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 | ₩26,791 | ₩26,831 | ₩26,775 | ₩26,818 | +0.10% | 20.7만 |
| 2026.10.08 | ₩26,744 | ₩26,845 | ₩26,744 | ₩26,825 | +0.30% | 1.1만 |
| 2026.10.07 | ₩26,697 | ₩26,791 | ₩26,684 | ₩26,791 | +0.35% | 30.8만 |
| 2026.10.06 | ₩26,778 | ₩26,811 | ₩26,744 | ₩26,791 | +0.05% | 3만 |
| 2026.10.05 | ₩26,952 | ₩26,952 | ₩26,657 | ₩26,724 | -0.85% | 3.2만 |
| 2026.10.02 | ₩26,858 | ₩26,872 | ₩26,724 | ₩26,727 | -0.49% | 1.1만 |
| 2026.10.01 | ₩26,677 | ₩26,831 | ₩26,671 | ₩26,784 | +0.40% | 1.3만 |
| 2026.09.30 | ₩26,845 | ₩26,845 | ₩26,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,845 |
| 0.00% |
| 6.3만 |
| 2026.09.29 | ₩26,912 | ₩26,912 | ₩26,805 | ₩26,858 | -0.20% | 3천 |
|---|
| 2026.09.28 | ₩26,898 | ₩26,939 | ₩26,872 | ₩26,912 | +0.05% | 4.3만 |
|---|
| 2026.09.25 | ₩26,984 | ₩27,019 | ₩26,898 | ₩27,006 | +0.08% | 14.3만 |
|---|
| 2026.09.24 | ₩27,126 | ₩27,126 | ₩26,965 | ₩26,965 | -0.59% | 4.1천 |
|---|
| 2026.09.23 | ₩27,301 | ₩27,301 | ₩27,089 | ₩27,126 | -0.64% | 1.3천 |
|---|
| 2026.09.22 | ₩27,354 | ₩27,354 | ₩27,314 | ₩27,354 | 0.00% | 5.2만 |
|---|
| 2026.09.21 | ₩27,328 | ₩27,334 | ₩27,314 | ₩27,321 | -0.02% | 7.1만 |
|---|
| 2026.09.18 | ₩27,274 | ₩27,282 | ₩27,260 | ₩27,274 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩27,348 | ₩27,374 | ₩27,341 | ₩27,374 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩27,354 | ₩27,354 | ₩27,260 | ₩27,260 | -0.34% | 1.3만 |
|---|
| 2026.09.15 | ₩27,193 | ₩27,220 | ₩27,193 | ₩27,214 | +0.07% | 1.2만 |
|---|
| 2026.09.14 | ₩27,234 | ₩27,287 | ₩27,207 | ₩27,234 | 0.00% | 4.1천 |
|---|
| 2026.09.11 | ₩27,341 | ₩27,354 | ₩27,341 | ₩27,348 | +0.02% | 800 |
|---|
| 2026.09.10 | ₩27,341 | ₩27,341 | ₩27,301 | ₩27,307 | -0.12% | 6천 |
|---|
| 2026.09.09 | ₩27,488 | ₩27,502 | ₩27,424 | ₩27,448 | -0.15% | 21.8만 |
|---|
| 2026.09.08 | ₩27,569 | ₩27,569 | ₩27,502 | ₩27,502 | -0.24% | 1.5만 |
|---|
| 2026.09.04 | ₩27,569 | ₩27,569 | ₩27,542 | ₩27,549 | -0.07% | 1.1만 |
|---|
| 2026.09.03 | ₩27,566 | ₩27,582 | ₩27,530 | ₩27,550 | -0.06% | 3.5천 |
|---|
| 2026.09.02 | ₩27,502 | ₩27,502 | ₩27,468 | ₩27,478 | -0.09% | 8.5만 |
|---|
| 2026.09.01 | ₩27,515 | ₩27,515 | ₩27,471 | ₩27,471 | -0.16% | 12.9만 |
|---|
| 2026.08.31 | ₩27,636 | ₩27,676 | ₩27,636 | ₩27,656 | +0.07% | 4.6천 |
|---|
| 2026.08.28 | ₩27,810 | ₩27,824 | ₩27,716 | ₩27,716 | -0.34% | 4.3천 |
|---|
| 2026.08.27 | ₩27,810 | ₩27,818 | ₩27,777 | ₩27,797 | -0.05% | 1.1만 |
|---|
