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 | ₩52,569 | ₩52,663 | ₩52,348 | ₩52,563 | -0.01% | 3.3만 |
| 2026.10.08 | ₩52,174 | ₩52,429 | ₩52,014 | ₩52,214 | +0.08% | 9만 |
| 2026.10.07 | ₩52,549 | ₩52,790 | ₩52,335 | ₩52,616 | +0.13% | 5.6만 |
| 2026.10.06 | ₩53,459 | ₩53,499 | ₩53,098 | ₩53,098 | -0.68% | 4.8만 |
| 2026.10.05 | ₩52,991 | ₩53,261 | ₩52,696 | ₩53,098 | +0.20% | 5.3만 |
| 2026.10.02 | ₩53,044 | ₩53,299 | ₩52,696 | ₩53,085 | +0.08% | 14.2만 |
| 2026.10.01 | ₩53,071 | ₩53,098 | ₩52,375 | ₩52,536 | -1.01% | 190.5만 |
| 2026.09.30 | ₩53,834 | ₩53,834 | ₩52,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,151 |
| -1.27% |
| 179.7만 |
| 2026.09.29 | ₩53,540 | ₩53,633 | ₩53,218 | ₩53,553 | +0.02% | 4만 |
|---|
| 2026.09.28 | ₩53,667 | ₩54,035 | ₩53,406 | ₩53,620 | -0.09% | 7만 |
|---|
| 2026.09.25 | ₩53,787 | ₩54,129 | ₩53,647 | ₩54,021 | +0.44% | 4.5만 |
|---|
| 2026.09.24 | ₩53,259 | ₩53,580 | ₩53,004 | ₩53,446 | +0.35% | 3.4만 |
|---|
| 2026.09.23 | ₩53,928 | ₩53,928 | ₩53,285 | ₩53,459 | -0.87% | 8.3만 |
|---|
| 2026.09.22 | ₩54,289 | ₩54,517 | ₩54,090 | ₩54,373 | +0.16% | 2.5만 |
|---|
| 2026.09.21 | ₩54,001 | ₩54,368 | ₩54,001 | ₩54,195 | +0.36% | 2만 |
|---|
| 2026.09.18 | ₩53,412 | ₩53,566 | ₩53,151 | ₩53,513 | +0.19% | 5.7만 |
|---|
| 2026.09.17 | ₩54,062 | ₩54,356 | ₩53,914 | ₩53,968 | -0.17% | 3.6만 |
|---|
| 2026.09.16 | ₩53,921 | ₩54,209 | ₩53,259 | ₩53,419 | -0.93% | 3.9만 |
|---|
| 2026.09.15 | ₩53,714 | ₩53,740 | ₩53,379 | ₩53,600 | -0.21% | 5.1만 |
|---|
| 2026.09.14 | ₩53,673 | ₩54,129 | ₩53,528 | ₩53,821 | +0.27% | 45.6만 |
|---|
| 2026.09.11 | ₩54,450 | ₩54,584 | ₩54,209 | ₩54,222 | -0.42% | 3.5만 |
|---|
| 2026.09.10 | ₩54,048 | ₩54,236 | ₩53,781 | ₩53,781 | -0.50% | 5.7만 |
|---|
| 2026.09.09 | ₩54,731 | ₩54,798 | ₩54,262 | ₩54,276 | -0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩55,266 | ₩55,266 | ₩54,878 | ₩54,972 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩54,945 | ₩55,440 | ₩54,945 | ₩55,333 | +0.71% | 1.7만 |
|---|
| 2026.09.03 | ₩55,152 | ₩55,467 | ₩54,934 | ₩55,293 | +0.25% | 1.7만 |
|---|
| 2026.09.02 | ₩54,677 | ₩54,838 | ₩54,466 | ₩54,717 | +0.07% | 3.9만 |
|---|
| 2026.09.01 | ₩54,932 | ₩55,065 | ₩54,477 | ₩54,691 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩55,226 | ₩55,226 | ₩54,905 | ₩55,106 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩55,413 | ₩55,534 | ₩54,905 | ₩55,039 | -0.68% | 1.7만 |
|---|
| 2026.08.27 | ₩55,226 | ₩55,226 | ₩54,945 | ₩55,213 | -0.02% | 2.5만 |
