시장 데이터를 불러오는 중
전체 종목
Nuveen ESG International Developed Markets Equity ETF 과거 주가
Nuveen ESG International Developed Markets Equity ETF · NUDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG International Developed Markets Equity ETF · NUDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,474 | ₩52,568 | ₩52,254 | ₩52,467 | -0.01% | 3.3만 |
| 2026.10.08 | ₩52,080 | ₩52,334 | ₩51,920 | ₩52,120 | +0.08% | 9만 |
| 2026.10.07 | ₩52,454 | ₩52,695 | ₩52,240 | ₩52,521 | +0.13% | 5.6만 |
| 2026.10.06 | ₩53,363 | ₩53,403 | ₩53,002 | ₩53,002 | -0.68% | 4.8만 |
| 2026.10.05 | ₩52,895 | ₩53,165 | ₩52,601 | ₩53,002 | +0.20% | 5.3만 |
| 2026.10.02 | ₩52,948 | ₩53,202 | ₩52,601 | ₩52,989 | +0.08% | 14.2만 |
| 2026.10.01 | ₩52,975 | ₩53,002 | ₩52,280 | ₩52,441 | -1.01% | 190.5만 |
| 2026.09.30 | ₩53,737 | ₩53,737 | ₩52,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,055 |
| -1.27% |
| 179.7만 |
| 2026.09.29 | ₩53,443 | ₩53,536 | ₩53,122 | ₩53,456 | +0.02% | 4만 |
|---|
| 2026.09.28 | ₩53,570 | ₩53,937 | ₩53,309 | ₩53,523 | -0.09% | 7만 |
|---|
| 2026.09.25 | ₩53,690 | ₩54,031 | ₩53,550 | ₩53,924 | +0.44% | 4.5만 |
|---|
| 2026.09.24 | ₩53,162 | ₩53,483 | ₩52,908 | ₩53,349 | +0.35% | 3.4만 |
|---|
| 2026.09.23 | ₩53,830 | ₩53,830 | ₩53,189 | ₩53,363 | -0.87% | 8.3만 |
|---|
| 2026.09.22 | ₩54,191 | ₩54,418 | ₩53,992 | ₩54,275 | +0.16% | 2.5만 |
|---|
| 2026.09.21 | ₩53,904 | ₩54,270 | ₩53,904 | ₩54,097 | +0.36% | 2만 |
|---|
| 2026.09.18 | ₩53,316 | ₩53,470 | ₩53,055 | ₩53,416 | +0.19% | 5.7만 |
|---|
| 2026.09.17 | ₩53,964 | ₩54,258 | ₩53,817 | ₩53,870 | -0.17% | 3.6만 |
|---|
| 2026.09.16 | ₩53,824 | ₩54,111 | ₩53,162 | ₩53,323 | -0.93% | 3.9만 |
|---|
| 2026.09.15 | ₩53,616 | ₩53,643 | ₩53,282 | ₩53,503 | -0.21% | 5.1만 |
|---|
| 2026.09.14 | ₩53,576 | ₩54,031 | ₩53,431 | ₩53,723 | +0.27% | 45.6만 |
|---|
| 2026.09.11 | ₩54,351 | ₩54,485 | ₩54,111 | ₩54,124 | -0.42% | 3.5만 |
|---|
| 2026.09.10 | ₩53,951 | ₩54,138 | ₩53,683 | ₩53,683 | -0.50% | 5.7만 |
|---|
| 2026.09.09 | ₩54,632 | ₩54,699 | ₩54,164 | ₩54,178 | -0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩55,166 | ₩55,166 | ₩54,779 | ₩54,872 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩54,846 | ₩55,340 | ₩54,846 | ₩55,233 | +0.71% | 1.7만 |
|---|
| 2026.09.03 | ₩55,053 | ₩55,367 | ₩54,835 | ₩55,193 | +0.25% | 1.7만 |
|---|
| 2026.09.02 | ₩54,578 | ₩54,739 | ₩54,367 | ₩54,619 | +0.07% | 3.9만 |
|---|
