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 | ₩52,514 | ₩52,608 | ₩52,294 | ₩52,508 | -0.01% | 3.3만 |
| 2026.10.08 | ₩52,120 | ₩52,374 | ₩51,959 | ₩52,160 | +0.08% | 9만 |
| 2026.10.07 | ₩52,494 | ₩52,735 | ₩52,280 | ₩52,561 | +0.13% | 5.6만 |
| 2026.10.06 | ₩53,403 | ₩53,443 | ₩53,042 | ₩53,042 | -0.68% | 4.8만 |
| 2026.10.05 | ₩52,935 | ₩53,205 | ₩52,641 | ₩53,042 | +0.20% | 5.3만 |
| 2026.10.02 | ₩52,989 | ₩53,243 | ₩52,641 | ₩53,029 | +0.08% | 14.2만 |
| 2026.10.01 | ₩53,016 | ₩53,042 | ₩52,320 | ₩52,481 | -1.01% | 190.5만 |
| 2026.09.30 | ₩53,778 | ₩53,778 | ₩52,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,096 |
| -1.27% |
| 179.7만 |
| 2026.09.29 | ₩53,484 | ₩53,577 | ₩53,163 | ₩53,497 | +0.02% | 4만 |
|---|
| 2026.09.28 | ₩53,611 | ₩53,978 | ₩53,350 | ₩53,564 | -0.09% | 7만 |
|---|
| 2026.09.25 | ₩53,731 | ₩54,072 | ₩53,591 | ₩53,965 | +0.44% | 4.5만 |
|---|
| 2026.09.24 | ₩53,203 | ₩53,524 | ₩52,949 | ₩53,390 | +0.35% | 3.4만 |
|---|
| 2026.09.23 | ₩53,871 | ₩53,871 | ₩53,230 | ₩53,403 | -0.87% | 8.3만 |
|---|
| 2026.09.22 | ₩54,232 | ₩54,460 | ₩54,033 | ₩54,317 | +0.16% | 2.5만 |
|---|
| 2026.09.21 | ₩53,945 | ₩54,311 | ₩53,945 | ₩54,139 | +0.36% | 2만 |
|---|
| 2026.09.18 | ₩53,357 | ₩53,510 | ₩53,096 | ₩53,457 | +0.19% | 5.7만 |
|---|
| 2026.09.17 | ₩54,005 | ₩54,299 | ₩53,858 | ₩53,911 | -0.17% | 3.6만 |
|---|
| 2026.09.16 | ₩53,865 | ₩54,152 | ₩53,203 | ₩53,363 | -0.93% | 3.9만 |
|---|
| 2026.09.15 | ₩53,657 | ₩53,684 | ₩53,323 | ₩53,544 | -0.21% | 5.1만 |
|---|
| 2026.09.14 | ₩53,617 | ₩54,072 | ₩53,472 | ₩53,764 | +0.27% | 45.6만 |
|---|
| 2026.09.11 | ₩54,393 | ₩54,527 | ₩54,152 | ₩54,166 | -0.42% | 3.5만 |
|---|
| 2026.09.10 | ₩53,992 | ₩54,179 | ₩53,724 | ₩53,724 | -0.50% | 5.7만 |
|---|
| 2026.09.09 | ₩54,674 | ₩54,740 | ₩54,206 | ₩54,219 | -0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩55,208 | ₩55,208 | ₩54,821 | ₩54,914 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩54,888 | ₩55,382 | ₩54,888 | ₩55,275 | +0.71% | 1.7만 |
|---|
| 2026.09.03 | ₩55,095 | ₩55,409 | ₩54,877 | ₩55,235 | +0.25% | 1.7만 |
|---|
| 2026.09.02 | ₩54,620 | ₩54,781 | ₩54,409 | ₩54,660 | +0.07% | 3.9만 |
|---|
| 2026.09.01 | ₩54,874 | ₩55,008 | ₩54,420 | ₩54,633 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩55,168 | ₩55,168 | ₩54,847 | ₩55,048 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩55,356 | ₩55,476 | ₩54,847 | ₩54,981 | -0.68% | 1.7만 |
|---|
| 2026.08.27 | ₩55,168 | ₩55,168 | ₩54,888 | ₩55,155 | -0.02% | 2.5만 |
