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 | ₩26,703 | ₩26,743 | ₩26,687 | ₩26,730 | +0.10% | 20.7만 |
| 2026.10.08 | ₩26,656 | ₩26,756 | ₩26,656 | ₩26,736 | +0.30% | 1.1만 |
| 2026.10.07 | ₩26,609 | ₩26,703 | ₩26,596 | ₩26,703 | +0.35% | 30.8만 |
| 2026.10.06 | ₩26,690 | ₩26,723 | ₩26,656 | ₩26,703 | +0.05% | 3만 |
| 2026.10.05 | ₩26,863 | ₩26,863 | ₩26,569 | ₩26,636 | -0.85% | 3.2만 |
| 2026.10.02 | ₩26,770 | ₩26,783 | ₩26,636 | ₩26,639 | -0.49% | 1.1만 |
| 2026.10.01 | ₩26,589 | ₩26,743 | ₩26,583 | ₩26,696 | +0.40% | 1.3만 |
| 2026.09.30 | ₩26,756 | ₩26,756 | ₩26,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,756 |
| 0.00% |
| 6.3만 |
| 2026.09.29 | ₩26,823 | ₩26,823 | ₩26,716 | ₩26,770 | -0.20% | 3천 |
|---|
| 2026.09.28 | ₩26,810 | ₩26,850 | ₩26,783 | ₩26,823 | +0.05% | 4.3만 |
|---|
| 2026.09.25 | ₩26,895 | ₩26,930 | ₩26,810 | ₩26,917 | +0.08% | 14.3만 |
|---|
| 2026.09.24 | ₩27,037 | ₩27,037 | ₩26,877 | ₩26,877 | -0.59% | 4.1천 |
|---|
| 2026.09.23 | ₩27,211 | ₩27,211 | ₩27,000 | ₩27,037 | -0.64% | 1.3천 |
|---|
| 2026.09.22 | ₩27,264 | ₩27,264 | ₩27,224 | ₩27,264 | 0.00% | 5.2만 |
|---|
| 2026.09.21 | ₩27,237 | ₩27,244 | ₩27,224 | ₩27,231 | -0.02% | 7.1만 |
|---|
| 2026.09.18 | ₩27,184 | ₩27,192 | ₩27,171 | ₩27,184 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩27,258 | ₩27,284 | ₩27,251 | ₩27,284 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩27,264 | ₩27,264 | ₩27,171 | ₩27,171 | -0.34% | 1.3만 |
|---|
| 2026.09.15 | ₩27,104 | ₩27,131 | ₩27,104 | ₩27,124 | +0.07% | 1.2만 |
|---|
| 2026.09.14 | ₩27,144 | ₩27,197 | ₩27,117 | ₩27,144 | 0.00% | 4.1천 |
|---|
| 2026.09.11 | ₩27,251 | ₩27,264 | ₩27,251 | ₩27,258 | +0.02% | 800 |
|---|
| 2026.09.10 | ₩27,251 | ₩27,251 | ₩27,211 | ₩27,217 | -0.12% | 6천 |
|---|
| 2026.09.09 | ₩27,398 | ₩27,411 | ₩27,334 | ₩27,358 | -0.15% | 21.8만 |
|---|
| 2026.09.08 | ₩27,478 | ₩27,478 | ₩27,411 | ₩27,411 | -0.24% | 1.5만 |
|---|
| 2026.09.04 | ₩27,478 | ₩27,478 | ₩27,451 | ₩27,458 | -0.07% | 1.1만 |
|---|
| 2026.09.03 | ₩27,475 | ₩27,491 | ₩27,439 | ₩27,459 | -0.06% | 3.5천 |
|---|
| 2026.09.02 | ₩27,411 | ₩27,411 | ₩27,378 | ₩27,387 | -0.09% | 8.5만 |
|---|
| 2026.09.01 | ₩27,425 | ₩27,425 | ₩27,380 | ₩27,380 | -0.16% | 12.9만 |
|---|
| 2026.08.31 | ₩27,545 | ₩27,585 | ₩27,545 | ₩27,565 | +0.07% | 4.6천 |
|---|
| 2026.08.28 | ₩27,719 | ₩27,732 | ₩27,625 | ₩27,625 | -0.34% | 4.3천 |
|---|
| 2026.08.27 | ₩27,719 | ₩27,727 | ₩27,685 | ₩27,705 | -0.05% | 1.1만 |
|---|
