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 | ₩52,664 | ₩52,758 | ₩52,443 | ₩52,657 | -0.01% | 3.3만 |
| 2026.10.08 | ₩52,268 | ₩52,523 | ₩52,107 | ₩52,309 | +0.08% | 9만 |
| 2026.10.07 | ₩52,644 | ₩52,885 | ₩52,429 | ₩52,711 | +0.13% | 5.6만 |
| 2026.10.06 | ₩53,556 | ₩53,596 | ₩53,194 | ₩53,194 | -0.68% | 4.8만 |
| 2026.10.05 | ₩53,086 | ₩53,357 | ₩52,791 | ₩53,194 | +0.20% | 5.3만 |
| 2026.10.02 | ₩53,140 | ₩53,395 | ₩52,791 | ₩53,180 | +0.08% | 14.2만 |
| 2026.10.01 | ₩53,167 | ₩53,194 | ₩52,469 | ₩52,630 | -1.01% | 190.5만 |
| 2026.09.30 | ₩53,931 | ₩53,931 | ₩53,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,247 |
| -1.27% |
| 179.7만 |
| 2026.09.29 | ₩53,636 | ₩53,730 | ₩53,314 | ₩53,649 | +0.02% | 4만 |
|---|
| 2026.09.28 | ₩53,763 | ₩54,132 | ₩53,502 | ₩53,716 | -0.09% | 7만 |
|---|
| 2026.09.25 | ₩53,884 | ₩54,226 | ₩53,743 | ₩54,119 | +0.44% | 4.5만 |
|---|
| 2026.09.24 | ₩53,354 | ₩53,676 | ₩53,100 | ₩53,542 | +0.35% | 3.4만 |
|---|
| 2026.09.23 | ₩54,025 | ₩54,025 | ₩53,381 | ₩53,556 | -0.87% | 8.3만 |
|---|
| 2026.09.22 | ₩54,387 | ₩54,615 | ₩54,187 | ₩54,471 | +0.16% | 2.5만 |
|---|
| 2026.09.21 | ₩54,099 | ₩54,466 | ₩54,099 | ₩54,293 | +0.36% | 2만 |
|---|
| 2026.09.18 | ₩53,509 | ₩53,663 | ₩53,247 | ₩53,609 | +0.19% | 5.7만 |
|---|
| 2026.09.17 | ₩54,159 | ₩54,454 | ₩54,011 | ₩54,065 | -0.17% | 3.6만 |
|---|
| 2026.09.16 | ₩54,018 | ₩54,306 | ₩53,354 | ₩53,515 | -0.93% | 3.9만 |
|---|
| 2026.09.15 | ₩53,810 | ₩53,837 | ₩53,475 | ₩53,696 | -0.21% | 5.1만 |
|---|
| 2026.09.14 | ₩53,770 | ₩54,226 | ₩53,624 | ₩53,918 | +0.27% | 45.6만 |
|---|
| 2026.09.11 | ₩54,548 | ₩54,682 | ₩54,306 | ₩54,320 | -0.42% | 3.5만 |
|---|
| 2026.09.10 | ₩54,146 | ₩54,333 | ₩53,877 | ₩53,877 | -0.50% | 5.7만 |
|---|
| 2026.09.09 | ₩54,829 | ₩54,896 | ₩54,360 | ₩54,373 | -0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩55,366 | ₩55,366 | ₩54,977 | ₩55,071 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩55,044 | ₩55,540 | ₩55,044 | ₩55,433 | +0.71% | 1.7만 |
|---|
| 2026.09.03 | ₩55,252 | ₩55,567 | ₩55,033 | ₩55,393 | +0.25% | 1.7만 |
|---|
| 2026.09.02 | ₩54,776 | ₩54,937 | ₩54,564 | ₩54,816 | +0.07% | 3.9만 |
|---|
| 2026.09.01 | ₩55,031 | ₩55,165 | ₩54,575 | ₩54,789 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩55,326 | ₩55,326 | ₩55,004 | ₩55,205 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩55,513 | ₩55,634 | ₩55,004 | ₩55,138 | -0.68% | 1.7만 |
|---|
| 2026.08.27 | ₩55,326 | ₩55,326 | ₩55,044 | ₩55,312 | -0.02% | 2.5만 |