|---|
| 2026.08.26 | ₩55,509 | ₩55,608 | ₩55,222 | ₩55,222 | -0.52% | 2.1만 |
|---|
| 2026.08.25 | ₩55,369 | ₩55,610 | ₩55,275 | ₩55,503 | +0.24% | 2.3만 |
|---|
| 2026.08.24 | ₩55,162 | ₩55,369 | ₩54,995 | ₩55,249 | +0.16% | 2만 |
|---|
| 2026.08.21 | ₩55,101 | ₩55,342 | ₩55,075 | ₩55,342 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩54,694 | ₩54,981 | ₩54,643 | ₩54,754 | +0.11% | 4.6만 |
|---|
| 2026.08.19 | ₩55,035 | ₩55,048 | ₩54,787 | ₩54,921 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩55,155 | ₩55,155 | ₩54,720 | ₩54,794 | -0.65% | 1.9만 |
|---|
| 2026.08.17 | ₩55,489 | ₩55,702 | ₩55,382 | ₩55,436 | -0.10% | 4.9만 |
|---|
| 2026.08.14 | ₩55,783 | ₩55,810 | ₩55,503 | ₩55,643 | -0.25% | 6.9만 |
|---|
| 2026.08.13 | ₩55,824 | ₩55,877 | ₩55,586 | ₩55,810 | -0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩55,797 | ₩55,881 | ₩55,489 | ₩55,623 | -0.31% | 3만 |
|---|
| 2026.08.11 | ₩55,488 | ₩55,516 | ₩55,155 | ₩55,249 | -0.43% | 2.2만 |
|---|
| 2026.08.10 | ₩55,396 | ₩55,409 | ₩55,235 | ₩55,289 | -0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩55,650 | ₩55,690 | ₩55,436 | ₩55,620 | -0.05% | 9.5천 |
|---|
| 2026.08.06 | ₩55,249 | ₩55,342 | ₩54,995 | ₩55,110 | -0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩55,462 | ₩55,462 | ₩55,136 | ₩55,208 | -0.46% | 1.5만 |
|---|
| 2026.08.04 | ₩54,674 | ₩55,048 | ₩54,655 | ₩55,021 | +0.64% | 2.9만 |
|---|
| 2026.08.03 | ₩53,898 | ₩54,232 | ₩53,898 | ₩54,232 | +0.62% | 2만 |
|---|
| 2026.07.31 | ₩54,192 | ₩54,206 | ₩53,758 | ₩54,045 | -0.27% | 30.8만 |
|---|
| 2026.07.30 | ₩53,430 | ₩54,246 | ₩53,430 | ₩54,232 | +1.50% | 5.3만 |
|---|
| 2026.07.29 | ₩52,775 | ₩53,350 | ₩52,454 | ₩52,668 | -0.20% | 5.8만 |
|---|
| 2026.07.28 | ₩52,949 | ₩53,282 | ₩52,882 | ₩53,187 | +0.45% | 2.7만 |
|---|
| 2026.07.27 | ₩53,443 | ₩53,443 | ₩53,042 | ₩53,323 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩52,982 | ₩53,283 | ₩52,929 | ₩53,016 | +0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩52,921 | ₩52,921 | ₩52,554 | ₩52,735 | -0.35% | 3만 |
|---|
| 2026.07.22 | ₩53,497 | ₩53,510 | ₩53,323 | ₩53,423 | -0.14% | 3.6만 |
|---|
| 2026.07.21 | ₩53,082 | ₩53,550 | ₩53,082 | ₩53,417 | +0.63% | 3.9만 |
|---|
| 2026.07.20 | ₩53,189 | ₩53,189 | ₩52,735 | ₩52,782 | -0.77% | 4만 |
|---|
| 2026.07.17 | ₩52,895 | ₩53,283 | ₩52,882 | ₩53,176 | +0.53% | 2.3만 |
|---|
| 2026.07.16 | ₩53,310 | ₩53,718 | ₩53,310 | ₩53,524 | +0.40% | 3만 |
|---|