| 2026.08.26 | ₩27,837 | ₩27,837 | ₩27,797 | ₩27,817 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩27,783 | ₩27,830 | ₩27,783 | ₩27,830 | +0.17% | 6.2천 |
|---|
| 2026.08.24 | ₩27,696 | ₩27,716 | ₩27,676 | ₩27,710 | +0.05% | 10.7만 |
|---|
| 2026.08.21 | ₩27,656 | ₩27,663 | ₩27,649 | ₩27,663 | +0.02% | 3.4천 |
|---|
| 2026.08.20 | ₩27,683 | ₩27,723 | ₩27,676 | ₩27,690 | +0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩27,757 | ₩27,757 | ₩27,723 | ₩27,750 | -0.02% | 3.4만 |
|---|
| 2026.08.18 | ₩27,582 | ₩27,649 | ₩27,582 | ₩27,649 | +0.24% | 2.7천 |
|---|
| 2026.08.17 | ₩27,663 | ₩27,671 | ₩27,623 | ₩27,623 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩27,743 | ₩27,754 | ₩27,690 | ₩27,696 | -0.17% | 3천 |
|---|
| 2026.08.13 | ₩27,750 | ₩27,783 | ₩27,743 | ₩27,757 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩27,703 | ₩27,703 | ₩27,676 | ₩27,676 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩27,669 | ₩27,676 | ₩27,623 | ₩27,649 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩27,663 | ₩27,663 | ₩27,636 | ₩27,640 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩27,743 | ₩27,757 | ₩27,716 | ₩27,723 | -0.07% | 5.5천 |
|---|
| 2026.08.06 | ₩27,716 | ₩27,716 | ₩27,678 | ₩27,687 | -0.11% | 5.3만 |
|---|
| 2026.08.05 | ₩27,770 | ₩27,770 | ₩27,749 | ₩27,757 | -0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩27,730 | ₩27,737 | ₩27,703 | ₩27,737 | +0.02% | 1만 |
|---|
| 2026.08.03 | ₩27,623 | ₩27,632 | ₩27,623 | ₩27,629 | +0.02% | 5.3천 |
|---|
| 2026.07.31 | ₩27,669 | ₩27,676 | ₩27,649 | ₩27,671 | +0.00% | 2.9천 |
|---|
| 2026.07.30 | ₩27,757 | ₩27,757 | ₩27,716 | ₩27,750 | -0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩27,797 | ₩27,797 | ₩27,743 | ₩27,743 | -0.19% | 6.2만 |
|---|
| 2026.07.28 | ₩27,810 | ₩27,850 | ₩27,797 | ₩27,837 | +0.10% | 3.9만 |
|---|
| 2026.07.27 | ₩27,794 | ₩27,794 | ₩27,758 | ₩27,777 | -0.06% | 900 |
|---|
| 2026.07.24 | ₩27,723 | ₩27,723 | ₩27,722 | ₩27,722 | -0.00% | 300 |
|---|
| 2026.07.23 | ₩27,688 | ₩27,690 | ₩27,676 | ₩27,676 | -0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩27,757 | ₩27,770 | ₩27,757 | ₩27,767 | +0.04% | 1.8천 |
|---|
| 2026.07.21 | ₩27,822 | ₩27,822 | ₩27,797 | ₩27,810 | -0.04% | 2.6천 |
|---|
| 2026.07.20 | ₩27,897 | ₩27,897 | ₩27,850 | ₩27,871 | -0.10% | 2천 |
|---|
| 2026.07.17 | ₩27,958 | ₩27,958 | ₩27,931 | ₩27,944 | -0.05% | 2천 |
|---|
| 2026.07.16 | ₩27,897 | ₩27,918 | ₩27,897 | ₩27,918 | +0.07% | 2.1천 |
|---|
| 2026.07.15 | ₩27,904 | ₩27,944 | ₩27,904 | ₩27,924 | +0.07% | 5.4천 |
|---|
| 2026.07.14 | ₩27,877 | ₩27,891 | ₩27,824 | ₩27,877 | 0.00% | 4.2천 |
