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 | ₩60,247 | ₩60,324 | ₩60,231 | ₩60,318 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,311 | ₩60,552 | ₩59,711 | ₩59,711 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,298 | ₩60,659 | ₩60,298 | ₩60,659 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,699 | ₩61,046 | ₩60,699 | ₩60,779 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,910 | ₩60,458 | ₩59,910 | ₩60,378 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,311 | ₩60,311 | ₩59,776 | ₩59,838 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,108 | ₩59,228 | ₩59,041 | ₩59,228 | +0.20% | 6천 |
| 2026.09.30 | ₩59,643 | ₩59,719 | ₩59,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,108 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,349 | ₩59,349 | ₩59,108 | ₩59,161 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,048 | ₩59,282 | ₩59,048 | ₩59,127 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,469 | ₩59,496 | ₩59,395 | ₩59,496 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,186 | ₩59,157 | ₩58,186 | ₩59,157 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,068 | ₩59,068 | ₩58,948 | ₩59,026 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,469 | ₩59,549 | ₩59,469 | ₩59,542 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,740 | ₩59,355 | ₩58,740 | ₩59,342 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,638 | ₩58,019 | ₩57,638 | ₩58,019 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,350 | ₩57,598 | ₩57,350 | ₩57,537 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩57,029 | ₩57,029 | ₩56,582 | ₩56,582 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,428 | ₩56,461 | ₩56,374 | ₩56,413 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,662 | ₩57,009 | ₩56,503 | ₩56,595 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,557 | ₩57,577 | ₩57,410 | ₩57,429 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩57,020 | ₩57,020 | ₩56,929 | ₩56,936 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,611 | ₩57,611 | ₩57,491 | ₩57,491 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,052 | ₩58,119 | ₩57,900 | ₩57,900 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,279 | ₩58,279 | ₩57,918 | ₩58,104 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,611 | ₩58,226 | ₩57,611 | ₩58,084 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,384 | ₩57,384 | ₩56,956 | ₩57,090 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,277 | ₩57,322 | ₩57,130 | ₩57,170 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,651 | ₩57,825 | ₩57,477 | ₩57,664 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,379 | ₩58,379 | ₩57,838 | ₩57,898 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,333 | ₩58,506 | ₩58,092 | ₩58,466 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,357 | ₩57,377 | ₩57,317 | ₩57,377 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,477 | ₩57,477 | ₩57,170 | ₩57,328 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,464 | ₩57,464 | ₩57,059 | ₩57,059 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,811 | ₩57,811 | ₩57,791 | ₩57,791 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,186 | ₩58,186 | ₩57,491 | ₩57,544 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,253 | ₩58,319 | ₩57,980 | ₩57,980 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,694 | ₩58,694 | ₩58,446 | ₩58,547 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,810 | ₩59,831 | ₩59,562 | ₩59,566 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,723 | ₩59,723 | ₩59,308 | ₩59,435 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,696 | ₩59,923 | ₩59,683 | ₩59,715 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,509 | ₩59,509 | ₩59,260 | ₩59,260 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,242 | ₩59,242 | ₩58,770 | ₩58,770 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,215 | ₩59,456 | ₩59,028 | ₩59,028 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,268 | ₩59,308 | ₩59,014 | ₩59,258 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,974 | ₩59,001 | ₩58,827 | ₩58,881 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,382 | ₩59,442 | ₩59,081 | ₩59,161 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,135 | ₩59,456 | ₩58,907 | ₩58,907 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,377 | ₩57,798 | ₩57,370 | ₩57,397 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,802 | ₩56,515 | ₩55,615 | ₩56,301 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,071 | ₩55,633 | ₩55,071 | ₩55,554 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,684 | ₩54,684 | ₩53,549 | ₩53,549 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,289 | ₩54,871 | ₩54,289 | ₩54,813 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,666 | ₩55,666 | ₩54,804 | ₩55,226 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,167 | ₩56,354 | ₩55,619 | ₩55,619 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,341 | ₩56,368 | ₩56,027 | ₩56,142 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,303 | ₩57,303 | ₩57,143 | ₩57,143 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩57,023 | ₩57,349 | ₩57,023 | ₩57,349 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,063 | ₩57,223 | ₩56,435 | ₩56,435 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,419 | ₩56,648 | ₩55,419 | ₩56,234 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,202 | ₩57,270 | ₩56,968 | ₩56,968 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,453 | ₩58,453 | ₩57,373 | ₩57,985 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,892 | ₩58,013 | ₩57,892 | ₩57,974 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,598 | ₩57,658 | ₩57,076 | ₩57,174 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,798 | ₩58,119 | ₩57,638 | ₩58,119 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,611 | ₩57,952 | ₩57,611 | ₩57,745 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,194 | ₩57,250 | ₩56,194 | ₩57,143 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩57,036 | ₩57,130 | ₩56,622 | ₩56,943 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,270 | ₩57,783 | ₩57,270 | ₩57,598 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,491 | ₩57,544 | ₩56,555 | ₩56,702 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,250 | ₩57,544 | ₩57,170 | ₩57,290 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,457 | ₩57,905 | ₩57,457 | ₩57,825 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,241 | ₩56,956 | ₩56,060 | ₩56,912 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,844 | ₩55,833 | ₩54,643 | ₩54,643 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,709 | ₩56,127 | ₩55,138 | ₩55,138 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,913 | ₩56,689 | ₩55,786 | ₩55,896 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,515 | ₩56,515 | ₩56,178 | ₩56,178 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,172 | ₩58,279 | ₩57,488 | ₩57,488 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,852 | ₩58,261 | ₩57,852 | ₩58,261 