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 | ₩43,483 | ₩43,556 | ₩43,423 | ₩43,481 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,169 | ₩43,401 | ₩43,155 | ₩43,401 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,316 | ₩43,316 | ₩42,995 | ₩43,026 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,182 | ₩43,302 | ₩43,142 | ₩43,289 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,861 | ₩43,048 | ₩42,755 | ₩43,008 | +0.34% | 1.5천 |
| 2026.10.02 | ₩42,991 | ₩42,991 | ₩42,861 | ₩42,951 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,648 | ₩42,835 | ₩42,648 | ₩42,835 | +0.44% | 1천 |
| 2026.09.30 | ₩42,995 | ₩43,022 | ₩42,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,714 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,062 | ₩43,062 | ₩42,835 | ₩42,983 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,503 | ₩43,543 | ₩43,329 | ₩43,409 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,570 | ₩43,663 | ₩43,489 | ₩43,610 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,717 | ₩43,783 | ₩43,516 | ₩43,529 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩43,930 | ₩44,117 | ₩43,757 | ₩43,757 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,104 | ₩44,127 | ₩44,023 | ₩44,023 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,117 | ₩44,304 | ₩44,064 | ₩44,211 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩43,984 | ₩44,171 | ₩43,984 | ₩44,117 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,278 | ₩44,411 | ₩44,278 | ₩44,331 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,638 | ₩44,665 | ₩43,984 | ₩44,171 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,759 | ₩44,759 | ₩44,625 | ₩44,665 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩44,932 | ₩44,946 | ₩44,879 | ₩44,879 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,866 | ₩44,972 | ₩44,866 | ₩44,952 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,866 | ₩44,866 | ₩44,505 | ₩44,566 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩44,959 | ₩44,959 | ₩44,785 | ₩44,839 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,253 | ₩45,253 | ₩45,117 | ₩45,117 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,534 | ₩45,667 | ₩45,524 | ₩45,524 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,694 | ₩45,761 | ₩45,494 | ₩45,761 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,587 | ₩45,587 | ₩45,400 | ₩45,437 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,627 | ₩45,627 | ₩45,226 | ₩45,226 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,520 | ₩45,520 | ₩45,413 | ₩45,447 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,781 | ₩45,868 | ₩45,600 | ₩45,654 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩45,961 | ₩45,961 | ₩45,654 | ₩45,707 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,015 | ₩46,048 | ₩45,981 | ₩46,001 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,894 | ₩46,061 | ₩45,894 | ₩46,041 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩45,975 | ₩46,041 | ₩45,868 | ₩46,041 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,734 | ₩45,854 | ₩45,734 | ₩45,814 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,747 | ₩45,928 | ₩45,526 | ₩45,526 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,721 | ₩46,095 | ₩45,721 | ₩45,774 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,761 | ₩45,761 | ₩45,547 | ₩45,547 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,734 | ₩45,774 | ₩45,507 | ₩45,507 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,828 | ₩45,836 | ₩45,787 | ₩45,836 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,821 | ₩45,975 | ₩45,747 | ₩45,868 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,761 | ₩45,761 | ₩45,480 | ₩45,667 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,627 | ₩45,627 | ₩45,507 | ₩45,520 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,453 | ₩45,494 | ₩45,413 | ₩45,437 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,587 | ₩45,587 | ₩45,253 | ₩45,507 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,286 | ₩45,306 | ₩45,240 | ₩45,264 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,547 | ₩45,547 | ₩45,176 | ₩45,379 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,719 | ₩45,373 | ₩44,683 | ₩45,373 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,133 | ₩45,226 | ₩44,679 | ₩44,892 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,692 | ₩44,799 | ₩44,692 | ₩44,749 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,772 | ₩44,812 | ₩44,471 | ₩44,799 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,413 | ₩45,413 | ₩44,932 | ₩44,946 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,427 | ₩45,574 | ₩45,427 | ₩45,528 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,039 | ₩45,079 | ₩44,839 | ₩44,946 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,558 | ₩44,732 | ₩44,558 | ₩44,723 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,251 | ₩44,251 | ₩44,108 | ₩44,186 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,411 | ₩44,411 | ₩44,211 | ₩44,276 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,024 | ₩44,117 | ₩44,024 | ₩44,051 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩43,928 | ₩43,928 | ₩43,928 | ₩43,928 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,652 | ₩44,652 | ₩44,157 | ₩44,167 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩43,970 | ₩44,358 | ₩43,970 | ₩44,358 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩43,956 | ₩43,956 | ₩43,956 | ₩43,956 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,398 | ₩44,411 | ₩44,091 | ₩44,119 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,598 | ₩44,598 | ₩44,451 | ₩44,572 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,545 | ₩44,545 | ₩44,344 | ₩44,425 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,331 | ₩44,425 | ₩44,264 | ₩44,304 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,144 | ₩44,171 | ₩44,117 | ₩44,117 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,625 | ₩44,638 | ₩44,465 | ₩44,465 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,211 | ₩44,238 | ₩44,091 | ₩44,238 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,997 | ₩44,171 | ₩43,877 | ₩44,171 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,423 | ₩43,904 | ₩43,423 | ₩43,672 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,516 | ₩43,650 | ₩43,489 | ₩43,489 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,770 | ₩43,770 | ₩43,742 | ₩43,742 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,117 | ₩44,117 | ₩43,877 | ₩44,051 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,272 | ₩44,272 | ₩43,944 | ₩43,957 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,850 | ₩43,944 | ₩43,783 | ₩43,789 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,616 | ₩43,837 | ₩43,616 | ₩43,783 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,603 | ₩43,636 | ₩43,489 | ₩43,570 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,463 | ₩43,529 | ₩43,316 | ₩43,316 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,157 | ₩44,157 | ₩43,423 | ₩43,556 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,264 | ₩44,331 | ₩44,117 | ₩44,153 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,224 | ₩44,224 | ₩43,997 | ₩43,997 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩43,930 | ₩44,131 | ₩43,930 | ₩44,119 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,543 | ₩43,890 | ₩43,543 | ₩43,795 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,710 | ₩43,710 | ₩43,383 | ₩43,383 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,570 | ₩43,663 | ₩43,370 | ₩43,660 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,837 | ₩43,837 | ₩43,365 | ₩43,365 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,757 | ₩43,864 | ₩43,676 | ₩43,682 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,516 | ₩43,904 | ₩43,516 | ₩43,838 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,419 | ₩43,419 | ₩43,419 | ₩43,419 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,436 | ₩43,731 | ₩43,436 | ₩43,731 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,289 | ₩43,316 | ₩43,236 | ₩43,281 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,449 | ₩43,456 | ₩43,322 | ₩43,322 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,423 | ₩43,531 | ₩43,356 | ₩43,420 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,571 | ₩43,571 | ₩43,449 | ₩43,471 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,501 | ₩43,570 | ₩43,501 | ₩43,516 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,376 | ₩43,583 | ₩43,376 | ₩43,501 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,694 | ₩43,075 | ₩42,694 | ₩43,075 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,861 | ₩43,075 | ₩42,795 | ₩43,039 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩42,915 | ₩42,915 | ₩42,861 | ₩42,861 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,821 | ₩42,955 | ₩42,821 | ₩42,955 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩42,915 | ₩42,915 | ₩42,593 | ₩42,593 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩42,955 | ₩42,995 | ₩42,955 | ₩42,955 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩42,915 | ₩42,915 | ₩42,714 | ₩42,843 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,674 | ₩42,968 | ₩42,541 | ₩42,930 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,327 | ₩42,686 | ₩42,327 | ₩42,686 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,674 | ₩42,674 | ₩42,577 | ₩42,577 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,781 | ₩42,835 | ₩42,648 | ₩42,677 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,115 | ₩43,469 | ₩41,953 | ₩43,214 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩42,968 | ₩42,968 | ₩42,714 | ₩42,875 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,836 | ₩42,836 | ₩42,809 | ₩42,809 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,289 | ₩43,289 | ₩43,044 | ₩43,044 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,048 | ₩43,199 | ₩43,048 | ₩43,199 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,568 | ₩42,572 | ₩42,494 | ₩42,572 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,407 | ₩42,581 | ₩42,407 | ₩42,518 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,614 | ₩42,614 | ₩42,407 | ₩42,407 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,835 | ₩42,835 | ₩42,513 | ₩42,513 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,741 | ₩42,808 | ₩42,714 | ₩42,781 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,641 | ₩42,641 | ₩42,347 | ₩42,347 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,688 | ₩42,688 | ₩42,465 | ₩42,465 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,755 | ₩42,841 | ₩42,661 | ₩42,688 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,527 | ₩42,714 | ₩42,474 | ₩42,636 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩41,926 | ₩42,204 | ₩41,926 | ₩42,204 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,873 | ₩42,060 | ₩41,873 | ₩41,980 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩41,980 | ₩42,100 | ₩41,980 | ₩42,054 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,646 | ₩41,986 | ₩41,646 | ₩41,986 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,060 | ₩42,060 | ₩41,753 | ₩41,753 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,100 | ₩42,287 | ₩42,006 | ₩42,193 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,006 | ₩42,100 | ₩41,926 | ₩42,100 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,245 | ₩41,392 | ₩41,231 | ₩41,298 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,272 | ₩41,445 | ₩41,258 | ₩41,445 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩40,911 | ₩41,392 | ₩40,911 | ₩41,278 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,205 | ₩41,272 | ₩41,098 | ₩41,165 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,831 | ₩41,125 | ₩40,710 | ₩41,084 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,617 | ₩40,617 | ₩40,363 | ₩40,470 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩40,991 | ₩41,111 | ₩40,644 | ₩40,724 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,512 | ₩41,512 | ₩41,125 | ₩41,125 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,352 | ₩41,352 | ₩41,312 | ₩41,312 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,138 | ₩41,312 | ₩41,084 | ₩41,163 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,165 | ₩41,312 | ₩41,018 | ₩41,054 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩40,978 | ₩41,004 | ₩40,563 | ₩40,646 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,018 | ₩41,151 | ₩40,804 | ₩40,967 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,512 | ₩41,512 | ₩41,063 | ₩41,063 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,739 | ₩41,953 | ₩41,699 | ₩41,699 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,592 | ₩41,592 | ₩41,551 | ₩41,551 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,472 | ₩41,472 | ₩41,245 | ₩41,245 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,445 | ₩41,579 | ₩41,206 | ₩41,206 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,886 | ₩41,886 | ₩41,619 | ₩41,735 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,113 | ₩42,207 | ₩41,819 | ₩41,926 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,365 | ₩42,100 | ₩41,365 | ₩42,100 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,127 | ₩42,220 | ₩41,846 | ₩42,171 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,714 | ₩42,714 | ₩42,354 | ₩42,514 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,821 | ₩43,142 | ₩42,821 | ₩43,089 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩42,968 | ₩43,142 | ₩42,755 | ₩43,019 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,316 | ₩43,610 | ₩43,316 | ₩43,449 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,276 | ₩43,570 | ₩43,276 | ₩43,516 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,476 | ₩43,596 | ₩43,342 | ₩43,516 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,107 | ₩43,289 | ₩43,102 | ₩43,289 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,155 | ₩43,302 | ₩43,155 | ₩43,262 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,436 | ₩43,596 | ₩43,008 | ₩43,062 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,209 | ₩43,469 | ₩43,195 | ₩43,469 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,326 | ₩43,326 | ₩43,089 | ₩43,209 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,516 | ₩43,516 | ₩43,169 | ₩43,276 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,436 | ₩43,436 | ₩43,062 | ₩43,268 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,062 | ₩43,383 | ₩42,955 | ₩43,302 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,650 | ₩43,650 | ₩43,008 | ₩43,008 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,383 | ₩43,409 | ₩43,322 | ₩43,322 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,209 | ₩43,276 | ₩43,129 | ₩43,195 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩42,915 | ₩43,087 | ₩42,915 | ₩43,087 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,875 | ₩43,142 | ₩42,875 | ₩43,142 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,421 | ₩42,447 | ₩42,314 | ₩42,330 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,020 | ₩42,487 | ₩42,020 | ₩42,421 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩41,966 | ₩42,033 | ₩41,712 | ₩41,966 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,793 | ₩41,926 | ₩41,793 | ₩41,926 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,579 | ₩41,644 | ₩41,352 | ₩41,644 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,592 | ₩41,592 | ₩41,392 | ₩41,539 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,378 | ₩41,418 | ₩41,245 | ₩41,285 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,365 | ₩41,418 | ₩41,285 | ₩41,392 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,484 | ₩41,484 | ₩41,272 | ₩41,386 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,392 | ₩41,392 | ₩41,072 | ₩41,205 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,365 | ₩41,539 | ₩41,365 | ₩41,394 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,111 | ₩41,405 | ₩41,111 | ₩41,272 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,031 | ₩41,163 | ₩40,777 | ₩40,803 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,565 | ₩41,565 | ₩41,460 | ₩41,477 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,312 | ₩41,539 | ₩41,312 | ₩41,479 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩40,991 | ₩41,191 | ₩40,991 | ₩41,191 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,867 | ₩40,867 | ₩40,750 | ₩40,857 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,777 | ₩40,884 | ₩40,737 | ₩40,884 