| 2026.09.01 | ₩54,832 | ₩54,966 | ₩54,378 | ₩54,592 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩55,126 | ₩55,126 | ₩54,806 | ₩55,006 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩55,313 | ₩55,434 | ₩54,806 | ₩54,939 | -0.68% | 1.7만 |
|---|
| 2026.08.27 | ₩55,126 | ₩55,126 | ₩54,846 | ₩55,113 | -0.02% | 2.5만 |
|---|
| 2026.08.26 | ₩55,467 | ₩55,566 | ₩55,180 | ₩55,180 | -0.52% | 2.1만 |
|---|
| 2026.08.25 | ₩55,327 | ₩55,567 | ₩55,233 | ₩55,460 | +0.24% | 2.3만 |
|---|
| 2026.08.24 | ₩55,120 | ₩55,327 | ₩54,953 | ₩55,206 | +0.16% | 2만 |
|---|
| 2026.08.21 | ₩55,059 | ₩55,300 | ₩55,033 | ₩55,300 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩54,652 | ₩54,939 | ₩54,601 | ₩54,712 | +0.11% | 4.6만 |
|---|
| 2026.08.19 | ₩54,993 | ₩55,006 | ₩54,745 | ₩54,879 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩55,113 | ₩55,113 | ₩54,679 | ₩54,752 | -0.65% | 1.9만 |
|---|
| 2026.08.17 | ₩55,447 | ₩55,659 | ₩55,340 | ₩55,393 | -0.10% | 4.9만 |
|---|
| 2026.08.14 | ₩55,741 | ₩55,768 | ₩55,460 | ₩55,601 | -0.25% | 6.9만 |
|---|
| 2026.08.13 | ₩55,781 | ₩55,834 | ₩55,543 | ₩55,768 | -0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩55,754 | ₩55,838 | ₩55,447 | ₩55,581 | -0.31% | 3만 |
|---|
| 2026.08.11 | ₩55,446 | ₩55,474 | ₩55,113 | ₩55,206 | -0.43% | 2.2만 |
|---|
| 2026.08.10 | ₩55,353 | ₩55,367 | ₩55,193 | ₩55,246 | -0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩55,607 | ₩55,647 | ₩55,393 | ₩55,578 | -0.05% | 9.5천 |
|---|
| 2026.08.06 | ₩55,206 | ₩55,300 | ₩54,953 | ₩55,067 | -0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩55,420 | ₩55,420 | ₩55,094 | ₩55,166 | -0.46% | 1.5만 |
|---|
| 2026.08.04 | ₩54,632 | ₩55,006 | ₩54,613 | ₩54,979 | +0.64% | 2.9만 |
|---|
| 2026.08.03 | ₩53,857 | ₩54,191 | ₩53,857 | ₩54,191 | +0.62% | 2만 |
|---|
| 2026.07.31 | ₩54,151 | ₩54,164 | ₩53,717 | ₩54,004 | -0.27% | 30.8만 |
|---|
| 2026.07.30 | ₩53,389 | ₩54,204 | ₩53,389 | ₩54,191 | +1.50% | 5.3만 |
|---|
| 2026.07.29 | ₩52,735 | ₩53,309 | ₩52,414 | ₩52,628 | -0.20% | 5.8만 |
|---|
| 2026.07.28 | ₩52,908 | ₩53,241 | ₩52,842 | ₩53,146 | +0.45% | 2.7만 |
|---|
| 2026.07.27 | ₩53,403 | ₩53,403 | ₩53,002 | ₩53,282 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩52,942 | ₩53,242 | ₩52,888 | ₩52,975 | +0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩52,880 | ₩52,880 | ₩52,514 | ₩52,695 | -0.35% | 3만 |
|---|
| 2026.07.22 | ₩53,456 | ₩53,470 | ₩53,282 | ₩53,383 | -0.14% | 3.6만 |
|---|
| 2026.07.21 | ₩53,042 | ₩53,510 | ₩53,042 | ₩53,376 | +0.63% | 3.9만 |
|---|
| 2026.07.20 | ₩53,149 | ₩53,149 | ₩52,695 | ₩52,741 | -0.77% | 4만 |
|---|
| 2026.07.17 | ₩52,855 | ₩53,242 | ₩52,842 | ₩53,136 | +0.53% | 2.3만 |