| 2026.07.15 | ₩53,818 | ₩53,911 | ₩53,433 | ₩53,818 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩53,885 | ₩53,978 | ₩53,577 | ₩53,637 | -0.46% | 3.8만 |
|---|
| 2026.07.13 | ₩53,778 | ₩53,778 | ₩53,303 | ₩53,363 | -0.77% | 5만 |
|---|
| 2026.07.10 | ₩53,738 | ₩53,950 | ₩53,738 | ₩53,858 | +0.22% | 1.7만 |
|---|
| 2026.07.09 | ₩53,390 | ₩53,698 | ₩53,370 | ₩53,484 | +0.18% | 2.5만 |
|---|
| 2026.07.08 | ₩53,002 | ₩53,176 | ₩52,614 | ₩53,176 | +0.33% | 6.9만 |
|---|
| 2026.07.07 | ₩53,818 | ₩53,918 | ₩53,343 | ₩53,484 | -0.62% | 9.4만 |
|---|
| 2026.07.06 | ₩53,952 | ₩54,192 | ₩53,952 | ₩54,179 | +0.42% | 2.4만 |
|---|
| 2026.07.02 | ₩53,805 | ₩54,139 | ₩53,430 | ₩53,657 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩53,256 | ₩53,337 | ₩53,009 | ₩53,016 | -0.45% | 11.6만 |
|---|
| 2026.06.30 | ₩53,283 | ₩53,550 | ₩53,283 | ₩53,510 | +0.43% | 2.6만 |
|---|
| 2026.06.29 | ₩52,724 | ₩53,230 | ₩52,635 | ₩53,230 | +0.96% | 3만 |
|---|
| 2026.06.26 | ₩52,614 | ₩53,014 | ₩52,614 | ₩52,815 | +0.38% | 3.3만 |
|---|
| 2026.06.25 | ₩53,149 | ₩53,244 | ₩52,869 | ₩52,989 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩52,414 | ₩52,581 | ₩52,240 | ₩52,421 | +0.01% | 5.2만 |
|---|
| 2026.06.23 | ₩52,267 | ₩52,976 | ₩52,267 | ₩52,441 | +0.33% | 10만 |
|---|
| 2026.06.22 | ₩53,410 | ₩53,575 | ₩53,363 | ₩53,443 | +0.06% | 2만 |
|---|
| 2026.06.18 | ₩53,262 | ₩53,437 | ₩53,256 | ₩53,350 | +0.17% | 3.5만 |
|---|
| 2026.06.17 | ₩53,684 | ₩53,845 | ₩52,976 | ₩53,042 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩53,323 | ₩53,457 | ₩53,196 | ₩53,215 | -0.20% | 1.6만 |
|---|
| 2026.06.15 | ₩53,591 | ₩53,591 | ₩53,123 | ₩53,163 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩52,481 | ₩52,897 | ₩52,334 | ₩52,748 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩51,705 | ₩52,655 | ₩51,331 | ₩52,594 | +1.72% | 6.3만 |
|---|
| 2026.06.10 | ₩51,552 | ₩51,612 | ₩50,977 | ₩50,983 | -1.10% | 2.7만 |
|---|
| 2026.06.09 | ₩52,106 | ₩52,106 | ₩50,916 | ₩51,561 | -1.05% | 4만 |
|---|
| 2026.06.08 | ₩51,625 | ₩51,711 | ₩51,344 | ₩51,418 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩52,026 | ₩52,026 | ₩51,164 | ₩51,223 | -1.54% | 3만 |
|---|
| 2026.06.04 | ₩52,414 | ₩52,641 | ₩52,334 | ₩52,641 | +0.43% | 1.6만 |
|---|
| 2026.06.03 | ₩52,267 | ₩52,441 | ₩52,200 | ₩52,240 | -0.05% | 2.3만 |
|---|
| 2026.06.02 | ₩52,414 | ₩52,601 | ₩52,387 | ₩52,568 | +0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩51,946 | ₩52,528 | ₩51,866 | ₩52,320 | +0.72% | 3.5만 |
|---|
| 2026.05.29 | ₩52,267 | ₩52,604 | ₩52,173 | ₩52,200 | -0.13% | 4.1만 |