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,864 | ₩40,978 | ₩40,831 | ₩40,844 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,289 | ₩40,844 | ₩40,289 | ₩40,764 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,497 | ₩40,537 | ₩40,269 | ₩40,289 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,483 | ₩40,737 | ₩40,483 | ₩40,700 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,229 | ₩40,470 | ₩40,229 | ₩40,323 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩39,982 | ₩40,122 | ₩39,922 | ₩40,029 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,016 | ₩40,056 | ₩39,829 | ₩39,835 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,122 | ₩40,149 | ₩40,082 | ₩40,096 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,122 | ₩40,283 | ₩40,122 | ₩40,163 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,256 | ₩40,256 | ₩40,136 | ₩40,239 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,283 | ₩40,283 | ₩40,243 | ₩40,243 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,042 | ₩40,082 | ₩39,989 | ₩40,042 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,855 | ₩40,042 | ₩39,855 | ₩40,042 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,869 | ₩39,962 | ₩39,772 | ₩39,772 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,901 | ₩39,989 | ₩39,695 | ₩39,775 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,363 | ₩40,363 | ₩40,109 | ₩40,171 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,523 | ₩40,523 | ₩40,056 | ₩40,149 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,416 | ₩40,510 | ₩40,296 | ₩40,483 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,430 | ₩40,430 | ₩40,176 | ₩40,256 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,203 | ₩40,350 | ₩40,203 | ₩40,296 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,658 | ₩40,002 | ₩39,641 | ₩40,002 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,762 | ₩39,762 | ₩39,628 | ₩39,628 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,029 | ₩40,029 | ₩39,719 | ₩39,719 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩39,989 | ₩40,109 | ₩39,958 | ₩39,958 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,016 | ₩40,042 | ₩39,909 | ₩39,961 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩39,922 | ₩40,029 | ₩39,882 | ₩40,000 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,895 | ₩39,895 | ₩39,535 | ₩39,654 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,782 | ₩39,922 | ₩39,704 | ₩39,704 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩39,962 | ₩39,989 | ₩39,962 | ₩39,989 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,695 | ₩39,909 | ₩39,695 | ₩39,815 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,281 | ₩39,641 | ₩39,281 | ₩39,641 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩38,933 | ₩39,140 | ₩38,933 | ₩39,107 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,054 | ₩39,090 | ₩38,947 | ₩38,987 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,863 | ₩38,932 | ₩38,305 | ₩38,305 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,645 | ₩38,706 | ₩38,452 | ₩38,586 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,639 | ₩38,840 | ₩38,639 | ₩38,718 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,120 | ₩39,134 | ₩38,613 | ₩38,666 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,000 | ₩39,214 | ₩38,980 | ₩39,084 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,585 | ₩39,655 | ₩39,227 | ₩39,254 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,695 | ₩39,708 | ₩39,571 | ₩39,571 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,094 | ₩39,348 | ₩39,094 | ₩39,334 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,826 | ₩39,027 | ₩38,720 | ₩38,960 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,546 | ₩38,813 | ₩38,545 | ₩38,813 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,680 | ₩38,746 | ₩38,586 | ₩38,613 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,412 | ₩38,733 | ₩38,412 | ₩38,631 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,439 | ₩38,439 | ₩38,386 | ₩38,386 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,746 | ₩38,746 | ₩38,345 | ₩38,492 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,626 | ₩38,760 | ₩38,613 | ₩38,701 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,666 | ₩38,973 | ₩38,666 | ₩38,733 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,014 | ₩39,014 | ₩38,653 | ₩38,690 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,334 | ₩39,334 | ₩39,080 | ₩39,080 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,214 | ₩39,334 | ₩39,214 | ₩39,334 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,214 | ₩39,281 | ₩39,174 | ₩39,181 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,773 | ₩39,040 | ₩38,773 | ₩38,992 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,120 | ₩39,120 | ₩38,867 | ₩38,907 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,000 | ₩39,142 | ₩38,987 | ₩39,134 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,813 | ₩39,027 | ₩38,784 | ₩39,000 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,412 | ₩38,573 | ₩38,386 | ₩38,569 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,666 | ₩38,666 | ₩38,292 | ₩38,295 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,800 | ₩38,947 | ₩38,667 | ₩38,704 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,305 | ₩38,578 | ₩38,305 | ₩38,578 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,305 | ₩38,305 | ₩38,185 | ₩38,185 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,800 | ₩38,852 | ₩38,025 | ₩38,025 | -2.00% | 4.9천 |
|---|