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 | ₩43,515 | ₩43,589 | ₩43,455 | ₩43,514 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,201 | ₩43,434 | ₩43,188 | ₩43,434 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,348 | ₩43,348 | ₩43,027 | ₩43,058 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,214 | ₩43,335 | ₩43,174 | ₩43,321 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,894 | ₩43,081 | ₩42,787 | ₩43,041 | +0.34% | 1.5천 |
| 2026.10.02 | ₩43,023 | ₩43,023 | ₩42,894 | ₩42,983 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,680 | ₩42,867 | ₩42,680 | ₩42,867 | +0.44% | 1천 |
| 2026.09.30 | ₩43,027 | ₩43,054 | ₩42,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,746 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,094 | ₩43,094 | ₩42,867 | ₩43,015 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,535 | ₩43,575 | ₩43,362 | ₩43,442 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,602 | ₩43,696 | ₩43,522 | ₩43,642 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,749 | ₩43,816 | ₩43,549 | ₩43,562 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩43,963 | ₩44,150 | ₩43,789 | ₩43,789 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,137 | ₩44,160 | ₩44,055 | ₩44,055 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,150 | ₩44,338 | ₩44,097 | ₩44,244 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩44,017 | ₩44,204 | ₩44,017 | ₩44,150 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,311 | ₩44,445 | ₩44,311 | ₩44,364 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,672 | ₩44,699 | ₩44,017 | ₩44,204 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,792 | ₩44,792 | ₩44,658 | ₩44,699 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩44,966 | ₩44,979 | ₩44,913 | ₩44,913 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,899 | ₩45,006 | ₩44,899 | ₩44,986 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,899 | ₩44,899 | ₩44,538 | ₩44,600 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩44,993 | ₩44,993 | ₩44,819 | ₩44,872 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,287 | ₩45,287 | ₩45,151 | ₩45,151 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,568 | ₩45,701 | ₩45,558 | ₩45,558 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,728 | ₩45,795 | ₩45,528 | ₩45,795 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,621 | ₩45,621 | ₩45,434 | ₩45,471 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,661 | ₩45,661 | ₩45,260 | ₩45,260 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,554 | ₩45,554 | ₩45,447 | ₩45,481 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,815 | ₩45,902 | ₩45,635 | ₩45,688 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩45,996 | ₩45,996 | ₩45,688 | ₩45,742 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,049 | ₩46,082 | ₩46,016 | ₩46,036 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,929 | ₩46,096 | ₩45,929 | ₩46,076 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩46,009 | ₩46,076 | ₩45,902 | ₩46,076 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,768 | ₩45,889 | ₩45,768 | ₩45,848 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,782 | ₩45,962 | ₩45,560 | ₩45,560 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,755 | ₩46,129 | ₩45,755 | ₩45,808 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,795 | ₩45,795 | ₩45,581 | ₩45,581 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,768 | ₩45,808 | ₩45,541 | ₩45,541 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,862 | ₩45,870 | ₩45,822 | ₩45,870 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,855 | ₩46,009 | ₩45,782 | ₩45,902 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,795 | ₩45,795 | ₩45,514 | ₩45,701 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,661 | ₩45,661 | ₩45,541 | ₩45,554 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,487 | ₩45,528 | ₩45,447 | ₩45,471 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,621 | ₩45,621 | ₩45,287 | ₩45,541 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,320 | ₩45,340 | ₩45,274 | ₩45,298 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,581 | ₩45,581 | ₩45,209 | ₩45,413 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,752 | ₩45,407 | ₩44,716 | ₩45,407 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,167 | ₩45,260 | ₩44,712 | ₩44,926 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,725 | ₩44,832 | ₩44,725 | ₩44,783 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,806 | ₩44,846 | ₩44,505 | ₩44,832 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,447 | ₩45,447 | ₩44,966 | ₩44,979 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,461 | ₩45,608 | ₩45,461 | ₩45,562 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,073 | ₩45,113 | ₩44,872 | ₩44,979 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,592 | ₩44,765 | ₩44,592 | ₩44,756 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,284 | ₩44,284 | ₩44,141 | ₩44,219 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,445 | ₩44,445 | ₩44,244 | ₩44,309 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,057 | ₩44,150 | ₩44,057 | ₩44,084 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩43,961 | ₩43,961 | ₩43,961 | ₩43,961 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,685 | ₩44,685 | ₩44,190 | ₩44,200 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩44,003 | ₩44,391 | ₩44,003 | ₩44,391 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩43,989 | ₩43,989 | ₩43,989 | ₩43,989 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,431 | ₩44,445 | ₩44,124 | ₩44,152 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,632 | ₩44,632 | ₩44,485 | ₩44,605 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,578 | ₩44,578 | ₩44,378 | ₩44,458 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,364 | ₩44,458 | ₩44,297 | ₩44,338 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,177 | ₩44,204 | ₩44,150 | ₩44,150 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,658 | ₩44,672 | ₩44,498 | ₩44,498 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,244 | ₩44,271 | ₩44,124 | ₩44,271 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩44,030 | ₩44,204 | ₩43,910 | ₩44,204 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,455 | ₩43,936 | ₩43,455 | ₩43,705 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,549 | ₩43,682 | ₩43,522 | ₩43,522 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,803 | ₩43,803 | ₩43,775 | ₩43,775 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,150 | ₩44,150 | ₩43,910 | ₩44,084 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,305 | ₩44,305 | ₩43,977 | ₩43,990 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,883 | ₩43,977 | ₩43,816 | ₩43,821 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,649 | ₩43,870 | ₩43,649 | ₩43,816 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,636 | ₩43,669 | ₩43,522 | ₩43,602 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,495 | ₩43,562 | ₩43,348 | ₩43,348 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,190 | ₩44,190 | ₩43,455 | ₩43,589 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,297 | ₩44,364 | ₩44,150 | ₩44,186 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,257 | ₩44,257 | ₩44,030 | ₩44,030 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩43,963 | ₩44,164 | ₩43,963 | ₩44,152 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,575 | ₩43,923 | ₩43,575 | ₩43,828 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,743 | ₩43,743 | ₩43,415 | ₩43,415 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,602 | ₩43,696 | ₩43,403 | ₩43,693 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,870 | ₩43,870 | ₩43,398 | ₩43,398 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,789 | ₩43,896 | ₩43,709 | ₩43,714 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,549 | ₩43,936 | ₩43,549 | ₩43,871 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,468 | ₩43,764 | ₩43,468 | ₩43,764 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,321 | ₩43,348 | ₩43,268 | ₩43,313 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,482 | ₩43,489 | ₩43,355 | ₩43,355 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,455 | ₩43,563 | ₩43,388 | ₩43,452 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,604 | ₩43,604 | ₩43,482 | ₩43,503 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,534 | ₩43,602 | ₩43,534 | ₩43,549 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,408 | ₩43,616 | ₩43,408 | ₩43,534 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,726 | ₩43,107 | ₩42,726 | ₩43,107 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,894 | ₩43,107 | ₩42,827 | ₩43,071 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩42,947 | ₩42,947 | ₩42,894 | ₩42,894 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,853 | ₩42,987 | ₩42,853 | ₩42,987 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩42,947 | ₩42,947 | ₩42,625 | ₩42,625 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩42,987 | ₩43,027 | ₩42,987 | ₩42,987 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩42,947 | ₩42,947 | ₩42,746 | ₩42,875 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,706 | ₩43,000 | ₩42,573 | ₩42,962 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,359 | ₩42,718 | ₩42,359 | ₩42,718 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,706 | ₩42,706 | ₩42,609 | ₩42,609 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,813 | ₩42,867 | ₩42,680 | ₩42,709 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,148 | ₩43,502 | ₩41,984 | ₩43,247 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩43,000 | ₩43,000 | ₩42,746 | ₩42,907 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,868 | ₩42,868 | ₩42,841 | ₩42,841 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,321 | ₩43,321 | ₩43,077 | ₩43,077 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,081 | ₩43,232 | ₩43,081 | ₩43,232 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,599 | ₩42,603 | ₩42,526 | ₩42,603 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,439 | ₩42,613 | ₩42,439 | ₩42,550 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,646 | ₩42,646 | ₩42,439 | ₩42,439 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,867 | ₩42,867 | ₩42,545 | ₩42,545 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,773 | ₩42,840 | ₩42,746 | ₩42,813 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,673 | ₩42,673 | ₩42,379 | ₩42,379 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,720 | ₩42,720 | ₩42,496 | ₩42,496 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,787 | ₩42,873 | ₩42,693 | ₩42,720 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,559 | ₩42,746 | ₩42,506 | ₩42,668 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩41,958 | ₩42,236 | ₩41,958 | ₩42,236 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,904 | ₩42,091 | ₩41,904 | ₩42,011 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩42,011 | ₩42,131 | ₩42,011 | ₩42,086 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,677 | ₩42,018 | ₩41,677 | ₩42,018 