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 | ₩26,777 | ₩26,817 | ₩26,761 | ₩26,804 | +0.10% | 20.7만 |
| 2026.10.08 | ₩26,730 | ₩26,830 | ₩26,730 | ₩26,810 | +0.30% | 1.1만 |
| 2026.10.07 | ₩26,683 | ₩26,777 | ₩26,670 | ₩26,777 | +0.35% | 30.8만 |
| 2026.10.06 | ₩26,763 | ₩26,797 | ₩26,730 | ₩26,777 | +0.05% | 3만 |
| 2026.10.05 | ₩26,938 | ₩26,938 | ₩26,643 | ₩26,710 | -0.85% | 3.2만 |
| 2026.10.02 | ₩26,844 | ₩26,857 | ₩26,710 | ₩26,712 | -0.49% | 1.1만 |
| 2026.10.01 | ₩26,663 | ₩26,817 | ₩26,656 | ₩26,770 | +0.40% | 1.3만 |
| 2026.09.30 | ₩26,830 | ₩26,830 | ₩26,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,830 |
| 0.00% |
| 6.3만 |
| 2026.09.29 | ₩26,897 | ₩26,897 | ₩26,790 | ₩26,844 | -0.20% | 3천 |
|---|
| 2026.09.28 | ₩26,884 | ₩26,924 | ₩26,857 | ₩26,897 | +0.05% | 4.3만 |
|---|
| 2026.09.25 | ₩26,970 | ₩27,005 | ₩26,884 | ₩26,991 | +0.08% | 14.3만 |
|---|
| 2026.09.24 | ₩27,112 | ₩27,112 | ₩26,951 | ₩26,951 | -0.59% | 4.1천 |
|---|
| 2026.09.23 | ₩27,286 | ₩27,286 | ₩27,074 | ₩27,112 | -0.64% | 1.3천 |
|---|
| 2026.09.22 | ₩27,340 | ₩27,340 | ₩27,299 | ₩27,340 | 0.00% | 5.2만 |
|---|
| 2026.09.21 | ₩27,313 | ₩27,320 | ₩27,299 | ₩27,306 | -0.02% | 7.1만 |
|---|
| 2026.09.18 | ₩27,259 | ₩27,267 | ₩27,246 | ₩27,259 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩27,333 | ₩27,360 | ₩27,326 | ₩27,360 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩27,340 | ₩27,340 | ₩27,246 | ₩27,246 | -0.34% | 1.3만 |
|---|
| 2026.09.15 | ₩27,179 | ₩27,206 | ₩27,179 | ₩27,199 | +0.07% | 1.2만 |
|---|
| 2026.09.14 | ₩27,219 | ₩27,273 | ₩27,192 | ₩27,219 | 0.00% | 4.1천 |
|---|
| 2026.09.11 | ₩27,326 | ₩27,340 | ₩27,326 | ₩27,333 | +0.02% | 800 |
|---|
| 2026.09.10 | ₩27,326 | ₩27,326 | ₩27,286 | ₩27,293 | -0.12% | 6천 |
|---|
| 2026.09.09 | ₩27,474 | ₩27,487 | ₩27,409 | ₩27,433 | -0.15% | 21.8만 |
|---|
| 2026.09.08 | ₩27,554 | ₩27,554 | ₩27,487 | ₩27,487 | -0.24% | 1.5만 |
|---|
| 2026.09.04 | ₩27,554 | ₩27,554 | ₩27,527 | ₩27,534 | -0.07% | 1.1만 |
|---|
| 2026.09.03 | ₩27,551 | ₩27,568 | ₩27,515 | ₩27,535 | -0.06% | 3.5천 |
|---|
| 2026.09.02 | ₩27,487 | ₩27,487 | ₩27,454 | ₩27,463 | -0.09% | 8.5만 |
|---|
| 2026.09.01 | ₩27,500 | ₩27,500 | ₩27,456 | ₩27,456 | -0.16% | 12.9만 |
|---|
| 2026.08.31 | ₩27,621 | ₩27,661 | ₩27,621 | ₩27,641 | +0.07% | 4.6천 |
|---|
| 2026.08.28 | ₩27,795 | ₩27,809 | ₩27,702 | ₩27,702 | -0.34% | 4.3천 |
|---|
| 2026.08.27 | ₩27,795 | ₩27,803 | ₩27,762 | ₩27,782 | -0.05% | 1.1만 |
|---|
