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 | ₩43,660 | ₩43,734 | ₩43,599 | ₩43,658 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,345 | ₩43,578 | ₩43,331 | ₩43,578 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,492 | ₩43,492 | ₩43,170 | ₩43,201 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,358 | ₩43,479 | ₩43,318 | ₩43,465 | +0.25% | 4.5천 |
| 2026.10.05 | ₩43,036 | ₩43,224 | ₩42,929 | ₩43,184 | +0.34% | 1.5천 |
| 2026.10.02 | ₩43,166 | ₩43,166 | ₩43,036 | ₩43,126 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,821 | ₩43,009 | ₩42,821 | ₩43,009 | +0.44% | 1천 |
| 2026.09.30 | ₩43,170 | ₩43,197 | ₩42,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,888 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,237 | ₩43,237 | ₩43,009 | ₩43,158 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,680 | ₩43,720 | ₩43,505 | ₩43,586 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,747 | ₩43,841 | ₩43,666 | ₩43,787 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,895 | ₩43,962 | ₩43,693 | ₩43,707 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩44,109 | ₩44,297 | ₩43,935 | ₩43,935 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,284 | ₩44,306 | ₩44,202 | ₩44,202 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,297 | ₩44,485 | ₩44,243 | ₩44,391 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩44,163 | ₩44,351 | ₩44,163 | ₩44,297 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,458 | ₩44,592 | ₩44,458 | ₩44,512 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,820 | ₩44,847 | ₩44,163 | ₩44,351 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,941 | ₩44,941 | ₩44,807 | ₩44,847 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩45,115 | ₩45,129 | ₩45,062 | ₩45,062 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩45,048 | ₩45,156 | ₩45,048 | ₩45,135 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩45,048 | ₩45,048 | ₩44,686 | ₩44,748 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩45,142 | ₩45,142 | ₩44,968 | ₩45,021 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,437 | ₩45,437 | ₩45,300 | ₩45,300 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,719 | ₩45,853 | ₩45,710 | ₩45,710 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,880 | ₩45,947 | ₩45,679 | ₩45,947 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,773 | ₩45,773 | ₩45,585 | ₩45,622 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,813 | ₩45,813 | ₩45,410 | ₩45,410 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,706 | ₩45,706 | ₩45,598 | ₩45,632 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,967 | ₩46,054 | ₩45,786 | ₩45,840 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩46,148 | ₩46,148 | ₩45,840 | ₩45,893 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,202 | ₩46,235 | ₩46,168 | ₩46,189 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩46,081 | ₩46,249 | ₩46,081 | ₩46,229 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩46,162 | ₩46,229 | ₩46,054 | ₩46,229 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,920 | ₩46,041 | ₩45,920 | ₩46,001 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,934 | ₩46,115 | ₩45,711 | ₩45,711 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,907 | ₩46,282 | ₩45,907 | ₩45,960 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,947 | ₩45,947 | ₩45,732 | ₩45,732 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,920 | ₩45,960 | ₩45,692 | ₩45,692 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩46,014 | ₩46,022 | ₩45,974 | ₩46,022 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩46,007 | ₩46,162 | ₩45,934 | ₩46,054 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,947 | ₩45,947 | ₩45,665 | ₩45,853 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,813 | ₩45,813 | ₩45,692 | ₩45,706 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,639 | ₩45,679 | ₩45,598 | ₩45,622 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,773 | ₩45,773 | ₩45,437 | ₩45,692 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,471 | ₩45,491 | ₩45,424 | ₩45,448 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,732 | ₩45,732 | ₩45,359 | ₩45,563 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,901 | ₩45,558 | ₩44,864 | ₩45,558 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,317 | ₩45,410 | ₩44,860 | ₩45,075 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,874 | ₩44,981 | ₩44,874 | ₩44,932 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,954 | ₩44,995 | ₩44,652 | ₩44,981 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,598 | ₩45,598 | ₩45,115 | ₩45,129 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,612 | ₩45,759 | ₩45,612 | ₩45,714 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,223 | ₩45,263 | ₩45,021 | ₩45,129 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,740 | ₩44,914 | ₩44,740 | ₩44,905 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,431 | ₩44,431 | ₩44,288 | ₩44,365 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,592 | ₩44,592 | ₩44,391 | ₩44,457 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,203 | ₩44,297 | ₩44,203 | ₩44,230 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩44,106 | ₩44,106 | ₩44,106 | ₩44,106 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,834 | ₩44,834 | ₩44,337 | ₩44,347 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩44,149 | ₩44,538 | ₩44,149 | ₩44,538 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,579 | ₩44,592 | ₩44,270 | ₩44,298 