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,091 | ₩42,091 | ₩41,784 | ₩41,784 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,131 | ₩42,319 | ₩42,038 | ₩42,225 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,038 | ₩42,131 | ₩41,958 | ₩42,131 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,276 | ₩41,423 | ₩41,262 | ₩41,329 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,302 | ₩41,476 | ₩41,289 | ₩41,476 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩40,941 | ₩41,423 | ₩40,941 | ₩41,309 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,236 | ₩41,302 | ₩41,129 | ₩41,195 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,861 | ₩41,155 | ₩40,741 | ₩41,115 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,647 | ₩40,647 | ₩40,393 | ₩40,500 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩41,022 | ₩41,142 | ₩40,674 | ₩40,754 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,543 | ₩41,543 | ₩41,155 | ₩41,155 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,383 | ₩41,383 | ₩41,343 | ₩41,343 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,169 | ₩41,343 | ₩41,115 | ₩41,194 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,195 | ₩41,343 | ₩41,048 | ₩41,084 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩41,008 | ₩41,035 | ₩40,594 | ₩40,677 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,048 | ₩41,182 | ₩40,834 | ₩40,998 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,543 | ₩41,543 | ₩41,094 | ₩41,094 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,770 | ₩41,984 | ₩41,730 | ₩41,730 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,623 | ₩41,623 | ₩41,582 | ₩41,582 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,503 | ₩41,503 | ₩41,276 | ₩41,276 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,476 | ₩41,610 | ₩41,237 | ₩41,237 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,917 | ₩41,917 | ₩41,650 | ₩41,766 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,145 | ₩42,238 | ₩41,851 | ₩41,958 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,396 | ₩42,131 | ₩41,396 | ₩42,131 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,158 | ₩42,252 | ₩41,877 | ₩42,202 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,746 | ₩42,746 | ₩42,385 | ₩42,546 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,853 | ₩43,174 | ₩42,853 | ₩43,121 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩43,000 | ₩43,174 | ₩42,787 | ₩43,051 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,348 | ₩43,642 | ₩43,348 | ₩43,482 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,308 | ₩43,602 | ₩43,308 | ₩43,549 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,509 | ₩43,629 | ₩43,375 | ₩43,549 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,140 | ₩43,321 | ₩43,134 | ₩43,321 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,188 | ₩43,335 | ₩43,188 | ₩43,295 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,468 | ₩43,629 | ₩43,041 | ₩43,094 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,241 | ₩43,502 | ₩43,228 | ₩43,502 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,359 | ₩43,359 | ₩43,121 | ₩43,241 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,549 | ₩43,549 | ₩43,201 | ₩43,308 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,468 | ₩43,468 | ₩43,094 | ₩43,300 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,094 | ₩43,415 | ₩42,987 | ₩43,335 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,682 | ₩43,682 | ₩43,041 | ₩43,041 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,415 | ₩43,442 | ₩43,355 | ₩43,355 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,241 | ₩43,308 | ₩43,161 | ₩43,228 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩42,947 | ₩43,119 | ₩42,947 | ₩43,119 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,907 | ₩43,174 | ₩42,907 | ₩43,174 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,452 | ₩42,479 | ₩42,345 | ₩42,361 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,051 | ₩42,519 | ₩42,051 | ₩42,452 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩41,998 | ₩42,065 | ₩41,744 | ₩41,998 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,824 | ₩41,958 | ₩41,824 | ₩41,958 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,610 | ₩41,675 | ₩41,383 | ₩41,675 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,623 | ₩41,623 | ₩41,423 | ₩41,570 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,409 | ₩41,449 | ₩41,276 | ₩41,316 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,396 | ₩41,449 | ₩41,316 | ₩41,423 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,515 | ₩41,515 | ₩41,302 | ₩41,417 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,423 | ₩41,423 | ₩41,103 | ₩41,236 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,396 | ₩41,570 | ₩41,396 | ₩41,425 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,142 | ₩41,436 | ₩41,142 | ₩41,302 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,062 | ₩41,194 | ₩40,808 | ₩40,833 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,597 | ₩41,597 | ₩41,491 | ₩41,508 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,343 | ₩41,570 | ₩41,343 | ₩41,510 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩41,022 | ₩41,222 | ₩41,022 | ₩41,222 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,897 | ₩40,897 | ₩40,781 | ₩40,888 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,808 | ₩40,915 | ₩40,768 | ₩40,915 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,895 | ₩41,008 | ₩40,861 | ₩40,875 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,320 | ₩40,875 | ₩40,320 | ₩40,794 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,527 | ₩40,567 | ₩40,300 | ₩40,320 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,514 | ₩40,768 | ₩40,514 | ₩40,730 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,259 | ₩40,500 | ₩40,259 | ₩40,353 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩40,012 | ₩40,153 | ₩39,952 | ₩40,059 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,046 | ₩40,086 | ₩39,858 | ₩39,865 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,153 | ₩40,179 | ₩40,112 | ₩40,126 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,153 | ₩40,313 | ₩40,153 | ₩40,193 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,286 | ₩40,286 | ₩40,166 | ₩40,269 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,313 | ₩40,313 | ₩40,273 | ₩40,273 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,072 | ₩40,112 | ₩40,019 | ₩40,072 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,885 | ₩40,072 | ₩39,885 | ₩40,072 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,898 | ₩39,992 | ₩39,802 | ₩39,802 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,931 | ₩40,019 | ₩39,725 | ₩39,805 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,393 | ₩40,393 | ₩40,139 | ₩40,201 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,554 | ₩40,554 | ₩40,086 | ₩40,179 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,447 | ₩40,540 | ₩40,326 | ₩40,514 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,460 | ₩40,460 | ₩40,206 | ₩40,286 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,233 | ₩40,380 | ₩40,233 | ₩40,326 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,687 | ₩40,032 | ₩39,671 | ₩40,032 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,792 | ₩39,792 | ₩39,658 | ₩39,658 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,059 | ₩40,059 | ₩39,749 | ₩39,749 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩40,019 | ₩40,139 | ₩39,988 | ₩39,988 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,046 | ₩40,072 | ₩39,939 | ₩39,991 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩39,952 | ₩40,059 | ₩39,912 | ₩40,030 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,925 | ₩39,925 | ₩39,564 | ₩39,683 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,812 | ₩39,952 | ₩39,734 | ₩39,734 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩39,992 | ₩40,019 | ₩39,992 | ₩40,019 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,725 | ₩39,939 | ₩39,725 | ₩39,845 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,310 | ₩39,671 | ₩39,310 | ₩39,671 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩38,963 | ₩39,170 | ₩38,963 | ₩39,136 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,083 | ₩39,119 | ₩38,976 | ₩39,016 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,892 | ₩38,961 | ₩38,334 | ₩38,334 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,674 | ₩38,735 | ₩38,481 | ₩38,615 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,668 | ₩38,869 | ₩38,668 | ₩38,747 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,150 | ₩39,163 | ₩38,642 | ₩38,695 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,029 | ₩39,243 | ₩39,009 | ₩39,114 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,615 | ₩39,685 | ₩39,257 | ₩39,283 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,725 | ₩39,738 | ₩39,600 | ₩39,600 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,123 | ₩39,377 | ₩39,123 | ₩39,364 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,856 | ₩39,056 | ₩38,749 | ₩38,989 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,575 | ₩38,842 | ₩38,573 | ₩38,842 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,708 | ₩38,775 | ₩38,615 | ₩38,642 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,441 | ₩38,762 | ₩38,441 | ₩38,660 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,468 | ₩38,468 | ₩38,414 | ₩38,414 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,775 | ₩38,775 | ₩38,374 | ₩38,521 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,655 | ₩38,789 | ₩38,642 | ₩38,730 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,695 | ₩39,003 | ₩38,695 | ₩38,762 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,043 | ₩39,043 | ₩38,682 | ₩38,719 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,364 | ₩39,364 | ₩39,110 | ₩39,110 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,243 | ₩39,364 | ₩39,243 | ₩39,364 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,243 | ₩39,310 | ₩39,203 | ₩39,210 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,802 | ₩39,069 | ₩38,802 | ₩39,021 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,150 | ₩39,150 | ₩38,896 | ₩38,936 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,029 | ₩39,171 | ₩39,016 | ₩39,163 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,842 | ₩39,056 | ₩38,813 | ₩39,029 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,441 | ₩38,602 | ₩38,414 | ₩38,597 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,695 | ₩38,695 | ₩38,321 | ₩38,323 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,829 | ₩38,976 | ₩38,696 | ₩38,733 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,334 | ₩38,607 | ₩38,334 | ₩38,607 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,334 | ₩38,334 | ₩38,214 | ₩38,214 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,829 | ₩38,881 | ₩38,053 | ₩38,053 | -2.00% | 4.9천 |
|---|