|---|
| 2026.07.16 | ₩53,269 | ₩53,677 | ₩53,269 | ₩53,483 | +0.40% | 3만 |
|---|
| 2026.07.15 | ₩53,777 | ₩53,870 | ₩53,392 | ₩53,777 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩53,844 | ₩53,937 | ₩53,536 | ₩53,596 | -0.46% | 3.8만 |
|---|
| 2026.07.13 | ₩53,737 | ₩53,737 | ₩53,262 | ₩53,323 | -0.77% | 5만 |
|---|
| 2026.07.10 | ₩53,697 | ₩53,909 | ₩53,697 | ₩53,817 | +0.22% | 1.7만 |
|---|
| 2026.07.09 | ₩53,349 | ₩53,657 | ₩53,329 | ₩53,443 | +0.18% | 2.5만 |
|---|
| 2026.07.08 | ₩52,962 | ₩53,136 | ₩52,574 | ₩53,136 | +0.33% | 6.9만 |
|---|
| 2026.07.07 | ₩53,777 | ₩53,877 | ₩53,303 | ₩53,443 | -0.62% | 9.4만 |
|---|
| 2026.07.06 | ₩53,910 | ₩54,151 | ₩53,910 | ₩54,138 | +0.42% | 2.4만 |
|---|
| 2026.07.02 | ₩53,763 | ₩54,097 | ₩53,389 | ₩53,616 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩53,216 | ₩53,296 | ₩52,968 | ₩52,975 | -0.45% | 11.6만 |
|---|
| 2026.06.30 | ₩53,242 | ₩53,510 | ₩53,242 | ₩53,470 | +0.43% | 2.6만 |
|---|
| 2026.06.29 | ₩52,684 | ₩53,189 | ₩52,594 | ₩53,189 | +0.96% | 3만 |
|---|
| 2026.06.26 | ₩52,574 | ₩52,974 | ₩52,574 | ₩52,775 | +0.38% | 3.3만 |
|---|
| 2026.06.25 | ₩53,109 | ₩53,204 | ₩52,828 | ₩52,948 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩52,374 | ₩52,541 | ₩52,200 | ₩52,381 | +0.01% | 5.2만 |
|---|
| 2026.06.23 | ₩52,227 | ₩52,935 | ₩52,227 | ₩52,401 | +0.33% | 10만 |
|---|
| 2026.06.22 | ₩53,369 | ₩53,534 | ₩53,323 | ₩53,403 | +0.06% | 2만 |
|---|
| 2026.06.18 | ₩53,221 | ₩53,396 | ₩53,216 | ₩53,309 | +0.17% | 3.5만 |
|---|
| 2026.06.17 | ₩53,643 | ₩53,804 | ₩52,935 | ₩53,002 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩53,282 | ₩53,416 | ₩53,156 | ₩53,174 | -0.20% | 1.6만 |
|---|
| 2026.06.15 | ₩53,550 | ₩53,550 | ₩53,082 | ₩53,122 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩52,441 | ₩52,856 | ₩52,294 | ₩52,708 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩51,666 | ₩52,614 | ₩51,292 | ₩52,554 | +1.72% | 6.3만 |
|---|
| 2026.06.10 | ₩51,512 | ₩51,572 | ₩50,938 | ₩50,944 | -1.10% | 2.7만 |
|---|
| 2026.06.09 | ₩52,067 | ₩52,067 | ₩50,878 | ₩51,522 | -1.05% | 4만 |
|---|
| 2026.06.08 | ₩51,586 | ₩51,671 | ₩51,305 | ₩51,379 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩51,986 | ₩51,986 | ₩51,125 | ₩51,184 | -1.54% | 3만 |
|---|
| 2026.06.04 | ₩52,374 | ₩52,601 | ₩52,294 | ₩52,601 | +0.43% | 1.6만 |
|---|
| 2026.06.03 | ₩52,227 | ₩52,401 | ₩52,160 | ₩52,200 | -0.05% | 2.3만 |
|---|