|---|
| 2026.07.13 | ₩27,850 | ₩27,891 | ₩27,817 | ₩27,817 | -0.12% | 6.1천 |
|---|
| 2026.07.10 | ₩27,918 | ₩27,931 | ₩27,891 | ₩27,918 | 0.00% | 7.4천 |
|---|
| 2026.07.09 | ₩27,918 | ₩27,971 | ₩27,904 | ₩27,944 | +0.10% | 4.1천 |
|---|
| 2026.07.08 | ₩27,884 | ₩27,904 | ₩27,864 | ₩27,897 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩27,995 | ₩27,998 | ₩27,944 | ₩27,944 | -0.18% | 1.3만 |
|---|
| 2026.07.06 | ₩28,038 | ₩28,058 | ₩28,038 | ₩28,058 | +0.07% | 6.4천 |
|---|
| 2026.07.02 | ₩28,045 | ₩28,058 | ₩28,025 | ₩28,052 | +0.02% | 2.4천 |
|---|
| 2026.07.01 | ₩28,052 | ₩28,065 | ₩28,038 | ₩28,038 | -0.05% | 6.9천 |
|---|
| 2026.06.30 | ₩28,280 | ₩28,280 | ₩28,195 | ₩28,195 | -0.30% | 1.3만 |
|---|
| 2026.06.29 | ₩28,288 | ₩28,306 | ₩28,266 | ₩28,293 | +0.02% | 1.2만 |
|---|
| 2026.06.26 | ₩28,266 | ₩28,289 | ₩28,263 | ₩28,273 | +0.02% | 7.1천 |
|---|
| 2026.06.25 | ₩28,266 | ₩28,306 | ₩28,253 | ₩28,253 | -0.05% | 3.9천 |
|---|
| 2026.06.24 | ₩28,219 | ₩28,247 | ₩28,210 | ₩28,239 | +0.07% | 9.9천 |
|---|
| 2026.06.23 | ₩28,119 | ₩28,132 | ₩28,092 | ₩28,112 | -0.02% | 3.1만 |
|---|
| 2026.06.22 | ₩28,092 | ₩28,105 | ₩28,065 | ₩28,085 | -0.02% | 7.3천 |
|---|
| 2026.06.18 | ₩28,199 | ₩28,199 | ₩28,152 | ₩28,152 | -0.17% | 5.6천 |
|---|
| 2026.06.17 | ₩28,199 | ₩28,199 | ₩28,092 | ₩28,092 | -0.38% | 7.3천 |
|---|
| 2026.06.16 | ₩28,159 | ₩28,186 | ₩28,159 | ₩28,186 | +0.10% | 1.3천 |
|---|
| 2026.06.15 | ₩28,239 | ₩28,239 | ₩28,105 | ₩28,145 | -0.33% | 1.2만 |
|---|
| 2026.06.12 | ₩28,104 | ₩28,132 | ₩28,078 | ₩28,119 | +0.05% | 4.3천 |
|---|
| 2026.06.11 | ₩28,011 | ₩28,132 | ₩28,005 | ₩28,132 | +0.43% | 7.8천 |
|---|
| 2026.06.10 | ₩28,005 | ₩28,011 | ₩27,971 | ₩27,978 | -0.10% | 4.4천 |
|---|
| 2026.06.09 | ₩27,991 | ₩28,011 | ₩27,958 | ₩28,011 | +0.07% | 5천 |
|---|
| 2026.06.08 | ₩27,985 | ₩27,985 | ₩27,934 | ₩27,958 | -0.10% | 6천 |
|---|
| 2026.06.05 | ₩28,078 | ₩28,078 | ₩27,971 | ₩27,971 | -0.38% | 4.3천 |
|---|
| 2026.06.04 | ₩28,038 | ₩28,105 | ₩28,038 | ₩28,092 | +0.19% | 5.1천 |
|---|
| 2026.06.03 | ₩28,038 | ₩28,050 | ₩28,025 | ₩28,045 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩28,119 | ₩28,119 | ₩28,092 | ₩28,097 | -0.08% | 4.2천 |
|---|
| 2026.06.01 | ₩28,052 | ₩28,119 | ₩28,045 | ₩28,108 | +0.20% | 3.1만 |
|---|
| 2026.05.29 | ₩28,213 | ₩28,239 | ₩28,213 | ₩28,219 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩28,159 | ₩28,199 | ₩28,132 | ₩28,192 | +0.12% | 5.5만 |
|---|
| 2026.05.27 | ₩28,132 | ₩28,139 | ₩28,105 | ₩28,132 | 0.00% | 6.2천 |