| 2026.08.26 | ₩27,745 | ₩27,745 | ₩27,705 | ₩27,725 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩27,692 | ₩27,739 | ₩27,692 | ₩27,739 | +0.17% | 6.2천 |
|---|
| 2026.08.24 | ₩27,605 | ₩27,625 | ₩27,585 | ₩27,618 | +0.05% | 10.7만 |
|---|
| 2026.08.21 | ₩27,565 | ₩27,572 | ₩27,558 | ₩27,572 | +0.02% | 3.4천 |
|---|
| 2026.08.20 | ₩27,592 | ₩27,632 | ₩27,585 | ₩27,598 | +0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩27,665 | ₩27,665 | ₩27,632 | ₩27,658 | -0.02% | 3.4만 |
|---|
| 2026.08.18 | ₩27,491 | ₩27,558 | ₩27,491 | ₩27,558 | +0.24% | 2.7천 |
|---|
| 2026.08.17 | ₩27,572 | ₩27,580 | ₩27,531 | ₩27,531 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩27,652 | ₩27,662 | ₩27,598 | ₩27,605 | -0.17% | 3천 |
|---|
| 2026.08.13 | ₩27,658 | ₩27,692 | ₩27,652 | ₩27,665 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩27,612 | ₩27,612 | ₩27,585 | ₩27,585 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩27,578 | ₩27,585 | ₩27,531 | ₩27,558 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩27,572 | ₩27,572 | ₩27,545 | ₩27,549 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩27,652 | ₩27,665 | ₩27,625 | ₩27,632 | -0.07% | 5.5천 |
|---|
| 2026.08.06 | ₩27,625 | ₩27,625 | ₩27,586 | ₩27,596 | -0.11% | 5.3만 |
|---|
| 2026.08.05 | ₩27,678 | ₩27,678 | ₩27,657 | ₩27,665 | -0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩27,638 | ₩27,645 | ₩27,612 | ₩27,645 | +0.02% | 1만 |
|---|
| 2026.08.03 | ₩27,531 | ₩27,541 | ₩27,531 | ₩27,538 | +0.02% | 5.3천 |
|---|
| 2026.07.31 | ₩27,578 | ₩27,585 | ₩27,558 | ₩27,580 | +0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩27,665 | ₩27,665 | ₩27,625 | ₩27,658 | -0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩27,705 | ₩27,705 | ₩27,652 | ₩27,652 | -0.19% | 6.2만 |
|---|
| 2026.07.28 | ₩27,719 | ₩27,759 | ₩27,705 | ₩27,745 | +0.10% | 3.9만 |
|---|
| 2026.07.27 | ₩27,703 | ₩27,703 | ₩27,666 | ₩27,685 | -0.06% | 900 |
|---|
| 2026.07.24 | ₩27,632 | ₩27,632 | ₩27,630 | ₩27,630 | -0.00% | 300 |
|---|
| 2026.07.23 | ₩27,597 | ₩27,598 | ₩27,585 | ₩27,585 | -0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩27,665 | ₩27,678 | ₩27,665 | ₩27,676 | +0.04% | 1.8천 |
|---|
| 2026.07.21 | ₩27,731 | ₩27,731 | ₩27,705 | ₩27,719 | -0.04% | 2.6천 |
|---|
| 2026.07.20 | ₩27,805 | ₩27,805 | ₩27,759 | ₩27,779 | -0.10% | 2천 |
|---|
| 2026.07.17 | ₩27,866 | ₩27,866 | ₩27,839 | ₩27,852 | -0.05% | 2천 |
|---|
| 2026.07.16 | ₩27,805 | ₩27,826 | ₩27,805 | ₩27,826 | +0.07% | 2.1천 |
|---|
| 2026.07.15 | ₩27,812 | ₩27,852 | ₩27,812 | ₩27,832 | +0.07% | 5.4천 |
|---|