|---|
| 2026.08.26 | ₩55,667 | ₩55,767 | ₩55,379 | ₩55,379 | -0.52% | 2.1만 |
|---|
| 2026.08.25 | ₩55,527 | ₩55,768 | ₩55,433 | ₩55,661 | +0.24% | 2.3만 |
|---|
| 2026.08.24 | ₩55,319 | ₩55,527 | ₩55,151 | ₩55,406 | +0.16% | 2만 |
|---|
| 2026.08.21 | ₩55,258 | ₩55,500 | ₩55,232 | ₩55,500 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩54,850 | ₩55,138 | ₩54,799 | ₩54,910 | +0.11% | 4.6만 |
|---|
| 2026.08.19 | ₩55,191 | ₩55,205 | ₩54,943 | ₩55,077 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩55,312 | ₩55,312 | ₩54,876 | ₩54,950 | -0.65% | 1.9만 |
|---|
| 2026.08.17 | ₩55,647 | ₩55,861 | ₩55,540 | ₩55,594 | -0.10% | 4.9만 |
|---|
| 2026.08.14 | ₩55,942 | ₩55,969 | ₩55,661 | ₩55,802 | -0.25% | 6.9만 |
|---|
| 2026.08.13 | ₩55,983 | ₩56,036 | ₩55,744 | ₩55,969 | -0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩55,956 | ₩56,040 | ₩55,647 | ₩55,781 | -0.31% | 3만 |
|---|
| 2026.08.11 | ₩55,646 | ₩55,674 | ₩55,312 | ₩55,406 | -0.43% | 2.2만 |
|---|
| 2026.08.10 | ₩55,553 | ₩55,567 | ₩55,393 | ₩55,446 | -0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩55,808 | ₩55,848 | ₩55,594 | ₩55,779 | -0.05% | 9.5천 |
|---|
| 2026.08.06 | ₩55,406 | ₩55,500 | ₩55,151 | ₩55,267 | -0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩55,621 | ₩55,621 | ₩55,293 | ₩55,366 | -0.46% | 1.5만 |
|---|
| 2026.08.04 | ₩54,829 | ₩55,205 | ₩54,811 | ₩55,178 | +0.64% | 2.9만 |
|---|
| 2026.08.03 | ₩54,052 | ₩54,387 | ₩54,052 | ₩54,387 | +0.62% | 2만 |
|---|
| 2026.07.31 | ₩54,347 | ₩54,360 | ₩53,911 | ₩54,199 | -0.27% | 30.8만 |
|---|
| 2026.07.30 | ₩53,582 | ₩54,400 | ₩53,582 | ₩54,387 | +1.50% | 5.3만 |
|---|
| 2026.07.29 | ₩52,925 | ₩53,502 | ₩52,604 | ₩52,818 | -0.20% | 5.8만 |
|---|
| 2026.07.28 | ₩53,100 | ₩53,434 | ₩53,033 | ₩53,338 | +0.45% | 2.7만 |
|---|
| 2026.07.27 | ₩53,596 | ₩53,596 | ₩53,194 | ₩53,475 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩53,133 | ₩53,435 | ₩53,080 | ₩53,167 | +0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩53,071 | ₩53,071 | ₩52,704 | ₩52,885 | -0.35% | 3만 |
|---|
| 2026.07.22 | ₩53,649 | ₩53,663 | ₩53,475 | ₩53,576 | -0.14% | 3.6만 |
|---|
| 2026.07.21 | ₩53,234 | ₩53,703 | ₩53,234 | ₩53,569 | +0.63% | 3.9만 |
|---|
| 2026.07.20 | ₩53,341 | ₩53,341 | ₩52,885 | ₩52,932 | -0.77% | 4만 |
|---|
| 2026.07.17 | ₩53,046 | ₩53,435 | ₩53,033 | ₩53,328 | +0.53% | 2.3만 |
|---|
| 2026.07.16 | ₩53,462 | ₩53,871 | ₩53,462 | ₩53,676 | +0.40% | 3만 |
|---|