| 2026.08.26 | ₩27,822 | ₩27,822 | ₩27,782 | ₩27,802 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩27,769 | ₩27,815 | ₩27,769 | ₩27,815 | +0.17% | 6.2천 |
|---|
| 2026.08.24 | ₩27,681 | ₩27,702 | ₩27,661 | ₩27,695 | +0.05% | 10.7만 |
|---|
| 2026.08.21 | ₩27,641 | ₩27,648 | ₩27,635 | ₩27,648 | +0.02% | 3.4천 |
|---|
| 2026.08.20 | ₩27,668 | ₩27,708 | ₩27,661 | ₩27,675 | +0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩27,742 | ₩27,742 | ₩27,708 | ₩27,735 | -0.02% | 3.4만 |
|---|
| 2026.08.18 | ₩27,568 | ₩27,635 | ₩27,568 | ₩27,635 | +0.24% | 2.7천 |
|---|
| 2026.08.17 | ₩27,648 | ₩27,656 | ₩27,608 | ₩27,608 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩27,728 | ₩27,739 | ₩27,675 | ₩27,681 | -0.17% | 3천 |
|---|
| 2026.08.13 | ₩27,735 | ₩27,769 | ₩27,728 | ₩27,742 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩27,688 | ₩27,688 | ₩27,661 | ₩27,661 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩27,655 | ₩27,661 | ₩27,608 | ₩27,635 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩27,648 | ₩27,648 | ₩27,621 | ₩27,625 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩27,728 | ₩27,742 | ₩27,702 | ₩27,708 | -0.07% | 5.5천 |
|---|
| 2026.08.06 | ₩27,702 | ₩27,702 | ₩27,663 | ₩27,672 | -0.11% | 5.3만 |
|---|
| 2026.08.05 | ₩27,755 | ₩27,755 | ₩27,734 | ₩27,742 | -0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩27,715 | ₩27,722 | ₩27,688 | ₩27,722 | +0.02% | 1만 |
|---|
| 2026.08.03 | ₩27,608 | ₩27,617 | ₩27,608 | ₩27,614 | +0.02% | 5.3천 |
|---|
| 2026.07.31 | ₩27,655 | ₩27,661 | ₩27,635 | ₩27,656 | +0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩27,742 | ₩27,742 | ₩27,702 | ₩27,735 | -0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩27,782 | ₩27,782 | ₩27,728 | ₩27,728 | -0.19% | 6.2만 |
|---|
| 2026.07.28 | ₩27,795 | ₩27,836 | ₩27,782 | ₩27,822 | +0.10% | 3.9만 |
|---|
| 2026.07.27 | ₩27,779 | ₩27,779 | ₩27,743 | ₩27,762 | -0.06% | 900 |
|---|
| 2026.07.24 | ₩27,708 | ₩27,708 | ₩27,707 | ₩27,707 | -0.00% | 300 |
|---|
| 2026.07.23 | ₩27,673 | ₩27,675 | ₩27,661 | ₩27,661 | -0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩27,742 | ₩27,755 | ₩27,742 | ₩27,752 | +0.04% | 1.8천 |
|---|
| 2026.07.21 | ₩27,807 | ₩27,807 | ₩27,782 | ₩27,795 | -0.04% | 2.6천 |
|---|
| 2026.07.20 | ₩27,882 | ₩27,882 | ₩27,836 | ₩27,856 | -0.10% | 2천 |
|---|
| 2026.07.17 | ₩27,943 | ₩27,943 | ₩27,916 | ₩27,929 | -0.05% | 2천 |
|---|
| 2026.07.16 | ₩27,882 | ₩27,903 | ₩27,882 | ₩27,903 | +0.07% | 2.1천 |
|---|
| 2026.07.15 | ₩27,889 | ₩27,929 | ₩27,889 | ₩27,909 | +0.07% | 5.4천 |
|---|
