시장 데이터를 불러오는 중
전체 종목
Nuveen Growth Opportunities ETF 과거 주가
Nuveen Growth Opportunities ETF · NUGO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Growth Opportunities ETF · NUGO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,397 | ₩60,475 | ₩60,381 | ₩60,468 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,462 | ₩60,703 | ₩59,860 | ₩59,860 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,448 | ₩60,810 | ₩60,448 | ₩60,810 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,850 | ₩61,199 | ₩60,850 | ₩60,931 | +0.13% | 2.5천 |
| 2026.10.05 | ₩60,060 | ₩60,609 | ₩60,060 | ₩60,529 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,462 | ₩60,462 | ₩59,926 | ₩59,987 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,256 | ₩59,376 | ₩59,189 | ₩59,376 | +0.20% | 6천 |
| 2026.09.30 | ₩59,792 | ₩59,868 | ₩59,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,256 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,497 | ₩59,497 | ₩59,256 | ₩59,309 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,195 | ₩59,430 | ₩59,195 | ₩59,274 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,617 | ₩59,644 | ₩59,544 | ₩59,644 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,331 | ₩59,305 | ₩58,331 | ₩59,305 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,215 | ₩59,215 | ₩59,095 | ₩59,174 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,617 | ₩59,698 | ₩59,617 | ₩59,691 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,887 | ₩59,504 | ₩58,887 | ₩59,490 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,782 | ₩58,164 | ₩57,782 | ₩58,164 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,494 | ₩57,741 | ₩57,494 | ₩57,681 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩57,172 | ₩57,172 | ₩56,723 | ₩56,723 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,569 | ₩56,602 | ₩56,515 | ₩56,554 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,803 | ₩57,152 | ₩56,644 | ₩56,736 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,701 | ₩57,721 | ₩57,554 | ₩57,573 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩57,163 | ₩57,163 | ₩57,071 | ₩57,078 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,755 | ₩57,755 | ₩57,634 | ₩57,634 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,197 | ₩58,264 | ₩58,044 | ₩58,044 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,425 | ₩58,425 | ₩58,063 | ₩58,249 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,755 | ₩58,371 | ₩57,755 | ₩58,229 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,527 | ₩57,527 | ₩57,098 | ₩57,232 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,420 | ₩57,465 | ₩57,272 | ₩57,313 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,795 | ₩57,969 | ₩57,621 | ₩57,808 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,525 | ₩58,525 | ₩57,983 | ₩58,043 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,478 | ₩58,653 | ₩58,237 | ₩58,612 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,500 | ₩57,520 | ₩57,460 | ₩57,520 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,621 | ₩57,621 | ₩57,313 | ₩57,471 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,607 | ₩57,607 | ₩57,201 | ₩57,201 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,956 | ₩57,956 | ₩57,936 | ₩57,936 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,331 | ₩58,331 | ₩57,634 | ₩57,688 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,398 | ₩58,465 | ₩58,125 | ₩58,125 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,840 | ₩58,840 | ₩58,592 | ₩58,693 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,959 | ₩59,981 | ₩59,711 | ₩59,715 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,872 | ₩59,872 | ₩59,457 | ₩59,584 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,845 | ₩60,073 | ₩59,832 | ₩59,864 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,658 | ₩59,658 | ₩59,408 | ₩59,408 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,390 | ₩59,390 | ₩58,917 | ₩58,917 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,363 | ₩59,604 | ₩59,175 | ₩59,175 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,416 | ₩59,457 | ₩59,162 | ₩59,406 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩59,122 | ₩59,148 | ₩58,974 | ₩59,028 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,530 | ₩59,591 | ₩59,229 | ₩59,309 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,282 | ₩59,604 | ₩59,055 | ₩59,055 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,520 | ₩57,942 | ₩57,514 | ₩57,540 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,942 | ₩56,656 | ₩55,754 | ₩56,442 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,209 | ₩55,772 | ₩55,209 | ₩55,693 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,820 | ₩54,820 | ₩53,683 | ₩53,683 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,425 | ₩55,008 | ₩54,425 | ₩54,950 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,805 | ₩55,805 | ₩54,941 | ₩55,364 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,308 | ₩56,495 | ₩55,758 | ₩55,758 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,482 | ₩56,509 | ₩56,167 | ₩56,282 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,447 | ₩57,447 | ₩57,286 | ₩57,286 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩57,165 | ₩57,492 | ₩57,165 | ₩57,492 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,205 | ₩57,366 | ₩56,576 | ₩56,576 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,557 | ₩56,790 | ₩55,557 | ₩56,375 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,345 | ₩57,413 | ₩57,110 | ₩57,110 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,599 | ₩58,599 | ₩57,516 | ₩58,130 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩58,036 | ₩58,158 | ₩58,036 | ₩58,119 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,741 | ₩57,802 | ₩57,219 | ₩57,317 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,942 | ₩58,264 | ₩57,782 | ₩58,264 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,755 | ₩58,097 | ₩57,755 | ₩57,889 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,334 | ₩57,393 | ₩56,334 | ₩57,286 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩57,179 | ₩57,272 | ₩56,763 | ₩57,085 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,413 | ₩57,928 | ₩57,413 | ₩57,741 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,634 | ₩57,688 | ₩56,696 | ₩56,844 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,393 | ₩57,688 | ₩57,313 | ₩57,433 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,601 | ₩58,050 | ₩57,601 | ₩57,969 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,381 | ₩57,098 | ₩56,200 | ₩57,054 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,981 | ₩55,973 | ₩54,780 | ₩54,780 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,848 | ₩56,267 | ₩55,276 | ₩55,276 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩56,053 | ₩56,830 | ₩55,926 | ₩56,036 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,656 | ₩56,656 | ₩56,318 | ₩56,318 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,318 | ₩58,425 | ₩57,632 | ₩57,632 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,996 | ₩58,406 | ₩57,996 | ₩58,406 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,835 | ₩57,969 | ₩57,246 | ₩57,303 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩58,130 | ₩58,224 | ₩57,739 | ₩57,739 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,882 | ₩58,123 | ₩57,882 | ₩58,095 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,254 | ₩56,486 | ₩56,254 | ₩56,420 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,329 | ₩56,348 | ₩54,941 | ₩56,332 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩56,013 | ₩56,013 | ₩55,075 | ₩55,099 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,978 | ₩57,286 | ₩55,189 | ₩56,183 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,951 | ₩57,152 | ₩56,602 | ₩56,645 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,822 | ₩57,822 | ₩56,415 | ₩56,415 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,277 | ₩58,746 | ₩58,277 | ₩58,586 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,309 | ₩59,309 | ₩58,639 | ₩58,733 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,617 | ₩59,684 | ₩59,416 | ₩59,564 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,262 | ₩59,671 | ₩59,128 | ₩59,309 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,907 | ₩58,947 | ₩58,760 | ₩58,760 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,983 | ₩58,697 | ₩57,983 | ₩58,697 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,264 | ₩58,264 | ₩57,810 | ₩58,009 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,755 | ₩58,405 | ₩57,755 | ₩58,076 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,607 | ₩57,916 | ₩57,607 | ₩57,634 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,286 | ₩57,654 | ₩57,232 | ₩57,634 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,763 | ₩57,420 | ₩56,763 | ₩57,420 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,535 | ₩56,857 | ₩56,401 | ₩56,696 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,889 | ₩57,889 | ₩56,844 | ₩56,897 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩58,023 | ₩58,023 | ₩57,621 | ₩57,621 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,184 | ₩58,527 | ₩58,063 | ₩58,492 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,794 | ₩57,882 | ₩57,790 | ₩57,790 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,192 | ₩57,203 | ₩56,763 | ₩57,203 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,219 | ₩57,715 | ₩57,219 | ₩57,460 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,299 | ₩57,311 | ₩57,179 | ₩57,299 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩57,071 | ₩57,133 | ₩56,696 | ₩56,714 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩56,080 | ₩56,921 | ₩56,080 | ₩56,921 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,678 | ₩56,066 | ₩55,678 | ₩55,946 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,745 | ₩55,852 | ₩55,303 | ₩55,477 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,584 | ₩55,932 | ₩55,584 | ₩55,651 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,887 | ₩55,517 | ₩54,887 | ₩55,169 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,874 | ₩54,941 | ₩54,673 | ₩54,834 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩55,008 | ₩55,008 | ₩54,606 | ₩54,887 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩55,128 | ₩55,544 | ₩55,128 | ₩55,370 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩55,035 | ₩55,506 | ₩54,820 | ₩55,506 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩55,155 | ₩55,222 | ₩54,686 | ₩54,738 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,633 | ₩55,174 | ₩54,633 | ₩55,174 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,552 | ₩54,552 | ₩54,030 | ₩54,030 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,606 | ₩54,606 | ₩54,271 | ₩54,476 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,472 | ₩54,753 | ₩54,472 | ₩54,663 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,628 | ₩53,788 | ₩53,628 | ₩53,735 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,252 | ₩53,786 | ₩53,252 | ₩53,786 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,556 | ₩52,939 | ₩52,556 | ₩52,939 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,470 | ₩51,981 | ₩51,470 | ₩51,981 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,510 | ₩51,510 | ₩51,309 | ₩51,336 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,519 | ₩51,115 | ₩50,505 | ₩51,115 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,814 | ₩50,921 | ₩50,639 | ₩50,728 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,897 | ₩49,163 | ₩48,348 | ₩49,163 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,576 | ₩48,857 | ₩48,576 | ₩48,842 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,636 | ₩48,636 | ₩48,636 | ₩48,636 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,428 | ₩49,018 | ₩48,415 | ₩48,415 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,767 | ₩48,201 | ₩46,767 | ₩48,201 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩47,021 | ₩47,021 | ₩45,936 | ₩46,164 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,941 | ₩47,129 | ₩46,512 | ₩46,552 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,536 | ₩48,536 | ₩47,665 | ₩47,665 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩49,139 | ₩49,232 | ₩48,964 | ₩49,018 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,723 | ₩48,777 | ₩48,455 | ₩48,656 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,199 | ₩49,259 | ₩49,005 | ₩49,085 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,678 | ₩48,978 | ₩48,269 | ₩48,269 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,857 | ₩49,286 | ₩48,857 | ₩49,219 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,996 | ₩49,996 | ₩49,417 | ₩49,417 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,219 | ₩50,275 | ₩50,030 | ₩50,073 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,822 | ₩50,040 | ₩49,822 | ₩50,002 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,500 | ₩49,500 | ₩49,365 | ₩49,365 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,324 | ₩50,366 | ₩49,989 | ₩49,989 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩51,088 | ₩51,088 | ₩50,773 | ₩50,940 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,921 | ₩51,245 | ₩50,800 | ₩50,909 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩50,091 | ₩50,894 | ₩50,063 | ₩50,894 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,450 | ₩50,450 | ₩50,023 | ₩50,043 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,412 | ₩50,851 | ₩50,412 | ₩50,851 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,572 | ₩50,800 | ₩50,572 | ₩50,792 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,755 | ₩50,140 | ₩49,393 | ₩50,140 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,519 | ₩50,881 | ₩50,452 | ₩50,760 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,438 | ₩50,706 | ₩50,371 | ₩50,706 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,242 | ₩51,242 | ₩50,733 | ₩51,005 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,778 | ₩51,821 | ₩51,740 | ₩51,821 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,693 | ₩51,149 | ₩50,693 | ₩51,087 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,242 | ₩51,242 | ₩50,438 | ₩50,588 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,867 | ₩51,236 | ₩50,867 | ₩51,236 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,799 | ₩50,808 | ₩50,799 | ₩50,808 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩51,015 | ₩51,269 | ₩50,992 | ₩51,016 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,559 | ₩50,827 | ₩50,559 | ₩50,619 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,760 | ₩50,787 | ₩50,341 | ₩50,341 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,477 | ₩51,477 | ₩50,547 | ₩50,547 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩52,073 | ₩52,073 | ₩51,383 | ₩51,478 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,805 | ₩51,845 | ₩51,450 | ₩51,450 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,886 | ₩51,939 | ₩51,658 | ₩51,725 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,412 | ₩51,214 | ₩50,412 | ₩51,214 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,889 | ₩50,371 | ₩49,876 | ₩49,945 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,872 | ₩51,872 | ₩50,603 | ₩50,981 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,777 | ₩52,777 | ₩51,383 | ₩51,707 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,757 | ₩52,917 | ₩52,743 | ₩52,917 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩53,078 | ₩53,078 | ₩52,529 | ₩52,529 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,448 | ₩53,073 | ₩52,167 | ₩53,073 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,936 | ₩53,936 | ₩53,601 | ₩53,735 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,298 | ₩53,748 | ₩53,298 | ₩53,606 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,743 | ₩53,078 | ₩52,649 | ₩53,074 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,904 | ₩52,904 | ₩52,711 | ₩52,711 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,462 | ₩52,824 | ₩52,462 | ₩52,503 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩52,006 | ₩52,301 | ₩51,699 | ₩52,211 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,194 | ₩52,395 | ₩51,804 | ₩51,804 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,480 | ₩53,507 | ₩53,278 | ₩53,278 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,561 | ₩53,561 | ₩53,173 | ₩53,173 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,891 | ₩53,172 | ₩52,716 | ₩53,046 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,869 | ₩53,869 | ₩53,708 | ₩53,851 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,480 | ₩54,177 | ₩53,480 | ₩54,177 