| 2026.07.15 | ₩53,971 | ₩54,065 | ₩53,585 | ₩53,971 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩54,038 | ₩54,132 | ₩53,730 | ₩53,790 | -0.46% | 3.8만 |
|---|
| 2026.07.13 | ₩53,931 | ₩53,931 | ₩53,455 | ₩53,515 | -0.77% | 5만 |
|---|
| 2026.07.10 | ₩53,891 | ₩54,104 | ₩53,891 | ₩54,011 | +0.22% | 1.7만 |
|---|
| 2026.07.09 | ₩53,542 | ₩53,851 | ₩53,522 | ₩53,636 | +0.18% | 2.5만 |
|---|
| 2026.07.08 | ₩53,153 | ₩53,328 | ₩52,764 | ₩53,328 | +0.33% | 6.9만 |
|---|
| 2026.07.07 | ₩53,971 | ₩54,072 | ₩53,495 | ₩53,636 | -0.62% | 9.4만 |
|---|
| 2026.07.06 | ₩54,105 | ₩54,347 | ₩54,105 | ₩54,333 | +0.42% | 2.4만 |
|---|
| 2026.07.02 | ₩53,958 | ₩54,293 | ₩53,582 | ₩53,810 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩53,408 | ₩53,489 | ₩53,160 | ₩53,167 | -0.45% | 11.6만 |
|---|
| 2026.06.30 | ₩53,435 | ₩53,703 | ₩53,435 | ₩53,663 | +0.43% | 2.6만 |
|---|
| 2026.06.29 | ₩52,874 | ₩53,381 | ₩52,785 | ₩53,381 | +0.96% | 3만 |
|---|
| 2026.06.26 | ₩52,764 | ₩53,165 | ₩52,764 | ₩52,966 | +0.38% | 3.3만 |
|---|
| 2026.06.25 | ₩53,301 | ₩53,396 | ₩53,019 | ₩53,140 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩52,563 | ₩52,731 | ₩52,389 | ₩52,570 | +0.01% | 5.2만 |
|---|
| 2026.06.23 | ₩52,416 | ₩53,126 | ₩52,416 | ₩52,590 | +0.33% | 10만 |
|---|
| 2026.06.22 | ₩53,562 | ₩53,727 | ₩53,515 | ₩53,596 | +0.06% | 2만 |
|---|
| 2026.06.18 | ₩53,413 | ₩53,589 | ₩53,408 | ₩53,502 | +0.17% | 3.5만 |
|---|
| 2026.06.17 | ₩53,837 | ₩53,998 | ₩53,126 | ₩53,194 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩53,475 | ₩53,609 | ₩53,348 | ₩53,366 | -0.20% | 1.6만 |
|---|
| 2026.06.15 | ₩53,743 | ₩53,743 | ₩53,274 | ₩53,314 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩52,630 | ₩53,047 | ₩52,483 | ₩52,899 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩51,853 | ₩52,805 | ₩51,477 | ₩52,744 | +1.72% | 6.3만 |
|---|
| 2026.06.10 | ₩51,698 | ₩51,759 | ₩51,122 | ₩51,129 | -1.10% | 2.7만 |
|---|
| 2026.06.09 | ₩52,255 | ₩52,255 | ₩51,061 | ₩51,708 | -1.05% | 4만 |
|---|
| 2026.06.08 | ₩51,772 | ₩51,858 | ₩51,491 | ₩51,564 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩52,174 | ₩52,174 | ₩51,310 | ₩51,369 | -1.54% | 3만 |
|---|
| 2026.06.04 | ₩52,563 | ₩52,791 | ₩52,483 | ₩52,791 | +0.43% | 1.6만 |
|---|
| 2026.06.03 | ₩52,416 | ₩52,590 | ₩52,349 | ₩52,389 | -0.05% | 2.3만 |
|---|
| 2026.06.02 | ₩52,563 | ₩52,751 | ₩52,536 | ₩52,717 | +0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩52,094 | ₩52,677 | ₩52,014 | ₩52,469 | +0.72% | 3.5만 |
|---|
| 2026.05.29 | ₩52,416 | ₩52,754 | ₩52,322 | ₩52,349 | -0.13% | 4.1만 |