|---|
| 2026.08.26 | ₩55,567 | ₩55,666 | ₩55,280 | ₩55,280 | -0.52% | 2.1만 |
|---|
| 2026.08.25 | ₩55,427 | ₩55,668 | ₩55,333 | ₩55,561 | +0.24% | 2.3만 |
|---|
| 2026.08.24 | ₩55,219 | ₩55,427 | ₩55,052 | ₩55,306 | +0.16% | 2만 |
|---|
| 2026.08.21 | ₩55,159 | ₩55,400 | ₩55,132 | ₩55,400 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩54,751 | ₩55,039 | ₩54,700 | ₩54,811 | +0.11% | 4.6만 |
|---|
| 2026.08.19 | ₩55,092 | ₩55,106 | ₩54,845 | ₩54,978 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩55,213 | ₩55,213 | ₩54,778 | ₩54,851 | -0.65% | 1.9만 |
|---|
| 2026.08.17 | ₩55,547 | ₩55,760 | ₩55,440 | ₩55,494 | -0.10% | 4.9만 |
|---|
| 2026.08.14 | ₩55,842 | ₩55,869 | ₩55,561 | ₩55,701 | -0.25% | 6.9만 |
|---|
| 2026.08.13 | ₩55,882 | ₩55,935 | ₩55,644 | ₩55,869 | -0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩55,855 | ₩55,940 | ₩55,547 | ₩55,681 | -0.31% | 3만 |
|---|
| 2026.08.11 | ₩55,546 | ₩55,574 | ₩55,213 | ₩55,306 | -0.43% | 2.2만 |
|---|
| 2026.08.10 | ₩55,454 | ₩55,467 | ₩55,293 | ₩55,347 | -0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩55,708 | ₩55,748 | ₩55,494 | ₩55,679 | -0.05% | 9.5천 |
|---|
| 2026.08.06 | ₩55,306 | ₩55,400 | ₩55,052 | ₩55,167 | -0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩55,521 | ₩55,521 | ₩55,194 | ₩55,266 | -0.46% | 1.5만 |
|---|
| 2026.08.04 | ₩54,731 | ₩55,106 | ₩54,712 | ₩55,079 | +0.64% | 2.9만 |
|---|
| 2026.08.03 | ₩53,955 | ₩54,289 | ₩53,955 | ₩54,289 | +0.62% | 2만 |
|---|
| 2026.07.31 | ₩54,249 | ₩54,262 | ₩53,814 | ₩54,102 | -0.27% | 30.8만 |
|---|
| 2026.07.30 | ₩53,486 | ₩54,303 | ₩53,486 | ₩54,289 | +1.50% | 5.3만 |
|---|
| 2026.07.29 | ₩52,830 | ₩53,406 | ₩52,509 | ₩52,723 | -0.20% | 5.8만 |
|---|
| 2026.07.28 | ₩53,004 | ₩53,337 | ₩52,937 | ₩53,242 | +0.45% | 2.7만 |
|---|
| 2026.07.27 | ₩53,499 | ₩53,499 | ₩53,098 | ₩53,379 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩53,038 | ₩53,339 | ₩52,984 | ₩53,071 | +0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩52,976 | ₩52,976 | ₩52,609 | ₩52,790 | -0.35% | 3만 |
|---|
| 2026.07.22 | ₩53,553 | ₩53,566 | ₩53,379 | ₩53,479 | -0.14% | 3.6만 |
|---|
| 2026.07.21 | ₩53,138 | ₩53,607 | ₩53,138 | ₩53,473 | +0.63% | 3.9만 |
|---|
| 2026.07.20 | ₩53,245 | ₩53,245 | ₩52,790 | ₩52,837 | -0.77% | 4만 |
|---|
| 2026.07.17 | ₩52,951 | ₩53,339 | ₩52,937 | ₩53,232 | +0.53% | 2.3만 |
|---|
| 2026.07.16 | ₩53,366 | ₩53,774 | ₩53,366 | ₩53,580 | +0.40% | 3만 |
|---|