| 2026.07.14 | ₩27,785 | ₩27,799 | ₩27,732 | ₩27,785 | 0.00% | 4.2천 |
|---|
| 2026.07.13 | ₩27,759 | ₩27,799 | ₩27,725 | ₩27,725 | -0.12% | 6.1천 |
|---|
| 2026.07.10 | ₩27,826 | ₩27,839 | ₩27,799 | ₩27,826 | 0.00% | 7.4천 |
|---|
| 2026.07.09 | ₩27,826 | ₩27,879 | ₩27,812 | ₩27,852 | +0.10% | 4.1천 |
|---|
| 2026.07.08 | ₩27,792 | ₩27,812 | ₩27,772 | ₩27,805 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩27,903 | ₩27,906 | ₩27,852 | ₩27,852 | -0.18% | 1.3만 |
|---|
| 2026.07.06 | ₩27,946 | ₩27,966 | ₩27,946 | ₩27,966 | +0.07% | 6.4천 |
|---|
| 2026.07.02 | ₩27,952 | ₩27,966 | ₩27,932 | ₩27,959 | +0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩27,959 | ₩27,973 | ₩27,946 | ₩27,946 | -0.05% | 6.9천 |
|---|
| 2026.06.30 | ₩28,186 | ₩28,186 | ₩28,102 | ₩28,102 | -0.30% | 1.3만 |
|---|
| 2026.06.29 | ₩28,194 | ₩28,213 | ₩28,173 | ₩28,200 | +0.02% | 1.2만 |
|---|
| 2026.06.26 | ₩28,173 | ₩28,196 | ₩28,170 | ₩28,180 | +0.02% | 7.1천 |
|---|
| 2026.06.25 | ₩28,173 | ₩28,213 | ₩28,160 | ₩28,160 | -0.05% | 3.9천 |
|---|
| 2026.06.24 | ₩28,126 | ₩28,154 | ₩28,117 | ₩28,146 | +0.07% | 9.9천 |
|---|
| 2026.06.23 | ₩28,026 | ₩28,039 | ₩27,999 | ₩28,019 | -0.02% | 3.1만 |
|---|
| 2026.06.22 | ₩27,999 | ₩28,013 | ₩27,973 | ₩27,993 | -0.02% | 7.3천 |
|---|
| 2026.06.18 | ₩28,106 | ₩28,106 | ₩28,059 | ₩28,059 | -0.17% | 5.6천 |
|---|
| 2026.06.17 | ₩28,106 | ₩28,106 | ₩27,999 | ₩27,999 | -0.38% | 7.3천 |
|---|
| 2026.06.16 | ₩28,066 | ₩28,093 | ₩28,066 | ₩28,093 | +0.10% | 1.3천 |
|---|
| 2026.06.15 | ₩28,146 | ₩28,146 | ₩28,013 | ₩28,053 | -0.33% | 1.2만 |
|---|
| 2026.06.12 | ₩28,011 | ₩28,039 | ₩27,986 | ₩28,026 | +0.05% | 4.3천 |
|---|
| 2026.06.11 | ₩27,919 | ₩28,039 | ₩27,912 | ₩28,039 | +0.43% | 7.8천 |
|---|
| 2026.06.10 | ₩27,912 | ₩27,919 | ₩27,879 | ₩27,886 | -0.10% | 4.4천 |
|---|
| 2026.06.09 | ₩27,899 | ₩27,919 | ₩27,866 | ₩27,919 | +0.07% | 5천 |
|---|
| 2026.06.08 | ₩27,892 | ₩27,892 | ₩27,842 | ₩27,866 | -0.10% | 6천 |
|---|
| 2026.06.05 | ₩27,986 | ₩27,986 | ₩27,879 | ₩27,879 | -0.38% | 4.3천 |
|---|
| 2026.06.04 | ₩27,946 | ₩28,013 | ₩27,946 | ₩27,999 | +0.19% | 5.1천 |
|---|
| 2026.06.03 | ₩27,946 | ₩27,958 | ₩27,932 | ₩27,952 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩28,026 | ₩28,026 | ₩27,999 | ₩28,005 | -0.08% | 4.2천 |
|---|
| 2026.06.01 | ₩27,959 | ₩28,026 | ₩27,952 | ₩28,015 | +0.20% | 3.1만 |
|---|
| 2026.05.29 | ₩28,120 | ₩28,146 | ₩28,120 | ₩28,126 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩28,066 | ₩28,106 | ₩28,039 | ₩28,099 | +0.12% | 5.5만 |
|---|
