0.07% | 6.1천 |
|---|
| 2025.12.16 | ₩28,351 | ₩28,398 | ₩28,351 | ₩28,398 | +0.17% | 3.1만 |
|---|
| 2025.12.15 | ₩28,399 | ₩28,399 | ₩28,344 | ₩28,349 | -0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩28,345 | ₩28,345 | ₩28,331 | ₩28,331 | -0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩28,458 | ₩28,471 | ₩28,411 | ₩28,411 | -0.16% | 1천 |
|---|
| 2025.12.10 | ₩28,311 | ₩28,411 | ₩28,311 | ₩28,411 | +0.35% | 2.2천 |
|---|
| 2025.12.09 | ₩28,404 | ₩28,404 | ₩28,331 | ₩28,331 | -0.26% | 5.3천 |
|---|
| 2025.12.08 | ₩28,471 | ₩28,471 | ₩28,332 | ₩28,357 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩28,430 | ₩28,430 | ₩28,378 | ₩28,384 | -0.16% | 3.4만 |
|---|
| 2025.12.04 | ₩28,444 | ₩28,444 | ₩28,418 | ₩28,424 | -0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩28,438 | ₩28,498 | ₩28,438 | ₩28,484 | +0.16% | 3.7천 |
|---|
| 2025.12.02 | ₩28,391 | ₩28,418 | ₩28,384 | ₩28,411 | +0.07% | 5.6천 |
|---|
| 2025.12.01 | ₩28,418 | ₩28,418 | ₩28,364 | ₩28,404 | -0.05% | 7.2천 |
|---|
| 2025.11.28 | ₩28,625 | ₩28,625 | ₩28,616 | ₩28,616 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩28,591 | ₩28,638 | ₩28,591 | ₩28,638 | +0.16% | 6.5천 |
|---|
| 2025.11.25 | ₩28,571 | ₩28,605 | ₩28,565 | ₩28,591 | +0.07% | 14.6만 |
|---|
| 2025.11.24 | ₩28,498 | ₩28,525 | ₩28,484 | ₩28,518 | +0.07% | 1.2만 |
|---|
| 2025.11.21 | ₩28,455 | ₩28,471 | ₩28,431 | ₩28,471 | +0.06% | 3.3천 |
|---|
| 2025.11.20 | ₩28,418 | ₩28,418 | ₩28,391 | ₩28,398 | -0.07% | 400 |
|---|
| 2025.11.19 | ₩28,404 | ₩28,411 | ₩28,371 | ₩28,371 | -0.12% | 4.3천 |
|---|
| 2025.11.18 | ₩28,404 | ₩28,404 | ₩28,376 | ₩28,378 | -0.09% | 2.7천 |
|---|
| 2025.11.17 | ₩28,511 | ₩28,511 | ₩28,364 | ₩28,365 | -0.51% | 2.4천 |
|---|
| 2025.11.14 | ₩28,403 | ₩28,431 | ₩28,364 | ₩28,364 | -0.14% | 27.7만 |
|---|
| 2025.11.13 | ₩28,418 | ₩28,444 | ₩28,403 | ₩28,404 | -0.05% | 8.8천 |
|---|
| 2025.11.12 | ₩28,464 | ₩28,479 | ₩28,458 | ₩28,478 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩28,458 | ₩28,498 | ₩28,458 | ₩28,494 | +0.13% | 5천 |
|---|
| 2025.11.10 | ₩28,430 | ₩28,431 | ₩28,411 | ₩28,418 | -0.04% | 5.8천 |
|---|
| 2025.11.07 | ₩28,404 | ₩28,444 | ₩28,394 | ₩28,418 | +0.05% | 1.5만 |
|---|
| 2025.11.06 | ₩28,406 | ₩28,444 | ₩28,406 | ₩28,431 | +0.09% | 9천 |
|---|
| 2025.11.05 | ₩28,324 | ₩28,337 | ₩28,324 | ₩28,337 | +0.05% | 4.5천 |
|---|
| 2025.11.04 | ₩28,391 | ₩28,458 | ₩28,391 | ₩28,424 | +0.12% | 9.1천 |
|---|
| 2025.11.03 | ₩28,391 | ₩28,404 | ₩28,391 | ₩28,404 | +0.05% | 2.5천 |
|---|
| 2025.10.31 | ₩28,593 | ₩28,593 | ₩28,525 | ₩28,545 | -0.17% | 5.4천 |
|---|
| 2025.10.30 | ₩28,551 | ₩28,618 | ₩28,551 | ₩28,591 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩28,752 | ₩28,757 | ₩28,665 | ₩28,665 | -0.30% | 7.5천 |
|---|
| 2025.10.28 | ₩28,765 | ₩28,765 | ₩28,739 | ₩28,745 | -0.07% | 4.2천 |
|---|
| 2025.10.27 | ₩28,698 | ₩28,765 | ₩28,697 | ₩28,765 | +0.23% | 4천 |
|---|
| 2025.10.24 | ₩28,705 | ₩28,719 | ₩28,698 | ₩28,719 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩28,698 | ₩28,723 | ₩28,698 | ₩28,698 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩28,708 | ₩28,739 | ₩28,708 | ₩28,732 | +0.08% | 5.4천 |
|---|
| 2025.10.21 | ₩28,765 | ₩28,765 | ₩28,739 | ₩28,739 | -0.09% | 5천 |
|---|
| 2025.10.20 | ₩28,685 | ₩28,700 | ₩28,685 | ₩28,700 | +0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩28,645 | ₩28,652 | ₩28,645 | ₩28,652 | +0.02% | 500 |
|---|
| 2025.10.16 | ₩28,604 | ₩28,674 | ₩28,604 | ₩28,674 | +0.25% | 6.9만 |
|---|
| 2025.10.15 | ₩28,642 | ₩28,645 | ₩28,583 | ₩28,598 | -0.15% | 6.9천 |
|---|
| 2025.10.14 | ₩28,498 | ₩28,605 | ₩28,498 | ₩28,605 | +0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩28,511 | ₩28,593 | ₩28,511 | ₩28,531 | +0.07% | 3.3천 |
|---|
| 2025.10.10 | ₩28,479 | ₩28,511 | ₩28,479 | ₩28,498 | +0.07% | 10.5만 |
|---|