| 2026.07.14 | ₩27,862 | ₩27,876 | ₩27,809 | ₩27,862 | 0.00% | 4.2천 |
|---|
| 2026.07.13 | ₩27,836 | ₩27,876 | ₩27,802 | ₩27,802 | -0.12% | 6.1천 |
|---|
| 2026.07.10 | ₩27,903 | ₩27,916 | ₩27,876 | ₩27,903 | 0.00% | 7.4천 |
|---|
| 2026.07.09 | ₩27,903 | ₩27,956 | ₩27,889 | ₩27,929 | +0.10% | 4.1천 |
|---|
| 2026.07.08 | ₩27,869 | ₩27,889 | ₩27,849 | ₩27,882 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩27,980 | ₩27,983 | ₩27,929 | ₩27,929 | -0.18% | 1.3만 |
|---|
| 2026.07.06 | ₩28,023 | ₩28,043 | ₩28,023 | ₩28,043 | +0.07% | 6.4천 |
|---|
| 2026.07.02 | ₩28,030 | ₩28,043 | ₩28,010 | ₩28,037 | +0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩28,037 | ₩28,050 | ₩28,023 | ₩28,023 | -0.05% | 6.9천 |
|---|
| 2026.06.30 | ₩28,264 | ₩28,264 | ₩28,180 | ₩28,180 | -0.30% | 1.3만 |
|---|
| 2026.06.29 | ₩28,272 | ₩28,291 | ₩28,251 | ₩28,278 | +0.02% | 1.2만 |
|---|
| 2026.06.26 | ₩28,251 | ₩28,274 | ₩28,248 | ₩28,258 | +0.02% | 7.1천 |
|---|
| 2026.06.25 | ₩28,251 | ₩28,291 | ₩28,238 | ₩28,238 | -0.05% | 3.9천 |
|---|
| 2026.06.24 | ₩28,204 | ₩28,232 | ₩28,195 | ₩28,224 | +0.07% | 9.9천 |
|---|
| 2026.06.23 | ₩28,104 | ₩28,117 | ₩28,077 | ₩28,097 | -0.02% | 3.1만 |
|---|
| 2026.06.22 | ₩28,077 | ₩28,090 | ₩28,050 | ₩28,070 | -0.02% | 7.3천 |
|---|
| 2026.06.18 | ₩28,184 | ₩28,184 | ₩28,137 | ₩28,137 | -0.17% | 5.6천 |
|---|
| 2026.06.17 | ₩28,184 | ₩28,184 | ₩28,077 | ₩28,077 | -0.38% | 7.3천 |
|---|
| 2026.06.16 | ₩28,144 | ₩28,171 | ₩28,144 | ₩28,171 | +0.10% | 1.3천 |
|---|
| 2026.06.15 | ₩28,224 | ₩28,224 | ₩28,090 | ₩28,130 | -0.33% | 1.2만 |
|---|
| 2026.06.12 | ₩28,089 | ₩28,117 | ₩28,063 | ₩28,104 | +0.05% | 4.3천 |
|---|
| 2026.06.11 | ₩27,996 | ₩28,117 | ₩27,990 | ₩28,117 | +0.43% | 7.8천 |
|---|
| 2026.06.10 | ₩27,990 | ₩27,996 | ₩27,956 | ₩27,963 | -0.10% | 4.4천 |
|---|
| 2026.06.09 | ₩27,976 | ₩27,996 | ₩27,943 | ₩27,996 | +0.07% | 5천 |
|---|
| 2026.06.08 | ₩27,970 | ₩27,970 | ₩27,919 | ₩27,943 | -0.10% | 6천 |
|---|
| 2026.06.05 | ₩28,063 | ₩28,063 | ₩27,956 | ₩27,956 | -0.38% | 4.3천 |
|---|
| 2026.06.04 | ₩28,023 | ₩28,090 | ₩28,023 | ₩28,077 | +0.19% | 5.1천 |
|---|
| 2026.06.03 | ₩28,023 | ₩28,035 | ₩28,010 | ₩28,030 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩28,104 | ₩28,104 | ₩28,077 | ₩28,082 | -0.08% | 4.2천 |
|---|
| 2026.06.01 | ₩28,037 | ₩28,104 | ₩28,030 | ₩28,093 | +0.20% | 3.1만 |
|---|
| 2026.05.29 | ₩28,197 | ₩28,224 | ₩28,197 | ₩28,204 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩28,144 | ₩28,184 | ₩28,117 | ₩28,177 | +0.12% | 5.5만 |
|---|