|---|
| 2026.05.26 | ₩28,092 | ₩28,105 | ₩28,081 | ₩28,105 | +0.05% | 8.6천 |
|---|
| 2026.05.22 | ₩28,025 | ₩28,038 | ₩27,958 | ₩28,038 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩27,864 | ₩28,011 | ₩27,864 | ₩28,011 | +0.53% | 9.2천 |
|---|
| 2026.05.20 | ₩27,810 | ₩27,958 | ₩27,797 | ₩27,958 | +0.53% | 4.7천 |
|---|
| 2026.05.19 | ₩27,824 | ₩27,830 | ₩27,759 | ₩27,810 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩27,944 | ₩27,944 | ₩27,904 | ₩27,904 | -0.14% | 1.4천 |
|---|
| 2026.05.15 | ₩27,918 | ₩27,938 | ₩27,911 | ₩27,911 | -0.02% | 4.6천 |
|---|
| 2026.05.14 | ₩28,119 | ₩28,125 | ₩28,065 | ₩28,065 | -0.19% | 9.7천 |
|---|
| 2026.05.13 | ₩28,065 | ₩28,072 | ₩28,038 | ₩28,072 | +0.02% | 9.6천 |
|---|
| 2026.05.12 | ₩28,078 | ₩28,086 | ₩28,065 | ₩28,078 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩28,186 | ₩28,186 | ₩28,145 | ₩28,159 | -0.10% | 5.2천 |
|---|
| 2026.05.08 | ₩28,221 | ₩28,226 | ₩28,202 | ₩28,226 | +0.02% | 7.5천 |
|---|
| 2026.05.07 | ₩28,233 | ₩28,239 | ₩28,186 | ₩28,199 | -0.12% | 3.5만 |
|---|
| 2026.05.06 | ₩28,199 | ₩28,219 | ₩28,179 | ₩28,213 | +0.05% | 1.7만 |
|---|
| 2026.05.05 | ₩28,092 | ₩28,099 | ₩28,065 | ₩28,092 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩28,172 | ₩28,172 | ₩27,998 | ₩28,038 | -0.48% | 5.7천 |
|---|
| 2026.05.01 | ₩28,105 | ₩28,159 | ₩28,092 | ₩28,119 | +0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩28,186 | ₩28,213 | ₩28,172 | ₩28,199 | +0.05% | 9.4천 |
|---|
| 2026.04.29 | ₩28,226 | ₩28,226 | ₩28,145 | ₩28,159 | -0.24% | 5.1천 |
|---|
| 2026.04.28 | ₩28,219 | ₩28,253 | ₩28,219 | ₩28,253 | +0.12% | 1.2만 |
|---|
| 2026.04.27 | ₩28,306 | ₩28,306 | ₩28,266 | ₩28,280 | -0.09% | 8천 |
|---|
| 2026.04.24 | ₩28,347 | ₩28,347 | ₩28,266 | ₩28,333 | -0.05% | 1.4만 |
|---|
| 2026.04.23 | ₩28,333 | ₩28,347 | ₩28,266 | ₩28,293 | -0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩28,347 | ₩28,367 | ₩28,333 | ₩28,333 | -0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩28,367 | ₩28,367 | ₩28,280 | ₩28,306 | -0.21% | 2만 |
|---|
| 2026.04.20 | ₩28,387 | ₩28,400 | ₩28,347 | ₩28,400 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩28,414 | ₩28,420 | ₩28,373 | ₩28,394 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩28,306 | ₩28,313 | ₩28,266 | ₩28,293 | -0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩28,360 | ₩28,360 | ₩28,320 | ₩28,340 | -0.07% | 1.9만 |
|---|
| 2026.04.14 | ₩28,306 | ₩28,373 | ₩28,306 | ₩28,368 | +0.22% | 4만 |
|---|
