시장 데이터를 불러오는 중
전체 종목
Nuveen ESG Dividend ETF 과거 주가
Nuveen ESG Dividend ETF · NUDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG Dividend ETF · NUDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,611 | ₩43,685 | ₩43,551 | ₩43,610 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,296 | ₩43,529 | ₩43,283 | ₩43,529 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,443 | ₩43,443 | ₩43,122 | ₩43,153 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,309 | ₩43,430 | ₩43,269 | ₩43,417 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,988 | ₩43,175 | ₩42,881 | ₩43,135 | +0.34% | 1.5천 |
| 2026.10.02 | ₩43,118 | ₩43,118 | ₩42,988 | ₩43,078 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,773 | ₩42,961 | ₩42,773 | ₩42,961 | +0.44% | 1천 |
| 2026.09.30 | ₩43,122 | ₩43,149 | ₩42,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,840 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,189 | ₩43,189 | ₩42,961 | ₩43,110 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,631 | ₩43,671 | ₩43,457 | ₩43,537 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,698 | ₩43,792 | ₩43,618 | ₩43,738 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,845 | ₩43,912 | ₩43,644 | ₩43,658 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩44,060 | ₩44,247 | ₩43,886 | ₩43,886 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,234 | ₩44,257 | ₩44,152 | ₩44,152 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,247 | ₩44,435 | ₩44,194 | ₩44,341 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩44,113 | ₩44,301 | ₩44,113 | ₩44,247 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,408 | ₩44,542 | ₩44,408 | ₩44,462 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,770 | ₩44,797 | ₩44,113 | ₩44,301 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,891 | ₩44,891 | ₩44,757 | ₩44,797 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩45,065 | ₩45,078 | ₩45,011 | ₩45,011 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,998 | ₩45,105 | ₩44,998 | ₩45,085 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,998 | ₩44,998 | ₩44,636 | ₩44,698 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩45,092 | ₩45,092 | ₩44,917 | ₩44,971 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,386 | ₩45,386 | ₩45,250 | ₩45,250 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,668 | ₩45,802 | ₩45,659 | ₩45,659 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,829 | ₩45,896 | ₩45,628 | ₩45,896 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,721 | ₩45,721 | ₩45,534 | ₩45,571 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,762 | ₩45,762 | ₩45,360 | ₩45,360 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,654 | ₩45,654 | ₩45,547 | ₩45,581 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,916 | ₩46,003 | ₩45,735 | ₩45,788 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩46,097 | ₩46,097 | ₩45,788 | ₩45,842 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,150 | ₩46,184 | ₩46,117 | ₩46,137 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩46,030 | ₩46,197 | ₩46,030 | ₩46,177 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩46,110 | ₩46,177 | ₩46,003 | ₩46,177 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,869 | ₩45,989 | ₩45,869 | ₩45,949 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,882 | ₩46,063 | ₩45,660 | ₩45,660 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,855 | ₩46,231 | ₩45,855 | ₩45,909 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,896 | ₩45,896 | ₩45,681 | ₩45,681 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,869 | ₩45,909 | ₩45,641 | ₩45,641 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,963 | ₩45,971 | ₩45,922 | ₩45,971 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,956 | ₩46,110 | ₩45,882 | ₩46,003 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,896 | ₩45,896 | ₩45,614 | ₩45,802 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,762 | ₩45,762 | ₩45,641 | ₩45,654 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,587 | ₩45,628 | ₩45,547 | ₩45,571 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,721 | ₩45,721 | ₩45,386 | ₩45,641 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,420 | ₩45,440 | ₩45,373 | ₩45,397 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,681 | ₩45,681 | ₩45,309 | ₩45,512 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,850 | ₩45,507 | ₩44,814 | ₩45,507 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,266 | ₩45,360 | ₩44,810 | ₩45,025 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,824 | ₩44,931 | ₩44,824 | ₩44,881 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,904 | ₩44,944 | ₩44,603 | ₩44,931 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,547 | ₩45,547 | ₩45,065 | ₩45,078 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,561 | ₩45,708 | ₩45,561 | ₩45,663 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,172 | ₩45,212 | ₩44,971 | ₩45,078 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,690 | ₩44,864 | ₩44,690 | ₩44,854 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,381 | ₩44,381 | ₩44,238 | ₩44,316 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,542 | ₩44,542 | ₩44,341 | ₩44,407 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,154 | ₩44,247 | ₩44,154 | ₩44,180 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,783 | ₩44,783 | ₩44,288 | ₩44,297 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩44,100 | ₩44,489 | ₩44,100 | ₩44,489 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩44,085 | ₩44,085 | ₩44,085 | ₩44,085 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,529 | ₩44,542 | ₩44,221 | ₩44,249 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,730 | ₩44,730 | ₩44,582 | ₩44,703 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,676 | ₩44,676 | ₩44,475 | ₩44,556 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,462 | ₩44,556 | ₩44,395 | ₩44,435 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,274 | ₩44,301 | ₩44,247 | ₩44,247 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,757 | ₩44,770 | ₩44,596 | ₩44,596 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,341 | ₩44,368 | ₩44,221 | ₩44,368 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩44,127 | ₩44,301 | ₩44,006 | ₩44,301 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,551 | ₩44,033 | ₩43,551 | ₩43,801 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,644 | ₩43,778 | ₩43,618 | ₩43,618 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,899 | ₩43,899 | ₩43,871 | ₩43,871 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,247 | ₩44,247 | ₩44,006 | ₩44,180 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,403 | ₩44,403 | ₩44,073 | ₩44,087 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,979 | ₩44,073 | ₩43,912 | ₩43,918 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,745 | ₩43,966 | ₩43,745 | ₩43,912 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,732 | ₩43,765 | ₩43,618 | ₩43,698 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,591 | ₩43,658 | ₩43,443 | ₩43,443 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,288 | ₩44,288 | ₩43,551 | ₩43,685 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,395 | ₩44,462 | ₩44,247 | ₩44,284 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,355 | ₩44,355 | ₩44,127 | ₩44,127 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩44,060 | ₩44,261 | ₩44,060 | ₩44,249 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,671 | ₩44,020 | ₩43,671 | ₩43,925 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,839 | ₩43,839 | ₩43,510 | ₩43,510 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,698 | ₩43,792 | ₩43,498 | ₩43,789 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,966 | ₩43,966 | ₩43,493 | ₩43,493 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,886 | ₩43,993 | ₩43,805 | ₩43,811 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,644 | ₩44,033 | ₩43,644 | ₩43,967 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,564 | ₩43,860 | ₩43,564 | ₩43,860 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,417 | ₩43,443 | ₩43,363 | ₩43,409 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,577 | ₩43,584 | ₩43,450 | ₩43,450 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,551 | ₩43,659 | ₩43,484 | ₩43,548 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,699 | ₩43,699 | ₩43,577 | ₩43,599 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,630 | ₩43,698 | ₩43,630 | ₩43,644 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,504 | ₩43,711 | ₩43,504 | ₩43,630 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,820 | ₩43,202 | ₩42,820 | ₩43,202 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,988 | ₩43,202 | ₩42,921 | ₩43,166 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩43,041 | ₩43,041 | ₩42,988 | ₩42,988 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,948 | ₩43,082 | ₩42,948 | ₩43,082 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩43,041 | ₩43,041 | ₩42,718 | ₩42,718 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩43,082 | ₩43,122 | ₩43,082 | ₩43,082 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩43,041 | ₩43,041 | ₩42,840 | ₩42,969 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,800 | ₩43,095 | ₩42,666 | ₩43,056 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,452 | ₩42,812 | ₩42,452 | ₩42,812 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,800 | ₩42,800 | ₩42,702 | ₩42,702 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,907 | ₩42,961 | ₩42,773 | ₩42,803 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,242 | ₩43,598 | ₩42,077 | ₩43,342 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩43,095 | ₩43,095 | ₩42,840 | ₩43,001 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,962 | ₩42,962 | ₩42,936 | ₩42,936 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,417 | ₩43,417 | ₩43,171 | ₩43,171 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,175 | ₩43,327 | ₩43,175 | ₩43,327 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,693 | ₩42,697 | ₩42,619 | ₩42,697 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,532 | ₩42,706 | ₩42,532 | ₩42,643 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,740 | ₩42,740 | ₩42,532 | ₩42,532 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,961 | ₩42,961 | ₩42,638 | ₩42,638 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,867 | ₩42,934 | ₩42,840 | ₩42,907 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,767 | ₩42,767 | ₩42,472 | ₩42,472 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,814 | ₩42,814 | ₩42,590 | ₩42,590 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,881 | ₩42,968 | ₩42,787 | ₩42,814 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,653 | ₩42,840 | ₩42,599 | ₩42,761 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩42,050 | ₩42,329 | ₩42,050 | ₩42,329 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,996 | ₩42,184 | ₩41,996 | ₩42,103 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩42,103 | ₩42,224 | ₩42,103 | ₩42,178 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,768 | ₩42,110 | ₩41,768 | ₩42,110 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,184 | ₩42,184 | ₩41,876 | ₩41,876 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,224 | ₩42,412 | ₩42,130 | ₩42,318 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,130 | ₩42,224 | ₩42,050 | ₩42,224 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,366 | ₩41,514 | ₩41,353 | ₩41,420 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,393 | ₩41,567 | ₩41,380 | ₩41,567 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩41,031 | ₩41,514 | ₩41,031 | ₩41,400 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,326 | ₩41,393 | ₩41,219 | ₩41,286 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,951 | ₩41,246 | ₩40,830 | ₩41,206 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,737 | ₩40,737 | ₩40,482 | ₩40,589 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩41,112 | ₩41,232 | ₩40,763 | ₩40,844 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,634 | ₩41,634 | ₩41,246 | ₩41,246 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,474 | ₩41,474 | ₩41,433 | ₩41,433 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,259 | ₩41,433 | ₩41,206 | ₩41,285 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,286 | ₩41,433 | ₩41,139 | ₩41,175 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩41,098 | ₩41,125 | ₩40,683 | ₩40,766 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,139 | ₩41,273 | ₩40,924 | ₩41,088 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,634 | ₩41,634 | ₩41,184 | ₩41,184 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,862 | ₩42,077 | ₩41,822 | ₩41,822 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,715 | ₩41,715 | ₩41,673 | ₩41,673 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,594 | ₩41,594 | ₩41,366 | ₩41,366 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,567 | ₩41,701 | ₩41,328 | ₩41,328 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩42,010 | ₩42,010 | ₩41,742 | ₩41,858 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,237 | ₩42,331 | ₩41,943 | ₩42,050 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,487 | ₩42,224 | ₩41,487 | ₩42,224 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,251 | ₩42,345 | ₩41,969 | ₩42,295 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,840 | ₩42,840 | ₩42,479 | ₩42,639 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,948 | ₩43,269 | ₩42,948 | ₩43,216 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩43,095 | ₩43,269 | ₩42,881 | ₩43,146 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,443 | ₩43,738 | ₩43,443 | ₩43,577 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,403 | ₩43,698 | ₩43,403 | ₩43,644 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,604 | ₩43,725 | ₩43,470 | ₩43,644 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,234 | ₩43,417 | ₩43,229 | ₩43,417 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,283 | ₩43,430 | ₩43,283 | ₩43,390 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,564 | ₩43,725 | ₩43,135 | ₩43,189 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,336 | ₩43,598 | ₩43,323 | ₩43,598 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,454 | ₩43,454 | ₩43,216 | ₩43,336 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,644 | ₩43,644 | ₩43,296 | ₩43,403 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,564 | ₩43,564 | ₩43,189 | ₩43,395 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,189 | ₩43,510 | ₩43,082 | ₩43,430 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,778 | ₩43,778 | ₩43,135 | ₩43,135 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,510 | ₩43,537 | ₩43,450 | ₩43,450 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,336 | ₩43,403 | ₩43,256 | ₩43,323 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩43,041 | ₩43,214 | ₩43,041 | ₩43,214 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩43,001 | ₩43,269 | ₩43,001 | ₩43,269 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,546 | ₩42,572 | ₩42,438 | ₩42,455 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,144 | ₩42,613 | ₩42,144 | ₩42,546 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩42,090 | ₩42,157 | ₩41,835 | ₩42,090 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,916 | ₩42,050 | ₩41,916 | ₩42,050 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,701 | ₩41,767 | ₩41,474 | ₩41,767 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,715 | ₩41,715 | ₩41,514 | ₩41,661 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,500 | ₩41,541 | ₩41,366 | ₩41,407 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,487 | ₩41,541 | ₩41,407 | ₩41,514 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,606 | ₩41,606 | ₩41,393 | ₩41,508 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,514 | ₩41,514 | ₩41,194 | ₩41,326 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,487 | ₩41,661 | ₩41,487 | ₩41,517 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,232 | ₩41,527 | ₩41,232 | ₩41,393 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,152 | ₩41,285 | ₩40,897 | ₩40,923 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,688 | ₩41,688 | ₩41,582 | ₩41,600 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,433 | ₩41,661 | ₩41,433 | ₩41,601 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩41,112 | ₩41,313 | ₩41,112 | ₩41,313 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,987 | ₩40,987 | ₩40,871 | ₩40,978 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,897 | ₩41,005 | ₩40,857 | ₩41,005 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,985 | ₩41,098 | ₩40,951 | ₩40,964 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,408 | ₩40,964 | ₩40,408 | ₩40,884 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,616 | ₩40,656 | ₩40,388 | ₩40,408 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,603 | ₩40,857 | ₩40,603 | ₩40,820 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,348 | ₩40,589 | ₩40,348 | ₩40,442 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩40,100 | ₩40,241 | ₩40,040 | ₩40,147 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,134 | ₩40,174 | ₩39,946 | ₩39,953 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,241 | ₩40,268 | ₩40,201 | ₩40,214 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,241 | ₩40,402 | ₩40,241 | ₩40,281 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,375 | ₩40,375 | ₩40,254 | ₩40,357 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,402 | ₩40,402 | ₩40,361 | ₩40,361 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,160 | ₩40,201 | ₩40,107 | ₩40,160 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,973 | ₩40,160 | ₩39,973 | ₩40,160 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,986 | ₩40,080 | ₩39,890 | ₩39,890 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩40,018 | ₩40,107 | ₩39,812 | ₩39,892 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,482 | ₩40,482 | ₩40,227 | ₩40,289 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,643 | ₩40,643 | ₩40,174 | ₩40,268 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,536 | ₩40,629 | ₩40,415 | ₩40,603 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,549 | ₩40,549 | ₩40,294 | ₩40,375 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,321 | ₩40,469 | ₩40,321 | ₩40,415 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,774 | ₩40,120 | ₩39,758 | ₩40,120 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,879 | ₩39,879 | ₩39,745 | ₩39,745 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,147 | ₩40,147 | ₩39,836 | ₩39,836 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩40,107 | ₩40,227 | ₩40,076 | ₩40,076 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,134 | ₩40,160 | ₩40,026 | ₩40,079 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩40,040 | ₩40,147 | ₩40,000 | ₩40,118 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩40,013 | ₩40,013 | ₩39,651 | ₩39,770 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,899 | ₩40,040 | ₩39,821 | ₩39,821 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩40,080 | ₩40,107 | ₩40,080 | ₩40,107 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,812 | ₩40,026 | ₩39,812 | ₩39,933 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,397 | ₩39,758 | ₩39,397 | ₩39,758 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩39,048 | ₩39,256 | ₩39,048 | ₩39,222 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,169 | ₩39,205 | ₩39,062 | ₩39,102 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,977 | ₩39,047 | ₩38,418 | ₩38,418 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,759 | ₩38,820 | ₩38,566 | ₩38,700 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,753 | ₩38,954 | ₩38,753 | ₩38,832 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,236 | ₩39,249 | ₩38,727 | ₩38,780 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,115 | ₩39,330 | ₩39,095 | ₩39,200 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,702 | ₩39,772 | ₩39,343 | ₩39,370 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,812 | ₩39,825 | ₩39,687 | ₩39,687 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,209 | ₩39,464 | ₩39,209 | ₩39,450 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,941 | ₩39,142 | ₩38,834 | ₩39,075 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,660 | ₩38,928 | ₩38,658 | ₩38,928 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,794 | ₩38,861 | ₩38,700 | ₩38,727 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,526 | ₩38,847 | ₩38,526 | ₩38,745 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,552 | ₩38,552 | ₩38,499 | ₩38,499 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,861 | ₩38,861 | ₩38,459 | ₩38,606 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,740 | ₩38,874 | ₩38,727 | ₩38,815 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,780 | ₩39,088 | ₩38,780 | ₩38,847 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,129 | ₩39,129 | ₩38,767 | ₩38,804 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,450 | ₩39,450 | ₩39,196 | ₩39,196 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,330 | ₩39,450 | ₩39,330 | ₩39,450 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,330 | ₩39,397 | ₩39,289 | ₩39,296 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,887 | ₩39,155 | ₩38,887 | ₩39,107 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,236 | ₩39,236 | ₩38,981 | ₩39,021 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,115 | ₩39,257 | ₩39,102 | ₩39,249 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,928 | ₩39,142 | ₩38,898 | ₩39,115 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,526 | ₩38,686 | ₩38,499 | ₩38,682 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,780 | ₩38,780 | ₩38,405 | ₩38,408 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,914 | ₩39,062 | ₩38,782 | ₩38,818 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,418 | ₩38,692 | ₩38,418 | ₩38,692 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,418 | ₩38,418 | ₩38,298 | ₩38,298 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,914 | ₩38,966 | ₩38,137 | ₩38,137 | -2.00% | 4.9천 |
|---|