| 2026.06.02 | ₩52,374 | ₩52,561 | ₩52,347 | ₩52,528 | +0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩51,906 | ₩52,488 | ₩51,826 | ₩52,280 | +0.72% | 3.5만 |
|---|
| 2026.05.29 | ₩52,227 | ₩52,564 | ₩52,133 | ₩52,160 | -0.13% | 4.1만 |
|---|
| 2026.05.28 | ₩51,866 | ₩52,307 | ₩51,658 | ₩52,116 | +0.48% | 2.4만 |
|---|
| 2026.05.27 | ₩52,267 | ₩52,454 | ₩52,027 | ₩52,200 | -0.13% | 3.6만 |
|---|
| 2026.05.26 | ₩52,695 | ₩52,695 | ₩52,294 | ₩52,534 | -0.30% | 2.9만 |
|---|
| 2026.05.22 | ₩51,973 | ₩52,027 | ₩51,759 | ₩51,880 | -0.18% | 8.1만 |
|---|
| 2026.05.21 | ₩51,091 | ₩51,893 | ₩51,071 | ₩51,840 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩50,570 | ₩51,439 | ₩50,477 | ₩51,318 | +1.48% | 14.7만 |
|---|
| 2026.05.19 | ₩50,697 | ₩50,876 | ₩50,557 | ₩50,597 | -0.20% | 3.1만 |
|---|
| 2026.05.18 | ₩51,011 | ₩51,019 | ₩50,570 | ₩50,971 | -0.08% | 6.4만 |
|---|
| 2026.05.15 | ₩50,637 | ₩50,864 | ₩50,637 | ₩50,705 | +0.13% | 5만 |
|---|
| 2026.05.14 | ₩51,719 | ₩51,880 | ₩51,586 | ₩51,586 | -0.26% | 3만 |
|---|
| 2026.05.13 | ₩51,465 | ₩51,825 | ₩51,425 | ₩51,786 | +0.62% | 2.7만 |
|---|
| 2026.05.12 | ₩51,399 | ₩51,552 | ₩51,171 | ₩51,465 | +0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩52,000 | ₩52,080 | ₩51,841 | ₩51,953 | -0.09% | 3.6만 |
|---|
| 2026.05.08 | ₩52,047 | ₩52,160 | ₩51,913 | ₩52,160 | +0.22% | 8.1만 |
|---|
| 2026.05.07 | ₩52,387 | ₩52,387 | ₩51,505 | ₩51,519 | -1.66% | 5.5만 |
|---|
| 2026.05.06 | ₩52,187 | ₩52,467 | ₩52,187 | ₩52,414 | +0.44% | 2.6만 |
|---|
| 2026.05.05 | ₩50,570 | ₩51,011 | ₩50,517 | ₩50,864 | +0.58% | 8.1만 |
|---|
| 2026.05.04 | ₩50,584 | ₩50,757 | ₩49,929 | ₩50,125 | -0.91% | 6만 |
|---|
| 2026.05.01 | ₩50,931 | ₩51,359 | ₩50,837 | ₩50,923 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩50,584 | ₩51,125 | ₩50,503 | ₩50,931 | +0.69% | 4.3만 |
|---|
| 2026.04.29 | ₩50,156 | ₩50,236 | ₩49,662 | ₩49,849 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩50,410 | ₩50,597 | ₩50,295 | ₩50,481 | +0.14% | 7.2만 |
|---|
| 2026.04.27 | ₩51,011 | ₩51,011 | ₩50,704 | ₩50,797 | -0.42% | 4.6만 |
|---|
| 2026.04.24 | ₩50,704 | ₩51,038 | ₩50,557 | ₩50,958 | +0.50% | 7.1만 |
|---|
| 2026.04.23 | ₩51,098 | ₩51,171 | ₩50,076 | ₩50,624 | -0.93% | 4.7만 |
|---|
| 2026.04.22 | ₩51,379 | ₩51,439 | ₩51,059 | ₩51,151 | -0.44% | 5만 |
|---|
| 2026.04.21 | ₩51,706 | ₩51,876 | ₩50,851 | ₩50,851 | -1.65% | 16만 |
|---|
| 2026.04.20 | ₩51,866 | ₩52,053 | ₩51,733 | ₩52,027 | +0.31% | 3.6만 |
|---|
| 2026.04.17 | ₩52,107 | ₩52,601 | ₩51,799 | ₩52,093 | -0.03% | 4만 |
|---|
| 2026.04.16 | ₩51,639 | ₩51,679 | ₩51,185 | ₩51,332 | -0.60% | 4.4만 |