| 2026.07.15 | ₩53,874 | ₩53,968 | ₩53,489 | ₩53,874 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩53,941 | ₩54,035 | ₩53,633 | ₩53,694 | -0.46% | 3.8만 |
|---|
| 2026.07.13 | ₩53,834 | ₩53,834 | ₩53,359 | ₩53,419 | -0.77% | 5만 |
|---|
| 2026.07.10 | ₩53,794 | ₩54,007 | ₩53,794 | ₩53,914 | +0.22% | 1.7만 |
|---|
| 2026.07.09 | ₩53,446 | ₩53,754 | ₩53,426 | ₩53,540 | +0.18% | 2.5만 |
|---|
| 2026.07.08 | ₩53,058 | ₩53,232 | ₩52,670 | ₩53,232 | +0.33% | 6.9만 |
|---|
| 2026.07.07 | ₩53,874 | ₩53,975 | ₩53,399 | ₩53,540 | -0.62% | 9.4만 |
|---|
| 2026.07.06 | ₩54,008 | ₩54,249 | ₩54,008 | ₩54,236 | +0.42% | 2.4만 |
|---|
| 2026.07.02 | ₩53,861 | ₩54,195 | ₩53,486 | ₩53,714 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩53,312 | ₩53,392 | ₩53,064 | ₩53,071 | -0.45% | 11.6만 |
|---|
| 2026.06.30 | ₩53,339 | ₩53,607 | ₩53,339 | ₩53,566 | +0.43% | 2.6만 |
|---|
| 2026.06.29 | ₩52,779 | ₩53,285 | ₩52,690 | ₩53,285 | +0.96% | 3만 |
|---|
| 2026.06.26 | ₩52,670 | ₩53,070 | ₩52,670 | ₩52,870 | +0.38% | 3.3만 |
|---|
| 2026.06.25 | ₩53,205 | ₩53,300 | ₩52,924 | ₩53,044 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩52,469 | ₩52,636 | ₩52,295 | ₩52,476 | +0.01% | 5.2만 |
|---|
| 2026.06.23 | ₩52,322 | ₩53,031 | ₩52,322 | ₩52,496 | +0.33% | 10만 |
|---|
| 2026.06.22 | ₩53,466 | ₩53,631 | ₩53,419 | ₩53,499 | +0.06% | 2만 |
|---|
| 2026.06.18 | ₩53,317 | ₩53,493 | ₩53,312 | ₩53,406 | +0.17% | 3.5만 |
|---|
| 2026.06.17 | ₩53,740 | ₩53,901 | ₩53,031 | ₩53,098 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩53,379 | ₩53,513 | ₩53,252 | ₩53,271 | -0.20% | 1.6만 |
|---|
| 2026.06.15 | ₩53,647 | ₩53,647 | ₩53,178 | ₩53,218 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩52,536 | ₩52,952 | ₩52,388 | ₩52,803 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩51,759 | ₩52,710 | ₩51,385 | ₩52,650 | +1.72% | 6.3만 |
|---|
| 2026.06.10 | ₩51,605 | ₩51,666 | ₩51,030 | ₩51,037 | -1.10% | 2.7만 |
|---|
| 2026.06.09 | ₩52,161 | ₩52,161 | ₩50,970 | ₩51,615 | -1.05% | 4만 |
|---|
| 2026.06.08 | ₩51,679 | ₩51,765 | ₩51,398 | ₩51,472 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩52,081 | ₩52,081 | ₩51,217 | ₩51,276 | -1.54% | 3만 |
|---|
| 2026.06.04 | ₩52,469 | ₩52,696 | ₩52,388 | ₩52,696 | +0.43% | 1.6만 |
|---|
| 2026.06.03 | ₩52,322 | ₩52,496 | ₩52,255 | ₩52,295 | -0.05% | 2.3만 |
|---|
| 2026.06.02 | ₩52,469 | ₩52,656 | ₩52,442 | ₩52,623 | +0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩52,000 | ₩52,583 | ₩51,920 | ₩52,375 | +0.72% | 3.5만 |
|---|
| 2026.05.29 | ₩52,322 | ₩52,659 | ₩52,228 | ₩52,255 | -0.13% | 4.1만 |