| 2026.05.27 | ₩28,117 | ₩28,124 | ₩28,090 | ₩28,117 | 0.00% | 6.2천 |
|---|
| 2026.05.26 | ₩28,077 | ₩28,090 | ₩28,066 | ₩28,090 | +0.05% | 8.6천 |
|---|
| 2026.05.22 | ₩28,010 | ₩28,023 | ₩27,943 | ₩28,023 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩27,849 | ₩27,996 | ₩27,849 | ₩27,996 | +0.53% | 9.2천 |
|---|
| 2026.05.20 | ₩27,795 | ₩27,943 | ₩27,782 | ₩27,943 | +0.53% | 4.7천 |
|---|
| 2026.05.19 | ₩27,809 | ₩27,815 | ₩27,744 | ₩27,795 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩27,929 | ₩27,929 | ₩27,889 | ₩27,889 | -0.14% | 1.4천 |
|---|
| 2026.05.15 | ₩27,903 | ₩27,923 | ₩27,896 | ₩27,896 | -0.02% | 4.6천 |
|---|
| 2026.05.14 | ₩28,104 | ₩28,110 | ₩28,050 | ₩28,050 | -0.19% | 9.7천 |
|---|
| 2026.05.13 | ₩28,050 | ₩28,057 | ₩28,023 | ₩28,057 | +0.02% | 9.6천 |
|---|
| 2026.05.12 | ₩28,063 | ₩28,071 | ₩28,050 | ₩28,063 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩28,171 | ₩28,171 | ₩28,130 | ₩28,144 | -0.10% | 5.2천 |
|---|
| 2026.05.08 | ₩28,205 | ₩28,211 | ₩28,187 | ₩28,211 | +0.02% | 7.5천 |
|---|
| 2026.05.07 | ₩28,217 | ₩28,224 | ₩28,171 | ₩28,184 | -0.12% | 3.5만 |
|---|
| 2026.05.06 | ₩28,184 | ₩28,204 | ₩28,164 | ₩28,197 | +0.05% | 1.7만 |
|---|
| 2026.05.05 | ₩28,077 | ₩28,083 | ₩28,050 | ₩28,077 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩28,157 | ₩28,157 | ₩27,983 | ₩28,023 | -0.48% | 5.7천 |
|---|
| 2026.05.01 | ₩28,090 | ₩28,144 | ₩28,077 | ₩28,104 | +0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩28,171 | ₩28,197 | ₩28,157 | ₩28,184 | +0.05% | 9.4천 |
|---|
| 2026.04.29 | ₩28,211 | ₩28,211 | ₩28,130 | ₩28,144 | -0.24% | 5.1천 |
|---|
| 2026.04.28 | ₩28,204 | ₩28,238 | ₩28,204 | ₩28,238 | +0.12% | 1.2만 |
|---|
| 2026.04.27 | ₩28,291 | ₩28,291 | ₩28,251 | ₩28,264 | -0.09% | 8천 |
|---|
| 2026.04.24 | ₩28,331 | ₩28,331 | ₩28,251 | ₩28,318 | -0.05% | 1.4만 |
|---|
| 2026.04.23 | ₩28,318 | ₩28,331 | ₩28,251 | ₩28,278 | -0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩28,331 | ₩28,352 | ₩28,318 | ₩28,318 | -0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩28,352 | ₩28,352 | ₩28,264 | ₩28,291 | -0.21% | 2만 |
|---|
| 2026.04.20 | ₩28,372 | ₩28,385 | ₩28,331 | ₩28,385 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩28,398 | ₩28,405 | ₩28,358 | ₩28,378 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩28,291 | ₩28,298 | ₩28,251 | ₩28,278 | -0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩28,345 | ₩28,345 | ₩28,305 | ₩28,325 | -0.07% | 1.9만 |
|---|
| 2026.04.14 | ₩28,291 | ₩28,358 | ₩28,291 | ₩28,353 | +0.22% | 4만 |
|---|