|---|
| 2026.04.15 | ₩51,519 | ₩51,706 | ₩51,359 | ₩51,679 | +0.31% | 4.3만 |
|---|
| 2026.04.14 | ₩51,439 | ₩51,746 | ₩51,439 | ₩51,733 | +0.57% | 4.9만 |
|---|
| 2026.04.13 | ₩50,370 | ₩51,292 | ₩50,370 | ₩51,225 | +1.70% | 4.2만 |
|---|
| 2026.04.10 | ₩50,958 | ₩51,078 | ₩50,610 | ₩50,744 | -0.42% | 4.5만 |
|---|
| 2026.04.09 | ₩50,410 | ₩50,958 | ₩50,156 | ₩50,731 | +0.64% | 9.2만 |
|---|
| 2026.04.08 | ₩50,503 | ₩50,991 | ₩50,503 | ₩50,704 | +0.40% | 3.4만 |
|---|
| 2026.04.07 | ₩48,553 | ₩48,873 | ₩48,045 | ₩48,873 | +0.66% | 3.8만 |
|---|
| 2026.04.06 | ₩48,780 | ₩48,967 | ₩48,633 | ₩48,847 | +0.14% | 6.2만 |
|---|
| 2026.04.02 | ₩48,199 | ₩48,820 | ₩48,199 | ₩48,673 | +0.98% | 4.5만 |
|---|
| 2026.04.01 | ₩49,020 | ₩49,473 | ₩48,833 | ₩48,994 | -0.05% | 5.8만 |
|---|
| 2026.03.31 | ₩47,444 | ₩48,245 | ₩47,284 | ₩48,245 | +1.69% | 6.5만 |
|---|
| 2026.03.30 | ₩46,923 | ₩47,096 | ₩46,482 | ₩46,589 | -0.71% | 7.4만 |
|---|
| 2026.03.27 | ₩46,749 | ₩46,996 | ₩46,362 | ₩46,469 | -0.60% | 9.4만 |
|---|
| 2026.03.26 | ₩47,738 | ₩47,871 | ₩47,016 | ₩47,016 | -1.51% | 2.5만 |
|---|
| 2026.03.25 | ₩48,286 | ₩48,446 | ₩48,058 | ₩48,192 | -0.19% | 3.1만 |
|---|
| 2026.03.24 | ₩47,150 | ₩47,791 | ₩47,150 | ₩47,638 | +1.03% | 6.8만 |
|---|
| 2026.03.23 | ₩47,577 | ₩48,259 | ₩47,417 | ₩47,738 | +0.34% | 8.4만 |
|---|
| 2026.03.20 | ₩47,925 | ₩47,925 | ₩46,442 | ₩46,642 | -2.68% | 9.8만 |
|---|
| 2026.03.19 | ₩47,364 | ₩48,406 | ₩47,364 | ₩48,179 | +1.72% | 16.3만 |
|---|
| 2026.03.18 | ₩48,860 | ₩48,994 | ₩48,205 | ₩48,245 | -1.26% | 18.9만 |
|---|
| 2026.03.17 | ₩49,488 | ₩49,508 | ₩49,207 | ₩49,274 | -0.43% | 6.6만 |
|---|
| 2026.03.16 | ₩49,047 | ₩49,298 | ₩48,815 | ₩49,141 | +0.19% | 3.5만 |
|---|
| 2026.03.13 | ₩49,081 | ₩49,167 | ₩48,219 | ₩48,312 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩49,141 | ₩49,281 | ₩48,713 | ₩48,987 | -0.31% | 4.3만 |
|---|
| 2026.03.11 | ₩49,528 | ₩49,830 | ₩49,459 | ₩49,729 | +0.40% | 4.2만 |
|---|
| 2026.03.10 | ₩50,009 | ₩50,597 | ₩49,743 | ₩49,849 | -0.32% | 4.1만 |
|---|
| 2026.03.09 | ₩48,499 | ₩49,837 | ₩48,219 | ₩49,648 | +2.37% | 18.8만 |
|---|
| 2026.03.06 | ₩48,767 | ₩49,648 | ₩48,767 | ₩49,328 | +1.15% | 9.8만 |
|---|
| 2026.03.05 | ₩50,063 | ₩50,316 | ₩49,441 | ₩49,863 | -0.40% | 6.6만 |
|---|
| 2026.03.04 | ₩50,410 | ₩51,051 | ₩50,290 | ₩50,931 | +1.03% | 6.4만 |
|---|
| 2026.03.03 | ₩49,461 | ₩50,437 | ₩49,007 | ₩50,224 | +1.54% | 14.1만 |
|---|
| 2026.03.02 | ₩51,599 | ₩52,073 | ₩51,599 | ₩51,920 | +0.62% | 7만 |
|---|