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,869 | ₩53,869 | ₩53,841 | ₩53,841 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩54,043 | ₩54,043 | ₩53,473 | ₩53,473 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,936 | ₩54,058 | ₩53,936 | ₩54,058 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,896 | ₩53,902 | ₩53,870 | ₩53,885 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,298 | ₩53,392 | ₩53,293 | ₩53,392 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,386 | ₩53,400 | ₩52,976 | ₩53,346 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,708 | ₩53,708 | ₩53,279 | ₩53,279 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,654 | ₩53,654 | ₩53,654 | ₩53,654 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,695 | ₩53,748 | ₩53,641 | ₩53,748 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,963 | ₩54,083 | ₩53,963 | ₩54,003 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,788 | ₩53,960 | ₩53,788 | ₩53,936 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,494 | ₩53,869 | ₩53,494 | ₩53,869 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,427 | ₩53,427 | ₩53,346 | ₩53,373 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,743 | ₩53,051 | ₩52,742 | ₩52,998 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩52,073 | ₩52,475 | ₩52,073 | ₩52,247 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,301 | ₩52,462 | ₩51,484 | ₩51,484 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,699 | ₩52,699 | ₩52,699 | ₩52,699 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,192 | ₩53,192 | ₩52,534 | ₩52,534 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,333 | ₩53,427 | ₩52,925 | ₩52,925 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,976 | ₩54,106 | ₩53,614 | ₩54,106 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,996 | ₩54,243 | ₩53,842 | ₩54,243 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,849 | ₩54,079 | ₩53,849 | ₩53,996 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,178 | ₩54,178 | ₩53,882 | ₩53,983 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩54,083 | ₩54,160 | ₩53,896 | ₩53,981 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,778 | ₩53,810 | ₩53,721 | ₩53,810 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,599 | ₩53,802 | ₩53,599 | ₩53,800 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩54,015 | ₩54,015 | ₩53,922 | ₩53,949 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,708 | ₩53,708 | ₩53,547 | ₩53,547 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,943 | ₩54,055 | ₩53,943 | ₩54,055 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,842 | ₩53,956 | ₩53,668 | ₩53,869 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,690 | ₩53,432 | ₩52,690 | ₩53,432 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,368 | ₩52,982 | ₩52,368 | ₩52,982 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,390 | ₩51,725 | ₩50,854 | ₩51,402 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,306 | ₩53,306 | ₩51,229 | ₩51,325 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,261 | ₩52,521 | ₩52,261 | ₩52,521 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,408 | ₩52,489 | ₩51,891 | ₩51,993 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,266 | ₩53,266 | ₩52,668 | ₩52,668 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,261 | ₩53,348 | ₩52,261 | ₩53,109 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,185 | ₩53,185 | ₩52,928 | ₩52,928 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩54,164 | ₩54,311 | ₩54,030 | ₩54,261 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,271 | ₩54,472 | ₩54,271 | ₩54,433 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,488 | ₩54,740 | ₩54,488 | ₩54,694 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩53,078 | ₩53,293 | ₩52,261 | ₩53,289 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,896 | ₩53,896 | ₩53,427 | ₩53,495 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,633 | ₩54,646 | ₩54,503 | ₩54,503 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,726 | ₩54,726 | ₩54,382 | ₩54,382 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,785 | ₩55,785 | ₩55,490 | ₩55,526 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,450 | ₩55,504 | ₩55,182 | ₩55,182 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,584 | ₩55,584 | ₩55,048 | ₩55,048 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,879 | ₩56,078 | ₩55,879 | ₩55,982 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩55,096 | ₩55,477 | ₩55,096 | ₩55,474 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,686 | ₩54,901 | ₩54,686 | ₩54,901 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,815 | ₩54,106 | ₩53,815 | ₩53,963 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,415 | ₩53,415 | ₩53,381 | ₩53,381 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩53,038 | ₩53,038 | ₩52,663 | ₩52,789 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩53,117 | ₩53,171 | ₩53,117 | ₩53,171 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩53,105 | ₩53,306 | ₩53,105 | ₩53,223 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩52,073 | ₩52,716 | ₩52,040 | ₩52,712 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩53,065 | ₩53,159 | ₩52,355 | ₩52,568 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩53,038 | ₩53,038 | ₩52,635 | ₩52,635 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,408 | ₩52,850 | ₩51,832 | ₩52,439 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩53,092 | ₩53,239 | ₩52,877 | ₩53,167 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩54,003 | ₩54,003 | ₩51,955 | ₩51,955 | -3.79% | 2.7천 |
|---|