|---|
| 2026.05.28 | ₩51,960 | ₩52,402 | ₩51,751 | ₩52,210 | +0.48% | 2.4만 |
|---|
| 2026.05.27 | ₩52,362 | ₩52,549 | ₩52,121 | ₩52,295 | -0.13% | 3.6만 |
|---|
| 2026.05.26 | ₩52,790 | ₩52,790 | ₩52,388 | ₩52,629 | -0.30% | 2.9만 |
|---|
| 2026.05.22 | ₩52,067 | ₩52,121 | ₩51,853 | ₩51,974 | -0.18% | 8.1만 |
|---|
| 2026.05.21 | ₩51,184 | ₩51,987 | ₩51,164 | ₩51,933 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩50,662 | ₩51,532 | ₩50,568 | ₩51,411 | +1.48% | 14.7만 |
|---|
| 2026.05.19 | ₩50,789 | ₩50,968 | ₩50,648 | ₩50,689 | -0.20% | 3.1만 |
|---|
| 2026.05.18 | ₩51,104 | ₩51,112 | ₩50,662 | ₩51,063 | -0.08% | 6.4만 |
|---|
| 2026.05.15 | ₩50,729 | ₩50,956 | ₩50,729 | ₩50,797 | +0.13% | 5만 |
|---|
| 2026.05.14 | ₩51,813 | ₩51,974 | ₩51,679 | ₩51,679 | -0.26% | 3만 |
|---|
| 2026.05.13 | ₩51,559 | ₩51,919 | ₩51,518 | ₩51,880 | +0.62% | 2.7만 |
|---|
| 2026.05.12 | ₩51,492 | ₩51,646 | ₩51,264 | ₩51,559 | +0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩52,094 | ₩52,174 | ₩51,935 | ₩52,047 | -0.09% | 3.6만 |
|---|
| 2026.05.08 | ₩52,141 | ₩52,255 | ₩52,007 | ₩52,255 | +0.22% | 8.1만 |
|---|
| 2026.05.07 | ₩52,482 | ₩52,482 | ₩51,599 | ₩51,612 | -1.66% | 5.5만 |
|---|
| 2026.05.06 | ₩52,281 | ₩52,563 | ₩52,281 | ₩52,509 | +0.44% | 2.6만 |
|---|
| 2026.05.05 | ₩50,662 | ₩51,104 | ₩50,608 | ₩50,956 | +0.58% | 8.1만 |
|---|
| 2026.05.04 | ₩50,675 | ₩50,849 | ₩50,019 | ₩50,216 | -0.91% | 6만 |
|---|
| 2026.05.01 | ₩51,023 | ₩51,452 | ₩50,930 | ₩51,015 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩50,675 | ₩51,217 | ₩50,595 | ₩51,023 | +0.69% | 4.3만 |
|---|
| 2026.04.29 | ₩50,247 | ₩50,327 | ₩49,752 | ₩49,939 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩50,501 | ₩50,689 | ₩50,386 | ₩50,572 | +0.14% | 7.2만 |
|---|
| 2026.04.27 | ₩51,104 | ₩51,104 | ₩50,796 | ₩50,889 | -0.42% | 4.6만 |
|---|
| 2026.04.24 | ₩50,796 | ₩51,130 | ₩50,648 | ₩51,050 | +0.50% | 7.1만 |
|---|
| 2026.04.23 | ₩51,191 | ₩51,264 | ₩50,167 | ₩50,715 | -0.93% | 4.7만 |
|---|
| 2026.04.22 | ₩51,472 | ₩51,532 | ₩51,152 | ₩51,244 | -0.44% | 5만 |
|---|
| 2026.04.21 | ₩51,800 | ₩51,970 | ₩50,943 | ₩50,943 | -1.65% | 16만 |
|---|
| 2026.04.20 | ₩51,960 | ₩52,148 | ₩51,826 | ₩52,121 | +0.31% | 3.6만 |
|---|
| 2026.04.17 | ₩52,201 | ₩52,696 | ₩51,893 | ₩52,188 | -0.03% | 4만 |
|---|
| 2026.04.16 | ₩51,733 | ₩51,773 | ₩51,278 | ₩51,425 | -0.60% | 4.4만 |
|---|
| 2026.04.15 | ₩51,612 | ₩51,800 | ₩51,452 | ₩51,773 | +0.31% | 4.3만 |
|---|