| 2026.04.13 | ₩28,224 | ₩28,278 | ₩28,197 | ₩28,278 | +0.19% | 91만 |
|---|
| 2026.04.10 | ₩28,251 | ₩28,251 | ₩28,211 | ₩28,211 | -0.14% | 1.9천 |
|---|
| 2026.04.09 | ₩28,227 | ₩28,298 | ₩28,171 | ₩28,264 | +0.13% | 1.6만 |
|---|
| 2026.04.08 | ₩28,305 | ₩28,305 | ₩28,211 | ₩28,217 | -0.31% | 8.8천 |
|---|
| 2026.04.07 | ₩28,063 | ₩28,171 | ₩28,033 | ₩28,150 | +0.31% | 2.2만 |
|---|
| 2026.04.06 | ₩28,037 | ₩28,144 | ₩28,037 | ₩28,124 | +0.31% | 3천 |
|---|
| 2026.04.02 | ₩28,050 | ₩28,157 | ₩28,050 | ₩28,130 | +0.29% | 1.8만 |
|---|
| 2026.04.01 | ₩28,097 | ₩28,110 | ₩28,063 | ₩28,083 | -0.05% | 4천 |
|---|
| 2026.03.31 | ₩28,063 | ₩28,211 | ₩28,063 | ₩28,183 | +0.43% | 1.7만 |
|---|
| 2026.03.30 | ₩28,063 | ₩28,104 | ₩28,037 | ₩28,057 | -0.02% | 5.8만 |
|---|
| 2026.03.27 | ₩27,916 | ₩27,970 | ₩27,916 | ₩27,963 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩28,063 | ₩28,063 | ₩27,983 | ₩27,983 | -0.29% | 7.8천 |
|---|
| 2026.03.25 | ₩28,157 | ₩28,157 | ₩28,104 | ₩28,124 | -0.12% | 3만 |
|---|
| 2026.03.24 | ₩28,063 | ₩28,063 | ₩28,023 | ₩28,050 | -0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩28,050 | ₩28,117 | ₩28,050 | ₩28,117 | +0.24% | 500 |
|---|
| 2026.03.20 | ₩28,130 | ₩28,130 | ₩27,999 | ₩27,999 | -0.47% | 1.5만 |
|---|
| 2026.03.19 | ₩28,063 | ₩28,244 | ₩28,063 | ₩28,244 | +0.64% | 2천 |
|---|
| 2026.03.18 | ₩28,278 | ₩28,278 | ₩28,211 | ₩28,211 | -0.24% | 1.8천 |
|---|
| 2026.03.17 | ₩28,278 | ₩28,302 | ₩28,278 | ₩28,298 | +0.07% | 900 |
|---|
| 2026.03.16 | ₩28,238 | ₩28,238 | ₩28,231 | ₩28,231 | -0.02% | 500 |
|---|
| 2026.03.13 | ₩28,231 | ₩28,231 | ₩28,130 | ₩28,130 | -0.36% | 1천 |
|---|
| 2026.03.12 | ₩28,232 | ₩28,232 | ₩28,176 | ₩28,176 | -0.20% | 1.7천 |
|---|
| 2026.03.11 | ₩28,345 | ₩28,345 | ₩28,284 | ₩28,284 | -0.21% | 2천 |
|---|
| 2026.03.10 | ₩28,486 | ₩28,492 | ₩28,445 | ₩28,445 | -0.14% | 6.7천 |
|---|
| 2026.03.09 | ₩28,385 | ₩28,519 | ₩28,358 | ₩28,519 | +0.47% | 6.7천 |
|---|
| 2026.03.06 | ₩28,372 | ₩28,475 | ₩28,372 | ₩28,432 | +0.21% | 6.7천 |
|---|
| 2026.03.05 | ₩28,460 | ₩28,486 | ₩28,425 | ₩28,472 | +0.04% | 6.6천 |
|---|
| 2026.03.04 | ₩28,559 | ₩28,586 | ₩28,559 | ₩28,573 | +0.05% | 2만 |
|---|
| 2026.03.03 | ₩28,465 | ₩28,581 | ₩28,465 | ₩28,579 | +0.40% | 6.9천 |
|---|
| 2026.03.02 | ₩28,586 | ₩28,593 | ₩28,573 | ₩28,593 | +0.02% | 5.3천 |
|---|
| 2026.02.27 | ₩28,779 | ₩28,787 | ₩28,774 | ₩28,783 | +0.01% | 2.3천 |
|---|
| 2026.02.26 | ₩28,727 | ₩28,733 | ₩28,707 | ₩28,727 | 0.00% | 2.2만 |
|---|
| 2026.02.25 | ₩28,707 | ₩28,733 | ₩28,707 | ₩28,713 | +0.02% | 1.7천 |