|---|
| 2026.05.28 | ₩51,906 | ₩52,347 | ₩51,697 | ₩52,156 | +0.48% | 2.4만 |
|---|
| 2026.05.27 | ₩52,307 | ₩52,494 | ₩52,066 | ₩52,240 | -0.13% | 3.6만 |
|---|
| 2026.05.26 | ₩52,735 | ₩52,735 | ₩52,334 | ₩52,574 | -0.30% | 2.9만 |
|---|
| 2026.05.22 | ₩52,013 | ₩52,066 | ₩51,799 | ₩51,919 | -0.18% | 8.1만 |
|---|
| 2026.05.21 | ₩51,130 | ₩51,933 | ₩51,110 | ₩51,879 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩50,609 | ₩51,478 | ₩50,515 | ₩51,358 | +1.48% | 14.7만 |
|---|
| 2026.05.19 | ₩50,736 | ₩50,915 | ₩50,595 | ₩50,636 | -0.20% | 3.1만 |
|---|
| 2026.05.18 | ₩51,050 | ₩51,058 | ₩50,609 | ₩51,010 | -0.08% | 6.4만 |
|---|
| 2026.05.15 | ₩50,676 | ₩50,903 | ₩50,676 | ₩50,744 | +0.13% | 5만 |
|---|
| 2026.05.14 | ₩51,759 | ₩51,919 | ₩51,625 | ₩51,625 | -0.26% | 3만 |
|---|
| 2026.05.13 | ₩51,505 | ₩51,864 | ₩51,465 | ₩51,826 | +0.62% | 2.7만 |
|---|
| 2026.05.12 | ₩51,438 | ₩51,592 | ₩51,211 | ₩51,505 | +0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩52,040 | ₩52,120 | ₩51,880 | ₩51,993 | -0.09% | 3.6만 |
|---|
| 2026.05.08 | ₩52,086 | ₩52,200 | ₩51,953 | ₩52,200 | +0.22% | 8.1만 |
|---|
| 2026.05.07 | ₩52,427 | ₩52,427 | ₩51,545 | ₩51,558 | -1.66% | 5.5만 |
|---|
| 2026.05.06 | ₩52,227 | ₩52,508 | ₩52,227 | ₩52,454 | +0.44% | 2.6만 |
|---|
| 2026.05.05 | ₩50,609 | ₩51,050 | ₩50,555 | ₩50,903 | +0.58% | 8.1만 |
|---|
| 2026.05.04 | ₩50,622 | ₩50,796 | ₩49,967 | ₩50,164 | -0.91% | 6만 |
|---|
| 2026.05.01 | ₩50,970 | ₩51,398 | ₩50,876 | ₩50,962 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩50,622 | ₩51,164 | ₩50,542 | ₩50,970 | +0.69% | 4.3만 |
|---|
| 2026.04.29 | ₩50,194 | ₩50,275 | ₩49,700 | ₩49,887 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩50,448 | ₩50,636 | ₩50,333 | ₩50,519 | +0.14% | 7.2만 |
|---|
| 2026.04.27 | ₩51,050 | ₩51,050 | ₩50,743 | ₩50,836 | -0.42% | 4.6만 |
|---|
| 2026.04.24 | ₩50,743 | ₩51,077 | ₩50,595 | ₩50,997 | +0.50% | 7.1만 |
|---|
| 2026.04.23 | ₩51,137 | ₩51,211 | ₩50,114 | ₩50,662 | -0.93% | 4.7만 |
|---|
| 2026.04.22 | ₩51,418 | ₩51,478 | ₩51,098 | ₩51,190 | -0.44% | 5만 |
|---|
| 2026.04.21 | ₩51,745 | ₩51,915 | ₩50,890 | ₩50,890 | -1.65% | 16만 |
|---|
| 2026.04.20 | ₩51,906 | ₩52,093 | ₩51,772 | ₩52,066 | +0.31% | 3.6만 |
|---|
| 2026.04.17 | ₩52,147 | ₩52,641 | ₩51,839 | ₩52,133 | -0.03% | 4만 |
|---|
| 2026.04.16 | ₩51,679 | ₩51,719 | ₩51,224 | ₩51,371 | -0.60% | 4.4만 |
|---|
| 2026.04.15 | ₩51,558 | ₩51,745 | ₩51,398 | ₩51,719 | +0.31% | 4.3만 |
|---|
