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 | ₩43,487 | ₩43,560 | ₩43,427 | ₩43,485 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,173 | ₩43,405 | ₩43,159 | ₩43,405 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,320 | ₩43,320 | ₩42,999 | ₩43,030 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,186 | ₩43,306 | ₩43,146 | ₩43,293 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,865 | ₩43,052 | ₩42,758 | ₩43,012 | +0.34% | 1.5천 |
| 2026.10.02 | ₩42,995 | ₩42,995 | ₩42,865 | ₩42,955 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,652 | ₩42,839 | ₩42,652 | ₩42,839 | +0.44% | 1천 |
| 2026.09.30 | ₩42,999 | ₩43,026 | ₩42,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,718 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,066 | ₩43,066 | ₩42,839 | ₩42,987 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,507 | ₩43,547 | ₩43,333 | ₩43,413 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,573 | ₩43,667 | ₩43,493 | ₩43,614 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,720 | ₩43,787 | ₩43,520 | ₩43,533 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩43,934 | ₩44,121 | ₩43,761 | ₩43,761 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,108 | ₩44,131 | ₩44,026 | ₩44,026 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,121 | ₩44,308 | ₩44,068 | ₩44,215 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩43,988 | ₩44,175 | ₩43,988 | ₩44,121 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,282 | ₩44,415 | ₩44,282 | ₩44,335 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,642 | ₩44,669 | ₩43,988 | ₩44,175 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,763 | ₩44,763 | ₩44,629 | ₩44,669 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩44,936 | ₩44,950 | ₩44,883 | ₩44,883 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,870 | ₩44,976 | ₩44,870 | ₩44,956 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,870 | ₩44,870 | ₩44,509 | ₩44,570 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩44,963 | ₩44,963 | ₩44,789 | ₩44,843 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,257 | ₩45,257 | ₩45,121 | ₩45,121 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,538 | ₩45,671 | ₩45,528 | ₩45,528 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,698 | ₩45,765 | ₩45,498 | ₩45,765 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,591 | ₩45,591 | ₩45,404 | ₩45,441 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,631 | ₩45,631 | ₩45,230 | ₩45,230 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,524 | ₩45,524 | ₩45,417 | ₩45,451 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,785 | ₩45,872 | ₩45,605 | ₩45,658 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩45,965 | ₩45,965 | ₩45,658 | ₩45,711 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,019 | ₩46,052 | ₩45,985 | ₩46,005 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,898 | ₩46,065 | ₩45,898 | ₩46,045 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩45,979 | ₩46,045 | ₩45,872 | ₩46,045 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,738 | ₩45,858 | ₩45,738 | ₩45,818 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,751 | ₩45,932 | ₩45,530 | ₩45,530 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,725 | ₩46,099 | ₩45,725 | ₩45,778 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,765 | ₩45,765 | ₩45,551 | ₩45,551 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,738 | ₩45,778 | ₩45,511 | ₩45,511 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,832 | ₩45,840 | ₩45,792 | ₩45,840 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,825 | ₩45,979 | ₩45,751 | ₩45,872 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,765 | ₩45,765 | ₩45,484 | ₩45,671 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,631 | ₩45,631 | ₩45,511 | ₩45,524 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,458 | ₩45,498 | ₩45,417 | ₩45,441 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,591 | ₩45,591 | ₩45,257 | ₩45,511 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,290 | ₩45,311 | ₩45,244 | ₩45,268 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,551 | ₩45,551 | ₩45,180 | ₩45,383 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,723 | ₩45,377 | ₩44,687 | ₩45,377 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,137 | ₩45,230 | ₩44,683 | ₩44,896 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,696 | ₩44,803 | ₩44,696 | ₩44,753 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,776 | ₩44,816 | ₩44,475 | ₩44,803 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,417 | ₩45,417 | ₩44,936 | ₩44,950 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,431 | ₩45,578 | ₩45,431 | ₩45,532 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,043 | ₩45,083 | ₩44,843 | ₩44,950 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,562 | ₩44,736 | ₩44,562 | ₩44,727 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,255 | ₩44,255 | ₩44,112 | ₩44,189 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,415 | ₩44,415 | ₩44,215 | ₩44,280 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,028 | ₩44,121 | ₩44,028 | ₩44,055 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩43,932 | ₩43,932 | ₩43,932 | ₩43,932 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,656 | ₩44,656 | ₩44,161 | ₩44,171 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩43,974 | ₩44,362 | ₩43,974 | ₩44,362 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩43,960 | ₩43,960 | ₩43,960 | ₩43,960 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,402 | ₩44,415 | ₩44,095 | ₩44,123 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,602 | ₩44,602 | ₩44,455 | ₩44,576 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,549 | ₩44,549 | ₩44,348 | ₩44,429 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,335 | ₩44,429 | ₩44,268 | ₩44,308 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,148 | ₩44,175 | ₩44,121 | ₩44,121 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,629 | ₩44,642 | ₩44,469 | ₩44,469 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,215 | ₩44,242 | ₩44,095 | ₩44,242 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩44,001 | ₩44,175 | ₩43,881 | ₩44,175 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,427 | ₩43,908 | ₩43,427 | ₩43,676 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,520 | ₩43,654 | ₩43,493 | ₩43,493 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,774 | ₩43,774 | ₩43,746 | ₩43,746 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,121 | ₩44,121 | ₩43,881 | ₩44,055 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,276 | ₩44,276 | ₩43,948 | ₩43,961 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,854 | ₩43,948 | ₩43,787 | ₩43,793 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,620 | ₩43,841 | ₩43,620 | ₩43,787 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,607 | ₩43,640 | ₩43,493 | ₩43,573 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,467 | ₩43,533 | ₩43,320 | ₩43,320 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,161 | ₩44,161 | ₩43,427 | ₩43,560 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,268 | ₩44,335 | ₩44,121 | ₩44,157 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,228 | ₩44,228 | ₩44,001 | ₩44,001 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩43,934 | ₩44,135 | ₩43,934 | ₩44,123 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,547 | ₩43,894 | ₩43,547 | ₩43,799 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,714 | ₩43,714 | ₩43,386 | ₩43,386 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,573 | ₩43,667 | ₩43,374 | ₩43,664 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,841 | ₩43,841 | ₩43,369 | ₩43,369 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,761 | ₩43,867 | ₩43,680 | ₩43,686 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,520 | ₩43,908 | ₩43,520 | ₩43,842 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,422 | ₩43,422 | ₩43,422 | ₩43,422 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,440 | ₩43,735 | ₩43,440 | ₩43,735 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,293 | ₩43,320 | ₩43,239 | ₩43,285 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,453 | ₩43,460 | ₩43,326 | ₩43,326 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,427 | ₩43,535 | ₩43,360 | ₩43,424 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,575 | ₩43,575 | ₩43,453 | ₩43,475 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,505 | ₩43,573 | ₩43,505 | ₩43,520 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,380 | ₩43,587 | ₩43,380 | ₩43,505 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,698 | ₩43,079 | ₩42,698 | ₩43,079 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,865 | ₩43,079 | ₩42,798 | ₩43,043 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩42,919 | ₩42,919 | ₩42,865 | ₩42,865 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,825 | ₩42,959 | ₩42,825 | ₩42,959 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩42,919 | ₩42,919 | ₩42,597 | ₩42,597 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩42,959 | ₩42,999 | ₩42,959 | ₩42,959 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩42,919 | ₩42,919 | ₩42,718 | ₩42,847 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,678 | ₩42,972 | ₩42,545 | ₩42,933 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,331 | ₩42,690 | ₩42,331 | ₩42,690 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,678 | ₩42,678 | ₩42,581 | ₩42,581 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,785 | ₩42,839 | ₩42,652 | ₩42,681 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,119 | ₩43,473 | ₩41,957 | ₩43,218 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩42,972 | ₩42,972 | ₩42,718 | ₩42,879 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,840 | ₩42,840 | ₩42,813 | ₩42,813 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,293 | ₩43,293 | ₩43,048 | ₩43,048 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,052 | ₩43,203 | ₩43,052 | ₩43,203 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,571 | ₩42,575 | ₩42,498 | ₩42,575 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,411 | ₩42,585 | ₩42,411 | ₩42,522 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,618 | ₩42,618 | ₩42,411 | ₩42,411 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,839 | ₩42,839 | ₩42,517 | ₩42,517 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,745 | ₩42,812 | ₩42,718 | ₩42,785 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,645 | ₩42,645 | ₩42,351 | ₩42,351 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,692 | ₩42,692 | ₩42,468 | ₩42,468 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,758 | ₩42,845 | ₩42,665 | ₩42,692 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,531 | ₩42,718 | ₩42,478 | ₩42,639 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩41,930 | ₩42,208 | ₩41,930 | ₩42,208 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,877 | ₩42,064 | ₩41,877 | ₩41,983 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩41,983 | ₩42,104 | ₩41,983 | ₩42,058 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,649 | ₩41,990 | ₩41,649 | ₩41,990 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,064 | ₩42,064 | ₩41,756 | ₩41,756 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,104 | ₩42,291 | ₩42,010 | ₩42,197 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,010 | ₩42,104 | ₩41,930 | ₩42,104 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,248 | ₩41,395 | ₩41,235 | ₩41,302 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,275 | ₩41,449 | ₩41,262 | ₩41,449 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩40,914 | ₩41,395 | ₩40,914 | ₩41,282 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,208 | ₩41,275 | ₩41,102 | ₩41,168 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,834 | ₩41,128 | ₩40,714 | ₩41,088 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,620 | ₩40,620 | ₩40,367 | ₩40,473 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩40,995 | ₩41,115 | ₩40,647 | ₩40,727 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,516 | ₩41,516 | ₩41,128 | ₩41,128 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,355 | ₩41,355 | ₩41,315 | ₩41,315 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,142 | ₩41,315 | ₩41,088 | ₩41,167 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,168 | ₩41,315 | ₩41,021 | ₩41,057 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩40,981 | ₩41,008 | ₩40,567 | ₩40,650 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,021 | ₩41,155 | ₩40,808 | ₩40,971 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,516 | ₩41,516 | ₩41,067 | ₩41,067 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,743 | ₩41,957 | ₩41,703 | ₩41,703 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,596 | ₩41,596 | ₩41,554 | ₩41,554 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,476 | ₩41,476 | ₩41,248 | ₩41,248 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,449 | ₩41,583 | ₩41,210 | ₩41,210 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,890 | ₩41,890 | ₩41,623 | ₩41,739 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,117 | ₩42,211 | ₩41,823 | ₩41,930 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,369 | ₩42,104 | ₩41,369 | ₩42,104 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,130 | ₩42,224 | ₩41,850 | ₩42,174 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,718 | ₩42,718 | ₩42,358 | ₩42,518 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,825 | ₩43,146 | ₩42,825 | ₩43,092 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩42,972 | ₩43,146 | ₩42,758 | ₩43,023 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,320 | ₩43,614 | ₩43,320 | ₩43,453 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,280 | ₩43,573 | ₩43,280 | ₩43,520 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,480 | ₩43,600 | ₩43,346 | ₩43,520 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,111 | ₩43,293 | ₩43,106 | ₩43,293 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,159 | ₩43,306 | ₩43,159 | ₩43,266 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,440 | ₩43,600 | ₩43,012 | ₩43,066 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,213 | ₩43,473 | ₩43,199 | ₩43,473 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,330 | ₩43,330 | ₩43,092 | ₩43,213 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,520 | ₩43,520 | ₩43,173 | ₩43,280 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,440 | ₩43,440 | ₩43,066 | ₩43,271 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,066 | ₩43,386 | ₩42,959 | ₩43,306 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,654 | ₩43,654 | ₩43,012 | ₩43,012 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,386 | ₩43,413 | ₩43,326 | ₩43,326 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,213 | ₩43,280 | ₩43,133 | ₩43,199 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩42,919 | ₩43,091 | ₩42,919 | ₩43,091 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,879 | ₩43,146 | ₩42,879 | ₩43,146 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,424 | ₩42,451 | ₩42,317 | ₩42,333 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,023 | ₩42,491 | ₩42,023 | ₩42,424 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩41,970 | ₩42,037 | ₩41,716 | ₩41,970 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,796 | ₩41,930 | ₩41,796 | ₩41,930 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,583 | ₩41,648 | ₩41,355 | ₩41,648 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,596 | ₩41,596 | ₩41,395 | ₩41,542 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,382 | ₩41,422 | ₩41,248 | ₩41,289 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,369 | ₩41,422 | ₩41,289 | ₩41,395 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,488 | ₩41,488 | ₩41,275 | ₩41,390 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,395 | ₩41,395 | ₩41,076 | ₩41,208 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,369 | ₩41,542 | ₩41,369 | ₩41,398 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,115 | ₩41,409 | ₩41,115 | ₩41,275 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,035 | ₩41,167 | ₩40,781 | ₩40,806 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,569 | ₩41,569 | ₩41,464 | ₩41,481 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,315 | ₩41,542 | ₩41,315 | ₩41,482 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩40,995 | ₩41,195 | ₩40,995 | ₩41,195 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,870 | ₩40,870 | ₩40,754 | ₩40,861 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,781 | ₩40,888 | ₩40,741 | ₩40,888 