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 | ₩43,465 | ₩43,539 | ₩43,405 | ₩43,464 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,151 | ₩43,384 | ₩43,138 | ₩43,384 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,298 | ₩43,298 | ₩42,978 | ₩43,008 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,165 | ₩43,285 | ₩43,125 | ₩43,271 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,844 | ₩43,031 | ₩42,737 | ₩42,991 | +0.34% | 1.5천 |
| 2026.10.02 | ₩42,974 | ₩42,974 | ₩42,844 | ₩42,934 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,630 | ₩42,817 | ₩42,630 | ₩42,817 | +0.44% | 1천 |
| 2026.09.30 | ₩42,978 | ₩43,004 | ₩42,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,697 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,044 | ₩43,044 | ₩42,817 | ₩42,966 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,485 | ₩43,525 | ₩43,312 | ₩43,392 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,552 | ₩43,645 | ₩43,472 | ₩43,592 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,699 | ₩43,766 | ₩43,499 | ₩43,512 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩43,913 | ₩44,100 | ₩43,739 | ₩43,739 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,086 | ₩44,109 | ₩44,005 | ₩44,005 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,100 | ₩44,287 | ₩44,046 | ₩44,193 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩43,966 | ₩44,153 | ₩43,966 | ₩44,100 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,260 | ₩44,393 | ₩44,260 | ₩44,313 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,620 | ₩44,647 | ₩43,966 | ₩44,153 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,741 | ₩44,741 | ₩44,607 | ₩44,647 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩44,914 | ₩44,928 | ₩44,861 | ₩44,861 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,847 | ₩44,954 | ₩44,847 | ₩44,934 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,847 | ₩44,847 | ₩44,487 | ₩44,548 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩44,941 | ₩44,941 | ₩44,767 | ₩44,821 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,235 | ₩45,235 | ₩45,099 | ₩45,099 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,515 | ₩45,649 | ₩45,506 | ₩45,506 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,675 | ₩45,742 | ₩45,475 | ₩45,742 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,569 | ₩45,569 | ₩45,382 | ₩45,419 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,609 | ₩45,609 | ₩45,208 | ₩45,208 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,502 | ₩45,502 | ₩45,395 | ₩45,428 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,762 | ₩45,849 | ₩45,582 | ₩45,635 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩45,943 | ₩45,943 | ₩45,635 | ₩45,689 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩45,996 | ₩46,029 | ₩45,963 | ₩45,983 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,876 | ₩46,043 | ₩45,876 | ₩46,023 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩45,956 | ₩46,023 | ₩45,849 | ₩46,023 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,716 | ₩45,836 | ₩45,716 | ₩45,796 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,729 | ₩45,909 | ₩45,507 | ₩45,507 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,702 | ₩46,076 | ₩45,702 | ₩45,756 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,742 | ₩45,742 | ₩45,529 | ₩45,529 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,716 | ₩45,756 | ₩45,488 | ₩45,488 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,809 | ₩45,817 | ₩45,769 | ₩45,817 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,802 | ₩45,956 | ₩45,729 | ₩45,849 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,742 | ₩45,742 | ₩45,462 | ₩45,649 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,609 | ₩45,609 | ₩45,488 | ₩45,502 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,435 | ₩45,475 | ₩45,395 | ₩45,419 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,569 | ₩45,569 | ₩45,235 | ₩45,488 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,268 | ₩45,288 | ₩45,221 | ₩45,245 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,529 | ₩45,529 | ₩45,157 | ₩45,360 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,701 | ₩45,355 | ₩44,664 | ₩45,355 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,115 | ₩45,208 | ₩44,660 | ₩44,874 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,674 | ₩44,781 | ₩44,674 | ₩44,731 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,754 | ₩44,794 | ₩44,453 | ₩44,781 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,395 | ₩45,395 | ₩44,914 | ₩44,928 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,408 | ₩45,555 | ₩45,408 | ₩45,510 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,021 | ₩45,061 | ₩44,821 | ₩44,928 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,540 | ₩44,714 | ₩44,540 | ₩44,705 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,233 | ₩44,233 | ₩44,090 | ₩44,168 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,393 | ₩44,393 | ₩44,193 | ₩44,258 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,006 | ₩44,100 | ₩44,006 | ₩44,033 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩43,910 | ₩43,910 | ₩43,910 | ₩43,910 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,634 | ₩44,634 | ₩44,140 | ₩44,149 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩43,953 | ₩44,340 | ₩43,953 | ₩44,340 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩43,938 | ₩43,938 | ₩43,938 | ₩43,938 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,380 | ₩44,393 | ₩44,073 | ₩44,101 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,580 | ₩44,580 | ₩44,433 | ₩44,554 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,527 | ₩44,527 | ₩44,327 | ₩44,407 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,313 | ₩44,407 | ₩44,246 | ₩44,287 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,126 | ₩44,153 | ₩44,100 | ₩44,100 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,607 | ₩44,620 | ₩44,447 | ₩44,447 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,193 | ₩44,220 | ₩44,073 | ₩44,220 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,979 | ₩44,153 | ₩43,859 | ₩44,153 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,405 | ₩43,886 | ₩43,405 | ₩43,655 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,499 | ₩43,632 | ₩43,472 | ₩43,472 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,752 | ₩43,752 | ₩43,724 | ₩43,724 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,100 | ₩44,100 | ₩43,859 | ₩44,033 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,254 | ₩44,254 | ₩43,926 | ₩43,939 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,832 | ₩43,926 | ₩43,766 | ₩43,771 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,599 | ₩43,819 | ₩43,599 | ₩43,766 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,585 | ₩43,619 | ₩43,472 | ₩43,552 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,445 | ₩43,512 | ₩43,298 | ₩43,298 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,140 | ₩44,140 | ₩43,405 | ₩43,539 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,246 | ₩44,313 | ₩44,100 | ₩44,136 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,206 | ₩44,206 | ₩43,979 | ₩43,979 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩43,913 | ₩44,113 | ₩43,913 | ₩44,101 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,525 | ₩43,872 | ₩43,525 | ₩43,778 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,692 | ₩43,692 | ₩43,365 | ₩43,365 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,552 | ₩43,645 | ₩43,353 | ₩43,643 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,819 | ₩43,819 | ₩43,348 | ₩43,348 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,739 | ₩43,846 | ₩43,659 | ₩43,664 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,499 | ₩43,886 | ₩43,499 | ₩43,820 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,418 | ₩43,714 | ₩43,418 | ₩43,714 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,271 | ₩43,298 | ₩43,218 | ₩43,263 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,432 | ₩43,438 | ₩43,305 | ₩43,305 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,405 | ₩43,513 | ₩43,338 | ₩43,402 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,553 | ₩43,553 | ₩43,432 | ₩43,453 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,484 | ₩43,552 | ₩43,484 | ₩43,499 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,358 | ₩43,565 | ₩43,358 | ₩43,484 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,677 | ₩43,058 | ₩42,677 | ₩43,058 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,844 | ₩43,058 | ₩42,777 | ₩43,022 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩42,898 | ₩42,898 | ₩42,844 | ₩42,844 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,804 | ₩42,938 | ₩42,804 | ₩42,938 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩42,898 | ₩42,898 | ₩42,576 | ₩42,576 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩42,938 | ₩42,978 | ₩42,938 | ₩42,938 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩42,898 | ₩42,898 | ₩42,697 | ₩42,825 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,657 | ₩42,951 | ₩42,524 | ₩42,912 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,310 | ₩42,669 | ₩42,310 | ₩42,669 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,657 | ₩42,657 | ₩42,560 | ₩42,560 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,764 | ₩42,817 | ₩42,630 | ₩42,660 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,098 | ₩43,452 | ₩41,936 | ₩43,197 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩42,951 | ₩42,951 | ₩42,697 | ₩42,857 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,819 | ₩42,819 | ₩42,792 | ₩42,792 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,271 | ₩43,271 | ₩43,027 | ₩43,027 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,031 | ₩43,182 | ₩43,031 | ₩43,182 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,550 | ₩42,554 | ₩42,477 | ₩42,554 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,390 | ₩42,564 | ₩42,390 | ₩42,501 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,597 | ₩42,597 | ₩42,390 | ₩42,390 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,817 | ₩42,817 | ₩42,496 | ₩42,496 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,724 | ₩42,791 | ₩42,697 | ₩42,764 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,624 | ₩42,624 | ₩42,330 | ₩42,330 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,671 | ₩42,671 | ₩42,447 | ₩42,447 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,737 | ₩42,824 | ₩42,644 | ₩42,671 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,510 | ₩42,697 | ₩42,457 | ₩42,618 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩41,909 | ₩42,187 | ₩41,909 | ₩42,187 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,856 | ₩42,043 | ₩41,856 | ₩41,963 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩41,963 | ₩42,083 | ₩41,963 | ₩42,037 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,629 | ₩41,969 | ₩41,629 | ₩41,969 