| 2026.04.14 | ₩51,478 | ₩51,785 | ₩51,478 | ₩51,772 | +0.57% | 4.9만 |
|---|
| 2026.04.13 | ₩50,408 | ₩51,331 | ₩50,408 | ₩51,264 | +1.70% | 4.2만 |
|---|
| 2026.04.10 | ₩50,997 | ₩51,117 | ₩50,649 | ₩50,783 | -0.42% | 4.5만 |
|---|
| 2026.04.09 | ₩50,448 | ₩50,997 | ₩50,194 | ₩50,769 | +0.64% | 9.2만 |
|---|
| 2026.04.08 | ₩50,542 | ₩51,030 | ₩50,542 | ₩50,743 | +0.40% | 3.4만 |
|---|
| 2026.04.07 | ₩48,590 | ₩48,911 | ₩48,082 | ₩48,911 | +0.66% | 3.8만 |
|---|
| 2026.04.06 | ₩48,817 | ₩49,004 | ₩48,670 | ₩48,884 | +0.14% | 6.2만 |
|---|
| 2026.04.02 | ₩48,236 | ₩48,857 | ₩48,236 | ₩48,710 | +0.98% | 4.5만 |
|---|
| 2026.04.01 | ₩49,058 | ₩49,511 | ₩48,871 | ₩49,031 | -0.05% | 5.8만 |
|---|
| 2026.03.31 | ₩47,480 | ₩48,282 | ₩47,320 | ₩48,282 | +1.69% | 6.5만 |
|---|
| 2026.03.30 | ₩46,959 | ₩47,132 | ₩46,517 | ₩46,624 | -0.71% | 7.4만 |
|---|
| 2026.03.27 | ₩46,785 | ₩47,032 | ₩46,397 | ₩46,504 | -0.60% | 9.4만 |
|---|
| 2026.03.26 | ₩47,774 | ₩47,908 | ₩47,052 | ₩47,052 | -1.51% | 2.5만 |
|---|
| 2026.03.25 | ₩48,322 | ₩48,483 | ₩48,095 | ₩48,229 | -0.19% | 3.1만 |
|---|
| 2026.03.24 | ₩47,186 | ₩47,828 | ₩47,186 | ₩47,674 | +1.03% | 6.8만 |
|---|
| 2026.03.23 | ₩47,614 | ₩48,296 | ₩47,453 | ₩47,774 | +0.34% | 8.4만 |
|---|
| 2026.03.20 | ₩47,961 | ₩47,961 | ₩46,477 | ₩46,678 | -2.68% | 9.8만 |
|---|
| 2026.03.19 | ₩47,400 | ₩48,443 | ₩47,400 | ₩48,215 | +1.72% | 16.3만 |
|---|
| 2026.03.18 | ₩48,897 | ₩49,031 | ₩48,242 | ₩48,282 | -1.26% | 18.9만 |
|---|
| 2026.03.17 | ₩49,526 | ₩49,546 | ₩49,245 | ₩49,312 | -0.43% | 6.6만 |
|---|
| 2026.03.16 | ₩49,085 | ₩49,336 | ₩48,852 | ₩49,178 | +0.19% | 3.5만 |
|---|
| 2026.03.13 | ₩49,118 | ₩49,205 | ₩48,256 | ₩48,349 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩49,178 | ₩49,319 | ₩48,750 | ₩49,024 | -0.31% | 4.3만 |
|---|
| 2026.03.11 | ₩49,566 | ₩49,868 | ₩49,496 | ₩49,766 | +0.40% | 4.2만 |
|---|
| 2026.03.10 | ₩50,047 | ₩50,636 | ₩49,781 | ₩49,887 | -0.32% | 4.1만 |
|---|
| 2026.03.09 | ₩48,536 | ₩49,875 | ₩48,256 | ₩49,686 | +2.37% | 18.8만 |
|---|
| 2026.03.06 | ₩48,804 | ₩49,686 | ₩48,804 | ₩49,365 | +1.15% | 9.8만 |
|---|
| 2026.03.05 | ₩50,101 | ₩50,355 | ₩49,479 | ₩49,902 | -0.40% | 6.6만 |
|---|
| 2026.03.04 | ₩50,448 | ₩51,090 | ₩50,328 | ₩50,970 | +1.03% | 6.4만 |
|---|
| 2026.03.03 | ₩49,499 | ₩50,475 | ₩49,044 | ₩50,263 | +1.54% | 14.1만 |
|---|
| 2026.03.02 | ₩51,638 | ₩52,113 | ₩51,638 | ₩51,959 | +0.62% | 7만 |
|---|
| 2026.02.27 | ₩53,056 | ₩53,323 | ₩52,949 | ₩53,069 | +0.03% | 6.1만 |
|---|