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,868 | ₩40,981 | ₩40,834 | ₩40,848 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,293 | ₩40,848 | ₩40,293 | ₩40,767 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,500 | ₩40,540 | ₩40,273 | ₩40,293 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,487 | ₩40,741 | ₩40,487 | ₩40,703 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,233 | ₩40,473 | ₩40,233 | ₩40,327 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩39,986 | ₩40,126 | ₩39,926 | ₩40,033 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,019 | ₩40,059 | ₩39,832 | ₩39,839 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,126 | ₩40,153 | ₩40,086 | ₩40,099 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,126 | ₩40,286 | ₩40,126 | ₩40,166 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,260 | ₩40,260 | ₩40,139 | ₩40,242 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,286 | ₩40,286 | ₩40,246 | ₩40,246 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,046 | ₩40,086 | ₩39,992 | ₩40,046 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,859 | ₩40,046 | ₩39,859 | ₩40,046 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,872 | ₩39,966 | ₩39,776 | ₩39,776 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,904 | ₩39,992 | ₩39,699 | ₩39,779 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,367 | ₩40,367 | ₩40,113 | ₩40,174 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,527 | ₩40,527 | ₩40,059 | ₩40,153 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,420 | ₩40,514 | ₩40,300 | ₩40,487 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,433 | ₩40,433 | ₩40,180 | ₩40,260 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,206 | ₩40,353 | ₩40,206 | ₩40,300 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,661 | ₩40,006 | ₩39,645 | ₩40,006 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,765 | ₩39,765 | ₩39,632 | ₩39,632 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,033 | ₩40,033 | ₩39,723 | ₩39,723 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩39,992 | ₩40,113 | ₩39,962 | ₩39,962 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,019 | ₩40,046 | ₩39,912 | ₩39,964 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩39,926 | ₩40,033 | ₩39,886 | ₩40,003 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,899 | ₩39,899 | ₩39,538 | ₩39,657 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,785 | ₩39,926 | ₩39,708 | ₩39,708 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩39,966 | ₩39,992 | ₩39,966 | ₩39,992 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,699 | ₩39,912 | ₩39,699 | ₩39,819 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,284 | ₩39,645 | ₩39,284 | ₩39,645 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩38,937 | ₩39,144 | ₩38,937 | ₩39,111 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,057 | ₩39,093 | ₩38,950 | ₩38,990 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,866 | ₩38,936 | ₩38,309 | ₩38,309 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,648 | ₩38,710 | ₩38,456 | ₩38,589 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,643 | ₩38,843 | ₩38,643 | ₩38,722 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,124 | ₩39,137 | ₩38,616 | ₩38,670 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,004 | ₩39,217 | ₩38,984 | ₩39,088 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,589 | ₩39,658 | ₩39,231 | ₩39,258 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,699 | ₩39,712 | ₩39,574 | ₩39,574 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,097 | ₩39,351 | ₩39,097 | ₩39,338 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,830 | ₩39,030 | ₩38,723 | ₩38,964 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,549 | ₩38,817 | ₩38,548 | ₩38,817 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,683 | ₩38,750 | ₩38,589 | ₩38,616 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,416 | ₩38,736 | ₩38,416 | ₩38,635 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,442 | ₩38,442 | ₩38,389 | ₩38,389 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,750 | ₩38,750 | ₩38,349 | ₩38,496 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,630 | ₩38,763 | ₩38,616 | ₩38,704 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,670 | ₩38,977 | ₩38,670 | ₩38,736 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,017 | ₩39,017 | ₩38,656 | ₩38,694 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,338 | ₩39,338 | ₩39,084 | ₩39,084 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,217 | ₩39,338 | ₩39,217 | ₩39,338 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,217 | ₩39,284 | ₩39,177 | ₩39,184 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,777 | ₩39,044 | ₩38,777 | ₩38,996 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,124 | ₩39,124 | ₩38,870 | ₩38,910 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,004 | ₩39,145 | ₩38,990 | ₩39,137 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,817 | ₩39,030 | ₩38,787 | ₩39,004 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,416 | ₩38,576 | ₩38,389 | ₩38,572 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,670 | ₩38,670 | ₩38,295 | ₩38,298 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,803 | ₩38,950 | ₩38,671 | ₩38,707 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,309 | ₩38,581 | ₩38,309 | ₩38,581 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,309 | ₩38,309 | ₩38,189 | ₩38,189 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,803 | ₩38,855 | ₩38,028 | ₩38,028 | -2.00% | 4.9천 |
|---|