| 2026.05.27 | ₩28,039 | ₩28,046 | ₩28,013 | ₩28,039 | 0.00% | 6.2천 |
|---|
| 2026.05.26 | ₩27,999 | ₩28,013 | ₩27,989 | ₩28,013 | +0.05% | 8.6천 |
|---|
| 2026.05.22 | ₩27,932 | ₩27,946 | ₩27,866 | ₩27,946 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩27,772 | ₩27,919 | ₩27,772 | ₩27,919 | +0.53% | 9.2천 |
|---|
| 2026.05.20 | ₩27,719 | ₩27,866 | ₩27,705 | ₩27,866 | +0.53% | 4.7천 |
|---|
| 2026.05.19 | ₩27,732 | ₩27,739 | ₩27,668 | ₩27,719 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩27,852 | ₩27,852 | ₩27,812 | ₩27,812 | -0.14% | 1.4천 |
|---|
| 2026.05.15 | ₩27,826 | ₩27,846 | ₩27,819 | ₩27,819 | -0.02% | 4.6천 |
|---|
| 2026.05.14 | ₩28,026 | ₩28,033 | ₩27,973 | ₩27,973 | -0.19% | 9.7천 |
|---|
| 2026.05.13 | ₩27,973 | ₩27,979 | ₩27,946 | ₩27,979 | +0.02% | 9.6천 |
|---|
| 2026.05.12 | ₩27,986 | ₩27,994 | ₩27,973 | ₩27,986 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩28,093 | ₩28,093 | ₩28,053 | ₩28,066 | -0.10% | 5.2천 |
|---|
| 2026.05.08 | ₩28,128 | ₩28,133 | ₩28,109 | ₩28,133 | +0.02% | 7.5천 |
|---|
| 2026.05.07 | ₩28,140 | ₩28,146 | ₩28,093 | ₩28,106 | -0.12% | 3.5만 |
|---|
| 2026.05.06 | ₩28,106 | ₩28,126 | ₩28,086 | ₩28,120 | +0.05% | 1.7만 |
|---|
| 2026.05.05 | ₩27,999 | ₩28,006 | ₩27,973 | ₩27,999 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩28,079 | ₩28,079 | ₩27,906 | ₩27,946 | -0.48% | 5.7천 |
|---|
| 2026.05.01 | ₩28,013 | ₩28,066 | ₩27,999 | ₩28,026 | +0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩28,093 | ₩28,120 | ₩28,079 | ₩28,106 | +0.05% | 9.4천 |
|---|
| 2026.04.29 | ₩28,133 | ₩28,133 | ₩28,053 | ₩28,066 | -0.24% | 5.1천 |
|---|
| 2026.04.28 | ₩28,126 | ₩28,160 | ₩28,126 | ₩28,160 | +0.12% | 1.2만 |
|---|
| 2026.04.27 | ₩28,213 | ₩28,213 | ₩28,173 | ₩28,186 | -0.09% | 8천 |
|---|
| 2026.04.24 | ₩28,253 | ₩28,253 | ₩28,173 | ₩28,240 | -0.05% | 1.4만 |
|---|
| 2026.04.23 | ₩28,240 | ₩28,253 | ₩28,173 | ₩28,200 | -0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩28,253 | ₩28,273 | ₩28,240 | ₩28,240 | -0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩28,273 | ₩28,273 | ₩28,186 | ₩28,213 | -0.21% | 2만 |
|---|
| 2026.04.20 | ₩28,293 | ₩28,307 | ₩28,253 | ₩28,307 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩28,320 | ₩28,327 | ₩28,280 | ₩28,300 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩28,213 | ₩28,220 | ₩28,173 | ₩28,200 | -0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩28,267 | ₩28,267 | ₩28,226 | ₩28,247 | -0.07% | 1.9만 |
|---|
| 2026.04.14 | ₩28,213 | ₩28,280 | ₩28,213 | ₩28,275 | +0.22% | 4만 |
|---|