| 2026.04.13 | ₩28,239 | ₩28,293 | ₩28,213 | ₩28,293 | +0.19% | 91만 |
|---|
| 2026.04.10 | ₩28,266 | ₩28,266 | ₩28,226 | ₩28,226 | -0.14% | 1.9천 |
|---|
| 2026.04.09 | ₩28,242 | ₩28,313 | ₩28,186 | ₩28,280 | +0.13% | 1.6만 |
|---|
| 2026.04.08 | ₩28,320 | ₩28,320 | ₩28,226 | ₩28,233 | -0.31% | 8.8천 |
|---|
| 2026.04.07 | ₩28,078 | ₩28,186 | ₩28,048 | ₩28,166 | +0.31% | 2.2만 |
|---|
| 2026.04.06 | ₩28,052 | ₩28,159 | ₩28,052 | ₩28,139 | +0.31% | 3천 |
|---|
| 2026.04.02 | ₩28,065 | ₩28,172 | ₩28,065 | ₩28,145 | +0.29% | 1.8만 |
|---|
| 2026.04.01 | ₩28,112 | ₩28,125 | ₩28,078 | ₩28,099 | -0.05% | 4천 |
|---|
| 2026.03.31 | ₩28,078 | ₩28,226 | ₩28,078 | ₩28,198 | +0.43% | 1.7만 |
|---|
| 2026.03.30 | ₩28,078 | ₩28,119 | ₩28,052 | ₩28,072 | -0.02% | 5.8만 |
|---|
| 2026.03.27 | ₩27,931 | ₩27,985 | ₩27,931 | ₩27,978 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩28,078 | ₩28,078 | ₩27,998 | ₩27,998 | -0.29% | 7.8천 |
|---|
| 2026.03.25 | ₩28,172 | ₩28,172 | ₩28,119 | ₩28,139 | -0.12% | 3만 |
|---|
| 2026.03.24 | ₩28,078 | ₩28,078 | ₩28,038 | ₩28,065 | -0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩28,065 | ₩28,132 | ₩28,065 | ₩28,132 | +0.24% | 500 |
|---|
| 2026.03.20 | ₩28,145 | ₩28,145 | ₩28,014 | ₩28,014 | -0.47% | 1.5만 |
|---|
| 2026.03.19 | ₩28,078 | ₩28,259 | ₩28,078 | ₩28,259 | +0.64% | 2천 |
|---|
| 2026.03.18 | ₩28,293 | ₩28,293 | ₩28,226 | ₩28,226 | -0.24% | 1.8천 |
|---|
| 2026.03.17 | ₩28,293 | ₩28,317 | ₩28,293 | ₩28,313 | +0.07% | 900 |
|---|
| 2026.03.16 | ₩28,253 | ₩28,253 | ₩28,246 | ₩28,246 | -0.02% | 500 |
|---|
| 2026.03.13 | ₩28,246 | ₩28,246 | ₩28,145 | ₩28,145 | -0.36% | 1천 |
|---|
| 2026.03.12 | ₩28,247 | ₩28,247 | ₩28,191 | ₩28,191 | -0.20% | 1.7천 |
|---|
| 2026.03.11 | ₩28,360 | ₩28,360 | ₩28,300 | ₩28,300 | -0.21% | 2천 |
|---|
| 2026.03.10 | ₩28,501 | ₩28,508 | ₩28,461 | ₩28,461 | -0.14% | 6.7천 |
|---|
| 2026.03.09 | ₩28,400 | ₩28,534 | ₩28,373 | ₩28,534 | +0.47% | 6.7천 |
|---|
| 2026.03.06 | ₩28,387 | ₩28,490 | ₩28,387 | ₩28,447 | +0.21% | 6.7천 |
|---|
| 2026.03.05 | ₩28,475 | ₩28,501 | ₩28,440 | ₩28,487 | +0.04% | 6.6천 |
|---|
| 2026.03.04 | ₩28,575 | ₩28,601 | ₩28,575 | ₩28,588 | +0.05% | 2만 |
|---|
| 2026.03.03 | ₩28,481 | ₩28,596 | ₩28,481 | ₩28,595 | +0.40% | 6.9천 |
|---|
| 2026.03.02 | ₩28,601 | ₩28,608 | ₩28,588 | ₩28,608 | +0.02% | 5.3천 |
|---|
| 2026.02.27 | ₩28,794 | ₩28,803 | ₩28,789 | ₩28,799 | +0.01% | 2.3천 |
|---|
| 2026.02.26 | ₩28,742 | ₩28,749 | ₩28,722 | ₩28,742 | 0.00% | 2.2만 |
|---|
| 2026.02.25 | ₩28,722 | ₩28,749 | ₩28,722 | ₩28,729 | +0.02% | 1.7천 |