|---|
| 2026.05.28 | ₩52,054 | ₩52,496 | ₩51,845 | ₩52,304 | +0.48% | 2.4만 |
|---|
| 2026.05.27 | ₩52,456 | ₩52,644 | ₩52,215 | ₩52,389 | -0.13% | 3.6만 |
|---|
| 2026.05.26 | ₩52,885 | ₩52,885 | ₩52,483 | ₩52,724 | -0.30% | 2.9만 |
|---|
| 2026.05.22 | ₩52,161 | ₩52,215 | ₩51,946 | ₩52,067 | -0.18% | 8.1만 |
|---|
| 2026.05.21 | ₩51,276 | ₩52,081 | ₩51,256 | ₩52,027 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩50,753 | ₩51,625 | ₩50,659 | ₩51,504 | +1.48% | 14.7만 |
|---|
| 2026.05.19 | ₩50,880 | ₩51,060 | ₩50,740 | ₩50,780 | -0.20% | 3.1만 |
|---|
| 2026.05.18 | ₩51,196 | ₩51,204 | ₩50,753 | ₩51,155 | -0.08% | 6.4만 |
|---|
| 2026.05.15 | ₩50,820 | ₩51,048 | ₩50,820 | ₩50,888 | +0.13% | 5만 |
|---|
| 2026.05.14 | ₩51,906 | ₩52,067 | ₩51,772 | ₩51,772 | -0.26% | 3만 |
|---|
| 2026.05.13 | ₩51,651 | ₩52,012 | ₩51,611 | ₩51,973 | +0.62% | 2.7만 |
|---|
| 2026.05.12 | ₩51,584 | ₩51,739 | ₩51,356 | ₩51,651 | +0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩52,188 | ₩52,268 | ₩52,028 | ₩52,141 | -0.09% | 3.6만 |
|---|
| 2026.05.08 | ₩52,235 | ₩52,349 | ₩52,101 | ₩52,349 | +0.22% | 8.1만 |
|---|
| 2026.05.07 | ₩52,577 | ₩52,577 | ₩51,692 | ₩51,705 | -1.66% | 5.5만 |
|---|
| 2026.05.06 | ₩52,376 | ₩52,657 | ₩52,376 | ₩52,604 | +0.44% | 2.6만 |
|---|
| 2026.05.05 | ₩50,753 | ₩51,196 | ₩50,699 | ₩51,048 | +0.58% | 8.1만 |
|---|
| 2026.05.04 | ₩50,766 | ₩50,941 | ₩50,109 | ₩50,307 | -0.91% | 6만 |
|---|
| 2026.05.01 | ₩51,115 | ₩51,544 | ₩51,021 | ₩51,107 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩50,766 | ₩51,310 | ₩50,686 | ₩51,115 | +0.69% | 4.3만 |
|---|
| 2026.04.29 | ₩50,337 | ₩50,418 | ₩49,841 | ₩50,029 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩50,592 | ₩50,780 | ₩50,477 | ₩50,663 | +0.14% | 7.2만 |
|---|
| 2026.04.27 | ₩51,196 | ₩51,196 | ₩50,887 | ₩50,981 | -0.42% | 4.6만 |
|---|
| 2026.04.24 | ₩50,887 | ₩51,222 | ₩50,740 | ₩51,142 | +0.50% | 7.1만 |
|---|
| 2026.04.23 | ₩51,283 | ₩51,356 | ₩50,257 | ₩50,807 | -0.93% | 4.7만 |
|---|
| 2026.04.22 | ₩51,564 | ₩51,625 | ₩51,244 | ₩51,336 | -0.44% | 5만 |
|---|
| 2026.04.21 | ₩51,893 | ₩52,063 | ₩51,035 | ₩51,035 | -1.65% | 16만 |
|---|
| 2026.04.20 | ₩52,054 | ₩52,241 | ₩51,920 | ₩52,215 | +0.31% | 3.6만 |
|---|
| 2026.04.17 | ₩52,295 | ₩52,791 | ₩51,987 | ₩52,282 | -0.03% | 4만 |
|---|
| 2026.04.16 | ₩51,826 | ₩51,866 | ₩51,370 | ₩51,517 | -0.60% | 4.4만 |
|---|
| 2026.04.15 | ₩51,705 | ₩51,893 | ₩51,544 | ₩51,866 | +0.31% | 4.3만 |
|---|