| 2026.04.13 | ₩28,146 | ₩28,200 | ₩28,120 | ₩28,200 | +0.19% | 91만 |
|---|
| 2026.04.10 | ₩28,173 | ₩28,173 | ₩28,133 | ₩28,133 | -0.14% | 1.9천 |
|---|
| 2026.04.09 | ₩28,149 | ₩28,220 | ₩28,093 | ₩28,186 | +0.13% | 1.6만 |
|---|
| 2026.04.08 | ₩28,226 | ₩28,226 | ₩28,133 | ₩28,140 | -0.31% | 8.8천 |
|---|
| 2026.04.07 | ₩27,986 | ₩28,093 | ₩27,955 | ₩28,073 | +0.31% | 2.2만 |
|---|
| 2026.04.06 | ₩27,959 | ₩28,066 | ₩27,959 | ₩28,046 | +0.31% | 3천 |
|---|
| 2026.04.02 | ₩27,973 | ₩28,079 | ₩27,973 | ₩28,053 | +0.29% | 1.8만 |
|---|
| 2026.04.01 | ₩28,019 | ₩28,033 | ₩27,986 | ₩28,006 | -0.05% | 4천 |
|---|
| 2026.03.31 | ₩27,986 | ₩28,133 | ₩27,986 | ₩28,105 | +0.43% | 1.7만 |
|---|
| 2026.03.30 | ₩27,986 | ₩28,026 | ₩27,959 | ₩27,979 | -0.02% | 5.8만 |
|---|
| 2026.03.27 | ₩27,839 | ₩27,892 | ₩27,839 | ₩27,886 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩27,986 | ₩27,986 | ₩27,906 | ₩27,906 | -0.29% | 7.8천 |
|---|
| 2026.03.25 | ₩28,079 | ₩28,079 | ₩28,026 | ₩28,046 | -0.12% | 3만 |
|---|
| 2026.03.24 | ₩27,986 | ₩27,986 | ₩27,946 | ₩27,973 | -0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩27,973 | ₩28,039 | ₩27,973 | ₩28,039 | +0.24% | 500 |
|---|
| 2026.03.20 | ₩28,053 | ₩28,053 | ₩27,922 | ₩27,922 | -0.47% | 1.5만 |
|---|
| 2026.03.19 | ₩27,986 | ₩28,166 | ₩27,986 | ₩28,166 | +0.64% | 2천 |
|---|
| 2026.03.18 | ₩28,200 | ₩28,200 | ₩28,133 | ₩28,133 | -0.24% | 1.8천 |
|---|
| 2026.03.17 | ₩28,200 | ₩28,224 | ₩28,200 | ₩28,220 | +0.07% | 900 |
|---|
| 2026.03.16 | ₩28,160 | ₩28,160 | ₩28,153 | ₩28,153 | -0.02% | 500 |
|---|
| 2026.03.13 | ₩28,153 | ₩28,153 | ₩28,053 | ₩28,053 | -0.36% | 1천 |
|---|
| 2026.03.12 | ₩28,154 | ₩28,154 | ₩28,098 | ₩28,098 | -0.20% | 1.7천 |
|---|
| 2026.03.11 | ₩28,267 | ₩28,267 | ₩28,206 | ₩28,206 | -0.21% | 2천 |
|---|
| 2026.03.10 | ₩28,407 | ₩28,414 | ₩28,367 | ₩28,367 | -0.14% | 6.7천 |
|---|
| 2026.03.09 | ₩28,307 | ₩28,440 | ₩28,280 | ₩28,440 | +0.47% | 6.7천 |
|---|
| 2026.03.06 | ₩28,293 | ₩28,396 | ₩28,293 | ₩28,353 | +0.21% | 6.7천 |
|---|
| 2026.03.05 | ₩28,381 | ₩28,407 | ₩28,347 | ₩28,394 | +0.04% | 6.6천 |
|---|
| 2026.03.04 | ₩28,480 | ₩28,507 | ₩28,480 | ₩28,494 | +0.05% | 2만 |
|---|
| 2026.03.03 | ₩28,387 | ₩28,502 | ₩28,387 | ₩28,500 | +0.40% | 6.9천 |
|---|
| 2026.03.02 | ₩28,507 | ₩28,514 | ₩28,494 | ₩28,514 | +0.02% | 5.3천 |
|---|
| 2026.02.27 | ₩28,700 | ₩28,708 | ₩28,694 | ₩28,704 | +0.01% | 2.3천 |
|---|
| 2026.02.26 | ₩28,647 | ₩28,654 | ₩28,627 | ₩28,647 | 0.00% | 2.2만 |
|---|
| 2026.02.25 | ₩28,627 | ₩28,654 | ₩28,627 | ₩28,634 | +0.02% | 1.7천 |