| 2026.02.26 | ₩53,056 | ₩53,189 | ₩52,668 | ₩53,056 | 0.00% | 5.9만 |
|---|
| 2026.02.25 | ₩52,989 | ₩53,189 | ₩52,775 | ₩53,149 | +0.30% | 4.9만 |
|---|
| 2026.02.24 | ₩52,330 | ₩52,708 | ₩52,314 | ₩52,655 | +0.62% | 8만 |
|---|
| 2026.02.23 | ₩52,628 | ₩52,895 | ₩52,454 | ₩52,561 | -0.13% | 3.9만 |
|---|
| 2026.02.20 | ₩52,307 | ₩52,762 | ₩52,280 | ₩52,762 | +0.87% | 8.4만 |
|---|
| 2026.02.19 | ₩52,040 | ₩52,227 | ₩51,973 | ₩52,213 | +0.33% | 5.3만 |
|---|
| 2026.02.18 | ₩52,427 | ₩52,681 | ₩52,253 | ₩52,374 | -0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩51,973 | ₩52,521 | ₩51,800 | ₩52,360 | +0.75% | 9.9만 |
|---|
| 2026.02.13 | ₩52,274 | ₩52,588 | ₩52,274 | ₩52,481 | +0.40% | 5만 |
|---|
| 2026.02.12 | ₩53,016 | ₩53,109 | ₩52,294 | ₩52,467 | -1.03% | 4.3만 |
|---|
| 2026.02.11 | ₩52,855 | ₩53,002 | ₩52,481 | ₩52,842 | -0.03% | 3.1만 |
|---|
| 2026.02.10 | ₩52,775 | ₩52,909 | ₩52,601 | ₩52,601 | -0.33% | 9.3만 |
|---|
| 2026.02.09 | ₩52,120 | ₩52,695 | ₩52,066 | ₩52,588 | +0.90% | 8.4만 |
|---|
| 2026.02.06 | ₩51,371 | ₩51,933 | ₩51,371 | ₩51,919 | +1.07% | 8.2만 |
|---|
| 2026.02.05 | ₩50,756 | ₩51,077 | ₩50,676 | ₩50,729 | -0.05% | 5.9만 |
|---|
| 2026.02.04 | ₩51,572 | ₩51,705 | ₩51,037 | ₩51,277 | -0.57% | 5만 |
|---|
| 2026.02.03 | ₩50,756 | ₩51,050 | ₩50,636 | ₩50,983 | +0.45% | 7.1만 |
|---|
| 2026.02.02 | ₩50,662 | ₩51,021 | ₩50,662 | ₩50,943 | +0.55% | 5.2만 |
|---|
| 2026.01.30 | ₩50,903 | ₩50,930 | ₩50,408 | ₩50,562 | -0.67% | 42.3만 |
|---|
| 2026.01.29 | ₩50,916 | ₩51,063 | ₩50,435 | ₩51,063 | +0.29% | 3만 |
|---|
| 2026.01.28 | ₩50,823 | ₩50,823 | ₩50,422 | ₩50,636 | -0.37% | 3.5만 |
|---|
| 2026.01.27 | ₩51,057 | ₩51,368 | ₩51,037 | ₩51,264 | +0.41% | 3.7만 |
|---|
| 2026.01.26 | ₩50,542 | ₩50,685 | ₩50,505 | ₩50,575 | +0.07% | 4.6만 |
|---|
| 2026.01.23 | ₩49,793 | ₩50,234 | ₩49,713 | ₩50,181 | +0.78% | 12.2만 |
|---|
| 2026.01.22 | ₩49,980 | ₩50,087 | ₩49,860 | ₩50,021 | +0.08% | 9.2만 |
|---|
| 2026.01.21 | ₩49,339 | ₩49,753 | ₩49,151 | ₩49,660 | +0.65% | 5.7만 |
|---|
| 2026.01.20 | ₩49,085 | ₩49,566 | ₩49,085 | ₩49,258 | +0.35% | 12.1만 |
|---|
| 2026.01.16 | ₩49,994 | ₩50,034 | ₩49,713 | ₩49,954 | -0.08% | 9만 |
|---|
| 2026.01.15 | ₩50,046 | ₩50,046 | ₩49,820 | ₩49,820 | -0.45% | 8.6만 |
|---|
| 2026.01.14 | ₩49,720 | ₩49,793 | ₩49,579 | ₩49,793 | +0.15% | 10.6만 |
|---|
| 2026.01.13 | ₩49,820 | ₩49,820 | ₩49,526 | ₩49,606 | -0.43% | 9.7만 |
|---|
| 2026.01.12 | ₩49,860 | ₩49,954 | ₩49,753 | ₩49,927 | +0.13% | 29.1만 |
|---|