| 2026.04.14 | ₩51,532 | ₩51,840 | ₩51,532 | ₩51,826 | +0.57% | 4.9만 |
|---|
| 2026.04.13 | ₩50,461 | ₩51,385 | ₩50,461 | ₩51,318 | +1.70% | 4.2만 |
|---|
| 2026.04.10 | ₩51,050 | ₩51,170 | ₩50,702 | ₩50,836 | -0.42% | 4.5만 |
|---|
| 2026.04.09 | ₩50,501 | ₩51,050 | ₩50,247 | ₩50,822 | +0.64% | 9.2만 |
|---|
| 2026.04.08 | ₩50,595 | ₩51,083 | ₩50,595 | ₩50,796 | +0.40% | 3.4만 |
|---|
| 2026.04.07 | ₩48,641 | ₩48,962 | ₩48,132 | ₩48,962 | +0.66% | 3.8만 |
|---|
| 2026.04.06 | ₩48,868 | ₩49,056 | ₩48,721 | ₩48,935 | +0.14% | 6.2만 |
|---|
| 2026.04.02 | ₩48,286 | ₩48,908 | ₩48,286 | ₩48,761 | +0.98% | 4.5만 |
|---|
| 2026.04.01 | ₩49,109 | ₩49,563 | ₩48,922 | ₩49,082 | -0.05% | 5.8만 |
|---|
| 2026.03.31 | ₩47,530 | ₩48,333 | ₩47,369 | ₩48,333 | +1.69% | 6.5만 |
|---|
| 2026.03.30 | ₩47,008 | ₩47,182 | ₩46,566 | ₩46,673 | -0.71% | 7.4만 |
|---|
| 2026.03.27 | ₩46,834 | ₩47,081 | ₩46,446 | ₩46,553 | -0.60% | 9.4만 |
|---|
| 2026.03.26 | ₩47,824 | ₩47,958 | ₩47,101 | ₩47,101 | -1.51% | 2.5만 |
|---|
| 2026.03.25 | ₩48,373 | ₩48,534 | ₩48,145 | ₩48,279 | -0.19% | 3.1만 |
|---|
| 2026.03.24 | ₩47,235 | ₩47,878 | ₩47,235 | ₩47,724 | +1.03% | 6.8만 |
|---|
| 2026.03.23 | ₩47,664 | ₩48,346 | ₩47,503 | ₩47,824 | +0.34% | 8.4만 |
|---|
| 2026.03.20 | ₩48,012 | ₩48,012 | ₩46,526 | ₩46,727 | -2.68% | 9.8만 |
|---|
| 2026.03.19 | ₩47,449 | ₩48,493 | ₩47,449 | ₩48,266 | +1.72% | 16.3만 |
|---|
| 2026.03.18 | ₩48,949 | ₩49,082 | ₩48,293 | ₩48,333 | -1.26% | 18.9만 |
|---|
| 2026.03.17 | ₩49,578 | ₩49,598 | ₩49,297 | ₩49,364 | -0.43% | 6.6만 |
|---|
| 2026.03.16 | ₩49,136 | ₩49,388 | ₩48,903 | ₩49,230 | +0.19% | 3.5만 |
|---|
| 2026.03.13 | ₩49,169 | ₩49,256 | ₩48,306 | ₩48,400 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩49,230 | ₩49,370 | ₩48,801 | ₩49,076 | -0.31% | 4.3만 |
|---|
| 2026.03.11 | ₩49,618 | ₩49,920 | ₩49,548 | ₩49,819 | +0.40% | 4.2만 |
|---|
| 2026.03.10 | ₩50,100 | ₩50,689 | ₩49,833 | ₩49,939 | -0.32% | 4.1만 |
|---|
| 2026.03.09 | ₩48,587 | ₩49,927 | ₩48,306 | ₩49,738 | +2.37% | 18.8만 |
|---|
| 2026.03.06 | ₩48,855 | ₩49,738 | ₩48,855 | ₩49,417 | +1.15% | 9.8만 |
|---|
| 2026.03.05 | ₩50,153 | ₩50,408 | ₩49,531 | ₩49,954 | -0.40% | 6.6만 |
|---|
| 2026.03.04 | ₩50,501 | ₩51,144 | ₩50,381 | ₩51,023 | +1.03% | 6.4만 |
|---|
| 2026.03.03 | ₩49,551 | ₩50,528 | ₩49,096 | ₩50,315 | +1.54% | 14.1만 |
|---|
| 2026.03.02 | ₩51,692 | ₩52,168 | ₩51,692 | ₩52,014 | +0.62% | 7만 |
|---|
| 2026.02.27 | ₩53,111 | ₩53,379 | ₩53,004 | ₩53,125 | +0.03% | 6.1만 |
|---|