|---|
| 2026.02.24 | ₩28,650 | ₩28,650 | ₩28,642 | ₩28,647 | -0.01% | 1.5천 |
|---|
| 2026.02.23 | ₩28,634 | ₩28,681 | ₩28,634 | ₩28,661 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩28,601 | ₩28,641 | ₩28,594 | ₩28,622 | +0.07% | 74.4만 |
|---|
| 2026.02.19 | ₩28,587 | ₩28,609 | ₩28,587 | ₩28,607 | +0.07% | 5.9천 |
|---|
| 2026.02.18 | ₩28,614 | ₩28,614 | ₩28,607 | ₩28,607 | -0.02% | 2.4천 |
|---|
| 2026.02.17 | ₩28,627 | ₩28,635 | ₩28,607 | ₩28,634 | +0.02% | 5.2천 |
|---|
| 2026.02.13 | ₩28,601 | ₩28,623 | ₩28,601 | ₩28,621 | +0.07% | 3.6천 |
|---|
| 2026.02.12 | ₩28,480 | ₩28,542 | ₩28,480 | ₩28,541 | +0.21% | 22만 |
|---|
| 2026.02.11 | ₩28,427 | ₩28,434 | ₩28,416 | ₩28,420 | -0.02% | 1.6천 |
|---|
| 2026.02.10 | ₩28,494 | ₩28,494 | ₩28,454 | ₩28,480 | -0.05% | 6.2천 |
|---|
| 2026.02.09 | ₩28,360 | ₩28,400 | ₩28,360 | ₩28,396 | +0.13% | 1.6만 |
|---|
| 2026.02.06 | ₩28,440 | ₩28,440 | ₩28,360 | ₩28,387 | -0.19% | 1.6만 |
|---|
| 2026.02.05 | ₩28,313 | ₩28,360 | ₩28,307 | ₩28,360 | +0.17% | 8만 |
|---|
| 2026.02.04 | ₩28,280 | ₩28,280 | ₩28,248 | ₩28,260 | -0.07% | 1.2만 |
|---|
| 2026.02.03 | ₩28,280 | ₩28,287 | ₩28,249 | ₩28,287 | +0.02% | 11.7만 |
|---|
| 2026.02.02 | ₩28,333 | ₩28,333 | ₩28,273 | ₩28,280 | -0.19% | 4.3천 |
|---|
| 2026.01.30 | ₩28,427 | ₩28,427 | ₩28,407 | ₩28,420 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩28,400 | ₩28,440 | ₩28,373 | ₩28,434 | +0.12% | 3.2천 |
|---|
| 2026.01.28 | ₩28,414 | ₩28,420 | ₩28,387 | ₩28,412 | -0.00% | 12.9만 |
|---|
| 2026.01.27 | ₩28,440 | ₩28,440 | ₩28,410 | ₩28,410 | -0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩28,440 | ₩28,456 | ₩28,432 | ₩28,447 | +0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩28,387 | ₩28,400 | ₩28,373 | ₩28,400 | +0.05% | 2.9천 |
|---|
| 2026.01.22 | ₩28,333 | ₩28,387 | ₩28,327 | ₩28,380 | +0.17% | 1.2만 |
|---|
| 2026.01.21 | ₩28,287 | ₩28,345 | ₩28,287 | ₩28,340 | +0.19% | 1.9천 |
|---|
| 2026.01.20 | ₩28,240 | ₩28,280 | ₩28,240 | ₩28,259 | +0.07% | 2.6만 |
|---|
| 2026.01.16 | ₩28,377 | ₩28,387 | ₩28,353 | ₩28,353 | -0.08% | 7.6천 |
|---|
| 2026.01.15 | ₩28,427 | ₩28,440 | ₩28,398 | ₩28,398 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩28,387 | ₩28,420 | ₩28,367 | ₩28,420 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩28,367 | ₩28,373 | ₩28,347 | ₩28,353 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩28,313 | ₩28,365 | ₩28,313 | ₩28,340 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩28,340 | ₩28,373 | ₩28,340 | ₩28,360 | +0.07% | 1.9만 |