| 2026.02.27 | ₩53,015 | ₩53,282 | ₩52,908 | ₩53,029 | +0.03% | 6.1만 |
|---|
| 2026.02.26 | ₩53,015 | ₩53,149 | ₩52,628 | ₩53,015 | 0.00% | 5.9만 |
|---|
| 2026.02.25 | ₩52,948 | ₩53,149 | ₩52,735 | ₩53,109 | +0.30% | 4.9만 |
|---|
| 2026.02.24 | ₩52,290 | ₩52,668 | ₩52,274 | ₩52,614 | +0.62% | 8만 |
|---|
| 2026.02.23 | ₩52,588 | ₩52,855 | ₩52,414 | ₩52,521 | -0.13% | 3.9만 |
|---|
| 2026.02.20 | ₩52,267 | ₩52,721 | ₩52,240 | ₩52,721 | +0.87% | 8.4만 |
|---|
| 2026.02.19 | ₩52,000 | ₩52,187 | ₩51,933 | ₩52,174 | +0.33% | 5.3만 |
|---|
| 2026.02.18 | ₩52,387 | ₩52,641 | ₩52,214 | ₩52,334 | -0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩51,933 | ₩52,481 | ₩51,761 | ₩52,321 | +0.75% | 9.9만 |
|---|
| 2026.02.13 | ₩52,234 | ₩52,548 | ₩52,234 | ₩52,441 | +0.40% | 5만 |
|---|
| 2026.02.12 | ₩52,975 | ₩53,069 | ₩52,254 | ₩52,427 | -1.03% | 4.3만 |
|---|
| 2026.02.11 | ₩52,815 | ₩52,962 | ₩52,441 | ₩52,801 | -0.03% | 3.1만 |
|---|
| 2026.02.10 | ₩52,735 | ₩52,868 | ₩52,561 | ₩52,561 | -0.33% | 9.3만 |
|---|
| 2026.02.09 | ₩52,080 | ₩52,655 | ₩52,027 | ₩52,548 | +0.90% | 8.4만 |
|---|
| 2026.02.06 | ₩51,332 | ₩51,893 | ₩51,332 | ₩51,880 | +1.07% | 8.2만 |
|---|
| 2026.02.05 | ₩50,717 | ₩51,038 | ₩50,637 | ₩50,690 | -0.05% | 5.9만 |
|---|
| 2026.02.04 | ₩51,532 | ₩51,666 | ₩50,998 | ₩51,238 | -0.57% | 5만 |
|---|
| 2026.02.03 | ₩50,717 | ₩51,011 | ₩50,597 | ₩50,944 | +0.45% | 7.1만 |
|---|
| 2026.02.02 | ₩50,624 | ₩50,982 | ₩50,624 | ₩50,904 | +0.55% | 5.2만 |
|---|
| 2026.01.30 | ₩50,864 | ₩50,891 | ₩50,370 | ₩50,523 | -0.67% | 42.3만 |
|---|
| 2026.01.29 | ₩50,878 | ₩51,025 | ₩50,397 | ₩51,025 | +0.29% | 3만 |
|---|
| 2026.01.28 | ₩50,784 | ₩50,784 | ₩50,383 | ₩50,597 | -0.37% | 3.5만 |
|---|
| 2026.01.27 | ₩51,018 | ₩51,329 | ₩50,998 | ₩51,225 | +0.41% | 3.7만 |
|---|
| 2026.01.26 | ₩50,503 | ₩50,646 | ₩50,466 | ₩50,537 | +0.07% | 4.6만 |
|---|
| 2026.01.23 | ₩49,755 | ₩50,196 | ₩49,675 | ₩50,143 | +0.78% | 12.2만 |
|---|
| 2026.01.22 | ₩49,942 | ₩50,049 | ₩49,822 | ₩49,982 | +0.08% | 9.2만 |
|---|
| 2026.01.21 | ₩49,301 | ₩49,715 | ₩49,114 | ₩49,622 | +0.65% | 5.7만 |
|---|
| 2026.01.20 | ₩49,047 | ₩49,528 | ₩49,047 | ₩49,221 | +0.35% | 12.1만 |
|---|
| 2026.01.16 | ₩49,956 | ₩49,996 | ₩49,675 | ₩49,916 | -0.08% | 9만 |
|---|
| 2026.01.15 | ₩50,008 | ₩50,008 | ₩49,782 | ₩49,782 | -0.45% | 8.6만 |
|---|
| 2026.01.14 | ₩49,682 | ₩49,755 | ₩49,541 | ₩49,755 | +0.15% | 10.6만 |
|---|
| 2026.01.13 | ₩49,782 | ₩49,782 | ₩49,488 | ₩49,568 | -0.43% | 9.7만 |
|---|
| 2026.01.12 | ₩49,822 | ₩49,916 | ₩49,715 | ₩49,889 | +0.13% | 29.1만 |