| 2026.04.14 | ₩51,625 | ₩51,933 | ₩51,625 | ₩51,920 | +0.57% | 4.9만 |
|---|
| 2026.04.13 | ₩50,552 | ₩51,477 | ₩50,552 | ₩51,410 | +1.70% | 4.2만 |
|---|
| 2026.04.10 | ₩51,142 | ₩51,263 | ₩50,793 | ₩50,927 | -0.42% | 4.5만 |
|---|
| 2026.04.09 | ₩50,592 | ₩51,142 | ₩50,337 | ₩50,914 | +0.64% | 9.2만 |
|---|
| 2026.04.08 | ₩50,686 | ₩51,175 | ₩50,686 | ₩50,887 | +0.40% | 3.4만 |
|---|
| 2026.04.07 | ₩48,728 | ₩49,050 | ₩48,219 | ₩49,050 | +0.66% | 3.8만 |
|---|
| 2026.04.06 | ₩48,956 | ₩49,144 | ₩48,809 | ₩49,023 | +0.14% | 6.2만 |
|---|
| 2026.04.02 | ₩48,373 | ₩48,996 | ₩48,373 | ₩48,849 | +0.98% | 4.5만 |
|---|
| 2026.04.01 | ₩49,198 | ₩49,652 | ₩49,010 | ₩49,171 | -0.05% | 5.8만 |
|---|
| 2026.03.31 | ₩47,615 | ₩48,420 | ₩47,454 | ₩48,420 | +1.69% | 6.5만 |
|---|
| 2026.03.30 | ₩47,092 | ₩47,267 | ₩46,650 | ₩46,757 | -0.71% | 7.4만 |
|---|
| 2026.03.27 | ₩46,918 | ₩47,166 | ₩46,529 | ₩46,637 | -0.60% | 9.4만 |
|---|
| 2026.03.26 | ₩47,910 | ₩48,044 | ₩47,186 | ₩47,186 | -1.51% | 2.5만 |
|---|
| 2026.03.25 | ₩48,460 | ₩48,621 | ₩48,232 | ₩48,366 | -0.19% | 3.1만 |
|---|
| 2026.03.24 | ₩47,320 | ₩47,964 | ₩47,320 | ₩47,810 | +1.03% | 6.8만 |
|---|
| 2026.03.23 | ₩47,749 | ₩48,433 | ₩47,589 | ₩47,910 | +0.34% | 8.4만 |
|---|
| 2026.03.20 | ₩48,098 | ₩48,098 | ₩46,610 | ₩46,811 | -2.68% | 9.8만 |
|---|
| 2026.03.19 | ₩47,535 | ₩48,581 | ₩47,535 | ₩48,353 | +1.72% | 16.3만 |
|---|
| 2026.03.18 | ₩49,037 | ₩49,171 | ₩48,380 | ₩48,420 | -1.26% | 18.9만 |
|---|
| 2026.03.17 | ₩49,667 | ₩49,687 | ₩49,385 | ₩49,452 | -0.43% | 6.6만 |
|---|
| 2026.03.16 | ₩49,224 | ₩49,477 | ₩48,991 | ₩49,318 | +0.19% | 3.5만 |
|---|
| 2026.03.13 | ₩49,258 | ₩49,345 | ₩48,393 | ₩48,487 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩49,318 | ₩49,459 | ₩48,889 | ₩49,164 | -0.31% | 4.3만 |
|---|
| 2026.03.11 | ₩49,707 | ₩50,010 | ₩49,637 | ₩49,908 | +0.40% | 4.2만 |
|---|
| 2026.03.10 | ₩50,190 | ₩50,780 | ₩49,923 | ₩50,029 | -0.32% | 4.1만 |
|---|
| 2026.03.09 | ₩48,675 | ₩50,017 | ₩48,393 | ₩49,828 | +2.37% | 18.8만 |
|---|
| 2026.03.06 | ₩48,943 | ₩49,828 | ₩48,943 | ₩49,506 | +1.15% | 9.8만 |
|---|
| 2026.03.05 | ₩50,244 | ₩50,498 | ₩49,620 | ₩50,044 | -0.40% | 6.6만 |
|---|
| 2026.03.04 | ₩50,592 | ₩51,236 | ₩50,471 | ₩51,115 | +1.03% | 6.4만 |
|---|
| 2026.03.03 | ₩49,640 | ₩50,619 | ₩49,184 | ₩50,406 | +1.54% | 14.1만 |
|---|
| 2026.03.02 | ₩51,786 | ₩52,262 | ₩51,786 | ₩52,107 | +0.62% | 7만 |
|---|
| 2026.02.27 | ₩53,207 | ₩53,475 | ₩53,100 | ₩53,220 | +0.03% | 6.1만 |
|---|