| 2026.02.26 | ₩53,111 | ₩53,245 | ₩52,723 | ₩53,111 | 0.00% | 5.9만 |
|---|
| 2026.02.25 | ₩53,044 | ₩53,245 | ₩52,830 | ₩53,205 | +0.30% | 4.9만 |
|---|
| 2026.02.24 | ₩52,384 | ₩52,763 | ₩52,368 | ₩52,710 | +0.62% | 8만 |
|---|
| 2026.02.23 | ₩52,683 | ₩52,951 | ₩52,509 | ₩52,616 | -0.13% | 3.9만 |
|---|
| 2026.02.20 | ₩52,362 | ₩52,817 | ₩52,335 | ₩52,817 | +0.87% | 8.4만 |
|---|
| 2026.02.19 | ₩52,094 | ₩52,281 | ₩52,027 | ₩52,268 | +0.33% | 5.3만 |
|---|
| 2026.02.18 | ₩52,482 | ₩52,737 | ₩52,308 | ₩52,429 | -0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩52,027 | ₩52,576 | ₩51,854 | ₩52,415 | +0.75% | 9.9만 |
|---|
| 2026.02.13 | ₩52,328 | ₩52,643 | ₩52,328 | ₩52,536 | +0.40% | 5만 |
|---|
| 2026.02.12 | ₩53,071 | ₩53,165 | ₩52,348 | ₩52,522 | -1.03% | 4.3만 |
|---|
| 2026.02.11 | ₩52,911 | ₩53,058 | ₩52,536 | ₩52,897 | -0.03% | 3.1만 |
|---|
| 2026.02.10 | ₩52,830 | ₩52,964 | ₩52,656 | ₩52,656 | -0.33% | 9.3만 |
|---|
| 2026.02.09 | ₩52,174 | ₩52,750 | ₩52,121 | ₩52,643 | +0.90% | 8.4만 |
|---|
| 2026.02.06 | ₩51,425 | ₩51,987 | ₩51,425 | ₩51,974 | +1.07% | 8.2만 |
|---|
| 2026.02.05 | ₩50,809 | ₩51,130 | ₩50,729 | ₩50,782 | -0.05% | 5.9만 |
|---|
| 2026.02.04 | ₩51,626 | ₩51,759 | ₩51,090 | ₩51,331 | -0.57% | 5만 |
|---|
| 2026.02.03 | ₩50,809 | ₩51,104 | ₩50,689 | ₩51,037 | +0.45% | 7.1만 |
|---|
| 2026.02.02 | ₩50,715 | ₩51,074 | ₩50,715 | ₩50,996 | +0.55% | 5.2만 |
|---|
| 2026.01.30 | ₩50,956 | ₩50,983 | ₩50,461 | ₩50,615 | -0.67% | 42.3만 |
|---|
| 2026.01.29 | ₩50,970 | ₩51,117 | ₩50,488 | ₩51,117 | +0.29% | 3만 |
|---|
| 2026.01.28 | ₩50,876 | ₩50,876 | ₩50,474 | ₩50,689 | -0.37% | 3.5만 |
|---|
| 2026.01.27 | ₩51,110 | ₩51,422 | ₩51,090 | ₩51,318 | +0.41% | 3.7만 |
|---|
| 2026.01.26 | ₩50,595 | ₩50,738 | ₩50,557 | ₩50,628 | +0.07% | 4.6만 |
|---|
| 2026.01.23 | ₩49,845 | ₩50,287 | ₩49,765 | ₩50,234 | +0.78% | 12.2만 |
|---|
| 2026.01.22 | ₩50,033 | ₩50,140 | ₩49,912 | ₩50,073 | +0.08% | 9.2만 |
|---|
| 2026.01.21 | ₩49,390 | ₩49,805 | ₩49,203 | ₩49,712 | +0.65% | 5.7만 |
|---|
| 2026.01.20 | ₩49,136 | ₩49,618 | ₩49,136 | ₩49,310 | +0.35% | 12.1만 |
|---|
| 2026.01.16 | ₩50,046 | ₩50,086 | ₩49,765 | ₩50,006 | -0.08% | 9만 |
|---|
| 2026.01.15 | ₩50,098 | ₩50,098 | ₩49,872 | ₩49,872 | -0.45% | 8.6만 |
|---|
| 2026.01.14 | ₩49,772 | ₩49,845 | ₩49,631 | ₩49,845 | +0.15% | 10.6만 |
|---|
| 2026.01.13 | ₩49,872 | ₩49,872 | ₩49,578 | ₩49,658 | -0.43% | 9.7만 |
|---|
| 2026.01.12 | ₩49,912 | ₩50,006 | ₩49,805 | ₩49,979 | +0.13% | 29.1만 |
|---|