|---|
| 2026.01.09 | ₩49,424 | ₩50,009 | ₩49,305 | ₩49,595 | +0.35% | 8.1만 |
|---|
| 2026.01.08 | ₩49,067 | ₩49,248 | ₩49,067 | ₩49,207 | +0.29% | 3.4만 |
|---|
| 2026.01.07 | ₩49,622 | ₩49,622 | ₩49,328 | ₩49,395 | -0.46% | 3.6만 |
|---|
| 2026.01.06 | ₩49,595 | ₩49,662 | ₩49,448 | ₩49,604 | +0.02% | 3.8만 |
|---|
| 2026.01.05 | ₩49,020 | ₩49,595 | ₩49,007 | ₩49,475 | +0.93% | 4.1만 |
|---|
| 2026.01.02 | ₩48,980 | ₩49,034 | ₩48,686 | ₩48,860 | -0.25% | 39만 |
|---|
| 2025.12.31 | ₩48,539 | ₩48,618 | ₩48,379 | ₩48,379 | -0.33% | 12.8만 |
|---|
| 2025.12.30 | ₩48,820 | ₩48,847 | ₩48,673 | ₩48,686 | -0.27% | 7.2만 |
|---|
| 2025.12.29 | ₩48,686 | ₩48,753 | ₩48,514 | ₩48,539 | -0.30% | 6.9만 |
|---|
| 2025.12.26 | ₩48,760 | ₩48,927 | ₩48,700 | ₩48,927 | +0.34% | 3만 |
|---|
| 2025.12.24 | ₩48,633 | ₩48,833 | ₩48,633 | ₩48,753 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩48,580 | ₩48,740 | ₩48,580 | ₩48,606 | +0.06% | 4.6만 |
|---|
| 2025.12.22 | ₩48,392 | ₩48,566 | ₩48,205 | ₩48,379 | -0.03% | 13.6만 |
|---|
| 2025.12.19 | ₩48,212 | ₩48,513 | ₩48,205 | ₩48,259 | +0.10% | 28.6만 |
|---|
| 2025.12.18 | ₩48,005 | ₩48,268 | ₩47,871 | ₩48,032 | +0.06% | 9.1만 |
|---|
| 2025.12.17 | ₩51,706 | ₩51,706 | ₩51,171 | ₩51,171 | -1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩51,920 | ₩51,960 | ₩51,559 | ₩51,786 | -0.26% | 5.1만 |
|---|
| 2025.12.15 | ₩52,147 | ₩52,147 | ₩51,880 | ₩52,052 | -0.18% | 5.5만 |
|---|
| 2025.12.12 | ₩52,013 | ₩52,013 | ₩51,467 | ₩51,626 | -0.74% | 2.7만 |
|---|
| 2025.12.11 | ₩51,773 | ₩51,973 | ₩51,733 | ₩51,880 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩51,158 | ₩51,759 | ₩51,086 | ₩51,586 | +0.84% | 1.8만 |
|---|
| 2025.12.09 | ₩51,158 | ₩51,399 | ₩51,091 | ₩51,105 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩51,318 | ₩51,332 | ₩51,098 | ₩51,205 | -0.22% | 3.2만 |
|---|
| 2025.12.05 | ₩51,546 | ₩51,693 | ₩51,278 | ₩51,333 | -0.41% | 3만 |
|---|
| 2025.12.04 | ₩51,505 | ₩51,599 | ₩51,225 | ₩51,321 | -0.36% | 3.1만 |
|---|
| 2025.12.03 | ₩50,958 | ₩51,318 | ₩50,958 | ₩51,198 | +0.47% | 2만 |
|---|
| 2025.12.02 | ₩50,891 | ₩51,074 | ₩50,773 | ₩50,931 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩50,864 | ₩50,918 | ₩50,624 | ₩50,624 | -0.47% | 2.8만 |
|---|
| 2025.11.28 | ₩50,664 | ₩50,944 | ₩50,664 | ₩50,837 | +0.34% | 2만 |
|---|
| 2025.11.26 | ₩50,451 | ₩50,812 | ₩50,383 | ₩50,650 | +0.39% | 4.6만 |
|---|
| 2025.11.25 | ₩49,662 | ₩50,143 | ₩49,582 | ₩49,956 | +0.59% | 3.2만 |
|---|