| 2026.02.26 | ₩53,207 | ₩53,341 | ₩52,818 | ₩53,207 | 0.00% | 5.9만 |
|---|
| 2026.02.25 | ₩53,140 | ₩53,341 | ₩52,925 | ₩53,301 | +0.30% | 4.9만 |
|---|
| 2026.02.24 | ₩52,479 | ₩52,858 | ₩52,463 | ₩52,805 | +0.62% | 8만 |
|---|
| 2026.02.23 | ₩52,778 | ₩53,046 | ₩52,604 | ₩52,711 | -0.13% | 3.9만 |
|---|
| 2026.02.20 | ₩52,456 | ₩52,912 | ₩52,429 | ₩52,912 | +0.87% | 8.4만 |
|---|
| 2026.02.19 | ₩52,188 | ₩52,376 | ₩52,121 | ₩52,362 | +0.33% | 5.3만 |
|---|
| 2026.02.18 | ₩52,577 | ₩52,831 | ₩52,402 | ₩52,523 | -0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩52,121 | ₩52,671 | ₩51,948 | ₩52,510 | +0.75% | 9.9만 |
|---|
| 2026.02.13 | ₩52,422 | ₩52,738 | ₩52,422 | ₩52,630 | +0.40% | 5만 |
|---|
| 2026.02.12 | ₩53,167 | ₩53,261 | ₩52,443 | ₩52,617 | -1.03% | 4.3만 |
|---|
| 2026.02.11 | ₩53,006 | ₩53,153 | ₩52,630 | ₩52,992 | -0.03% | 3.1만 |
|---|
| 2026.02.10 | ₩52,925 | ₩53,059 | ₩52,751 | ₩52,751 | -0.33% | 9.3만 |
|---|
| 2026.02.09 | ₩52,268 | ₩52,845 | ₩52,215 | ₩52,738 | +0.90% | 8.4만 |
|---|
| 2026.02.06 | ₩51,517 | ₩52,081 | ₩51,517 | ₩52,067 | +1.07% | 8.2만 |
|---|
| 2026.02.05 | ₩50,901 | ₩51,222 | ₩50,820 | ₩50,874 | -0.05% | 5.9만 |
|---|
| 2026.02.04 | ₩51,719 | ₩51,853 | ₩51,182 | ₩51,424 | -0.57% | 5만 |
|---|
| 2026.02.03 | ₩50,901 | ₩51,196 | ₩50,780 | ₩51,129 | +0.45% | 7.1만 |
|---|
| 2026.02.02 | ₩50,807 | ₩51,166 | ₩50,807 | ₩51,088 | +0.55% | 5.2만 |
|---|
| 2026.01.30 | ₩51,048 | ₩51,075 | ₩50,552 | ₩50,706 | -0.67% | 42.3만 |
|---|
| 2026.01.29 | ₩51,061 | ₩51,209 | ₩50,579 | ₩51,209 | +0.29% | 3만 |
|---|
| 2026.01.28 | ₩50,968 | ₩50,968 | ₩50,565 | ₩50,780 | -0.37% | 3.5만 |
|---|
| 2026.01.27 | ₩51,202 | ₩51,515 | ₩51,182 | ₩51,410 | +0.41% | 3.7만 |
|---|
| 2026.01.26 | ₩50,686 | ₩50,829 | ₩50,648 | ₩50,720 | +0.07% | 4.6만 |
|---|
| 2026.01.23 | ₩49,935 | ₩50,378 | ₩49,855 | ₩50,324 | +0.78% | 12.2만 |
|---|
| 2026.01.22 | ₩50,123 | ₩50,230 | ₩50,002 | ₩50,163 | +0.08% | 9.2만 |
|---|
| 2026.01.21 | ₩49,479 | ₩49,895 | ₩49,291 | ₩49,801 | +0.65% | 5.7만 |
|---|
| 2026.01.20 | ₩49,224 | ₩49,707 | ₩49,224 | ₩49,399 | +0.35% | 12.1만 |
|---|
| 2026.01.16 | ₩50,136 | ₩50,176 | ₩49,855 | ₩50,096 | -0.08% | 9만 |
|---|
| 2026.01.15 | ₩50,189 | ₩50,189 | ₩49,962 | ₩49,962 | -0.45% | 8.6만 |
|---|
| 2026.01.14 | ₩49,861 | ₩49,935 | ₩49,721 | ₩49,935 | +0.15% | 10.6만 |
|---|
| 2026.01.13 | ₩49,962 | ₩49,962 | ₩49,667 | ₩49,747 | -0.43% | 9.7만 |
|---|
| 2026.01.12 | ₩50,002 | ₩50,096 | ₩49,895 | ₩50,069 | +0.13% | 29.1만 |
|---|
