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 | ₩43,577 | ₩43,651 | ₩43,517 | ₩43,576 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,262 | ₩43,495 | ₩43,249 | ₩43,495 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,410 | ₩43,410 | ₩43,088 | ₩43,119 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,276 | ₩43,396 | ₩43,236 | ₩43,383 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,954 | ₩43,142 | ₩42,847 | ₩43,102 | +0.34% | 1.5천 |
| 2026.10.02 | ₩43,084 | ₩43,084 | ₩42,954 | ₩43,044 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,740 | ₩42,928 | ₩42,740 | ₩42,928 | +0.44% | 1천 |
| 2026.09.30 | ₩43,088 | ₩43,115 | ₩42,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,807 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,155 | ₩43,155 | ₩42,928 | ₩43,076 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,597 | ₩43,637 | ₩43,423 | ₩43,503 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,664 | ₩43,758 | ₩43,584 | ₩43,704 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,811 | ₩43,878 | ₩43,611 | ₩43,624 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩44,026 | ₩44,213 | ₩43,852 | ₩43,852 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,200 | ₩44,222 | ₩44,118 | ₩44,118 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,213 | ₩44,401 | ₩44,160 | ₩44,307 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩44,079 | ₩44,267 | ₩44,079 | ₩44,213 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,374 | ₩44,508 | ₩44,374 | ₩44,427 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,735 | ₩44,762 | ₩44,079 | ₩44,267 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,856 | ₩44,856 | ₩44,722 | ₩44,762 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩45,030 | ₩45,043 | ₩44,976 | ₩44,976 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,963 | ₩45,070 | ₩44,963 | ₩45,050 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,963 | ₩44,963 | ₩44,601 | ₩44,663 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩45,057 | ₩45,057 | ₩44,883 | ₩44,936 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,351 | ₩45,351 | ₩45,215 | ₩45,215 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,632 | ₩45,766 | ₩45,623 | ₩45,623 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,793 | ₩45,860 | ₩45,592 | ₩45,860 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,686 | ₩45,686 | ₩45,499 | ₩45,536 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,726 | ₩45,726 | ₩45,324 | ₩45,324 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,619 | ₩45,619 | ₩45,512 | ₩45,545 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,880 | ₩45,967 | ₩45,699 | ₩45,753 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩46,061 | ₩46,061 | ₩45,753 | ₩45,807 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,114 | ₩46,148 | ₩46,081 | ₩46,101 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,994 | ₩46,161 | ₩45,994 | ₩46,141 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩46,074 | ₩46,141 | ₩45,967 | ₩46,141 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,833 | ₩45,954 | ₩45,833 | ₩45,914 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,847 | ₩46,027 | ₩45,624 | ₩45,624 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,820 | ₩46,195 | ₩45,820 | ₩45,873 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,860 | ₩45,860 | ₩45,646 | ₩45,646 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,833 | ₩45,873 | ₩45,606 | ₩45,606 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,927 | ₩45,935 | ₩45,887 | ₩45,935 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,920 | ₩46,074 | ₩45,847 | ₩45,967 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,860 | ₩45,860 | ₩45,579 | ₩45,766 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,726 | ₩45,726 | ₩45,606 | ₩45,619 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,552 | ₩45,592 | ₩45,512 | ₩45,536 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,686 | ₩45,686 | ₩45,351 | ₩45,606 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,385 | ₩45,405 | ₩45,338 | ₩45,362 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,646 | ₩45,646 | ₩45,274 | ₩45,477 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,816 | ₩45,472 | ₩44,780 | ₩45,472 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,231 | ₩45,324 | ₩44,775 | ₩44,990 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,789 | ₩44,896 | ₩44,789 | ₩44,846 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,869 | ₩44,909 | ₩44,568 | ₩44,896 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,512 | ₩45,512 | ₩45,030 | ₩45,043 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,525 | ₩45,673 | ₩45,525 | ₩45,627 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,137 | ₩45,177 | ₩44,936 | ₩45,043 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,655 | ₩44,829 | ₩44,655 | ₩44,820 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,347 | ₩44,347 | ₩44,204 | ₩44,281 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,508 | ₩44,508 | ₩44,307 | ₩44,372 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,119 | ₩44,213 | ₩44,119 | ₩44,146 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩44,023 | ₩44,023 | ₩44,023 | ₩44,023 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,749 | ₩44,749 | ₩44,253 | ₩44,263 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩44,066 | ₩44,454 | ₩44,066 | ₩44,454 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,494 | ₩44,508 | ₩44,186 | ₩44,214 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,695 | ₩44,695 | ₩44,548 | ₩44,668 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,642 | ₩44,642 | ₩44,441 | ₩44,521 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,427 | ₩44,521 | ₩44,360 | ₩44,401 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,240 | ₩44,267 | ₩44,213 | ₩44,213 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,722 | ₩44,735 | ₩44,561 | ₩44,561 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,307 | ₩44,334 | ₩44,186 | ₩44,334 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩44,093 | ₩44,267 | ₩43,972 | ₩44,267 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,517 | ₩43,999 | ₩43,517 | ₩43,767 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,611 | ₩43,744 | ₩43,584 | ₩43,584 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,865 | ₩43,865 | ₩43,837 | ₩43,837 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,213 | ₩44,213 | ₩43,972 | ₩44,146 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,368 | ₩44,368 | ₩44,039 | ₩44,052 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,945 | ₩44,039 | ₩43,878 | ₩43,884 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,711 | ₩43,932 | ₩43,711 | ₩43,878 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,698 | ₩43,731 | ₩43,584 | ₩43,664 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,557 | ₩43,624 | ₩43,410 | ₩43,410 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,253 | ₩44,253 | ₩43,517 | ₩43,651 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,360 | ₩44,427 | ₩44,213 | ₩44,249 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,320 | ₩44,320 | ₩44,093 | ₩44,093 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩44,026 | ₩44,227 | ₩44,026 | ₩44,214 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,637 | ₩43,985 | ₩43,637 | ₩43,890 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,805 | ₩43,805 | ₩43,477 | ₩43,477 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,664 | ₩43,758 | ₩43,465 | ₩43,755 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,932 | ₩43,932 | ₩43,459 | ₩43,459 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,852 | ₩43,959 | ₩43,771 | ₩43,777 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,611 | ₩43,999 | ₩43,611 | ₩43,933 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,513 | ₩43,513 | ₩43,513 | ₩43,513 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,530 | ₩43,826 | ₩43,530 | ₩43,826 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,383 | ₩43,410 | ₩43,329 | ₩43,375 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,544 | ₩43,550 | ₩43,416 | ₩43,416 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,517 | ₩43,625 | ₩43,450 | ₩43,514 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,665 | ₩43,665 | ₩43,544 | ₩43,565 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,596 | ₩43,664 | ₩43,596 | ₩43,611 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,470 | ₩43,678 | ₩43,470 | ₩43,596 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,787 | ₩43,169 | ₩42,787 | ₩43,169 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,954 | ₩43,169 | ₩42,888 | ₩43,133 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩43,008 | ₩43,008 | ₩42,954 | ₩42,954 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,914 | ₩43,048 | ₩42,914 | ₩43,048 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩43,008 | ₩43,008 | ₩42,685 | ₩42,685 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩43,048 | ₩43,088 | ₩43,048 | ₩43,048 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩43,008 | ₩43,008 | ₩42,807 | ₩42,936 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,767 | ₩43,062 | ₩42,633 | ₩43,023 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,419 | ₩42,779 | ₩42,419 | ₩42,779 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,767 | ₩42,767 | ₩42,669 | ₩42,669 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,874 | ₩42,928 | ₩42,740 | ₩42,770 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,209 | ₩43,564 | ₩42,044 | ₩43,308 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩43,062 | ₩43,062 | ₩42,807 | ₩42,968 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,929 | ₩42,929 | ₩42,902 | ₩42,902 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,383 | ₩43,383 | ₩43,138 | ₩43,138 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,142 | ₩43,293 | ₩43,142 | ₩43,293 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,660 | ₩42,664 | ₩42,586 | ₩42,664 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,499 | ₩42,673 | ₩42,499 | ₩42,610 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,707 | ₩42,707 | ₩42,499 | ₩42,499 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,928 | ₩42,928 | ₩42,605 | ₩42,605 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,834 | ₩42,901 | ₩42,807 | ₩42,874 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,734 | ₩42,734 | ₩42,439 | ₩42,439 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,780 | ₩42,780 | ₩42,557 | ₩42,557 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,847 | ₩42,934 | ₩42,754 | ₩42,780 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,620 | ₩42,807 | ₩42,566 | ₩42,728 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩42,017 | ₩42,296 | ₩42,017 | ₩42,296 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,964 | ₩42,151 | ₩41,964 | ₩42,071 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩42,071 | ₩42,191 | ₩42,071 | ₩42,146 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,736 | ₩42,077 | ₩41,736 | ₩42,077 