| 2026.01.09 | ₩49,462 | ₩50,047 | ₩49,343 | ₩49,633 | +0.35% | 8.1만 |
|---|
| 2026.01.08 | ₩49,105 | ₩49,285 | ₩49,105 | ₩49,245 | +0.29% | 3.4만 |
|---|
| 2026.01.07 | ₩49,660 | ₩49,660 | ₩49,365 | ₩49,432 | -0.46% | 3.6만 |
|---|
| 2026.01.06 | ₩49,633 | ₩49,700 | ₩49,486 | ₩49,642 | +0.02% | 3.8만 |
|---|
| 2026.01.05 | ₩49,058 | ₩49,633 | ₩49,044 | ₩49,512 | +0.93% | 4.1만 |
|---|
| 2026.01.02 | ₩49,018 | ₩49,071 | ₩48,724 | ₩48,897 | -0.25% | 39만 |
|---|
| 2025.12.31 | ₩48,576 | ₩48,655 | ₩48,416 | ₩48,416 | -0.33% | 12.8만 |
|---|
| 2025.12.30 | ₩48,857 | ₩48,884 | ₩48,710 | ₩48,724 | -0.27% | 7.2만 |
|---|
| 2025.12.29 | ₩48,724 | ₩48,790 | ₩48,551 | ₩48,576 | -0.30% | 6.9만 |
|---|
| 2025.12.26 | ₩48,797 | ₩48,964 | ₩48,737 | ₩48,964 | +0.34% | 3만 |
|---|
| 2025.12.24 | ₩48,670 | ₩48,871 | ₩48,670 | ₩48,790 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩48,617 | ₩48,777 | ₩48,617 | ₩48,643 | +0.06% | 4.6만 |
|---|
| 2025.12.22 | ₩48,429 | ₩48,603 | ₩48,242 | ₩48,416 | -0.03% | 13.6만 |
|---|
| 2025.12.19 | ₩48,249 | ₩48,550 | ₩48,242 | ₩48,296 | +0.10% | 28.6만 |
|---|
| 2025.12.18 | ₩48,042 | ₩48,305 | ₩47,908 | ₩48,068 | +0.06% | 9.1만 |
|---|
| 2025.12.17 | ₩51,745 | ₩51,745 | ₩51,211 | ₩51,211 | -1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩51,959 | ₩51,999 | ₩51,598 | ₩51,826 | -0.26% | 5.1만 |
|---|
| 2025.12.15 | ₩52,187 | ₩52,187 | ₩51,919 | ₩52,092 | -0.18% | 5.5만 |
|---|
| 2025.12.12 | ₩52,053 | ₩52,053 | ₩51,506 | ₩51,665 | -0.74% | 2.7만 |
|---|
| 2025.12.11 | ₩51,812 | ₩52,013 | ₩51,772 | ₩51,919 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩51,197 | ₩51,799 | ₩51,125 | ₩51,625 | +0.84% | 1.8만 |
|---|
| 2025.12.09 | ₩51,197 | ₩51,438 | ₩51,130 | ₩51,144 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩51,358 | ₩51,371 | ₩51,137 | ₩51,244 | -0.22% | 3.2만 |
|---|
| 2025.12.05 | ₩51,585 | ₩51,732 | ₩51,318 | ₩51,372 | -0.41% | 3만 |
|---|
| 2025.12.04 | ₩51,545 | ₩51,638 | ₩51,264 | ₩51,360 | -0.36% | 3.1만 |
|---|
| 2025.12.03 | ₩50,997 | ₩51,358 | ₩50,997 | ₩51,237 | +0.47% | 2만 |
|---|
| 2025.12.02 | ₩50,930 | ₩51,113 | ₩50,812 | ₩50,970 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩50,903 | ₩50,957 | ₩50,662 | ₩50,662 | -0.47% | 2.8만 |
|---|
| 2025.11.28 | ₩50,702 | ₩50,983 | ₩50,702 | ₩50,876 | +0.34% | 2만 |
|---|
| 2025.11.26 | ₩50,490 | ₩50,851 | ₩50,422 | ₩50,689 | +0.39% | 4.6만 |
|---|
| 2025.11.25 | ₩49,700 | ₩50,181 | ₩49,619 | ₩49,994 | +0.59% | 3.2만 |
|---|
| 2025.11.24 | ₩49,459 | ₩49,766 | ₩49,459 | ₩49,645 | +0.38% | 4.7만 |