| 2026.01.09 | ₩49,603 | ₩50,190 | ₩49,483 | ₩49,774 | +0.35% | 8.1만 |
|---|
| 2026.01.08 | ₩49,245 | ₩49,426 | ₩49,245 | ₩49,385 | +0.29% | 3.4만 |
|---|
| 2026.01.07 | ₩49,801 | ₩49,801 | ₩49,506 | ₩49,573 | -0.46% | 3.6만 |
|---|
| 2026.01.06 | ₩49,774 | ₩49,841 | ₩49,627 | ₩49,784 | +0.02% | 3.8만 |
|---|
| 2026.01.05 | ₩49,198 | ₩49,774 | ₩49,184 | ₩49,654 | +0.93% | 4.1만 |
|---|
| 2026.01.02 | ₩49,157 | ₩49,211 | ₩48,862 | ₩49,037 | -0.25% | 39만 |
|---|
| 2025.12.31 | ₩48,715 | ₩48,794 | ₩48,554 | ₩48,554 | -0.33% | 12.8만 |
|---|
| 2025.12.30 | ₩48,996 | ₩49,023 | ₩48,849 | ₩48,862 | -0.27% | 7.2만 |
|---|
| 2025.12.29 | ₩48,862 | ₩48,929 | ₩48,689 | ₩48,715 | -0.30% | 6.9만 |
|---|
| 2025.12.26 | ₩48,936 | ₩49,104 | ₩48,876 | ₩49,104 | +0.34% | 3만 |
|---|
| 2025.12.24 | ₩48,809 | ₩49,010 | ₩48,809 | ₩48,929 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩48,755 | ₩48,916 | ₩48,755 | ₩48,782 | +0.06% | 4.6만 |
|---|
| 2025.12.22 | ₩48,567 | ₩48,742 | ₩48,380 | ₩48,554 | -0.03% | 13.6만 |
|---|
| 2025.12.19 | ₩48,386 | ₩48,688 | ₩48,380 | ₩48,433 | +0.10% | 28.6만 |
|---|
| 2025.12.18 | ₩48,179 | ₩48,443 | ₩48,044 | ₩48,205 | +0.06% | 9.1만 |
|---|
| 2025.12.17 | ₩51,893 | ₩51,893 | ₩51,356 | ₩51,356 | -1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩52,107 | ₩52,148 | ₩51,745 | ₩51,973 | -0.26% | 5.1만 |
|---|
| 2025.12.15 | ₩52,335 | ₩52,335 | ₩52,067 | ₩52,240 | -0.18% | 5.5만 |
|---|
| 2025.12.12 | ₩52,201 | ₩52,201 | ₩51,653 | ₩51,812 | -0.74% | 2.7만 |
|---|
| 2025.12.11 | ₩51,960 | ₩52,161 | ₩51,920 | ₩52,067 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩51,343 | ₩51,946 | ₩51,271 | ₩51,772 | +0.84% | 1.8만 |
|---|
| 2025.12.09 | ₩51,343 | ₩51,584 | ₩51,276 | ₩51,289 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩51,504 | ₩51,517 | ₩51,283 | ₩51,390 | -0.22% | 3.2만 |
|---|
| 2025.12.05 | ₩51,732 | ₩51,879 | ₩51,464 | ₩51,519 | -0.41% | 3만 |
|---|
| 2025.12.04 | ₩51,692 | ₩51,786 | ₩51,410 | ₩51,507 | -0.36% | 3.1만 |
|---|
| 2025.12.03 | ₩51,142 | ₩51,504 | ₩51,142 | ₩51,383 | +0.47% | 2만 |
|---|
| 2025.12.02 | ₩51,075 | ₩51,259 | ₩50,957 | ₩51,115 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩51,048 | ₩51,102 | ₩50,807 | ₩50,807 | -0.47% | 2.8만 |
|---|
| 2025.11.28 | ₩50,847 | ₩51,129 | ₩50,847 | ₩51,021 | +0.34% | 2만 |
|---|
| 2025.11.26 | ₩50,634 | ₩50,996 | ₩50,565 | ₩50,834 | +0.39% | 4.6만 |
|---|
| 2025.11.25 | ₩49,841 | ₩50,324 | ₩49,761 | ₩50,136 | +0.59% | 3.2만 |
|---|
| 2025.11.24 | ₩49,600 | ₩49,908 | ₩49,600 | ₩49,786 | +0.38% | 4.7만 |