|---|
| 2026.02.24 | ₩28,729 | ₩28,729 | ₩28,721 | ₩28,727 | -0.01% | 1.5천 |
|---|
| 2026.02.23 | ₩28,713 | ₩28,760 | ₩28,713 | ₩28,740 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩28,680 | ₩28,720 | ₩28,673 | ₩28,701 | +0.07% | 74.4만 |
|---|
| 2026.02.19 | ₩28,666 | ₩28,688 | ₩28,666 | ₩28,687 | +0.07% | 5.9천 |
|---|
| 2026.02.18 | ₩28,693 | ₩28,693 | ₩28,687 | ₩28,687 | -0.02% | 2.4천 |
|---|
| 2026.02.17 | ₩28,707 | ₩28,715 | ₩28,687 | ₩28,713 | +0.02% | 5.2천 |
|---|
| 2026.02.13 | ₩28,680 | ₩28,703 | ₩28,680 | ₩28,700 | +0.07% | 3.6천 |
|---|
| 2026.02.12 | ₩28,559 | ₩28,621 | ₩28,559 | ₩28,620 | +0.21% | 22만 |
|---|
| 2026.02.11 | ₩28,506 | ₩28,512 | ₩28,495 | ₩28,499 | -0.02% | 1.6천 |
|---|
| 2026.02.10 | ₩28,573 | ₩28,573 | ₩28,532 | ₩28,559 | -0.05% | 6.2천 |
|---|
| 2026.02.09 | ₩28,439 | ₩28,479 | ₩28,439 | ₩28,475 | +0.13% | 1.6만 |
|---|
| 2026.02.06 | ₩28,519 | ₩28,519 | ₩28,439 | ₩28,465 | -0.19% | 1.6만 |
|---|
| 2026.02.05 | ₩28,392 | ₩28,439 | ₩28,385 | ₩28,439 | +0.17% | 8만 |
|---|
| 2026.02.04 | ₩28,358 | ₩28,358 | ₩28,326 | ₩28,338 | -0.07% | 1.2만 |
|---|
| 2026.02.03 | ₩28,358 | ₩28,365 | ₩28,327 | ₩28,365 | +0.02% | 11.7만 |
|---|
| 2026.02.02 | ₩28,412 | ₩28,412 | ₩28,352 | ₩28,358 | -0.19% | 4.3천 |
|---|
| 2026.01.30 | ₩28,506 | ₩28,506 | ₩28,486 | ₩28,499 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩28,479 | ₩28,519 | ₩28,452 | ₩28,512 | +0.12% | 3.2천 |
|---|
| 2026.01.28 | ₩28,492 | ₩28,499 | ₩28,465 | ₩28,491 | -0.00% | 12.9만 |
|---|
| 2026.01.27 | ₩28,519 | ₩28,519 | ₩28,488 | ₩28,488 | -0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩28,519 | ₩28,535 | ₩28,511 | ₩28,526 | +0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩28,465 | ₩28,479 | ₩28,452 | ₩28,479 | +0.05% | 2.9천 |
|---|
| 2026.01.22 | ₩28,412 | ₩28,465 | ₩28,405 | ₩28,459 | +0.17% | 1.2만 |
|---|
| 2026.01.21 | ₩28,365 | ₩28,424 | ₩28,365 | ₩28,419 | +0.19% | 1.9천 |
|---|
| 2026.01.20 | ₩28,318 | ₩28,358 | ₩28,318 | ₩28,337 | +0.07% | 2.6만 |
|---|
| 2026.01.16 | ₩28,456 | ₩28,465 | ₩28,432 | ₩28,432 | -0.08% | 7.6천 |
|---|
| 2026.01.15 | ₩28,506 | ₩28,519 | ₩28,476 | ₩28,476 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩28,465 | ₩28,499 | ₩28,445 | ₩28,499 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩28,445 | ₩28,452 | ₩28,425 | ₩28,432 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩28,392 | ₩28,444 | ₩28,392 | ₩28,419 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩28,419 | ₩28,452 | ₩28,419 | ₩28,439 | +0.07% | 1.9만 |
