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 | ₩43,512 | ₩43,586 | ₩43,452 | ₩43,511 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,198 | ₩43,431 | ₩43,185 | ₩43,431 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,345 | ₩43,345 | ₩43,024 | ₩43,055 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,212 | ₩43,332 | ₩43,171 | ₩43,318 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,891 | ₩43,078 | ₩42,784 | ₩43,038 | +0.34% | 1.5천 |
| 2026.10.02 | ₩43,020 | ₩43,020 | ₩42,891 | ₩42,980 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,677 | ₩42,864 | ₩42,677 | ₩42,864 | +0.44% | 1천 |
| 2026.09.30 | ₩43,024 | ₩43,051 | ₩42,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,744 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,091 | ₩43,091 | ₩42,864 | ₩43,012 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,532 | ₩43,573 | ₩43,359 | ₩43,439 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,599 | ₩43,693 | ₩43,519 | ₩43,639 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,746 | ₩43,813 | ₩43,546 | ₩43,559 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩43,960 | ₩44,147 | ₩43,786 | ₩43,786 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,134 | ₩44,157 | ₩44,052 | ₩44,052 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,147 | ₩44,335 | ₩44,094 | ₩44,241 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩44,014 | ₩44,201 | ₩44,014 | ₩44,147 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,308 | ₩44,442 | ₩44,308 | ₩44,361 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,669 | ₩44,696 | ₩44,014 | ₩44,201 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,789 | ₩44,789 | ₩44,655 | ₩44,696 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩44,963 | ₩44,976 | ₩44,909 | ₩44,909 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,896 | ₩45,003 | ₩44,896 | ₩44,983 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,896 | ₩44,896 | ₩44,535 | ₩44,597 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩44,990 | ₩44,990 | ₩44,816 | ₩44,869 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,284 | ₩45,284 | ₩45,147 | ₩45,147 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,565 | ₩45,698 | ₩45,555 | ₩45,555 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,725 | ₩45,792 | ₩45,525 | ₩45,792 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,618 | ₩45,618 | ₩45,431 | ₩45,468 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,658 | ₩45,658 | ₩45,257 | ₩45,257 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,551 | ₩45,551 | ₩45,444 | ₩45,478 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,812 | ₩45,899 | ₩45,631 | ₩45,685 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩45,992 | ₩45,992 | ₩45,685 | ₩45,738 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,046 | ₩46,079 | ₩46,013 | ₩46,033 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,926 | ₩46,093 | ₩45,926 | ₩46,073 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩46,006 | ₩46,073 | ₩45,899 | ₩46,073 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,765 | ₩45,885 | ₩45,765 | ₩45,845 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,779 | ₩45,959 | ₩45,557 | ₩45,557 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,752 | ₩46,126 | ₩45,752 | ₩45,805 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,792 | ₩45,792 | ₩45,578 | ₩45,578 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,765 | ₩45,805 | ₩45,538 | ₩45,538 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,859 | ₩45,867 | ₩45,819 | ₩45,867 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,852 | ₩46,006 | ₩45,779 | ₩45,899 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,792 | ₩45,792 | ₩45,511 | ₩45,698 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,658 | ₩45,658 | ₩45,538 | ₩45,551 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,484 | ₩45,525 | ₩45,444 | ₩45,468 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,618 | ₩45,618 | ₩45,284 | ₩45,538 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,317 | ₩45,337 | ₩45,270 | ₩45,295 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,578 | ₩45,578 | ₩45,206 | ₩45,410 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,749 | ₩45,404 | ₩44,713 | ₩45,404 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,164 | ₩45,257 | ₩44,709 | ₩44,923 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,722 | ₩44,829 | ₩44,722 | ₩44,780 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,803 | ₩44,843 | ₩44,502 | ₩44,829 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,444 | ₩45,444 | ₩44,963 | ₩44,976 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,458 | ₩45,605 | ₩45,458 | ₩45,559 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,070 | ₩45,110 | ₩44,869 | ₩44,976 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,589 | ₩44,762 | ₩44,589 | ₩44,753 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,281 | ₩44,281 | ₩44,138 | ₩44,216 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,442 | ₩44,442 | ₩44,241 | ₩44,307 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,054 | ₩44,147 | ₩44,054 | ₩44,081 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩43,958 | ₩43,958 | ₩43,958 | ₩43,958 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,682 | ₩44,682 | ₩44,188 | ₩44,197 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩44,000 | ₩44,388 | ₩44,000 | ₩44,388 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩43,986 | ₩43,986 | ₩43,986 | ₩43,986 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,428 | ₩44,442 | ₩44,121 | ₩44,149 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,629 | ₩44,629 | ₩44,482 | ₩44,602 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,575 | ₩44,575 | ₩44,375 | ₩44,455 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,361 | ₩44,455 | ₩44,294 | ₩44,335 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,174 | ₩44,201 | ₩44,147 | ₩44,147 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,655 | ₩44,669 | ₩44,495 | ₩44,495 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,241 | ₩44,268 | ₩44,121 | ₩44,268 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩44,027 | ₩44,201 | ₩43,907 | ₩44,201 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,452 | ₩43,933 | ₩43,452 | ₩43,702 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,546 | ₩43,679 | ₩43,519 | ₩43,519 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,800 | ₩43,800 | ₩43,772 | ₩43,772 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,147 | ₩44,147 | ₩43,907 | ₩44,081 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,303 | ₩44,303 | ₩43,974 | ₩43,987 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,880 | ₩43,974 | ₩43,813 | ₩43,819 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,646 | ₩43,867 | ₩43,646 | ₩43,813 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,633 | ₩43,666 | ₩43,519 | ₩43,599 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,492 | ₩43,559 | ₩43,345 | ₩43,345 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,188 | ₩44,188 | ₩43,452 | ₩43,586 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,294 | ₩44,361 | ₩44,147 | ₩44,184 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,254 | ₩44,254 | ₩44,027 | ₩44,027 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩43,960 | ₩44,161 | ₩43,960 | ₩44,149 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,573 | ₩43,920 | ₩43,573 | ₩43,825 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,740 | ₩43,740 | ₩43,412 | ₩43,412 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,599 | ₩43,693 | ₩43,400 | ₩43,690 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,867 | ₩43,867 | ₩43,395 | ₩43,395 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,786 | ₩43,893 | ₩43,706 | ₩43,712 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,546 | ₩43,933 | ₩43,546 | ₩43,868 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,448 | ₩43,448 | ₩43,448 | ₩43,448 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,466 | ₩43,761 | ₩43,466 | ₩43,761 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,318 | ₩43,345 | ₩43,265 | ₩43,310 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,479 | ₩43,486 | ₩43,352 | ₩43,352 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,452 | ₩43,560 | ₩43,385 | ₩43,450 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,601 | ₩43,601 | ₩43,479 | ₩43,500 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,531 | ₩43,599 | ₩43,531 | ₩43,546 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,405 | ₩43,613 | ₩43,405 | ₩43,531 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,724 | ₩43,105 | ₩42,724 | ₩43,105 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,891 | ₩43,105 | ₩42,824 | ₩43,068 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩42,944 | ₩42,944 | ₩42,891 | ₩42,891 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,851 | ₩42,984 | ₩42,851 | ₩42,984 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩42,944 | ₩42,944 | ₩42,622 | ₩42,622 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩42,984 | ₩43,024 | ₩42,984 | ₩42,984 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩42,944 | ₩42,944 | ₩42,744 | ₩42,872 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,703 | ₩42,998 | ₩42,570 | ₩42,959 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,356 | ₩42,715 | ₩42,356 | ₩42,715 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,703 | ₩42,703 | ₩42,606 | ₩42,606 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,810 | ₩42,864 | ₩42,677 | ₩42,706 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,145 | ₩43,499 | ₩41,981 | ₩43,244 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩42,998 | ₩42,998 | ₩42,744 | ₩42,904 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,865 | ₩42,865 | ₩42,838 | ₩42,838 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,318 | ₩43,318 | ₩43,074 | ₩43,074 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,078 | ₩43,229 | ₩43,078 | ₩43,229 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,597 | ₩42,601 | ₩42,523 | ₩42,601 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,436 | ₩42,610 | ₩42,436 | ₩42,547 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,643 | ₩42,643 | ₩42,436 | ₩42,436 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,864 | ₩42,864 | ₩42,542 | ₩42,542 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,770 | ₩42,837 | ₩42,744 | ₩42,810 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,670 | ₩42,670 | ₩42,376 | ₩42,376 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,717 | ₩42,717 | ₩42,494 | ₩42,494 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,784 | ₩42,871 | ₩42,690 | ₩42,717 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,556 | ₩42,744 | ₩42,503 | ₩42,665 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩41,955 | ₩42,233 | ₩41,955 | ₩42,233 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,901 | ₩42,088 | ₩41,901 | ₩42,008 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩42,008 | ₩42,129 | ₩42,008 | ₩42,083 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,674 | ₩42,015 | ₩41,674 | ₩42,015 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,088 | ₩42,088 | ₩41,781 | ₩41,781 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,129 | ₩42,316 | ₩42,035 | ₩42,222 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,035 | ₩42,129 | ₩41,955 | ₩42,129 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,273 | ₩41,420 | ₩41,260 | ₩41,326 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,300 | ₩41,473 | ₩41,286 | ₩41,473 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩40,939 | ₩41,420 | ₩40,939 | ₩41,306 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,233 | ₩41,300 | ₩41,126 | ₩41,193 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,858 | ₩41,153 | ₩40,738 | ₩41,112 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,644 | ₩40,644 | ₩40,390 | ₩40,497 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩41,019 | ₩41,139 | ₩40,671 | ₩40,751 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,540 | ₩41,540 | ₩41,153 | ₩41,153 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,380 | ₩41,380 | ₩41,340 | ₩41,340 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,166 | ₩41,340 | ₩41,112 | ₩41,191 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,193 | ₩41,340 | ₩41,046 | ₩41,082 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩41,005 | ₩41,032 | ₩40,591 | ₩40,674 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,046 | ₩41,179 | ₩40,832 | ₩40,995 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,540 | ₩41,540 | ₩41,091 | ₩41,091 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,768 | ₩41,981 | ₩41,727 | ₩41,727 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,620 | ₩41,620 | ₩41,579 | ₩41,579 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,500 | ₩41,500 | ₩41,273 | ₩41,273 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,473 | ₩41,607 | ₩41,234 | ₩41,234 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,915 | ₩41,915 | ₩41,647 | ₩41,764 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,142 | ₩42,236 | ₩41,848 | ₩41,955 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,393 | ₩42,129 | ₩41,393 | ₩42,129 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,155 | ₩42,249 | ₩41,875 | ₩42,199 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,744 | ₩42,744 | ₩42,383 | ₩42,543 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,851 | ₩43,171 | ₩42,851 | ₩43,118 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩42,998 | ₩43,171 | ₩42,784 | ₩43,048 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,345 | ₩43,639 | ₩43,345 | ₩43,479 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,305 | ₩43,599 | ₩43,305 | ₩43,546 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,506 | ₩43,626 | ₩43,372 | ₩43,546 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,137 | ₩43,318 | ₩43,131 | ₩43,318 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,185 | ₩43,332 | ₩43,185 | ₩43,292 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,466 | ₩43,626 | ₩43,038 | ₩43,091 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,238 | ₩43,499 | ₩43,225 | ₩43,499 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,356 | ₩43,356 | ₩43,118 | ₩43,238 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,546 | ₩43,546 | ₩43,198 | ₩43,305 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,466 | ₩43,466 | ₩43,091 | ₩43,297 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,091 | ₩43,412 | ₩42,984 | ₩43,332 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,679 | ₩43,679 | ₩43,038 | ₩43,038 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,412 | ₩43,439 | ₩43,352 | ₩43,352 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,238 | ₩43,305 | ₩43,158 | ₩43,225 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩42,944 | ₩43,117 | ₩42,944 | ₩43,117 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,904 | ₩43,171 | ₩42,904 | ₩43,171 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,449 | ₩42,476 | ₩42,342 | ₩42,359 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,048 | ₩42,516 | ₩42,048 | ₩42,449 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩41,995 | ₩42,062 | ₩41,741 | ₩41,995 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,821 | ₩41,955 | ₩41,821 | ₩41,955 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,607 | ₩41,673 | ₩41,380 | ₩41,673 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,620 | ₩41,620 | ₩41,420 | ₩41,567 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,407 | ₩41,447 | ₩41,273 | ₩41,313 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,393 | ₩41,447 | ₩41,313 | ₩41,420 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,512 | ₩41,512 | ₩41,300 | ₩41,415 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,420 | ₩41,420 | ₩41,100 | ₩41,233 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,393 | ₩41,567 | ₩41,393 | ₩41,423 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,139 | ₩41,433 | ₩41,139 | ₩41,300 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,059 | ₩41,191 | ₩40,805 | ₩40,830 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,594 | ₩41,594 | ₩41,488 | ₩41,506 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,340 | ₩41,567 | ₩41,340 | ₩41,507 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩41,019 | ₩41,219 | ₩41,019 | ₩41,219 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,895 | ₩40,895 | ₩40,778 | ₩40,885 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,805 | ₩40,912 | ₩40,765 | ₩40,912 