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,151 | ₩42,151 | ₩41,843 | ₩41,843 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,191 | ₩42,379 | ₩42,098 | ₩42,285 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,098 | ₩42,191 | ₩42,017 | ₩42,191 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,334 | ₩41,482 | ₩41,321 | ₩41,388 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,361 | ₩41,535 | ₩41,348 | ₩41,535 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩41,000 | ₩41,482 | ₩41,000 | ₩41,368 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,294 | ₩41,361 | ₩41,187 | ₩41,254 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,919 | ₩41,214 | ₩40,799 | ₩41,174 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,705 | ₩40,705 | ₩40,451 | ₩40,558 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩41,080 | ₩41,200 | ₩40,732 | ₩40,812 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,602 | ₩41,602 | ₩41,214 | ₩41,214 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,441 | ₩41,441 | ₩41,401 | ₩41,401 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,227 | ₩41,401 | ₩41,174 | ₩41,253 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,254 | ₩41,401 | ₩41,107 | ₩41,143 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩41,067 | ₩41,093 | ₩40,651 | ₩40,734 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,107 | ₩41,241 | ₩40,892 | ₩41,056 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,602 | ₩41,602 | ₩41,152 | ₩41,152 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,830 | ₩42,044 | ₩41,790 | ₩41,790 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,682 | ₩41,682 | ₩41,641 | ₩41,641 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,562 | ₩41,562 | ₩41,334 | ₩41,334 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,535 | ₩41,669 | ₩41,295 | ₩41,295 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,977 | ₩41,977 | ₩41,709 | ₩41,826 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,205 | ₩42,298 | ₩41,910 | ₩42,017 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,455 | ₩42,191 | ₩41,455 | ₩42,191 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,218 | ₩42,312 | ₩41,937 | ₩42,262 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,807 | ₩42,807 | ₩42,446 | ₩42,606 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,914 | ₩43,236 | ₩42,914 | ₩43,182 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩43,062 | ₩43,236 | ₩42,847 | ₩43,112 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,410 | ₩43,704 | ₩43,410 | ₩43,544 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,370 | ₩43,664 | ₩43,370 | ₩43,611 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,570 | ₩43,691 | ₩43,437 | ₩43,611 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,201 | ₩43,383 | ₩43,195 | ₩43,383 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,249 | ₩43,396 | ₩43,249 | ₩43,356 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,530 | ₩43,691 | ₩43,102 | ₩43,155 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,303 | ₩43,564 | ₩43,289 | ₩43,564 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,420 | ₩43,420 | ₩43,182 | ₩43,303 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,611 | ₩43,611 | ₩43,262 | ₩43,370 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,530 | ₩43,530 | ₩43,155 | ₩43,362 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,155 | ₩43,477 | ₩43,048 | ₩43,396 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,744 | ₩43,744 | ₩43,102 | ₩43,102 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,477 | ₩43,503 | ₩43,416 | ₩43,416 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,303 | ₩43,370 | ₩43,222 | ₩43,289 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩43,008 | ₩43,181 | ₩43,008 | ₩43,181 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,968 | ₩43,236 | ₩42,968 | ₩43,236 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,513 | ₩42,539 | ₩42,405 | ₩42,422 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,111 | ₩42,580 | ₩42,111 | ₩42,513 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩42,057 | ₩42,124 | ₩41,803 | ₩42,057 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,883 | ₩42,017 | ₩41,883 | ₩42,017 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,669 | ₩41,735 | ₩41,441 | ₩41,735 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,682 | ₩41,682 | ₩41,482 | ₩41,629 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,468 | ₩41,508 | ₩41,334 | ₩41,374 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,455 | ₩41,508 | ₩41,374 | ₩41,482 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,574 | ₩41,574 | ₩41,361 | ₩41,476 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,482 | ₩41,482 | ₩41,162 | ₩41,294 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,455 | ₩41,629 | ₩41,455 | ₩41,484 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,200 | ₩41,495 | ₩41,200 | ₩41,361 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,120 | ₩41,253 | ₩40,866 | ₩40,891 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,656 | ₩41,656 | ₩41,550 | ₩41,567 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,401 | ₩41,629 | ₩41,401 | ₩41,569 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩41,080 | ₩41,281 | ₩41,080 | ₩41,281 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,955 | ₩40,955 | ₩40,839 | ₩40,946 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,866 | ₩40,973 | ₩40,825 | ₩40,973 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,953 | ₩41,067 | ₩40,919 | ₩40,933 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,377 | ₩40,933 | ₩40,377 | ₩40,852 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,584 | ₩40,625 | ₩40,357 | ₩40,377 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,571 | ₩40,825 | ₩40,571 | ₩40,788 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,317 | ₩40,558 | ₩40,317 | ₩40,410 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩40,069 | ₩40,210 | ₩40,009 | ₩40,116 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,102 | ₩40,143 | ₩39,915 | ₩39,922 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,210 | ₩40,236 | ₩40,169 | ₩40,183 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,210 | ₩40,370 | ₩40,210 | ₩40,250 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,343 | ₩40,343 | ₩40,223 | ₩40,326 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,370 | ₩40,370 | ₩40,330 | ₩40,330 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,129 | ₩40,169 | ₩40,076 | ₩40,129 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,942 | ₩40,129 | ₩39,942 | ₩40,129 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,955 | ₩40,049 | ₩39,859 | ₩39,859 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,987 | ₩40,076 | ₩39,781 | ₩39,861 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,451 | ₩40,451 | ₩40,196 | ₩40,258 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,611 | ₩40,611 | ₩40,143 | ₩40,236 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,504 | ₩40,598 | ₩40,384 | ₩40,571 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,518 | ₩40,518 | ₩40,263 | ₩40,343 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,290 | ₩40,437 | ₩40,290 | ₩40,384 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,744 | ₩40,089 | ₩39,728 | ₩40,089 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,848 | ₩39,848 | ₩39,714 | ₩39,714 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,116 | ₩40,116 | ₩39,805 | ₩39,805 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩40,076 | ₩40,196 | ₩40,045 | ₩40,045 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,102 | ₩40,129 | ₩39,995 | ₩40,048 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩40,009 | ₩40,116 | ₩39,969 | ₩40,086 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,982 | ₩39,982 | ₩39,620 | ₩39,740 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,868 | ₩40,009 | ₩39,790 | ₩39,790 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩40,049 | ₩40,076 | ₩40,049 | ₩40,076 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,781 | ₩39,995 | ₩39,781 | ₩39,902 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,366 | ₩39,728 | ₩39,366 | ₩39,728 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩39,018 | ₩39,225 | ₩39,018 | ₩39,192 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,138 | ₩39,175 | ₩39,031 | ₩39,071 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,947 | ₩39,017 | ₩38,389 | ₩38,389 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,729 | ₩38,790 | ₩38,536 | ₩38,670 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,723 | ₩38,924 | ₩38,723 | ₩38,802 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,205 | ₩39,219 | ₩38,697 | ₩38,750 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,085 | ₩39,299 | ₩39,065 | ₩39,169 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,671 | ₩39,741 | ₩39,312 | ₩39,339 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,781 | ₩39,794 | ₩39,657 | ₩39,657 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,179 | ₩39,433 | ₩39,179 | ₩39,420 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,911 | ₩39,112 | ₩38,804 | ₩39,045 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,630 | ₩38,897 | ₩38,628 | ₩38,897 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,763 | ₩38,830 | ₩38,670 | ₩38,697 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,496 | ₩38,817 | ₩38,496 | ₩38,715 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,522 | ₩38,522 | ₩38,469 | ₩38,469 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,830 | ₩38,830 | ₩38,429 | ₩38,576 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,710 | ₩38,844 | ₩38,697 | ₩38,785 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,750 | ₩39,058 | ₩38,750 | ₩38,817 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,098 | ₩39,098 | ₩38,737 | ₩38,774 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,420 | ₩39,420 | ₩39,165 | ₩39,165 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,299 | ₩39,420 | ₩39,299 | ₩39,420 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,299 | ₩39,366 | ₩39,259 | ₩39,266 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,857 | ₩39,125 | ₩38,857 | ₩39,077 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,205 | ₩39,205 | ₩38,951 | ₩38,991 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,085 | ₩39,227 | ₩39,071 | ₩39,219 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,897 | ₩39,112 | ₩38,868 | ₩39,085 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,496 | ₩38,656 | ₩38,469 | ₩38,652 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,750 | ₩38,750 | ₩38,375 | ₩38,378 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,884 | ₩39,031 | ₩38,751 | ₩38,788 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,389 | ₩38,662 | ₩38,389 | ₩38,662 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,389 | ₩38,389 | ₩38,268 | ₩38,268 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,884 | ₩38,936 | ₩38,107 | ₩38,107 | -2.00% | 4.9천 |
|---|