|---|
| 2026.01.08 | ₩28,506 | ₩28,506 | ₩28,378 | ₩28,378 | -0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩28,425 | ₩28,465 | ₩28,405 | ₩28,432 | +0.02% | 1.4만 |
|---|
| 2026.01.06 | ₩28,358 | ₩28,385 | ₩28,358 | ₩28,378 | +0.07% | 1.3만 |
|---|
| 2026.01.05 | ₩28,358 | ₩28,405 | ₩28,358 | ₩28,405 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩28,398 | ₩28,398 | ₩28,318 | ₩28,365 | -0.12% | 17.4만 |
|---|
| 2025.12.31 | ₩28,390 | ₩28,445 | ₩28,385 | ₩28,392 | +0.00% | 2.3만 |
|---|
| 2025.12.30 | ₩28,425 | ₩28,445 | ₩28,425 | ₩28,432 | +0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩28,452 | ₩28,459 | ₩28,432 | ₩28,445 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩28,492 | ₩28,492 | ₩28,432 | ₩28,436 | -0.20% | 3.1만 |
|---|
| 2025.12.24 | ₩28,392 | ₩28,432 | ₩28,385 | ₩28,432 | +0.14% | 1.1만 |
|---|
| 2025.12.23 | ₩28,318 | ₩28,358 | ₩28,291 | ₩28,354 | +0.13% | 4.9만 |
|---|
| 2025.12.22 | ₩28,378 | ₩28,380 | ₩28,352 | ₩28,352 | -0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩28,398 | ₩28,398 | ₩28,385 | ₩28,392 | -0.02% | 4.3천 |
|---|
| 2025.12.18 | ₩28,412 | ₩28,412 | ₩28,398 | ₩28,405 | -0.02% | 4.1천 |
|---|
| 2025.12.17 | ₩28,465 | ₩28,465 | ₩28,439 | ₩28,445 | -0.07% | 6.1천 |
|---|
| 2025.12.16 | ₩28,412 | ₩28,459 | ₩28,412 | ₩28,459 | +0.17% | 3.1만 |
|---|
| 2025.12.15 | ₩28,460 | ₩28,460 | ₩28,405 | ₩28,410 | -0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩28,406 | ₩28,406 | ₩28,392 | ₩28,392 | -0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩28,519 | ₩28,532 | ₩28,472 | ₩28,472 | -0.16% | 1천 |
|---|
| 2025.12.10 | ₩28,372 | ₩28,472 | ₩28,372 | ₩28,472 | +0.35% | 2.2천 |
|---|
| 2025.12.09 | ₩28,465 | ₩28,465 | ₩28,392 | ₩28,392 | -0.26% | 5.3천 |
|---|
| 2025.12.08 | ₩28,532 | ₩28,532 | ₩28,393 | ₩28,419 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩28,491 | ₩28,491 | ₩28,439 | ₩28,445 | -0.16% | 3.4만 |
|---|
| 2025.12.04 | ₩28,506 | ₩28,506 | ₩28,479 | ₩28,486 | -0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩28,499 | ₩28,559 | ₩28,499 | ₩28,546 | +0.16% | 3.7천 |
|---|
| 2025.12.02 | ₩28,452 | ₩28,479 | ₩28,445 | ₩28,472 | +0.07% | 5.6천 |
|---|
| 2025.12.01 | ₩28,479 | ₩28,479 | ₩28,425 | ₩28,465 | -0.05% | 7.2천 |
|---|
| 2025.11.28 | ₩28,687 | ₩28,687 | ₩28,677 | ₩28,677 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩28,653 | ₩28,700 | ₩28,653 | ₩28,700 | +0.16% | 6.5천 |
|---|
| 2025.11.25 | ₩28,633 | ₩28,666 | ₩28,626 | ₩28,653 | +0.07% | 14.6만 |
|---|
