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 | ₩43,584 | ₩43,657 | ₩43,523 | ₩43,582 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,269 | ₩43,502 | ₩43,256 | ₩43,502 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,416 | ₩43,416 | ₩43,095 | ₩43,126 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,282 | ₩43,403 | ₩43,242 | ₩43,389 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,961 | ₩43,148 | ₩42,854 | ₩43,108 | +0.34% | 1.5천 |
| 2026.10.02 | ₩43,091 | ₩43,091 | ₩42,961 | ₩43,051 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,747 | ₩42,934 | ₩42,747 | ₩42,934 | +0.44% | 1천 |
| 2026.09.30 | ₩43,095 | ₩43,122 | ₩42,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,814 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,162 | ₩43,162 | ₩42,934 | ₩43,083 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,604 | ₩43,644 | ₩43,430 | ₩43,510 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,671 | ₩43,764 | ₩43,590 | ₩43,711 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,818 | ₩43,885 | ₩43,617 | ₩43,630 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩44,032 | ₩44,220 | ₩43,858 | ₩43,858 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,206 | ₩44,229 | ₩44,125 | ₩44,125 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,220 | ₩44,407 | ₩44,166 | ₩44,313 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩44,086 | ₩44,273 | ₩44,086 | ₩44,220 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,380 | ₩44,514 | ₩44,380 | ₩44,434 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,742 | ₩44,769 | ₩44,086 | ₩44,273 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,863 | ₩44,863 | ₩44,729 | ₩44,769 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩45,037 | ₩45,050 | ₩44,983 | ₩44,983 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,970 | ₩45,077 | ₩44,970 | ₩45,057 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,970 | ₩44,970 | ₩44,608 | ₩44,670 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩45,063 | ₩45,063 | ₩44,889 | ₩44,943 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,358 | ₩45,358 | ₩45,221 | ₩45,221 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,639 | ₩45,773 | ₩45,630 | ₩45,630 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,800 | ₩45,867 | ₩45,599 | ₩45,867 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,693 | ₩45,693 | ₩45,505 | ₩45,543 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,733 | ₩45,733 | ₩45,331 | ₩45,331 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,626 | ₩45,626 | ₩45,519 | ₩45,552 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,887 | ₩45,974 | ₩45,706 | ₩45,760 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩46,068 | ₩46,068 | ₩45,760 | ₩45,813 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,121 | ₩46,155 | ₩46,088 | ₩46,108 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩46,001 | ₩46,168 | ₩46,001 | ₩46,148 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩46,081 | ₩46,148 | ₩45,974 | ₩46,148 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,840 | ₩45,961 | ₩45,840 | ₩45,920 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,854 | ₩46,034 | ₩45,631 | ₩45,631 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,827 | ₩46,202 | ₩45,827 | ₩45,880 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,867 | ₩45,867 | ₩45,653 | ₩45,653 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,840 | ₩45,880 | ₩45,612 | ₩45,612 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,934 | ₩45,942 | ₩45,894 | ₩45,942 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,927 | ₩46,081 | ₩45,854 | ₩45,974 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,867 | ₩45,867 | ₩45,586 | ₩45,773 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,733 | ₩45,733 | ₩45,612 | ₩45,626 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,559 | ₩45,599 | ₩45,519 | ₩45,543 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,693 | ₩45,693 | ₩45,358 | ₩45,612 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,392 | ₩45,412 | ₩45,345 | ₩45,369 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,653 | ₩45,653 | ₩45,280 | ₩45,484 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,822 | ₩45,479 | ₩44,786 | ₩45,479 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,237 | ₩45,331 | ₩44,782 | ₩44,996 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,796 | ₩44,903 | ₩44,796 | ₩44,853 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,876 | ₩44,916 | ₩44,575 | ₩44,903 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,519 | ₩45,519 | ₩45,037 | ₩45,050 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,532 | ₩45,679 | ₩45,532 | ₩45,634 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,144 | ₩45,184 | ₩44,943 | ₩45,050 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,662 | ₩44,836 | ₩44,662 | ₩44,826 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,354 | ₩44,354 | ₩44,210 | ₩44,288 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,514 | ₩44,514 | ₩44,313 | ₩44,379 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,126 | ₩44,220 | ₩44,126 | ₩44,153 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩44,030 | ₩44,030 | ₩44,030 | ₩44,030 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,755 | ₩44,755 | ₩44,260 | ₩44,269 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩44,072 | ₩44,461 | ₩44,072 | ₩44,461 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩44,058 | ₩44,058 | ₩44,058 | ₩44,058 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,501 | ₩44,514 | ₩44,193 | ₩44,221 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,702 | ₩44,702 | ₩44,555 | ₩44,675 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,648 | ₩44,648 | ₩44,447 | ₩44,528 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,434 | ₩44,528 | ₩44,367 | ₩44,407 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,247 | ₩44,273 | ₩44,220 | ₩44,220 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,729 | ₩44,742 | ₩44,568 | ₩44,568 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,313 | ₩44,340 | ₩44,193 | ₩44,340 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩44,099 | ₩44,273 | ₩43,979 | ₩44,273 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,523 | ₩44,005 | ₩43,523 | ₩43,774 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,617 | ₩43,751 | ₩43,590 | ₩43,590 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,872 | ₩43,872 | ₩43,843 | ₩43,843 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,220 | ₩44,220 | ₩43,979 | ₩44,153 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,375 | ₩44,375 | ₩44,046 | ₩44,059 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,952 | ₩44,046 | ₩43,885 | ₩43,890 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,718 | ₩43,938 | ₩43,718 | ₩43,885 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,704 | ₩43,738 | ₩43,590 | ₩43,671 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,564 | ₩43,630 | ₩43,416 | ₩43,416 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,260 | ₩44,260 | ₩43,523 | ₩43,657 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,367 | ₩44,434 | ₩44,220 | ₩44,256 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,327 | ₩44,327 | ₩44,099 | ₩44,099 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩44,032 | ₩44,233 | ₩44,032 | ₩44,221 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,644 | ₩43,992 | ₩43,644 | ₩43,897 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,811 | ₩43,811 | ₩43,483 | ₩43,483 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,671 | ₩43,764 | ₩43,471 | ₩43,762 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,938 | ₩43,938 | ₩43,466 | ₩43,466 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,858 | ₩43,965 | ₩43,778 | ₩43,783 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,617 | ₩44,005 | ₩43,617 | ₩43,940 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,519 | ₩43,519 | ₩43,519 | ₩43,519 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,537 | ₩43,833 | ₩43,537 | ₩43,833 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,389 | ₩43,416 | ₩43,336 | ₩43,381 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,550 | ₩43,557 | ₩43,423 | ₩43,423 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,523 | ₩43,632 | ₩43,456 | ₩43,521 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,672 | ₩43,672 | ₩43,550 | ₩43,572 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,602 | ₩43,671 | ₩43,602 | ₩43,617 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,476 | ₩43,684 | ₩43,476 | ₩43,602 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,793 | ₩43,175 | ₩42,793 | ₩43,175 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,961 | ₩43,175 | ₩42,894 | ₩43,139 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩43,014 | ₩43,014 | ₩42,961 | ₩42,961 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,921 | ₩43,055 | ₩42,921 | ₩43,055 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩43,014 | ₩43,014 | ₩42,692 | ₩42,692 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩43,055 | ₩43,095 | ₩43,055 | ₩43,055 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩43,014 | ₩43,014 | ₩42,814 | ₩42,942 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,773 | ₩43,068 | ₩42,639 | ₩43,029 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,425 | ₩42,785 | ₩42,425 | ₩42,785 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,773 | ₩42,773 | ₩42,676 | ₩42,676 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,881 | ₩42,934 | ₩42,747 | ₩42,776 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,215 | ₩43,570 | ₩42,050 | ₩43,314 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩43,068 | ₩43,068 | ₩42,814 | ₩42,974 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,935 | ₩42,935 | ₩42,909 | ₩42,909 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,389 | ₩43,389 | ₩43,144 | ₩43,144 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,148 | ₩43,300 | ₩43,148 | ₩43,300 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,666 | ₩42,670 | ₩42,593 | ₩42,670 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,506 | ₩42,680 | ₩42,506 | ₩42,617 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,713 | ₩42,713 | ₩42,506 | ₩42,506 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,934 | ₩42,934 | ₩42,611 | ₩42,611 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,840 | ₩42,907 | ₩42,814 | ₩42,881 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,740 | ₩42,740 | ₩42,445 | ₩42,445 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,787 | ₩42,787 | ₩42,563 | ₩42,563 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,854 | ₩42,941 | ₩42,760 | ₩42,787 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,626 | ₩42,814 | ₩42,573 | ₩42,735 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩42,023 | ₩42,302 | ₩42,023 | ₩42,302 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,970 | ₩42,157 | ₩41,970 | ₩42,077 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩42,077 | ₩42,198 | ₩42,077 | ₩42,152 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,742 | ₩42,084 | ₩41,742 | ₩42,084 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,157 | ₩42,157 | ₩41,849 | ₩41,849 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,198 | ₩42,385 | ₩42,104 | ₩42,291 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,104 | ₩42,198 | ₩42,023 | ₩42,198 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,340 | ₩41,488 | ₩41,327 | ₩41,394 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,367 | ₩41,541 | ₩41,354 | ₩41,541 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩41,006 | ₩41,488 | ₩41,006 | ₩41,374 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,300 | ₩41,367 | ₩41,193 | ₩41,260 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,925 | ₩41,220 | ₩40,805 | ₩41,180 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,711 | ₩40,711 | ₩40,457 | ₩40,564 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩41,086 | ₩41,207 | ₩40,738 | ₩40,818 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,608 | ₩41,608 | ₩41,220 | ₩41,220 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,448 | ₩41,448 | ₩41,407 | ₩41,407 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,233 | ₩41,407 | ₩41,180 | ₩41,259 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,260 | ₩41,407 | ₩41,113 | ₩41,149 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩41,073 | ₩41,099 | ₩40,658 | ₩40,741 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,113 | ₩41,247 | ₩40,899 | ₩41,062 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,608 | ₩41,608 | ₩41,158 | ₩41,158 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,836 | ₩42,050 | ₩41,796 | ₩41,796 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,689 | ₩41,689 | ₩41,647 | ₩41,647 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,568 | ₩41,568 | ₩41,340 | ₩41,340 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,541 | ₩41,675 | ₩41,302 | ₩41,302 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,983 | ₩41,983 | ₩41,715 | ₩41,832 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,211 | ₩42,305 | ₩41,916 | ₩42,023 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,461 | ₩42,198 | ₩41,461 | ₩42,198 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,224 | ₩42,318 | ₩41,943 | ₩42,269 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,814 | ₩42,814 | ₩42,452 | ₩42,613 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,921 | ₩43,242 | ₩42,921 | ₩43,189 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩43,068 | ₩43,242 | ₩42,854 | ₩43,119 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,416 | ₩43,711 | ₩43,416 | ₩43,550 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,376 | ₩43,671 | ₩43,376 | ₩43,617 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,577 | ₩43,697 | ₩43,443 | ₩43,617 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,207 | ₩43,389 | ₩43,202 | ₩43,389 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,256 | ₩43,403 | ₩43,256 | ₩43,363 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,537 | ₩43,697 | ₩43,108 | ₩43,162 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,309 | ₩43,570 | ₩43,296 | ₩43,570 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,427 | ₩43,427 | ₩43,189 | ₩43,309 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,617 | ₩43,617 | ₩43,269 | ₩43,376 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,537 | ₩43,537 | ₩43,162 | ₩43,368 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,162 | ₩43,483 | ₩43,055 | ₩43,403 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,751 | ₩43,751 | ₩43,108 | ₩43,108 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,483 | ₩43,510 | ₩43,423 | ₩43,423 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,309 | ₩43,376 | ₩43,229 | ₩43,296 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩43,014 | ₩43,187 | ₩43,014 | ₩43,187 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,974 | ₩43,242 | ₩42,974 | ₩43,242 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,519 | ₩42,546 | ₩42,412 | ₩42,428 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,117 | ₩42,586 | ₩42,117 | ₩42,519 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩42,064 | ₩42,131 | ₩41,809 | ₩42,064 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,890 | ₩42,023 | ₩41,890 | ₩42,023 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,675 | ₩41,741 | ₩41,448 | ₩41,741 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,689 | ₩41,689 | ₩41,488 | ₩41,635 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,474 | ₩41,515 | ₩41,340 | ₩41,381 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,461 | ₩41,515 | ₩41,381 | ₩41,488 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,580 | ₩41,580 | ₩41,367 | ₩41,482 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,488 | ₩41,488 | ₩41,168 | ₩41,300 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,461 | ₩41,635 | ₩41,461 | ₩41,490 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,207 | ₩41,501 | ₩41,207 | ₩41,367 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,126 | ₩41,259 | ₩40,872 | ₩40,897 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,662 | ₩41,662 | ₩41,556 | ₩41,574 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,407 | ₩41,635 | ₩41,407 | ₩41,575 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩41,086 | ₩41,287 | ₩41,086 | ₩41,287 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,961 | ₩40,961 | ₩40,845 | ₩40,952 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,872 | ₩40,979 | ₩40,832 | ₩40,979 