|---|
| 2026.02.24 | ₩28,745 | ₩28,745 | ₩28,737 | ₩28,742 | -0.01% | 1.5천 |
|---|
| 2026.02.23 | ₩28,729 | ₩28,776 | ₩28,729 | ₩28,756 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩28,695 | ₩28,735 | ₩28,689 | ₩28,717 | +0.07% | 74.4만 |
|---|
| 2026.02.19 | ₩28,682 | ₩28,703 | ₩28,682 | ₩28,702 | +0.07% | 5.9천 |
|---|
| 2026.02.18 | ₩28,709 | ₩28,709 | ₩28,702 | ₩28,702 | -0.02% | 2.4천 |
|---|
| 2026.02.17 | ₩28,722 | ₩28,730 | ₩28,702 | ₩28,729 | +0.02% | 5.2천 |
|---|
| 2026.02.13 | ₩28,695 | ₩28,718 | ₩28,695 | ₩28,715 | +0.07% | 3.6천 |
|---|
| 2026.02.12 | ₩28,575 | ₩28,636 | ₩28,575 | ₩28,635 | +0.21% | 22만 |
|---|
| 2026.02.11 | ₩28,521 | ₩28,528 | ₩28,510 | ₩28,514 | -0.02% | 1.6천 |
|---|
| 2026.02.10 | ₩28,588 | ₩28,588 | ₩28,548 | ₩28,575 | -0.05% | 6.2천 |
|---|
| 2026.02.09 | ₩28,454 | ₩28,494 | ₩28,454 | ₩28,490 | +0.13% | 1.6만 |
|---|
| 2026.02.06 | ₩28,534 | ₩28,534 | ₩28,454 | ₩28,481 | -0.19% | 1.6만 |
|---|
| 2026.02.05 | ₩28,407 | ₩28,454 | ₩28,400 | ₩28,454 | +0.17% | 8만 |
|---|
| 2026.02.04 | ₩28,373 | ₩28,373 | ₩28,341 | ₩28,353 | -0.07% | 1.2만 |
|---|
| 2026.02.03 | ₩28,373 | ₩28,380 | ₩28,343 | ₩28,380 | +0.02% | 11.7만 |
|---|
| 2026.02.02 | ₩28,427 | ₩28,427 | ₩28,367 | ₩28,373 | -0.19% | 4.3천 |
|---|
| 2026.01.30 | ₩28,521 | ₩28,521 | ₩28,501 | ₩28,514 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩28,494 | ₩28,534 | ₩28,467 | ₩28,528 | +0.12% | 3.2천 |
|---|
| 2026.01.28 | ₩28,508 | ₩28,514 | ₩28,481 | ₩28,506 | -0.00% | 12.9만 |
|---|
| 2026.01.27 | ₩28,534 | ₩28,534 | ₩28,504 | ₩28,504 | -0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩28,534 | ₩28,550 | ₩28,526 | ₩28,541 | +0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩28,481 | ₩28,494 | ₩28,467 | ₩28,494 | +0.05% | 2.9천 |
|---|
| 2026.01.22 | ₩28,427 | ₩28,481 | ₩28,420 | ₩28,474 | +0.17% | 1.2만 |
|---|
| 2026.01.21 | ₩28,380 | ₩28,439 | ₩28,380 | ₩28,434 | +0.19% | 1.9천 |
|---|
| 2026.01.20 | ₩28,333 | ₩28,373 | ₩28,333 | ₩28,352 | +0.07% | 2.6만 |
|---|
| 2026.01.16 | ₩28,471 | ₩28,481 | ₩28,447 | ₩28,447 | -0.08% | 7.6천 |
|---|
| 2026.01.15 | ₩28,521 | ₩28,534 | ₩28,491 | ₩28,491 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩28,481 | ₩28,514 | ₩28,461 | ₩28,514 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩28,461 | ₩28,467 | ₩28,440 | ₩28,447 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩28,407 | ₩28,459 | ₩28,407 | ₩28,434 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩28,434 | ₩28,467 | ₩28,434 | ₩28,454 | +0.07% | 1.9만 |