|---|
| 2026.01.08 | ₩28,427 | ₩28,427 | ₩28,300 | ₩28,300 | -0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩28,347 | ₩28,387 | ₩28,327 | ₩28,353 | +0.02% | 1.4만 |
|---|
| 2026.01.06 | ₩28,280 | ₩28,307 | ₩28,280 | ₩28,300 | +0.07% | 1.3만 |
|---|
| 2026.01.05 | ₩28,280 | ₩28,327 | ₩28,280 | ₩28,327 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩28,320 | ₩28,320 | ₩28,240 | ₩28,287 | -0.12% | 17.4만 |
|---|
| 2025.12.31 | ₩28,312 | ₩28,367 | ₩28,307 | ₩28,313 | +0.00% | 2.3만 |
|---|
| 2025.12.30 | ₩28,347 | ₩28,367 | ₩28,347 | ₩28,353 | +0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩28,373 | ₩28,380 | ₩28,353 | ₩28,367 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩28,414 | ₩28,414 | ₩28,353 | ₩28,357 | -0.20% | 3.1만 |
|---|
| 2025.12.24 | ₩28,313 | ₩28,353 | ₩28,307 | ₩28,353 | +0.14% | 1.1만 |
|---|
| 2025.12.23 | ₩28,240 | ₩28,280 | ₩28,213 | ₩28,276 | +0.13% | 4.9만 |
|---|
| 2025.12.22 | ₩28,300 | ₩28,301 | ₩28,273 | ₩28,273 | -0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩28,320 | ₩28,320 | ₩28,307 | ₩28,313 | -0.02% | 4.3천 |
|---|
| 2025.12.18 | ₩28,333 | ₩28,333 | ₩28,320 | ₩28,327 | -0.02% | 4.1천 |
|---|
| 2025.12.17 | ₩28,387 | ₩28,387 | ₩28,360 | ₩28,367 | -0.07% | 6.1천 |
|---|
| 2025.12.16 | ₩28,333 | ₩28,380 | ₩28,333 | ₩28,380 | +0.17% | 3.1만 |
|---|
| 2025.12.15 | ₩28,381 | ₩28,381 | ₩28,327 | ₩28,332 | -0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩28,328 | ₩28,328 | ₩28,313 | ₩28,313 | -0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩28,440 | ₩28,454 | ₩28,394 | ₩28,394 | -0.16% | 1천 |
|---|
| 2025.12.10 | ₩28,293 | ₩28,394 | ₩28,293 | ₩28,394 | +0.35% | 2.2천 |
|---|
| 2025.12.09 | ₩28,387 | ₩28,387 | ₩28,313 | ₩28,313 | -0.26% | 5.3천 |
|---|
| 2025.12.08 | ₩28,454 | ₩28,454 | ₩28,315 | ₩28,340 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩28,412 | ₩28,412 | ₩28,360 | ₩28,367 | -0.16% | 3.4만 |
|---|
| 2025.12.04 | ₩28,427 | ₩28,427 | ₩28,400 | ₩28,407 | -0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩28,420 | ₩28,480 | ₩28,420 | ₩28,467 | +0.16% | 3.7천 |
|---|
| 2025.12.02 | ₩28,373 | ₩28,400 | ₩28,367 | ₩28,394 | +0.07% | 5.6천 |
|---|
| 2025.12.01 | ₩28,400 | ₩28,400 | ₩28,347 | ₩28,387 | -0.05% | 7.2천 |
|---|
| 2025.11.28 | ₩28,607 | ₩28,607 | ₩28,598 | ₩28,598 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩28,574 | ₩28,621 | ₩28,574 | ₩28,621 | +0.16% | 6.5천 |
|---|
| 2025.11.25 | ₩28,554 | ₩28,587 | ₩28,547 | ₩28,574 | +0.07% | 14.6만 |
|---|