|---|
| 2025.11.21 | ₩49,332 | ₩49,739 | ₩49,037 | ₩49,604 | +0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩49,969 | ₩50,029 | ₩48,809 | ₩48,809 | -2.32% | 8.5만 |
|---|
| 2025.11.19 | ₩49,667 | ₩49,938 | ₩49,318 | ₩49,573 | -0.19% | 7.2만 |
|---|
| 2025.11.18 | ₩49,774 | ₩49,935 | ₩49,553 | ₩49,667 | -0.22% | 7.2만 |
|---|
| 2025.11.17 | ₩50,981 | ₩50,981 | ₩50,324 | ₩50,498 | -0.95% | 2.8만 |
|---|
| 2025.11.14 | ₩51,155 | ₩51,395 | ₩51,115 | ₩51,242 | +0.17% | 3만 |
|---|
| 2025.11.13 | ₩51,786 | ₩51,857 | ₩51,222 | ₩51,276 | -0.98% | 2.5만 |
|---|
| 2025.11.12 | ₩51,839 | ₩52,201 | ₩51,839 | ₩52,014 | +0.34% | 2.3만 |
|---|
| 2025.11.11 | ₩51,584 | ₩51,839 | ₩51,558 | ₩51,625 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩51,088 | ₩51,342 | ₩50,847 | ₩51,249 | +0.31% | 5만 |
|---|
| 2025.11.07 | ₩50,324 | ₩50,807 | ₩50,304 | ₩50,673 | +0.69% | 5.2만 |
|---|
| 2025.11.06 | ₩50,901 | ₩50,901 | ₩50,447 | ₩50,679 | -0.43% | 5만 |
|---|
| 2025.11.05 | ₩50,391 | ₩50,850 | ₩50,391 | ₩50,699 | +0.61% | 16.3만 |
|---|
| 2025.11.04 | ₩50,391 | ₩50,619 | ₩50,312 | ₩50,378 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,048 | ₩51,088 | ₩50,874 | ₩50,941 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩51,088 | ₩51,182 | ₩50,874 | ₩51,126 | +0.07% | 2.6만 |
|---|
| 2025.10.30 | ₩51,289 | ₩51,611 | ₩51,289 | ₩51,330 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩51,839 | ₩51,920 | ₩51,343 | ₩51,625 | -0.41% | 3.3만 |
|---|
| 2025.10.28 | ₩51,906 | ₩52,067 | ₩51,812 | ₩51,960 | +0.10% | 4.6만 |
|---|
| 2025.10.27 | ₩51,866 | ₩51,946 | ₩51,796 | ₩51,893 | +0.05% | 2.9만 |
|---|
| 2025.10.24 | ₩51,558 | ₩51,558 | ₩51,330 | ₩51,491 | -0.13% | 4.1만 |
|---|
| 2025.10.23 | ₩51,209 | ₩51,436 | ₩51,209 | ₩51,330 | +0.24% | 2.1만 |
|---|
| 2025.10.22 | ₩51,222 | ₩51,322 | ₩50,954 | ₩51,061 | -0.31% | 4.1만 |
|---|
| 2025.10.21 | ₩51,584 | ₩51,584 | ₩51,303 | ₩51,383 | -0.39% | 2만 |
|---|
| 2025.10.20 | ₩51,531 | ₩51,772 | ₩51,450 | ₩51,745 | +0.42% | 3.6만 |
|---|
| 2025.10.17 | ₩51,048 | ₩51,330 | ₩51,035 | ₩51,222 | +0.34% | 4.4만 |
|---|
| 2025.10.16 | ₩51,256 | ₩51,379 | ₩51,061 | ₩51,263 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩50,968 | ₩51,096 | ₩50,713 | ₩50,941 | -0.05% | 2.9만 |
|---|
| 2025.10.14 | ₩50,176 | ₩50,860 | ₩50,176 | ₩50,693 | +1.03% | 3.4만 |
|---|
| 2025.10.13 | ₩50,364 | ₩50,620 | ₩50,319 | ₩50,579 | +0.43% | 3.4만 |
|---|
| 2025.10.10 | ₩50,807 | ₩50,884 | ₩49,953 | ₩50,096 | -1.40% | 2.5만 |
|---|