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,043 | ₩42,043 | ₩41,736 | ₩41,736 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,083 | ₩42,270 | ₩41,989 | ₩42,176 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩41,989 | ₩42,083 | ₩41,909 | ₩42,083 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,228 | ₩41,375 | ₩41,215 | ₩41,282 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,255 | ₩41,428 | ₩41,241 | ₩41,428 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩40,894 | ₩41,375 | ₩40,894 | ₩41,262 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,188 | ₩41,255 | ₩41,081 | ₩41,148 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,814 | ₩41,108 | ₩40,694 | ₩41,068 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,600 | ₩40,600 | ₩40,347 | ₩40,454 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩40,974 | ₩41,095 | ₩40,627 | ₩40,707 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,495 | ₩41,495 | ₩41,108 | ₩41,108 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,335 | ₩41,335 | ₩41,295 | ₩41,295 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,121 | ₩41,295 | ₩41,068 | ₩41,147 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,148 | ₩41,295 | ₩41,001 | ₩41,037 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩40,961 | ₩40,988 | ₩40,547 | ₩40,630 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,001 | ₩41,135 | ₩40,787 | ₩40,950 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,495 | ₩41,495 | ₩41,046 | ₩41,046 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,722 | ₩41,936 | ₩41,682 | ₩41,682 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,575 | ₩41,575 | ₩41,534 | ₩41,534 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,455 | ₩41,455 | ₩41,228 | ₩41,228 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,428 | ₩41,562 | ₩41,189 | ₩41,189 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,869 | ₩41,869 | ₩41,602 | ₩41,718 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,096 | ₩42,190 | ₩41,802 | ₩41,909 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,348 | ₩42,083 | ₩41,348 | ₩42,083 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,110 | ₩42,203 | ₩41,829 | ₩42,154 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,697 | ₩42,697 | ₩42,337 | ₩42,497 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,804 | ₩43,125 | ₩42,804 | ₩43,071 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩42,951 | ₩43,125 | ₩42,737 | ₩43,002 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,298 | ₩43,592 | ₩43,298 | ₩43,432 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,258 | ₩43,552 | ₩43,258 | ₩43,499 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,458 | ₩43,579 | ₩43,325 | ₩43,499 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,090 | ₩43,271 | ₩43,085 | ₩43,271 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,138 | ₩43,285 | ₩43,138 | ₩43,245 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,418 | ₩43,579 | ₩42,991 | ₩43,044 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,191 | ₩43,452 | ₩43,178 | ₩43,452 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,309 | ₩43,309 | ₩43,071 | ₩43,191 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,499 | ₩43,499 | ₩43,151 | ₩43,258 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,418 | ₩43,418 | ₩43,044 | ₩43,250 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,044 | ₩43,365 | ₩42,938 | ₩43,285 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,632 | ₩43,632 | ₩42,991 | ₩42,991 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,365 | ₩43,392 | ₩43,305 | ₩43,305 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,191 | ₩43,258 | ₩43,111 | ₩43,178 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩42,898 | ₩43,070 | ₩42,898 | ₩43,070 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,857 | ₩43,125 | ₩42,857 | ₩43,125 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,403 | ₩42,430 | ₩42,297 | ₩42,313 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,003 | ₩42,470 | ₩42,003 | ₩42,403 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩41,949 | ₩42,016 | ₩41,696 | ₩41,949 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,776 | ₩41,909 | ₩41,776 | ₩41,909 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,562 | ₩41,627 | ₩41,335 | ₩41,627 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,575 | ₩41,575 | ₩41,375 | ₩41,522 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,362 | ₩41,402 | ₩41,228 | ₩41,268 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,348 | ₩41,402 | ₩41,268 | ₩41,375 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,467 | ₩41,467 | ₩41,255 | ₩41,370 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,375 | ₩41,375 | ₩41,056 | ₩41,188 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,348 | ₩41,522 | ₩41,348 | ₩41,378 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,095 | ₩41,388 | ₩41,095 | ₩41,255 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,014 | ₩41,147 | ₩40,761 | ₩40,786 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,549 | ₩41,549 | ₩41,443 | ₩41,461 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,295 | ₩41,522 | ₩41,295 | ₩41,462 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩40,974 | ₩41,175 | ₩40,974 | ₩41,175 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,850 | ₩40,850 | ₩40,734 | ₩40,841 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,761 | ₩40,868 | ₩40,721 | ₩40,868 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,847 | ₩40,961 | ₩40,814 | ₩40,827 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,273 | ₩40,827 | ₩40,273 | ₩40,747 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,480 | ₩40,520 | ₩40,253 | ₩40,273 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,467 | ₩40,721 | ₩40,467 | ₩40,683 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,213 | ₩40,454 | ₩40,213 | ₩40,307 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩39,966 | ₩40,106 | ₩39,906 | ₩40,013 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩39,999 | ₩40,039 | ₩39,812 | ₩39,819 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,106 | ₩40,133 | ₩40,066 | ₩40,080 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,106 | ₩40,267 | ₩40,106 | ₩40,146 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,240 | ₩40,240 | ₩40,120 | ₩40,222 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,267 | ₩40,267 | ₩40,226 | ₩40,226 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,026 | ₩40,066 | ₩39,973 | ₩40,026 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,839 | ₩40,026 | ₩39,839 | ₩40,026 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,853 | ₩39,946 | ₩39,756 | ₩39,756 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,885 | ₩39,973 | ₩39,679 | ₩39,759 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,347 | ₩40,347 | ₩40,093 | ₩40,154 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,507 | ₩40,507 | ₩40,039 | ₩40,133 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,400 | ₩40,494 | ₩40,280 | ₩40,467 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,413 | ₩40,413 | ₩40,160 | ₩40,240 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,186 | ₩40,333 | ₩40,186 | ₩40,280 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,641 | ₩39,986 | ₩39,625 | ₩39,986 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,746 | ₩39,746 | ₩39,612 | ₩39,612 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,013 | ₩40,013 | ₩39,703 | ₩39,703 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩39,973 | ₩40,093 | ₩39,942 | ₩39,942 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩39,999 | ₩40,026 | ₩39,893 | ₩39,945 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩39,906 | ₩40,013 | ₩39,866 | ₩39,983 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,879 | ₩39,879 | ₩39,519 | ₩39,637 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,766 | ₩39,906 | ₩39,688 | ₩39,688 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩39,946 | ₩39,973 | ₩39,946 | ₩39,973 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,679 | ₩39,893 | ₩39,679 | ₩39,799 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,265 | ₩39,625 | ₩39,265 | ₩39,625 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩38,918 | ₩39,125 | ₩38,918 | ₩39,091 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,038 | ₩39,074 | ₩38,931 | ₩38,971 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,847 | ₩38,916 | ₩38,290 | ₩38,290 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,629 | ₩38,691 | ₩38,437 | ₩38,570 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,624 | ₩38,824 | ₩38,624 | ₩38,703 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,105 | ₩39,118 | ₩38,597 | ₩38,651 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩38,984 | ₩39,198 | ₩38,964 | ₩39,069 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,569 | ₩39,639 | ₩39,211 | ₩39,238 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,679 | ₩39,692 | ₩39,555 | ₩39,555 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,078 | ₩39,332 | ₩39,078 | ₩39,318 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,811 | ₩39,011 | ₩38,704 | ₩38,944 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,530 | ₩38,797 | ₩38,529 | ₩38,797 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,664 | ₩38,731 | ₩38,570 | ₩38,597 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,397 | ₩38,717 | ₩38,397 | ₩38,616 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,423 | ₩38,423 | ₩38,370 | ₩38,370 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,731 | ₩38,731 | ₩38,330 | ₩38,477 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,610 | ₩38,744 | ₩38,597 | ₩38,685 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,651 | ₩38,958 | ₩38,651 | ₩38,717 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩38,998 | ₩38,998 | ₩38,637 | ₩38,675 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,318 | ₩39,318 | ₩39,065 | ₩39,065 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,198 | ₩39,318 | ₩39,198 | ₩39,318 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,198 | ₩39,265 | ₩39,158 | ₩39,165 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,757 | ₩39,024 | ₩38,757 | ₩38,976 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,105 | ₩39,105 | ₩38,851 | ₩38,891 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩38,984 | ₩39,126 | ₩38,971 | ₩39,118 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,797 | ₩39,011 | ₩38,768 | ₩38,984 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,397 | ₩38,557 | ₩38,370 | ₩38,553 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,651 | ₩38,651 | ₩38,277 | ₩38,279 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,784 | ₩38,931 | ₩38,652 | ₩38,688 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,290 | ₩38,562 | ₩38,290 | ₩38,562 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,290 | ₩38,290 | ₩38,170 | ₩38,170 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,784 | ₩38,836 | ₩38,009 | ₩38,009 | -2.00% | 4.9천 |
|---|