|---|
| 2025.11.21 | ₩49,192 | ₩49,598 | ₩48,897 | ₩49,463 | +0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩49,827 | ₩49,887 | ₩48,670 | ₩48,670 | -2.32% | 8.5만 |
|---|
| 2025.11.19 | ₩49,526 | ₩49,796 | ₩49,178 | ₩49,432 | -0.19% | 7.2만 |
|---|
| 2025.11.18 | ₩49,633 | ₩49,793 | ₩49,412 | ₩49,526 | -0.22% | 7.2만 |
|---|
| 2025.11.17 | ₩50,836 | ₩50,836 | ₩50,181 | ₩50,355 | -0.95% | 2.8만 |
|---|
| 2025.11.14 | ₩51,010 | ₩51,249 | ₩50,970 | ₩51,097 | +0.17% | 3만 |
|---|
| 2025.11.13 | ₩51,638 | ₩51,709 | ₩51,077 | ₩51,130 | -0.98% | 2.5만 |
|---|
| 2025.11.12 | ₩51,692 | ₩52,053 | ₩51,692 | ₩51,866 | +0.34% | 2.3만 |
|---|
| 2025.11.11 | ₩51,438 | ₩51,692 | ₩51,411 | ₩51,478 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩50,943 | ₩51,196 | ₩50,702 | ₩51,104 | +0.31% | 5만 |
|---|
| 2025.11.07 | ₩50,181 | ₩50,662 | ₩50,161 | ₩50,529 | +0.69% | 5.2만 |
|---|
| 2025.11.06 | ₩50,756 | ₩50,756 | ₩50,304 | ₩50,535 | -0.43% | 5만 |
|---|
| 2025.11.05 | ₩50,248 | ₩50,705 | ₩50,248 | ₩50,555 | +0.61% | 16.3만 |
|---|
| 2025.11.04 | ₩50,248 | ₩50,475 | ₩50,169 | ₩50,234 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩50,903 | ₩50,943 | ₩50,729 | ₩50,796 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩50,943 | ₩51,037 | ₩50,729 | ₩50,981 | +0.07% | 2.6만 |
|---|
| 2025.10.30 | ₩51,144 | ₩51,465 | ₩51,144 | ₩51,184 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩51,692 | ₩51,772 | ₩51,197 | ₩51,478 | -0.41% | 3.3만 |
|---|
| 2025.10.28 | ₩51,759 | ₩51,919 | ₩51,665 | ₩51,812 | +0.10% | 4.6만 |
|---|
| 2025.10.27 | ₩51,719 | ₩51,799 | ₩51,649 | ₩51,745 | +0.05% | 2.9만 |
|---|
| 2025.10.24 | ₩51,411 | ₩51,411 | ₩51,184 | ₩51,344 | -0.13% | 4.1만 |
|---|
| 2025.10.23 | ₩51,063 | ₩51,289 | ₩51,063 | ₩51,184 | +0.24% | 2.1만 |
|---|
| 2025.10.22 | ₩51,077 | ₩51,176 | ₩50,809 | ₩50,916 | -0.31% | 4.1만 |
|---|
| 2025.10.21 | ₩51,438 | ₩51,438 | ₩51,157 | ₩51,237 | -0.39% | 2만 |
|---|
| 2025.10.20 | ₩51,384 | ₩51,625 | ₩51,304 | ₩51,598 | +0.42% | 3.6만 |
|---|
| 2025.10.17 | ₩50,903 | ₩51,184 | ₩50,890 | ₩51,077 | +0.34% | 4.4만 |
|---|
| 2025.10.16 | ₩51,110 | ₩51,233 | ₩50,916 | ₩51,117 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩50,823 | ₩50,951 | ₩50,569 | ₩50,796 | -0.05% | 2.9만 |
|---|
| 2025.10.14 | ₩50,034 | ₩50,716 | ₩50,034 | ₩50,549 | +1.03% | 3.4만 |
|---|
| 2025.10.13 | ₩50,221 | ₩50,476 | ₩50,176 | ₩50,435 | +0.43% | 3.4만 |
|---|
| 2025.10.10 | ₩50,662 | ₩50,740 | ₩49,811 | ₩49,954 | -1.40% | 2.5만 |
|---|