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,892 | ₩41,005 | ₩40,858 | ₩40,872 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,317 | ₩40,872 | ₩40,317 | ₩40,792 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,524 | ₩40,564 | ₩40,297 | ₩40,317 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,511 | ₩40,765 | ₩40,511 | ₩40,727 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,257 | ₩40,497 | ₩40,257 | ₩40,350 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩40,009 | ₩40,150 | ₩39,949 | ₩40,056 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,043 | ₩40,083 | ₩39,856 | ₩39,862 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,150 | ₩40,177 | ₩40,110 | ₩40,123 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,150 | ₩40,310 | ₩40,150 | ₩40,190 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,284 | ₩40,284 | ₩40,163 | ₩40,266 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,310 | ₩40,310 | ₩40,270 | ₩40,270 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,070 | ₩40,110 | ₩40,016 | ₩40,070 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,882 | ₩40,070 | ₩39,882 | ₩40,070 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,896 | ₩39,989 | ₩39,800 | ₩39,800 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,928 | ₩40,016 | ₩39,722 | ₩39,802 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,390 | ₩40,390 | ₩40,136 | ₩40,198 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,551 | ₩40,551 | ₩40,083 | ₩40,177 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,444 | ₩40,538 | ₩40,324 | ₩40,511 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,457 | ₩40,457 | ₩40,203 | ₩40,284 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,230 | ₩40,377 | ₩40,230 | ₩40,324 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,685 | ₩40,029 | ₩39,668 | ₩40,029 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,789 | ₩39,789 | ₩39,655 | ₩39,655 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,056 | ₩40,056 | ₩39,746 | ₩39,746 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩40,016 | ₩40,136 | ₩39,985 | ₩39,985 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,043 | ₩40,070 | ₩39,936 | ₩39,988 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩39,949 | ₩40,056 | ₩39,909 | ₩40,027 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,923 | ₩39,923 | ₩39,562 | ₩39,681 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,809 | ₩39,949 | ₩39,731 | ₩39,731 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩39,989 | ₩40,016 | ₩39,989 | ₩40,016 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,722 | ₩39,936 | ₩39,722 | ₩39,842 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,308 | ₩39,668 | ₩39,308 | ₩39,668 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩38,960 | ₩39,167 | ₩38,960 | ₩39,134 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,080 | ₩39,116 | ₩38,973 | ₩39,013 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,889 | ₩38,959 | ₩38,332 | ₩38,332 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,671 | ₩38,733 | ₩38,479 | ₩38,612 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,666 | ₩38,866 | ₩38,666 | ₩38,745 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,147 | ₩39,160 | ₩38,639 | ₩38,692 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,027 | ₩39,241 | ₩39,007 | ₩39,111 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,612 | ₩39,682 | ₩39,254 | ₩39,281 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,722 | ₩39,735 | ₩39,598 | ₩39,598 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,120 | ₩39,374 | ₩39,120 | ₩39,361 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,853 | ₩39,053 | ₩38,746 | ₩38,987 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,572 | ₩38,840 | ₩38,571 | ₩38,840 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,706 | ₩38,773 | ₩38,612 | ₩38,639 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,438 | ₩38,759 | ₩38,438 | ₩38,658 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,465 | ₩38,465 | ₩38,412 | ₩38,412 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,773 | ₩38,773 | ₩38,372 | ₩38,519 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,652 | ₩38,786 | ₩38,639 | ₩38,727 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,692 | ₩39,000 | ₩38,692 | ₩38,759 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,040 | ₩39,040 | ₩38,679 | ₩38,717 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,361 | ₩39,361 | ₩39,107 | ₩39,107 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,241 | ₩39,361 | ₩39,241 | ₩39,361 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,241 | ₩39,308 | ₩39,201 | ₩39,207 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,799 | ₩39,067 | ₩38,799 | ₩39,019 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,147 | ₩39,147 | ₩38,893 | ₩38,933 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,027 | ₩39,168 | ₩39,013 | ₩39,160 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,840 | ₩39,053 | ₩38,810 | ₩39,027 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,438 | ₩38,599 | ₩38,412 | ₩38,595 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,692 | ₩38,692 | ₩38,318 | ₩38,321 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,826 | ₩38,973 | ₩38,694 | ₩38,730 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,332 | ₩38,604 | ₩38,332 | ₩38,604 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,332 | ₩38,332 | ₩38,211 | ₩38,211 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,826 | ₩38,878 | ₩38,051 | ₩38,051 | -2.00% | 4.9천 |
|---|