| 2026.01.09 | ₩49,513 | ₩50,100 | ₩49,394 | ₩49,685 | +0.35% | 8.1만 |
|---|
| 2026.01.08 | ₩49,156 | ₩49,337 | ₩49,156 | ₩49,297 | +0.29% | 3.4만 |
|---|
| 2026.01.07 | ₩49,712 | ₩49,712 | ₩49,417 | ₩49,484 | -0.46% | 3.6만 |
|---|
| 2026.01.06 | ₩49,685 | ₩49,752 | ₩49,538 | ₩49,694 | +0.02% | 3.8만 |
|---|
| 2026.01.05 | ₩49,109 | ₩49,685 | ₩49,096 | ₩49,564 | +0.93% | 4.1만 |
|---|
| 2026.01.02 | ₩49,069 | ₩49,123 | ₩48,775 | ₩48,949 | -0.25% | 39만 |
|---|
| 2025.12.31 | ₩48,627 | ₩48,706 | ₩48,467 | ₩48,467 | -0.33% | 12.8만 |
|---|
| 2025.12.30 | ₩48,908 | ₩48,935 | ₩48,761 | ₩48,775 | -0.27% | 7.2만 |
|---|
| 2025.12.29 | ₩48,775 | ₩48,842 | ₩48,602 | ₩48,627 | -0.30% | 6.9만 |
|---|
| 2025.12.26 | ₩48,848 | ₩49,016 | ₩48,788 | ₩49,016 | +0.34% | 3만 |
|---|
| 2025.12.24 | ₩48,721 | ₩48,922 | ₩48,721 | ₩48,842 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩48,667 | ₩48,828 | ₩48,667 | ₩48,694 | +0.06% | 4.6만 |
|---|
| 2025.12.22 | ₩48,480 | ₩48,654 | ₩48,293 | ₩48,467 | -0.03% | 13.6만 |
|---|
| 2025.12.19 | ₩48,299 | ₩48,601 | ₩48,293 | ₩48,346 | +0.10% | 28.6만 |
|---|
| 2025.12.18 | ₩48,092 | ₩48,356 | ₩47,958 | ₩48,119 | +0.06% | 9.1만 |
|---|
| 2025.12.17 | ₩51,800 | ₩51,800 | ₩51,264 | ₩51,264 | -1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩52,014 | ₩52,054 | ₩51,652 | ₩51,880 | -0.26% | 5.1만 |
|---|
| 2025.12.15 | ₩52,241 | ₩52,241 | ₩51,974 | ₩52,146 | -0.18% | 5.5만 |
|---|
| 2025.12.12 | ₩52,107 | ₩52,107 | ₩51,560 | ₩51,719 | -0.74% | 2.7만 |
|---|
| 2025.12.11 | ₩51,866 | ₩52,067 | ₩51,826 | ₩51,974 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩51,251 | ₩51,853 | ₩51,179 | ₩51,679 | +0.84% | 1.8만 |
|---|
| 2025.12.09 | ₩51,251 | ₩51,492 | ₩51,184 | ₩51,197 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩51,411 | ₩51,425 | ₩51,191 | ₩51,298 | -0.22% | 3.2만 |
|---|
| 2025.12.05 | ₩51,639 | ₩51,786 | ₩51,371 | ₩51,426 | -0.41% | 3만 |
|---|
| 2025.12.04 | ₩51,599 | ₩51,692 | ₩51,318 | ₩51,414 | -0.36% | 3.1만 |
|---|
| 2025.12.03 | ₩51,050 | ₩51,411 | ₩51,050 | ₩51,291 | +0.47% | 2만 |
|---|
| 2025.12.02 | ₩50,983 | ₩51,166 | ₩50,865 | ₩51,023 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩50,956 | ₩51,010 | ₩50,715 | ₩50,715 | -0.47% | 2.8만 |
|---|
| 2025.11.28 | ₩50,756 | ₩51,037 | ₩50,756 | ₩50,930 | +0.34% | 2만 |
|---|
| 2025.11.26 | ₩50,543 | ₩50,904 | ₩50,474 | ₩50,742 | +0.39% | 4.6만 |
|---|
| 2025.11.25 | ₩49,752 | ₩50,234 | ₩49,671 | ₩50,046 | +0.59% | 3.2만 |
|---|
| 2025.11.24 | ₩49,511 | ₩49,819 | ₩49,511 | ₩49,697 | +0.38% | 4.7만 |