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,959 | ₩41,073 | ₩40,925 | ₩40,939 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,383 | ₩40,939 | ₩40,383 | ₩40,858 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,591 | ₩40,631 | ₩40,363 | ₩40,383 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,577 | ₩40,832 | ₩40,577 | ₩40,794 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,323 | ₩40,564 | ₩40,323 | ₩40,416 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩40,075 | ₩40,216 | ₩40,015 | ₩40,122 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,108 | ₩40,149 | ₩39,921 | ₩39,928 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,216 | ₩40,242 | ₩40,175 | ₩40,189 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,216 | ₩40,376 | ₩40,216 | ₩40,256 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,349 | ₩40,349 | ₩40,229 | ₩40,332 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,376 | ₩40,376 | ₩40,336 | ₩40,336 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,135 | ₩40,175 | ₩40,082 | ₩40,135 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,948 | ₩40,135 | ₩39,948 | ₩40,135 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,961 | ₩40,055 | ₩39,865 | ₩39,865 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,993 | ₩40,082 | ₩39,787 | ₩39,867 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,457 | ₩40,457 | ₩40,202 | ₩40,264 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,617 | ₩40,617 | ₩40,149 | ₩40,242 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,510 | ₩40,604 | ₩40,390 | ₩40,577 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,524 | ₩40,524 | ₩40,269 | ₩40,349 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,296 | ₩40,443 | ₩40,296 | ₩40,390 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,750 | ₩40,095 | ₩39,733 | ₩40,095 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,854 | ₩39,854 | ₩39,720 | ₩39,720 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,122 | ₩40,122 | ₩39,811 | ₩39,811 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩40,082 | ₩40,202 | ₩40,051 | ₩40,051 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,108 | ₩40,135 | ₩40,001 | ₩40,054 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩40,015 | ₩40,122 | ₩39,975 | ₩40,092 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,988 | ₩39,988 | ₩39,626 | ₩39,746 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,874 | ₩40,015 | ₩39,796 | ₩39,796 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩40,055 | ₩40,082 | ₩40,055 | ₩40,082 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,787 | ₩40,001 | ₩39,787 | ₩39,908 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,372 | ₩39,733 | ₩39,372 | ₩39,733 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩39,024 | ₩39,231 | ₩39,024 | ₩39,198 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,144 | ₩39,180 | ₩39,037 | ₩39,077 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,953 | ₩39,022 | ₩38,394 | ₩38,394 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,734 | ₩38,796 | ₩38,542 | ₩38,676 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,729 | ₩38,930 | ₩38,729 | ₩38,808 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,211 | ₩39,225 | ₩38,702 | ₩38,756 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,091 | ₩39,305 | ₩39,071 | ₩39,175 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,677 | ₩39,747 | ₩39,318 | ₩39,345 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,787 | ₩39,800 | ₩39,662 | ₩39,662 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,184 | ₩39,439 | ₩39,184 | ₩39,425 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,917 | ₩39,117 | ₩38,809 | ₩39,050 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,635 | ₩38,903 | ₩38,634 | ₩38,903 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,769 | ₩38,836 | ₩38,676 | ₩38,702 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,501 | ₩38,823 | ₩38,501 | ₩38,721 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,528 | ₩38,528 | ₩38,475 | ₩38,475 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,836 | ₩38,836 | ₩38,434 | ₩38,582 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,716 | ₩38,850 | ₩38,702 | ₩38,791 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,756 | ₩39,064 | ₩38,756 | ₩38,823 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,104 | ₩39,104 | ₩38,742 | ₩38,780 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,425 | ₩39,425 | ₩39,171 | ₩39,171 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,305 | ₩39,425 | ₩39,305 | ₩39,425 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,305 | ₩39,372 | ₩39,265 | ₩39,271 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,863 | ₩39,131 | ₩38,863 | ₩39,083 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,211 | ₩39,211 | ₩38,957 | ₩38,997 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,091 | ₩39,233 | ₩39,077 | ₩39,225 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,903 | ₩39,117 | ₩38,874 | ₩39,091 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,501 | ₩38,662 | ₩38,475 | ₩38,658 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,756 | ₩38,756 | ₩38,381 | ₩38,384 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,890 | ₩39,037 | ₩38,757 | ₩38,793 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,394 | ₩38,667 | ₩38,394 | ₩38,667 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,394 | ₩38,394 | ₩38,274 | ₩38,274 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,890 | ₩38,942 | ₩38,113 | ₩38,113 | -2.00% | 4.9천 |
|---|