| 2025.11.24 | ₩28,559 | ₩28,586 | ₩28,546 | ₩28,579 | +0.07% | 1.2만 |
|---|
| 2025.11.21 | ₩28,516 | ₩28,532 | ₩28,492 | ₩28,532 | +0.06% | 3.3천 |
|---|
| 2025.11.20 | ₩28,479 | ₩28,479 | ₩28,452 | ₩28,459 | -0.07% | 400 |
|---|
| 2025.11.19 | ₩28,465 | ₩28,472 | ₩28,432 | ₩28,432 | -0.12% | 4.3천 |
|---|
| 2025.11.18 | ₩28,465 | ₩28,465 | ₩28,437 | ₩28,439 | -0.09% | 2.7천 |
|---|
| 2025.11.17 | ₩28,573 | ₩28,573 | ₩28,425 | ₩28,427 | -0.51% | 2.4천 |
|---|
| 2025.11.14 | ₩28,464 | ₩28,492 | ₩28,425 | ₩28,425 | -0.14% | 27.7만 |
|---|
| 2025.11.13 | ₩28,479 | ₩28,506 | ₩28,464 | ₩28,465 | -0.05% | 8.8천 |
|---|
| 2025.11.12 | ₩28,526 | ₩28,540 | ₩28,519 | ₩28,539 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩28,519 | ₩28,559 | ₩28,519 | ₩28,555 | +0.13% | 5천 |
|---|
| 2025.11.10 | ₩28,491 | ₩28,492 | ₩28,472 | ₩28,479 | -0.04% | 5.8천 |
|---|
| 2025.11.07 | ₩28,465 | ₩28,506 | ₩28,455 | ₩28,479 | +0.05% | 1.5만 |
|---|
| 2025.11.06 | ₩28,467 | ₩28,506 | ₩28,467 | ₩28,492 | +0.09% | 9천 |
|---|
| 2025.11.05 | ₩28,385 | ₩28,398 | ₩28,385 | ₩28,398 | +0.05% | 4.5천 |
|---|
| 2025.11.04 | ₩28,452 | ₩28,519 | ₩28,452 | ₩28,486 | +0.12% | 9.1천 |
|---|
| 2025.11.03 | ₩28,452 | ₩28,465 | ₩28,452 | ₩28,465 | +0.05% | 2.5천 |
|---|
| 2025.10.31 | ₩28,654 | ₩28,654 | ₩28,586 | ₩28,606 | -0.17% | 5.4천 |
|---|
| 2025.10.30 | ₩28,613 | ₩28,680 | ₩28,613 | ₩28,653 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩28,814 | ₩28,819 | ₩28,727 | ₩28,727 | -0.30% | 7.5천 |
|---|
| 2025.10.28 | ₩28,827 | ₩28,827 | ₩28,800 | ₩28,807 | -0.07% | 4.2천 |
|---|
| 2025.10.27 | ₩28,760 | ₩28,827 | ₩28,759 | ₩28,827 | +0.23% | 4천 |
|---|
| 2025.10.24 | ₩28,767 | ₩28,780 | ₩28,760 | ₩28,780 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩28,760 | ₩28,784 | ₩28,760 | ₩28,760 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩28,770 | ₩28,800 | ₩28,770 | ₩28,794 | +0.08% | 5.4천 |
|---|
| 2025.10.21 | ₩28,827 | ₩28,827 | ₩28,800 | ₩28,800 | -0.09% | 5천 |
|---|
| 2025.10.20 | ₩28,747 | ₩28,762 | ₩28,747 | ₩28,762 | +0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩28,707 | ₩28,713 | ₩28,707 | ₩28,713 | +0.02% | 500 |
|---|
| 2025.10.16 | ₩28,665 | ₩28,736 | ₩28,665 | ₩28,736 | +0.25% | 6.9만 |
|---|
| 2025.10.15 | ₩28,704 | ₩28,707 | ₩28,645 | ₩28,660 | -0.15% | 6.9천 |
|---|
| 2025.10.14 | ₩28,559 | ₩28,666 | ₩28,559 | ₩28,666 | +0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩28,573 | ₩28,654 | ₩28,573 | ₩28,593 | +0.07% | 3.3천 |
|---|
| 2025.10.10 | ₩28,540 | ₩28,573 | ₩28,540 | ₩28,559 | +0.07% | 10.5만 |
|---|