|---|
| 2026.01.08 | ₩28,521 | ₩28,521 | ₩28,394 | ₩28,394 | -0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩28,440 | ₩28,481 | ₩28,420 | ₩28,447 | +0.02% | 1.4만 |
|---|
| 2026.01.06 | ₩28,373 | ₩28,400 | ₩28,373 | ₩28,394 | +0.07% | 1.3만 |
|---|
| 2026.01.05 | ₩28,373 | ₩28,420 | ₩28,373 | ₩28,420 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩28,414 | ₩28,414 | ₩28,333 | ₩28,380 | -0.12% | 17.4만 |
|---|
| 2025.12.31 | ₩28,406 | ₩28,461 | ₩28,400 | ₩28,407 | +0.00% | 2.3만 |
|---|
| 2025.12.30 | ₩28,440 | ₩28,461 | ₩28,440 | ₩28,447 | +0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩28,467 | ₩28,474 | ₩28,447 | ₩28,461 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩28,508 | ₩28,508 | ₩28,447 | ₩28,451 | -0.20% | 3.1만 |
|---|
| 2025.12.24 | ₩28,407 | ₩28,447 | ₩28,400 | ₩28,447 | +0.14% | 1.1만 |
|---|
| 2025.12.23 | ₩28,333 | ₩28,373 | ₩28,306 | ₩28,369 | +0.13% | 4.9만 |
|---|
| 2025.12.22 | ₩28,394 | ₩28,395 | ₩28,367 | ₩28,367 | -0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩28,414 | ₩28,414 | ₩28,400 | ₩28,407 | -0.02% | 4.3천 |
|---|
| 2025.12.18 | ₩28,427 | ₩28,427 | ₩28,414 | ₩28,420 | -0.02% | 4.1천 |
|---|
| 2025.12.17 | ₩28,481 | ₩28,481 | ₩28,454 | ₩28,461 | -0.07% | 6.1천 |
|---|
| 2025.12.16 | ₩28,427 | ₩28,474 | ₩28,427 | ₩28,474 | +0.17% | 3.1만 |
|---|
| 2025.12.15 | ₩28,475 | ₩28,475 | ₩28,420 | ₩28,426 | -0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩28,422 | ₩28,422 | ₩28,407 | ₩28,407 | -0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩28,534 | ₩28,548 | ₩28,487 | ₩28,487 | -0.16% | 1천 |
|---|
| 2025.12.10 | ₩28,387 | ₩28,487 | ₩28,387 | ₩28,487 | +0.35% | 2.2천 |
|---|
| 2025.12.09 | ₩28,481 | ₩28,481 | ₩28,407 | ₩28,407 | -0.26% | 5.3천 |
|---|
| 2025.12.08 | ₩28,548 | ₩28,548 | ₩28,408 | ₩28,434 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩28,506 | ₩28,506 | ₩28,454 | ₩28,461 | -0.16% | 3.4만 |
|---|
| 2025.12.04 | ₩28,521 | ₩28,521 | ₩28,494 | ₩28,501 | -0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩28,514 | ₩28,575 | ₩28,514 | ₩28,561 | +0.16% | 3.7천 |
|---|
| 2025.12.02 | ₩28,467 | ₩28,494 | ₩28,461 | ₩28,487 | +0.07% | 5.6천 |
|---|
| 2025.12.01 | ₩28,494 | ₩28,494 | ₩28,440 | ₩28,481 | -0.05% | 7.2천 |
|---|
| 2025.11.28 | ₩28,702 | ₩28,702 | ₩28,693 | ₩28,693 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩28,668 | ₩28,715 | ₩28,668 | ₩28,715 | +0.16% | 6.5천 |
|---|
| 2025.11.25 | ₩28,648 | ₩28,682 | ₩28,642 | ₩28,668 | +0.07% | 14.6만 |
|---|