| 2025.11.24 | ₩49,421 | ₩49,729 | ₩49,421 | ₩49,607 | +0.38% | 4.7만 |
|---|
| 2025.11.21 | ₩49,154 | ₩49,560 | ₩48,860 | ₩49,425 | +0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩49,789 | ₩49,849 | ₩48,633 | ₩48,633 | -2.32% | 8.5만 |
|---|
| 2025.11.19 | ₩49,488 | ₩49,758 | ₩49,141 | ₩49,395 | -0.19% | 7.2만 |
|---|
| 2025.11.18 | ₩49,595 | ₩49,755 | ₩49,374 | ₩49,488 | -0.22% | 7.2만 |
|---|
| 2025.11.17 | ₩50,797 | ₩50,797 | ₩50,143 | ₩50,316 | -0.95% | 2.8만 |
|---|
| 2025.11.14 | ₩50,971 | ₩51,210 | ₩50,931 | ₩51,058 | +0.17% | 3만 |
|---|
| 2025.11.13 | ₩51,599 | ₩51,670 | ₩51,038 | ₩51,091 | -0.98% | 2.5만 |
|---|
| 2025.11.12 | ₩51,652 | ₩52,013 | ₩51,652 | ₩51,826 | +0.34% | 2.3만 |
|---|
| 2025.11.11 | ₩51,399 | ₩51,652 | ₩51,372 | ₩51,439 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩50,904 | ₩51,157 | ₩50,664 | ₩51,065 | +0.31% | 5만 |
|---|
| 2025.11.07 | ₩50,143 | ₩50,624 | ₩50,123 | ₩50,490 | +0.69% | 5.2만 |
|---|
| 2025.11.06 | ₩50,717 | ₩50,717 | ₩50,266 | ₩50,497 | -0.43% | 5만 |
|---|
| 2025.11.05 | ₩50,210 | ₩50,666 | ₩50,210 | ₩50,517 | +0.61% | 16.3만 |
|---|
| 2025.11.04 | ₩50,210 | ₩50,437 | ₩50,131 | ₩50,196 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩50,864 | ₩50,904 | ₩50,690 | ₩50,757 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩50,904 | ₩50,998 | ₩50,690 | ₩50,942 | +0.07% | 2.6만 |
|---|
| 2025.10.30 | ₩51,105 | ₩51,425 | ₩51,105 | ₩51,145 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩51,652 | ₩51,733 | ₩51,158 | ₩51,439 | -0.41% | 3.3만 |
|---|
| 2025.10.28 | ₩51,719 | ₩51,880 | ₩51,626 | ₩51,773 | +0.10% | 4.6만 |
|---|
| 2025.10.27 | ₩51,679 | ₩51,759 | ₩51,610 | ₩51,706 | +0.05% | 2.9만 |
|---|
| 2025.10.24 | ₩51,372 | ₩51,372 | ₩51,145 | ₩51,305 | -0.13% | 4.1만 |
|---|
| 2025.10.23 | ₩51,025 | ₩51,250 | ₩51,025 | ₩51,145 | +0.24% | 2.1만 |
|---|
| 2025.10.22 | ₩51,038 | ₩51,137 | ₩50,771 | ₩50,878 | -0.31% | 4.1만 |
|---|
| 2025.10.21 | ₩51,399 | ₩51,399 | ₩51,118 | ₩51,198 | -0.39% | 2만 |
|---|
| 2025.10.20 | ₩51,345 | ₩51,586 | ₩51,265 | ₩51,559 | +0.42% | 3.6만 |
|---|
| 2025.10.17 | ₩50,864 | ₩51,145 | ₩50,851 | ₩51,038 | +0.34% | 4.4만 |
|---|
| 2025.10.16 | ₩51,071 | ₩51,194 | ₩50,878 | ₩51,078 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩50,784 | ₩50,912 | ₩50,530 | ₩50,757 | -0.05% | 2.9만 |
|---|
| 2025.10.14 | ₩49,996 | ₩50,677 | ₩49,996 | ₩50,510 | +1.03% | 3.4만 |
|---|
| 2025.10.13 | ₩50,183 | ₩50,438 | ₩50,137 | ₩50,397 | +0.43% | 3.4만 |
|---|
| 2025.10.10 | ₩50,624 | ₩50,701 | ₩49,773 | ₩49,916 | -1.40% | 2.5만 |
|---|