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,780 | ₩44,780 | ₩44,632 | ₩44,753 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,726 | ₩44,726 | ₩44,525 | ₩44,606 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,512 | ₩44,606 | ₩44,445 | ₩44,485 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,324 | ₩44,351 | ₩44,297 | ₩44,297 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,807 | ₩44,820 | ₩44,646 | ₩44,646 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,391 | ₩44,418 | ₩44,270 | ₩44,418 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩44,176 | ₩44,351 | ₩44,056 | ₩44,351 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,599 | ₩44,082 | ₩43,599 | ₩43,850 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,693 | ₩43,827 | ₩43,666 | ₩43,666 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,948 | ₩43,948 | ₩43,920 | ₩43,920 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,297 | ₩44,297 | ₩44,056 | ₩44,230 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,453 | ₩44,453 | ₩44,123 | ₩44,136 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩44,029 | ₩44,123 | ₩43,962 | ₩43,967 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,794 | ₩44,015 | ₩43,794 | ₩43,962 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,781 | ₩43,814 | ₩43,666 | ₩43,747 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,640 | ₩43,707 | ₩43,492 | ₩43,492 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,337 | ₩44,337 | ₩43,599 | ₩43,734 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,445 | ₩44,512 | ₩44,297 | ₩44,333 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,404 | ₩44,404 | ₩44,176 | ₩44,176 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩44,109 | ₩44,310 | ₩44,109 | ₩44,298 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,720 | ₩44,069 | ₩43,720 | ₩43,974 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,888 | ₩43,888 | ₩43,559 | ₩43,559 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,747 | ₩43,841 | ₩43,547 | ₩43,838 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩44,015 | ₩44,015 | ₩43,542 | ₩43,542 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,935 | ₩44,042 | ₩43,854 | ₩43,860 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,693 | ₩44,082 | ₩43,693 | ₩44,017 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,613 | ₩43,909 | ₩43,613 | ₩43,909 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,465 | ₩43,492 | ₩43,412 | ₩43,457 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,626 | ₩43,633 | ₩43,499 | ₩43,499 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,599 | ₩43,708 | ₩43,532 | ₩43,597 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,748 | ₩43,748 | ₩43,626 | ₩43,648 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,679 | ₩43,747 | ₩43,679 | ₩43,693 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,552 | ₩43,760 | ₩43,552 | ₩43,679 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,868 | ₩43,251 | ₩42,868 | ₩43,251 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩43,036 | ₩43,251 | ₩42,969 | ₩43,214 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩43,090 | ₩43,090 | ₩43,036 | ₩43,036 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,996 | ₩43,130 | ₩42,996 | ₩43,130 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩43,090 | ₩43,090 | ₩42,766 | ₩42,766 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩43,130 | ₩43,170 | ₩43,130 | ₩43,130 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩43,090 | ₩43,090 | ₩42,888 | ₩43,017 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,848 | ₩43,143 | ₩42,714 | ₩43,104 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,499 | ₩42,860 | ₩42,499 | ₩42,860 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,848 | ₩42,848 | ₩42,750 | ₩42,750 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,955 | ₩43,009 | ₩42,821 | ₩42,851 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,291 | ₩43,646 | ₩42,124 | ₩43,390 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩43,143 | ₩43,143 | ₩42,888 | ₩43,049 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩43,010 | ₩43,010 | ₩42,984 | ₩42,984 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,465 | ₩43,465 | ₩43,220 | ₩43,220 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,224 | ₩43,375 | ₩43,224 | ₩43,375 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,741 | ₩42,745 | ₩42,667 | ₩42,745 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,580 | ₩42,754 | ₩42,580 | ₩42,691 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,788 | ₩42,788 | ₩42,580 | ₩42,580 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩43,009 | ₩43,009 | ₩42,686 | ₩42,686 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,915 | ₩42,982 | ₩42,888 | ₩42,955 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,815 | ₩42,815 | ₩42,519 | ₩42,519 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,862 | ₩42,862 | ₩42,638 | ₩42,638 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,929 | ₩43,016 | ₩42,835 | ₩42,862 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,701 | ₩42,888 | ₩42,647 | ₩42,809 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩42,097 | ₩42,376 | ₩42,097 | ₩42,376 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩42,043 | ₩42,231 | ₩42,043 | ₩42,151 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩42,151 | ₩42,271 | ₩42,151 | ₩42,226 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,815 | ₩42,157 | ₩41,815 | ₩42,157 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,231 | ₩42,231 | ₩41,923 | ₩41,923 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,271 | ₩42,459 | ₩42,177 | ₩42,365 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,177 | ₩42,271 | ₩42,097 | ₩42,271 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,413 | ₩41,560 | ₩41,399 | ₩41,466 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,440 | ₩41,614 | ₩41,426 | ₩41,614 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩41,077 | ₩41,560 | ₩41,077 | ₩41,446 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,372 | ₩41,440 | ₩41,265 | ₩41,332 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,997 | ₩41,292 | ₩40,876 | ₩41,252 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,782 | ₩40,782 | ₩40,527 | ₩40,635 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩41,158 | ₩41,279 | ₩40,809 | ₩40,890 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,681 | ₩41,681 | ₩41,292 | ₩41,292 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,520 | ₩41,520 | ₩41,480 | ₩41,480 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,305 | ₩41,480 | ₩41,252 | ₩41,331 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,332 | ₩41,480 | ₩41,185 | ₩41,221 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩41,144 | ₩41,171 | ₩40,729 | ₩40,812 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,185 | ₩41,319 | ₩40,970 | ₩41,134 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,681 | ₩41,681 | ₩41,230 | ₩41,230 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,909 | ₩42,124 | ₩41,869 | ₩41,869 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,762 | ₩41,762 | ₩41,720 | ₩41,720 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,641 | ₩41,641 | ₩41,413 | ₩41,413 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,614 | ₩41,748 | ₩41,374 | ₩41,374 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩42,057 | ₩42,057 | ₩41,788 | ₩41,905 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,285 | ₩42,379 | ₩41,990 | ₩42,097 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,533 | ₩42,271 | ₩41,533 | ₩42,271 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,298 | ₩42,392 | ₩42,016 | ₩42,342 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,888 | ₩42,888 | ₩42,526 | ₩42,687 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,996 | ₩43,318 | ₩42,996 | ₩43,264 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩43,143 | ₩43,318 | ₩42,929 | ₩43,194 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,492 | ₩43,787 | ₩43,492 | ₩43,626 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,452 | ₩43,747 | ₩43,452 | ₩43,693 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,653 | ₩43,774 | ₩43,519 | ₩43,693 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,283 | ₩43,465 | ₩43,277 | ₩43,465 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,331 | ₩43,479 | ₩43,331 | ₩43,438 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,613 | ₩43,774 | ₩43,184 | ₩43,237 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,385 | ₩43,646 | ₩43,371 | ₩43,646 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,503 | ₩43,503 | ₩43,264 | ₩43,385 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,693 | ₩43,693 | ₩43,345 | ₩43,452 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,613 | ₩43,613 | ₩43,237 | ₩43,444 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,237 | ₩43,559 | ₩43,130 | ₩43,479 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,827 | ₩43,827 | ₩43,184 | ₩43,184 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,559 | ₩43,586 | ₩43,499 | ₩43,499 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,385 | ₩43,452 | ₩43,304 | ₩43,371 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩43,090 | ₩43,263 | ₩43,090 | ₩43,263 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩43,049 | ₩43,318 | ₩43,049 | ₩43,318 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,593 | ₩42,620 | ₩42,486 | ₩42,502 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,191 | ₩42,660 | ₩42,191 | ₩42,593 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩42,137 | ₩42,204 | ₩41,882 | ₩42,137 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,963 | ₩42,097 | ₩41,963 | ₩42,097 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,748 | ₩41,814 | ₩41,520 | ₩41,814 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,762 | ₩41,762 | ₩41,560 | ₩41,708 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,547 | ₩41,587 | ₩41,413 | ₩41,453 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,533 | ₩41,587 | ₩41,453 | ₩41,560 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,653 | ₩41,653 | ₩41,440 | ₩41,555 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,560 | ₩41,560 | ₩41,240 | ₩41,372 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,533 | ₩41,708 | ₩41,533 | ₩41,563 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,279 | ₩41,574 | ₩41,279 | ₩41,440 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,198 | ₩41,331 | ₩40,943 | ₩40,969 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,735 | ₩41,735 | ₩41,629 | ₩41,646 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,480 | ₩41,708 | ₩41,480 | ₩41,647 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩41,158 | ₩41,359 | ₩41,158 | ₩41,359 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩41,033 | ₩41,033 | ₩40,916 | ₩41,024 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,943 | ₩41,051 | ₩40,903 | ₩41,051 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩41,030 | ₩41,144 | ₩40,997 | ₩41,010 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,454 | ₩41,010 | ₩40,454 | ₩40,930 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,661 | ₩40,702 | ₩40,433 | ₩40,454 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,648 | ₩40,903 | ₩40,648 | ₩40,865 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,393 | ₩40,635 | ₩40,393 | ₩40,487 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩40,145 | ₩40,286 | ₩40,085 | ₩40,192 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,179 | ₩40,219 | ₩39,991 | ₩39,997 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,286 | ₩40,313 | ₩40,246 | ₩40,259 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,286 | ₩40,447 | ₩40,286 | ₩40,326 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,420 | ₩40,420 | ₩40,299 | ₩40,403 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,447 | ₩40,447 | ₩40,407 | ₩40,407 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,205 | ₩40,246 | ₩40,152 | ₩40,205 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩40,018 | ₩40,205 | ₩40,018 | ₩40,205 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩40,031 | ₩40,125 | ₩39,934 | ₩39,934 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩40,063 | ₩40,152 | ₩39,857 | ₩39,937 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,527 | ₩40,527 | ₩40,272 | ₩40,334 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,688 | ₩40,688 | ₩40,219 | ₩40,313 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,581 | ₩40,675 | ₩40,460 | ₩40,648 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,594 | ₩40,594 | ₩40,340 | ₩40,420 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,366 | ₩40,514 | ₩40,366 | ₩40,460 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,819 | ₩40,165 | ₩39,803 | ₩40,165 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,924 | ₩39,924 | ₩39,789 | ₩39,789 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,192 | ₩40,192 | ₩39,881 | ₩39,881 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩40,152 | ₩40,272 | ₩40,121 | ₩40,121 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,179 | ₩40,205 | ₩40,071 | ₩40,124 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩40,085 | ₩40,192 | ₩40,044 | ₩40,162 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩40,058 | ₩40,058 | ₩39,696 | ₩39,815 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,944 | ₩40,085 | ₩39,866 | ₩39,866 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩40,125 | ₩40,152 | ₩40,125 | ₩40,152 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,857 | ₩40,071 | ₩39,857 | ₩39,977 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,441 | ₩39,803 | ₩39,441 | ₩39,803 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩39,092 | ₩39,300 | ₩39,092 | ₩39,266 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,213 | ₩39,249 | ₩39,105 | ₩39,146 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩39,021 | ₩39,091 | ₩38,461 | ₩38,461 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,802 | ₩38,864 | ₩38,609 | ₩38,743 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,797 | ₩38,998 | ₩38,797 | ₩38,876 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,280 | ₩39,293 | ₩38,770 | ₩38,824 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,159 | ₩39,374 | ₩39,139 | ₩39,243 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,747 | ₩39,816 | ₩39,387 | ₩39,414 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,857 | ₩39,870 | ₩39,732 | ₩39,732 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,253 | ₩39,508 | ₩39,253 | ₩39,494 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,985 | ₩39,186 | ₩38,877 | ₩39,119 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,703 | ₩38,971 | ₩38,702 | ₩38,971 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,837 | ₩38,904 | ₩38,743 | ₩38,770 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,569 | ₩38,891 | ₩38,569 | ₩38,789 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,596 | ₩38,596 | ₩38,542 | ₩38,542 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,904 | ₩38,904 | ₩38,502 | ₩38,649 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,783 | ₩38,917 | ₩38,770 | ₩38,858 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,824 | ₩39,132 | ₩38,824 | ₩38,891 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,172 | ₩39,172 | ₩38,810 | ₩38,848 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,494 | ₩39,494 | ₩39,239 | ₩39,239 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,374 | ₩39,494 | ₩39,374 | ₩39,494 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,374 | ₩39,441 | ₩39,333 | ₩39,340 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,931 | ₩39,199 | ₩38,931 | ₩39,151 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,280 | ₩39,280 | ₩39,025 | ₩39,065 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,159 | ₩39,301 | ₩39,146 | ₩39,293 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,971 | ₩39,186 | ₩38,942 | ₩39,159 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,569 | ₩38,730 | ₩38,542 | ₩38,726 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,824 | ₩38,824 | ₩38,448 | ₩38,451 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,958 | ₩39,105 | ₩38,825 | ₩38,861 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,461 | ₩38,735 | ₩38,461 | ₩38,735 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,461 | ₩38,461 | ₩38,341 | ₩38,341 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,958 | ₩39,010 | ₩38,180 | ₩38,180 | -2.00% | 4.9천 |
|---|