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 | ₩43,476 | ₩43,550 | ₩43,416 | ₩43,475 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,162 | ₩43,395 | ₩43,149 | ₩43,395 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,309 | ₩43,309 | ₩42,989 | ₩43,019 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,176 | ₩43,296 | ₩43,136 | ₩43,283 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,855 | ₩43,042 | ₩42,748 | ₩43,002 | +0.34% | 1.5천 |
| 2026.10.02 | ₩42,985 | ₩42,985 | ₩42,855 | ₩42,945 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,641 | ₩42,828 | ₩42,641 | ₩42,828 | +0.44% | 1천 |
| 2026.09.30 | ₩42,989 | ₩43,015 | ₩42,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,708 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,055 | ₩43,055 | ₩42,828 | ₩42,977 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,496 | ₩43,536 | ₩43,323 | ₩43,403 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,563 | ₩43,657 | ₩43,483 | ₩43,603 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,710 | ₩43,777 | ₩43,510 | ₩43,523 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩43,924 | ₩44,111 | ₩43,750 | ₩43,750 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,097 | ₩44,120 | ₩44,016 | ₩44,016 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,111 | ₩44,298 | ₩44,057 | ₩44,204 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩43,977 | ₩44,164 | ₩43,977 | ₩44,111 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,271 | ₩44,405 | ₩44,271 | ₩44,324 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,632 | ₩44,658 | ₩43,977 | ₩44,164 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,752 | ₩44,752 | ₩44,618 | ₩44,658 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩44,926 | ₩44,939 | ₩44,872 | ₩44,872 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,859 | ₩44,966 | ₩44,859 | ₩44,946 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,859 | ₩44,859 | ₩44,498 | ₩44,560 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩44,952 | ₩44,952 | ₩44,779 | ₩44,832 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,246 | ₩45,246 | ₩45,110 | ₩45,110 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,527 | ₩45,660 | ₩45,517 | ₩45,517 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,687 | ₩45,754 | ₩45,487 | ₩45,754 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,580 | ₩45,580 | ₩45,393 | ₩45,431 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,620 | ₩45,620 | ₩45,220 | ₩45,220 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,513 | ₩45,513 | ₩45,407 | ₩45,440 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,774 | ₩45,861 | ₩45,594 | ₩45,647 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩45,954 | ₩45,954 | ₩45,647 | ₩45,700 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,008 | ₩46,041 | ₩45,974 | ₩45,994 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,887 | ₩46,054 | ₩45,887 | ₩46,034 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩45,968 | ₩46,034 | ₩45,861 | ₩46,034 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,727 | ₩45,847 | ₩45,727 | ₩45,807 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,741 | ₩45,921 | ₩45,519 | ₩45,519 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,714 | ₩46,088 | ₩45,714 | ₩45,767 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,754 | ₩45,754 | ₩45,540 | ₩45,540 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,727 | ₩45,767 | ₩45,500 | ₩45,500 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,821 | ₩45,829 | ₩45,781 | ₩45,829 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,814 | ₩45,968 | ₩45,741 | ₩45,861 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,754 | ₩45,754 | ₩45,473 | ₩45,660 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,620 | ₩45,620 | ₩45,500 | ₩45,513 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,447 | ₩45,487 | ₩45,407 | ₩45,431 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,580 | ₩45,580 | ₩45,246 | ₩45,500 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,280 | ₩45,300 | ₩45,233 | ₩45,257 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,540 | ₩45,540 | ₩45,169 | ₩45,372 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,712 | ₩45,366 | ₩44,676 | ₩45,366 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,126 | ₩45,220 | ₩44,672 | ₩44,886 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,685 | ₩44,792 | ₩44,685 | ₩44,743 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,765 | ₩44,805 | ₩44,465 | ₩44,792 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,407 | ₩45,407 | ₩44,926 | ₩44,939 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,420 | ₩45,567 | ₩45,420 | ₩45,521 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,033 | ₩45,073 | ₩44,832 | ₩44,939 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,552 | ₩44,725 | ₩44,552 | ₩44,716 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,244 | ₩44,244 | ₩44,101 | ₩44,179 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,405 | ₩44,405 | ₩44,204 | ₩44,270 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,017 | ₩44,111 | ₩44,017 | ₩44,044 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩43,921 | ₩43,921 | ₩43,921 | ₩43,921 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,645 | ₩44,645 | ₩44,151 | ₩44,160 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩43,964 | ₩44,351 | ₩43,964 | ₩44,351 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩43,949 | ₩43,949 | ₩43,949 | ₩43,949 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,391 | ₩44,405 | ₩44,084 | ₩44,112 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,592 | ₩44,592 | ₩44,445 | ₩44,565 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,538 | ₩44,538 | ₩44,338 | ₩44,418 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,324 | ₩44,418 | ₩44,258 | ₩44,298 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,137 | ₩44,164 | ₩44,111 | ₩44,111 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,618 | ₩44,632 | ₩44,458 | ₩44,458 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,204 | ₩44,231 | ₩44,084 | ₩44,231 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,991 | ₩44,164 | ₩43,870 | ₩44,164 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,416 | ₩43,897 | ₩43,416 | ₩43,666 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,510 | ₩43,643 | ₩43,483 | ₩43,483 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,763 | ₩43,763 | ₩43,735 | ₩43,735 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,111 | ₩44,111 | ₩43,870 | ₩44,044 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,266 | ₩44,266 | ₩43,937 | ₩43,950 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,844 | ₩43,937 | ₩43,777 | ₩43,782 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,610 | ₩43,830 | ₩43,610 | ₩43,777 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,596 | ₩43,630 | ₩43,483 | ₩43,563 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,456 | ₩43,523 | ₩43,309 | ₩43,309 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,151 | ₩44,151 | ₩43,416 | ₩43,550 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,258 | ₩44,324 | ₩44,111 | ₩44,147 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,218 | ₩44,218 | ₩43,991 | ₩43,991 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩43,924 | ₩44,124 | ₩43,924 | ₩44,112 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,536 | ₩43,884 | ₩43,536 | ₩43,789 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,703 | ₩43,703 | ₩43,376 | ₩43,376 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,563 | ₩43,657 | ₩43,364 | ₩43,654 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,830 | ₩43,830 | ₩43,359 | ₩43,359 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,750 | ₩43,857 | ₩43,670 | ₩43,675 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,510 | ₩43,897 | ₩43,510 | ₩43,832 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,412 | ₩43,412 | ₩43,412 | ₩43,412 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,429 | ₩43,725 | ₩43,429 | ₩43,725 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,283 | ₩43,309 | ₩43,229 | ₩43,274 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,443 | ₩43,449 | ₩43,316 | ₩43,316 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,416 | ₩43,524 | ₩43,349 | ₩43,413 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,564 | ₩43,564 | ₩43,443 | ₩43,464 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,495 | ₩43,563 | ₩43,495 | ₩43,510 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,369 | ₩43,576 | ₩43,369 | ₩43,495 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,688 | ₩43,069 | ₩42,688 | ₩43,069 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,855 | ₩43,069 | ₩42,788 | ₩43,033 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩42,908 | ₩42,908 | ₩42,855 | ₩42,855 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,815 | ₩42,949 | ₩42,815 | ₩42,949 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩42,908 | ₩42,908 | ₩42,587 | ₩42,587 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩42,949 | ₩42,989 | ₩42,949 | ₩42,949 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩42,908 | ₩42,908 | ₩42,708 | ₩42,836 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,668 | ₩42,962 | ₩42,534 | ₩42,923 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,321 | ₩42,680 | ₩42,321 | ₩42,680 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,668 | ₩42,668 | ₩42,570 | ₩42,570 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,775 | ₩42,828 | ₩42,641 | ₩42,671 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,109 | ₩43,463 | ₩41,947 | ₩43,208 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩42,962 | ₩42,962 | ₩42,708 | ₩42,868 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,830 | ₩42,830 | ₩42,803 | ₩42,803 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,283 | ₩43,283 | ₩43,038 | ₩43,038 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,042 | ₩43,193 | ₩43,042 | ₩43,193 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,561 | ₩42,565 | ₩42,488 | ₩42,565 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,401 | ₩42,574 | ₩42,401 | ₩42,512 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,608 | ₩42,608 | ₩42,401 | ₩42,401 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,828 | ₩42,828 | ₩42,506 | ₩42,506 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,735 | ₩42,802 | ₩42,708 | ₩42,775 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,635 | ₩42,635 | ₩42,341 | ₩42,341 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,681 | ₩42,681 | ₩42,458 | ₩42,458 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,748 | ₩42,835 | ₩42,655 | ₩42,681 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,521 | ₩42,708 | ₩42,468 | ₩42,629 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩41,920 | ₩42,198 | ₩41,920 | ₩42,198 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,866 | ₩42,054 | ₩41,866 | ₩41,973 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩41,973 | ₩42,094 | ₩41,973 | ₩42,048 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,639 | ₩41,980 | ₩41,639 | ₩41,980 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,054 | ₩42,054 | ₩41,746 | ₩41,746 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,094 | ₩42,281 | ₩42,000 | ₩42,187 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,000 | ₩42,094 | ₩41,920 | ₩42,094 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,239 | ₩41,386 | ₩41,225 | ₩41,292 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,265 | ₩41,439 | ₩41,252 | ₩41,439 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩40,905 | ₩41,386 | ₩40,905 | ₩41,272 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,199 | ₩41,265 | ₩41,092 | ₩41,158 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,824 | ₩41,118 | ₩40,704 | ₩41,078 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,611 | ₩40,611 | ₩40,357 | ₩40,464 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩40,985 | ₩41,105 | ₩40,637 | ₩40,718 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,506 | ₩41,506 | ₩41,118 | ₩41,118 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,345 | ₩41,345 | ₩41,305 | ₩41,305 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,132 | ₩41,305 | ₩41,078 | ₩41,157 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,158 | ₩41,305 | ₩41,012 | ₩41,048 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩40,971 | ₩40,998 | ₩40,557 | ₩40,640 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,012 | ₩41,145 | ₩40,798 | ₩40,961 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,506 | ₩41,506 | ₩41,057 | ₩41,057 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,733 | ₩41,947 | ₩41,693 | ₩41,693 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,586 | ₩41,586 | ₩41,545 | ₩41,545 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,466 | ₩41,466 | ₩41,239 | ₩41,239 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,439 | ₩41,573 | ₩41,200 | ₩41,200 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,880 | ₩41,880 | ₩41,613 | ₩41,729 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,107 | ₩42,200 | ₩41,813 | ₩41,920 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,359 | ₩42,094 | ₩41,359 | ₩42,094 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,120 | ₩42,214 | ₩41,840 | ₩42,164 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,708 | ₩42,708 | ₩42,347 | ₩42,508 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,815 | ₩43,136 | ₩42,815 | ₩43,082 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩42,962 | ₩43,136 | ₩42,748 | ₩43,013 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,309 | ₩43,603 | ₩43,309 | ₩43,443 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,269 | ₩43,563 | ₩43,269 | ₩43,510 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,470 | ₩43,590 | ₩43,336 | ₩43,510 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,101 | ₩43,283 | ₩43,095 | ₩43,283 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,149 | ₩43,296 | ₩43,149 | ₩43,256 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,429 | ₩43,590 | ₩43,002 | ₩43,055 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,202 | ₩43,463 | ₩43,189 | ₩43,463 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,320 | ₩43,320 | ₩43,082 | ₩43,202 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,510 | ₩43,510 | ₩43,162 | ₩43,269 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,429 | ₩43,429 | ₩43,055 | ₩43,261 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,055 | ₩43,376 | ₩42,949 | ₩43,296 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,643 | ₩43,643 | ₩43,002 | ₩43,002 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,376 | ₩43,403 | ₩43,316 | ₩43,316 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,202 | ₩43,269 | ₩43,122 | ₩43,189 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩42,908 | ₩43,081 | ₩42,908 | ₩43,081 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,868 | ₩43,136 | ₩42,868 | ₩43,136 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,414 | ₩42,441 | ₩42,307 | ₩42,323 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,013 | ₩42,481 | ₩42,013 | ₩42,414 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩41,960 | ₩42,027 | ₩41,706 | ₩41,960 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,786 | ₩41,920 | ₩41,786 | ₩41,920 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,573 | ₩41,638 | ₩41,345 | ₩41,638 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,586 | ₩41,586 | ₩41,386 | ₩41,533 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,372 | ₩41,412 | ₩41,239 | ₩41,279 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,359 | ₩41,412 | ₩41,279 | ₩41,386 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,478 | ₩41,478 | ₩41,265 | ₩41,380 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,386 | ₩41,386 | ₩41,066 | ₩41,199 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,359 | ₩41,533 | ₩41,359 | ₩41,388 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,105 | ₩41,399 | ₩41,105 | ₩41,265 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,025 | ₩41,157 | ₩40,771 | ₩40,796 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,559 | ₩41,559 | ₩41,454 | ₩41,471 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,305 | ₩41,533 | ₩41,305 | ₩41,472 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩40,985 | ₩41,185 | ₩40,985 | ₩41,185 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,861 | ₩40,861 | ₩40,744 | ₩40,851 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,771 | ₩40,878 | ₩40,731 | ₩40,878 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,858 | ₩40,971 | ₩40,824 | ₩40,838 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,283 | ₩40,838 | ₩40,283 | ₩40,758 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,491 | ₩40,531 | ₩40,263 | ₩40,283 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,477 | ₩40,731 | ₩40,477 | ₩40,694 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,223 | ₩40,464 | ₩40,223 | ₩40,317 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩39,976 | ₩40,116 | ₩39,916 | ₩40,023 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,010 | ₩40,050 | ₩39,823 | ₩39,829 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,116 | ₩40,143 | ₩40,076 | ₩40,090 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,116 | ₩40,277 | ₩40,116 | ₩40,157 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,250 | ₩40,250 | ₩40,130 | ₩40,233 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,277 | ₩40,277 | ₩40,237 | ₩40,237 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,036 | ₩40,076 | ₩39,983 | ₩40,036 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,849 | ₩40,036 | ₩39,849 | ₩40,036 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,863 | ₩39,956 | ₩39,766 | ₩39,766 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,895 | ₩39,983 | ₩39,689 | ₩39,769 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,357 | ₩40,357 | ₩40,103 | ₩40,165 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,517 | ₩40,517 | ₩40,050 | ₩40,143 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,410 | ₩40,504 | ₩40,290 | ₩40,477 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,424 | ₩40,424 | ₩40,170 | ₩40,250 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,197 | ₩40,344 | ₩40,197 | ₩40,290 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,652 | ₩39,996 | ₩39,636 | ₩39,996 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,756 | ₩39,756 | ₩39,622 | ₩39,622 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,023 | ₩40,023 | ₩39,713 | ₩39,713 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩39,983 | ₩40,103 | ₩39,952 | ₩39,952 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,010 | ₩40,036 | ₩39,903 | ₩39,955 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩39,916 | ₩40,023 | ₩39,876 | ₩39,994 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,889 | ₩39,889 | ₩39,529 | ₩39,648 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,776 | ₩39,916 | ₩39,698 | ₩39,698 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩39,956 | ₩39,983 | ₩39,956 | ₩39,983 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,689 | ₩39,903 | ₩39,689 | ₩39,809 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,275 | ₩39,636 | ₩39,275 | ₩39,636 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩38,928 | ₩39,135 | ₩38,928 | ₩39,101 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,048 | ₩39,084 | ₩38,941 | ₩38,981 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,857 | ₩38,926 | ₩38,300 | ₩38,300 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,639 | ₩38,700 | ₩38,447 | ₩38,580 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,634 | ₩38,834 | ₩38,634 | ₩38,712 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,115 | ₩39,128 | ₩38,607 | ₩38,660 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩38,994 | ₩39,208 | ₩38,974 | ₩39,078 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,579 | ₩39,649 | ₩39,221 | ₩39,248 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,689 | ₩39,702 | ₩39,565 | ₩39,565 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,088 | ₩39,342 | ₩39,088 | ₩39,328 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,821 | ₩39,021 | ₩38,714 | ₩38,954 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,540 | ₩38,807 | ₩38,539 | ₩38,807 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,674 | ₩38,741 | ₩38,580 | ₩38,607 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,407 | ₩38,727 | ₩38,407 | ₩38,626 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,433 | ₩38,433 | ₩38,380 | ₩38,380 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,741 | ₩38,741 | ₩38,340 | ₩38,487 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,620 | ₩38,754 | ₩38,607 | ₩38,695 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,660 | ₩38,968 | ₩38,660 | ₩38,727 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,008 | ₩39,008 | ₩38,647 | ₩38,684 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,328 | ₩39,328 | ₩39,074 | ₩39,074 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,208 | ₩39,328 | ₩39,208 | ₩39,328 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,208 | ₩39,275 | ₩39,168 | ₩39,175 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,767 | ₩39,034 | ₩38,767 | ₩38,986 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,115 | ₩39,115 | ₩38,861 | ₩38,901 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩38,994 | ₩39,136 | ₩38,981 | ₩39,128 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,807 | ₩39,021 | ₩38,778 | ₩38,994 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,407 | ₩38,567 | ₩38,380 | ₩38,563 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,660 | ₩38,660 | ₩38,286 | ₩38,289 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,794 | ₩38,941 | ₩38,662 | ₩38,698 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,300 | ₩38,572 | ₩38,300 | ₩38,572 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,300 | ₩38,300 | ₩38,179 | ₩38,179 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,794 | ₩38,846 | ₩38,019 | ₩38,019 | -2.00% | 4.9천 |
|---|