| 2025.11.24 | ₩28,480 | ₩28,507 | ₩28,467 | ₩28,500 | +0.07% | 1.2만 |
|---|
| 2025.11.21 | ₩28,438 | ₩28,454 | ₩28,414 | ₩28,454 | +0.06% | 3.3천 |
|---|
| 2025.11.20 | ₩28,400 | ₩28,400 | ₩28,373 | ₩28,380 | -0.07% | 400 |
|---|
| 2025.11.19 | ₩28,387 | ₩28,394 | ₩28,353 | ₩28,353 | -0.12% | 4.3천 |
|---|
| 2025.11.18 | ₩28,387 | ₩28,387 | ₩28,359 | ₩28,360 | -0.09% | 2.7천 |
|---|
| 2025.11.17 | ₩28,494 | ₩28,494 | ₩28,347 | ₩28,348 | -0.51% | 2.4천 |
|---|
| 2025.11.14 | ₩28,385 | ₩28,414 | ₩28,347 | ₩28,347 | -0.14% | 27.7만 |
|---|
| 2025.11.13 | ₩28,400 | ₩28,427 | ₩28,385 | ₩28,387 | -0.05% | 8.8천 |
|---|
| 2025.11.12 | ₩28,447 | ₩28,462 | ₩28,440 | ₩28,460 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩28,440 | ₩28,480 | ₩28,440 | ₩28,476 | +0.13% | 5천 |
|---|
| 2025.11.10 | ₩28,412 | ₩28,414 | ₩28,394 | ₩28,400 | -0.04% | 5.8천 |
|---|
| 2025.11.07 | ₩28,387 | ₩28,427 | ₩28,376 | ₩28,400 | +0.05% | 1.5만 |
|---|
| 2025.11.06 | ₩28,388 | ₩28,427 | ₩28,388 | ₩28,414 | +0.09% | 9천 |
|---|
| 2025.11.05 | ₩28,307 | ₩28,320 | ₩28,307 | ₩28,320 | +0.05% | 4.5천 |
|---|
| 2025.11.04 | ₩28,373 | ₩28,440 | ₩28,373 | ₩28,407 | +0.12% | 9.1천 |
|---|
| 2025.11.03 | ₩28,373 | ₩28,387 | ₩28,373 | ₩28,387 | +0.05% | 2.5천 |
|---|
| 2025.10.31 | ₩28,575 | ₩28,575 | ₩28,507 | ₩28,527 | -0.17% | 5.4천 |
|---|
| 2025.10.30 | ₩28,534 | ₩28,601 | ₩28,534 | ₩28,574 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩28,734 | ₩28,740 | ₩28,647 | ₩28,647 | -0.30% | 7.5천 |
|---|
| 2025.10.28 | ₩28,748 | ₩28,748 | ₩28,721 | ₩28,728 | -0.07% | 4.2천 |
|---|
| 2025.10.27 | ₩28,681 | ₩28,748 | ₩28,680 | ₩28,748 | +0.23% | 4천 |
|---|
| 2025.10.24 | ₩28,688 | ₩28,701 | ₩28,681 | ₩28,701 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩28,681 | ₩28,705 | ₩28,681 | ₩28,681 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩28,690 | ₩28,721 | ₩28,690 | ₩28,714 | +0.08% | 5.4천 |
|---|
| 2025.10.21 | ₩28,748 | ₩28,748 | ₩28,721 | ₩28,721 | -0.09% | 5천 |
|---|
| 2025.10.20 | ₩28,667 | ₩28,682 | ₩28,667 | ₩28,682 | +0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩28,627 | ₩28,634 | ₩28,627 | ₩28,634 | +0.02% | 500 |
|---|
| 2025.10.16 | ₩28,586 | ₩28,657 | ₩28,586 | ₩28,657 | +0.25% | 6.9만 |
|---|
| 2025.10.15 | ₩28,625 | ₩28,627 | ₩28,566 | ₩28,581 | -0.15% | 6.9천 |
|---|
| 2025.10.14 | ₩28,480 | ₩28,587 | ₩28,480 | ₩28,587 | +0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩28,494 | ₩28,575 | ₩28,494 | ₩28,514 | +0.07% | 3.3천 |
|---|
| 2025.10.10 | ₩28,462 | ₩28,494 | ₩28,462 | ₩28,480 | +0.07% | 10.5만 |
|---|