| 2025.11.24 | ₩28,575 | ₩28,601 | ₩28,561 | ₩28,595 | +0.07% | 1.2만 |
|---|
| 2025.11.21 | ₩28,532 | ₩28,548 | ₩28,508 | ₩28,548 | +0.06% | 3.3천 |
|---|
| 2025.11.20 | ₩28,494 | ₩28,494 | ₩28,467 | ₩28,474 | -0.07% | 400 |
|---|
| 2025.11.19 | ₩28,481 | ₩28,487 | ₩28,447 | ₩28,447 | -0.12% | 4.3천 |
|---|
| 2025.11.18 | ₩28,481 | ₩28,481 | ₩28,453 | ₩28,454 | -0.09% | 2.7천 |
|---|
| 2025.11.17 | ₩28,588 | ₩28,588 | ₩28,440 | ₩28,442 | -0.51% | 2.4천 |
|---|
| 2025.11.14 | ₩28,479 | ₩28,508 | ₩28,440 | ₩28,440 | -0.14% | 27.7만 |
|---|
| 2025.11.13 | ₩28,494 | ₩28,521 | ₩28,479 | ₩28,481 | -0.05% | 8.8천 |
|---|
| 2025.11.12 | ₩28,541 | ₩28,556 | ₩28,534 | ₩28,554 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩28,534 | ₩28,575 | ₩28,534 | ₩28,571 | +0.13% | 5천 |
|---|
| 2025.11.10 | ₩28,506 | ₩28,508 | ₩28,487 | ₩28,494 | -0.04% | 5.8천 |
|---|
| 2025.11.07 | ₩28,481 | ₩28,521 | ₩28,470 | ₩28,494 | +0.05% | 1.5만 |
|---|
| 2025.11.06 | ₩28,482 | ₩28,521 | ₩28,482 | ₩28,508 | +0.09% | 9천 |
|---|
| 2025.11.05 | ₩28,400 | ₩28,414 | ₩28,400 | ₩28,414 | +0.05% | 4.5천 |
|---|
| 2025.11.04 | ₩28,467 | ₩28,534 | ₩28,467 | ₩28,501 | +0.12% | 9.1천 |
|---|
| 2025.11.03 | ₩28,467 | ₩28,481 | ₩28,467 | ₩28,481 | +0.05% | 2.5천 |
|---|
| 2025.10.31 | ₩28,670 | ₩28,670 | ₩28,601 | ₩28,622 | -0.17% | 5.4천 |
|---|
| 2025.10.30 | ₩28,628 | ₩28,695 | ₩28,628 | ₩28,668 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩28,829 | ₩28,835 | ₩28,742 | ₩28,742 | -0.30% | 7.5천 |
|---|
| 2025.10.28 | ₩28,843 | ₩28,843 | ₩28,816 | ₩28,823 | -0.07% | 4.2천 |
|---|
| 2025.10.27 | ₩28,776 | ₩28,843 | ₩28,774 | ₩28,843 | +0.23% | 4천 |
|---|
| 2025.10.24 | ₩28,782 | ₩28,796 | ₩28,776 | ₩28,796 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩28,776 | ₩28,800 | ₩28,776 | ₩28,776 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩28,785 | ₩28,816 | ₩28,785 | ₩28,809 | +0.08% | 5.4천 |
|---|
| 2025.10.21 | ₩28,843 | ₩28,843 | ₩28,816 | ₩28,816 | -0.09% | 5천 |
|---|
| 2025.10.20 | ₩28,762 | ₩28,777 | ₩28,762 | ₩28,777 | +0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩28,722 | ₩28,729 | ₩28,722 | ₩28,729 | +0.02% | 500 |
|---|
| 2025.10.16 | ₩28,681 | ₩28,752 | ₩28,681 | ₩28,752 | +0.25% | 6.9만 |
|---|
| 2025.10.15 | ₩28,719 | ₩28,722 | ₩28,660 | ₩28,675 | -0.15% | 6.9천 |
|---|
| 2025.10.14 | ₩28,575 | ₩28,682 | ₩28,575 | ₩28,682 | +0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩28,588 | ₩28,670 | ₩28,588 | ₩28,608 | +0.07% | 3.3천 |
|---|
| 2025.10.10 | ₩28,556 | ₩28,588 | ₩28,556 | ₩28,575 | +0.07% | 10.5만 |
|---|