|---|
| 2025.11.21 | ₩49,243 | ₩49,650 | ₩48,949 | ₩49,515 | +0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩49,879 | ₩49,939 | ₩48,721 | ₩48,721 | -2.32% | 8.5만 |
|---|
| 2025.11.19 | ₩49,578 | ₩49,848 | ₩49,230 | ₩49,484 | -0.19% | 7.2만 |
|---|
| 2025.11.18 | ₩49,685 | ₩49,845 | ₩49,464 | ₩49,578 | -0.22% | 7.2만 |
|---|
| 2025.11.17 | ₩50,889 | ₩50,889 | ₩50,234 | ₩50,408 | -0.95% | 2.8만 |
|---|
| 2025.11.14 | ₩51,063 | ₩51,303 | ₩51,023 | ₩51,150 | +0.17% | 3만 |
|---|
| 2025.11.13 | ₩51,692 | ₩51,763 | ₩51,130 | ₩51,184 | -0.98% | 2.5만 |
|---|
| 2025.11.12 | ₩51,746 | ₩52,107 | ₩51,746 | ₩51,920 | +0.34% | 2.3만 |
|---|
| 2025.11.11 | ₩51,492 | ₩51,746 | ₩51,465 | ₩51,532 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩50,996 | ₩51,249 | ₩50,756 | ₩51,157 | +0.31% | 5만 |
|---|
| 2025.11.07 | ₩50,234 | ₩50,715 | ₩50,213 | ₩50,582 | +0.69% | 5.2만 |
|---|
| 2025.11.06 | ₩50,809 | ₩50,809 | ₩50,357 | ₩50,588 | -0.43% | 5만 |
|---|
| 2025.11.05 | ₩50,300 | ₩50,758 | ₩50,300 | ₩50,608 | +0.61% | 16.3만 |
|---|
| 2025.11.04 | ₩50,300 | ₩50,528 | ₩50,221 | ₩50,287 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩50,956 | ₩50,996 | ₩50,782 | ₩50,849 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩50,996 | ₩51,090 | ₩50,782 | ₩51,034 | +0.07% | 2.6만 |
|---|
| 2025.10.30 | ₩51,197 | ₩51,518 | ₩51,197 | ₩51,237 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩51,746 | ₩51,826 | ₩51,251 | ₩51,532 | -0.41% | 3.3만 |
|---|
| 2025.10.28 | ₩51,813 | ₩51,974 | ₩51,719 | ₩51,866 | +0.10% | 4.6만 |
|---|
| 2025.10.27 | ₩51,773 | ₩51,853 | ₩51,703 | ₩51,800 | +0.05% | 2.9만 |
|---|
| 2025.10.24 | ₩51,465 | ₩51,465 | ₩51,237 | ₩51,398 | -0.13% | 4.1만 |
|---|
| 2025.10.23 | ₩51,117 | ₩51,343 | ₩51,117 | ₩51,237 | +0.24% | 2.1만 |
|---|
| 2025.10.22 | ₩51,130 | ₩51,229 | ₩50,863 | ₩50,970 | -0.31% | 4.1만 |
|---|
| 2025.10.21 | ₩51,492 | ₩51,492 | ₩51,211 | ₩51,291 | -0.39% | 2만 |
|---|
| 2025.10.20 | ₩51,438 | ₩51,679 | ₩51,358 | ₩51,652 | +0.42% | 3.6만 |
|---|
| 2025.10.17 | ₩50,956 | ₩51,237 | ₩50,943 | ₩51,130 | +0.34% | 4.4만 |
|---|
| 2025.10.16 | ₩51,164 | ₩51,287 | ₩50,970 | ₩51,170 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩50,876 | ₩51,004 | ₩50,622 | ₩50,849 | -0.05% | 2.9만 |
|---|
| 2025.10.14 | ₩50,086 | ₩50,769 | ₩50,086 | ₩50,602 | +1.03% | 3.4만 |
|---|
| 2025.10.13 | ₩50,274 | ₩50,529 | ₩50,228 | ₩50,488 | +0.43% | 3.4만 |
|---|
| 2025.10.10 | ₩50,715 | ₩50,793 | ₩49,863 | ₩50,006 | -1.40% | 2.5만 |
|---|