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 | ₩43,478 | ₩43,551 | ₩43,418 | ₩43,477 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,164 | ₩43,396 | ₩43,151 | ₩43,396 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,311 | ₩43,311 | ₩42,990 | ₩43,021 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,177 | ₩43,297 | ₩43,137 | ₩43,284 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,857 | ₩43,044 | ₩42,750 | ₩43,004 | +0.34% | 1.5천 |
| 2026.10.02 | ₩42,986 | ₩42,986 | ₩42,857 | ₩42,946 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,643 | ₩42,830 | ₩42,643 | ₩42,830 | +0.44% | 1천 |
| 2026.09.30 | ₩42,990 | ₩43,017 | ₩42,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,710 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,057 | ₩43,057 | ₩42,830 | ₩42,978 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,498 | ₩43,538 | ₩43,324 | ₩43,404 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,565 | ₩43,658 | ₩43,485 | ₩43,605 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,712 | ₩43,778 | ₩43,511 | ₩43,525 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩43,925 | ₩44,112 | ₩43,752 | ₩43,752 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,099 | ₩44,122 | ₩44,018 | ₩44,018 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,112 | ₩44,299 | ₩44,059 | ₩44,206 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩43,979 | ₩44,166 | ₩43,979 | ₩44,112 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,273 | ₩44,406 | ₩44,273 | ₩44,326 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,633 | ₩44,660 | ₩43,979 | ₩44,166 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,754 | ₩44,754 | ₩44,620 | ₩44,660 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩44,927 | ₩44,941 | ₩44,874 | ₩44,874 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,861 | ₩44,967 | ₩44,861 | ₩44,947 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,861 | ₩44,861 | ₩44,500 | ₩44,561 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩44,954 | ₩44,954 | ₩44,780 | ₩44,834 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,248 | ₩45,248 | ₩45,112 | ₩45,112 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,528 | ₩45,662 | ₩45,519 | ₩45,519 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,689 | ₩45,756 | ₩45,488 | ₩45,756 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,582 | ₩45,582 | ₩45,395 | ₩45,432 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,622 | ₩45,622 | ₩45,221 | ₩45,221 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,515 | ₩45,515 | ₩45,408 | ₩45,442 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,776 | ₩45,862 | ₩45,595 | ₩45,649 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩45,956 | ₩45,956 | ₩45,649 | ₩45,702 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,009 | ₩46,043 | ₩45,976 | ₩45,996 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,889 | ₩46,056 | ₩45,889 | ₩46,036 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩45,969 | ₩46,036 | ₩45,862 | ₩46,036 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,729 | ₩45,849 | ₩45,729 | ₩45,809 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,742 | ₩45,923 | ₩45,520 | ₩45,520 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,716 | ₩46,090 | ₩45,716 | ₩45,769 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,756 | ₩45,756 | ₩45,542 | ₩45,542 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,729 | ₩45,769 | ₩45,502 | ₩45,502 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,822 | ₩45,830 | ₩45,782 | ₩45,830 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,816 | ₩45,969 | ₩45,742 | ₩45,862 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,756 | ₩45,756 | ₩45,475 | ₩45,662 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,622 | ₩45,622 | ₩45,502 | ₩45,515 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,448 | ₩45,488 | ₩45,408 | ₩45,432 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,582 | ₩45,582 | ₩45,248 | ₩45,502 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,281 | ₩45,301 | ₩45,235 | ₩45,259 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,542 | ₩45,542 | ₩45,170 | ₩45,374 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,714 | ₩45,368 | ₩44,678 | ₩45,368 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,128 | ₩45,221 | ₩44,673 | ₩44,887 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,687 | ₩44,794 | ₩44,687 | ₩44,744 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,767 | ₩44,807 | ₩44,466 | ₩44,794 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,408 | ₩45,408 | ₩44,927 | ₩44,941 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,422 | ₩45,569 | ₩45,422 | ₩45,523 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,034 | ₩45,074 | ₩44,834 | ₩44,941 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,553 | ₩44,727 | ₩44,553 | ₩44,718 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,246 | ₩44,246 | ₩44,103 | ₩44,181 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,406 | ₩44,406 | ₩44,206 | ₩44,271 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,019 | ₩44,112 | ₩44,019 | ₩44,046 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩43,923 | ₩43,923 | ₩43,923 | ₩43,923 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,647 | ₩44,647 | ₩44,152 | ₩44,162 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩43,965 | ₩44,353 | ₩43,965 | ₩44,353 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩43,951 | ₩43,951 | ₩43,951 | ₩43,951 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,393 | ₩44,406 | ₩44,086 | ₩44,114 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,593 | ₩44,593 | ₩44,446 | ₩44,567 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,540 | ₩44,540 | ₩44,340 | ₩44,420 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,326 | ₩44,420 | ₩44,259 | ₩44,299 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,139 | ₩44,166 | ₩44,112 | ₩44,112 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,620 | ₩44,633 | ₩44,460 | ₩44,460 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,206 | ₩44,233 | ₩44,086 | ₩44,233 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,992 | ₩44,166 | ₩43,872 | ₩44,166 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,418 | ₩43,899 | ₩43,418 | ₩43,668 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,511 | ₩43,645 | ₩43,485 | ₩43,485 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,765 | ₩43,765 | ₩43,737 | ₩43,737 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,112 | ₩44,112 | ₩43,872 | ₩44,046 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,267 | ₩44,267 | ₩43,939 | ₩43,952 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,845 | ₩43,939 | ₩43,778 | ₩43,784 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,611 | ₩43,832 | ₩43,611 | ₩43,778 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,598 | ₩43,631 | ₩43,485 | ₩43,565 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,458 | ₩43,525 | ₩43,311 | ₩43,311 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,152 | ₩44,152 | ₩43,418 | ₩43,551 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,259 | ₩44,326 | ₩44,112 | ₩44,148 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,219 | ₩44,219 | ₩43,992 | ₩43,992 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩43,925 | ₩44,126 | ₩43,925 | ₩44,114 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,538 | ₩43,885 | ₩43,538 | ₩43,790 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,705 | ₩43,705 | ₩43,378 | ₩43,378 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,565 | ₩43,658 | ₩43,366 | ₩43,656 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,832 | ₩43,832 | ₩43,360 | ₩43,360 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,752 | ₩43,859 | ₩43,672 | ₩43,677 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,511 | ₩43,899 | ₩43,511 | ₩43,833 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,414 | ₩43,414 | ₩43,414 | ₩43,414 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,431 | ₩43,726 | ₩43,431 | ₩43,726 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,284 | ₩43,311 | ₩43,231 | ₩43,276 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,444 | ₩43,451 | ₩43,318 | ₩43,318 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,418 | ₩43,526 | ₩43,351 | ₩43,415 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,566 | ₩43,566 | ₩43,444 | ₩43,466 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,497 | ₩43,565 | ₩43,497 | ₩43,511 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,371 | ₩43,578 | ₩43,371 | ₩43,497 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,690 | ₩43,070 | ₩42,690 | ₩43,070 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,857 | ₩43,070 | ₩42,790 | ₩43,034 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩42,910 | ₩42,910 | ₩42,857 | ₩42,857 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,817 | ₩42,950 | ₩42,817 | ₩42,950 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩42,910 | ₩42,910 | ₩42,588 | ₩42,588 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩42,950 | ₩42,990 | ₩42,950 | ₩42,950 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩42,910 | ₩42,910 | ₩42,710 | ₩42,838 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,670 | ₩42,964 | ₩42,536 | ₩42,925 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,322 | ₩42,682 | ₩42,322 | ₩42,682 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,670 | ₩42,670 | ₩42,572 | ₩42,572 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,776 | ₩42,830 | ₩42,643 | ₩42,672 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,110 | ₩43,464 | ₩41,948 | ₩43,209 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩42,964 | ₩42,964 | ₩42,710 | ₩42,870 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,831 | ₩42,831 | ₩42,805 | ₩42,805 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,284 | ₩43,284 | ₩43,040 | ₩43,040 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,044 | ₩43,195 | ₩43,044 | ₩43,195 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,563 | ₩42,567 | ₩42,489 | ₩42,567 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,402 | ₩42,576 | ₩42,402 | ₩42,513 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,609 | ₩42,609 | ₩42,402 | ₩42,402 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,830 | ₩42,830 | ₩42,508 | ₩42,508 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,736 | ₩42,803 | ₩42,710 | ₩42,776 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,636 | ₩42,636 | ₩42,342 | ₩42,342 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,683 | ₩42,683 | ₩42,460 | ₩42,460 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,750 | ₩42,837 | ₩42,656 | ₩42,683 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,523 | ₩42,710 | ₩42,469 | ₩42,631 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩41,921 | ₩42,199 | ₩41,921 | ₩42,199 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,868 | ₩42,055 | ₩41,868 | ₩41,975 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩41,975 | ₩42,095 | ₩41,975 | ₩42,050 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,641 | ₩41,982 | ₩41,641 | ₩41,982 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,055 | ₩42,055 | ₩41,748 | ₩41,748 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,095 | ₩42,282 | ₩42,002 | ₩42,189 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,002 | ₩42,095 | ₩41,921 | ₩42,095 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,240 | ₩41,387 | ₩41,227 | ₩41,294 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,267 | ₩41,441 | ₩41,254 | ₩41,441 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩40,906 | ₩41,387 | ₩40,906 | ₩41,274 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,200 | ₩41,267 | ₩41,093 | ₩41,160 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,826 | ₩41,120 | ₩40,706 | ₩41,080 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,612 | ₩40,612 | ₩40,358 | ₩40,465 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩40,986 | ₩41,107 | ₩40,639 | ₩40,719 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,507 | ₩41,507 | ₩41,120 | ₩41,120 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,347 | ₩41,347 | ₩41,307 | ₩41,307 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,133 | ₩41,307 | ₩41,080 | ₩41,159 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,160 | ₩41,307 | ₩41,013 | ₩41,049 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩40,973 | ₩41,000 | ₩40,559 | ₩40,642 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,013 | ₩41,147 | ₩40,799 | ₩40,962 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,507 | ₩41,507 | ₩41,058 | ₩41,058 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,734 | ₩41,948 | ₩41,694 | ₩41,694 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,587 | ₩41,587 | ₩41,546 | ₩41,546 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,467 | ₩41,467 | ₩41,240 | ₩41,240 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,441 | ₩41,574 | ₩41,201 | ₩41,201 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,881 | ₩41,881 | ₩41,614 | ₩41,730 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,109 | ₩42,202 | ₩41,815 | ₩41,921 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,360 | ₩42,095 | ₩41,360 | ₩42,095 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,122 | ₩42,215 | ₩41,841 | ₩42,166 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,710 | ₩42,710 | ₩42,349 | ₩42,509 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,817 | ₩43,137 | ₩42,817 | ₩43,084 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩42,964 | ₩43,137 | ₩42,750 | ₩43,014 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,311 | ₩43,605 | ₩43,311 | ₩43,444 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,271 | ₩43,565 | ₩43,271 | ₩43,511 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,471 | ₩43,591 | ₩43,338 | ₩43,511 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,102 | ₩43,284 | ₩43,097 | ₩43,284 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,151 | ₩43,297 | ₩43,151 | ₩43,257 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,431 | ₩43,591 | ₩43,004 | ₩43,057 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,204 | ₩43,464 | ₩43,191 | ₩43,464 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,322 | ₩43,322 | ₩43,084 | ₩43,204 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,511 | ₩43,511 | ₩43,164 | ₩43,271 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,431 | ₩43,431 | ₩43,057 | ₩43,263 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,057 | ₩43,378 | ₩42,950 | ₩43,297 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,645 | ₩43,645 | ₩43,004 | ₩43,004 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,378 | ₩43,404 | ₩43,318 | ₩43,318 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,204 | ₩43,271 | ₩43,124 | ₩43,191 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩42,910 | ₩43,082 | ₩42,910 | ₩43,082 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,870 | ₩43,137 | ₩42,870 | ₩43,137 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,416 | ₩42,442 | ₩42,309 | ₩42,325 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,015 | ₩42,483 | ₩42,015 | ₩42,416 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩41,962 | ₩42,028 | ₩41,708 | ₩41,962 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,788 | ₩41,921 | ₩41,788 | ₩41,921 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,574 | ₩41,640 | ₩41,347 | ₩41,640 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,587 | ₩41,587 | ₩41,387 | ₩41,534 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,374 | ₩41,414 | ₩41,240 | ₩41,280 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,360 | ₩41,414 | ₩41,280 | ₩41,387 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,479 | ₩41,479 | ₩41,267 | ₩41,382 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,387 | ₩41,387 | ₩41,068 | ₩41,200 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,360 | ₩41,534 | ₩41,360 | ₩41,390 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,107 | ₩41,400 | ₩41,107 | ₩41,267 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,026 | ₩41,159 | ₩40,773 | ₩40,798 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,561 | ₩41,561 | ₩41,455 | ₩41,473 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,307 | ₩41,534 | ₩41,307 | ₩41,474 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩40,986 | ₩41,187 | ₩40,986 | ₩41,187 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,862 | ₩40,862 | ₩40,746 | ₩40,853 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,773 | ₩40,879 | ₩40,733 | ₩40,879 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,859 | ₩40,973 | ₩40,826 | ₩40,839 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,285 | ₩40,839 | ₩40,285 | ₩40,759 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,492 | ₩40,532 | ₩40,265 | ₩40,285 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,479 | ₩40,733 | ₩40,479 | ₩40,695 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,225 | ₩40,465 | ₩40,225 | ₩40,318 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩39,978 | ₩40,118 | ₩39,918 | ₩40,024 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,011 | ₩40,051 | ₩39,824 | ₩39,831 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,118 | ₩40,145 | ₩40,078 | ₩40,091 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,118 | ₩40,278 | ₩40,118 | ₩40,158 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,252 | ₩40,252 | ₩40,131 | ₩40,234 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,278 | ₩40,278 | ₩40,238 | ₩40,238 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,038 | ₩40,078 | ₩39,984 | ₩40,038 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,851 | ₩40,038 | ₩39,851 | ₩40,038 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,864 | ₩39,958 | ₩39,768 | ₩39,768 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,896 | ₩39,984 | ₩39,690 | ₩39,771 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,358 | ₩40,358 | ₩40,105 | ₩40,166 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,519 | ₩40,519 | ₩40,051 | ₩40,145 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,412 | ₩40,505 | ₩40,292 | ₩40,479 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,425 | ₩40,425 | ₩40,171 | ₩40,252 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,198 | ₩40,345 | ₩40,198 | ₩40,292 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,653 | ₩39,998 | ₩39,637 | ₩39,998 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,757 | ₩39,757 | ₩39,624 | ₩39,624 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,024 | ₩40,024 | ₩39,715 | ₩39,715 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩39,984 | ₩40,105 | ₩39,954 | ₩39,954 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,011 | ₩40,038 | ₩39,904 | ₩39,956 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩39,918 | ₩40,024 | ₩39,878 | ₩39,995 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,891 | ₩39,891 | ₩39,530 | ₩39,649 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,777 | ₩39,918 | ₩39,700 | ₩39,700 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩39,958 | ₩39,984 | ₩39,958 | ₩39,984 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,690 | ₩39,904 | ₩39,690 | ₩39,811 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,276 | ₩39,637 | ₩39,276 | ₩39,637 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩38,929 | ₩39,136 | ₩38,929 | ₩39,103 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,049 | ₩39,085 | ₩38,942 | ₩38,982 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,858 | ₩38,928 | ₩38,301 | ₩38,301 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,640 | ₩38,702 | ₩38,448 | ₩38,582 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,635 | ₩38,835 | ₩38,635 | ₩38,714 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,116 | ₩39,129 | ₩38,608 | ₩38,662 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩38,996 | ₩39,210 | ₩38,976 | ₩39,080 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,581 | ₩39,650 | ₩39,223 | ₩39,250 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,690 | ₩39,704 | ₩39,566 | ₩39,566 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,089 | ₩39,343 | ₩39,089 | ₩39,330 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,822 | ₩39,023 | ₩38,715 | ₩38,956 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,542 | ₩38,809 | ₩38,540 | ₩38,809 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,675 | ₩38,742 | ₩38,582 | ₩38,608 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,408 | ₩38,729 | ₩38,408 | ₩38,627 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,435 | ₩38,435 | ₩38,381 | ₩38,381 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,742 | ₩38,742 | ₩38,341 | ₩38,488 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,622 | ₩38,755 | ₩38,608 | ₩38,697 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,662 | ₩38,969 | ₩38,662 | ₩38,729 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,009 | ₩39,009 | ₩38,648 | ₩38,686 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,330 | ₩39,330 | ₩39,076 | ₩39,076 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,210 | ₩39,330 | ₩39,210 | ₩39,330 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,210 | ₩39,276 | ₩39,169 | ₩39,176 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,769 | ₩39,036 | ₩38,769 | ₩38,988 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,116 | ₩39,116 | ₩38,862 | ₩38,902 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩38,996 | ₩39,137 | ₩38,982 | ₩39,129 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,809 | ₩39,023 | ₩38,779 | ₩38,996 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,408 | ₩38,568 | ₩38,381 | ₩38,564 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,662 | ₩38,662 | ₩38,288 | ₩38,290 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,795 | ₩38,942 | ₩38,663 | ₩38,699 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,301 | ₩38,574 | ₩38,301 | ₩38,574 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,301 | ₩38,301 | ₩38,181 | ₩38,181 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,795 | ₩38,848 | ₩38,021 | ₩38,021 | -2.00% | 4.9천 |
|---|