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,691 | ₩57,825 | ₩57,103 | ₩57,160 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,985 | ₩58,079 | ₩57,595 | ₩57,595 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,738 | ₩57,978 | ₩57,738 | ₩57,950 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,114 | ₩56,345 | ₩56,114 | ₩56,280 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,192 | ₩56,207 | ₩54,804 | ₩56,191 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,873 | ₩55,873 | ₩54,938 | ₩54,962 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,836 | ₩57,143 | ₩55,051 | ₩56,043 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,809 | ₩57,009 | ₩56,461 | ₩56,504 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,678 | ₩57,678 | ₩56,274 | ₩56,274 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,132 | ₩58,600 | ₩58,132 | ₩58,440 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,161 | ₩59,161 | ₩58,493 | ₩58,587 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,469 | ₩59,536 | ₩59,268 | ₩59,415 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,115 | ₩59,522 | ₩58,981 | ₩59,161 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,760 | ₩58,801 | ₩58,613 | ₩58,613 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,838 | ₩58,551 | ₩57,838 | ₩58,551 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,119 | ₩58,119 | ₩57,666 | ₩57,865 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,611 | ₩58,259 | ₩57,611 | ₩57,932 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,464 | ₩57,771 | ₩57,464 | ₩57,491 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,143 | ₩57,511 | ₩57,090 | ₩57,491 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,622 | ₩57,277 | ₩56,622 | ₩57,277 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,395 | ₩56,715 | ₩56,261 | ₩56,555 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,745 | ₩57,745 | ₩56,702 | ₩56,755 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,878 | ₩57,878 | ₩57,477 | ₩57,477 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,039 | ₩58,381 | ₩57,918 | ₩58,346 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,650 | ₩57,738 | ₩57,646 | ₩57,646 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,050 | ₩57,060 | ₩56,622 | ₩57,060 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,076 | ₩57,571 | ₩57,076 | ₩57,317 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,156 | ₩57,168 | ₩57,036 | ₩57,156 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,929 | ₩56,991 | ₩56,555 | ₩56,572 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,940 | ₩56,779 | ₩55,940 | ₩56,779 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,539 | ₩55,927 | ₩55,539 | ₩55,806 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,606 | ₩55,713 | ₩55,165 | ₩55,339 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,445 | ₩55,793 | ₩55,445 | ₩55,512 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,750 | ₩55,379 | ₩54,750 | ₩55,031 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,737 | ₩54,804 | ₩54,537 | ₩54,697 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,871 | ₩54,871 | ₩54,470 | ₩54,750 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,991 | ₩55,405 | ₩54,991 | ₩55,232 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,897 | ₩55,368 | ₩54,684 | ₩55,368 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩55,018 | ₩55,085 | ₩54,550 | ₩54,602 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,496 | ₩55,036 | ₩54,496 | ₩55,036 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,416 | ₩54,416 | ₩53,895 | ₩53,895 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,470 | ₩54,470 | ₩54,136 | ₩54,340 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,336 | ₩54,617 | ₩54,336 | ₩54,527 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,494 | ₩53,654 | ₩53,494 | ₩53,601 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,120 | ₩53,652 | ₩53,120 | ₩53,652 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,425 | ₩52,807 | ₩52,425 | ₩52,807 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,342 | ₩51,851 | ₩51,342 | ₩51,851 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,382 | ₩51,382 | ₩51,181 | ₩51,208 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,393 | ₩50,988 | ₩50,379 | ₩50,988 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,687 | ₩50,794 | ₩50,513 | ₩50,601 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,775 | ₩49,040 | ₩48,227 | ₩49,040 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,455 | ₩48,735 | ₩48,455 | ₩48,721 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,515 | ₩48,515 | ₩48,515 | ₩48,515 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,308 | ₩48,896 | ₩48,294 | ₩48,294 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,650 | ₩48,080 | ₩46,650 | ₩48,080 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,904 | ₩46,904 | ₩45,821 | ₩46,049 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,824 | ₩47,011 | ₩46,396 | ₩46,436 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,415 | ₩48,415 | ₩47,546 | ₩47,546 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩49,016 | ₩49,110 | ₩48,842 | ₩48,896 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,602 | ₩48,655 | ₩48,334 | ₩48,535 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,076 | ₩49,136 | ₩48,882 | ₩48,963 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,556 | ₩48,856 | ₩48,149 | ₩48,149 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,735 | ₩49,163 | ₩48,735 | ₩49,096 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,872 | ₩49,872 | ₩49,294 | ₩49,294 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,093 | ₩50,150 | ₩49,905 | ₩49,948 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,698 | ₩49,916 | ₩49,698 | ₩49,877 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,377 | ₩49,377 | ₩49,242 | ₩49,242 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,199 | ₩50,240 | ₩49,865 | ₩49,865 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,961 | ₩50,961 | ₩50,647 | ₩50,813 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,794 | ₩51,117 | ₩50,674 | ₩50,782 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,966 | ₩50,767 | ₩49,938 | ₩50,767 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,325 | ₩50,325 | ₩49,898 | ₩49,918 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,286 | ₩50,724 | ₩50,286 | ₩50,724 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,446 | ₩50,674 | ₩50,446 | ₩50,666 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,631 | ₩50,015 | ₩49,270 | ₩50,015 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,393 | ₩50,754 | ₩50,326 | ₩50,633 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,313 | ₩50,580 | ₩50,246 | ₩50,580 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,115 | ₩51,115 | ₩50,607 | ₩50,878 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,649 | ₩51,692 | ₩51,611 | ₩51,692 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,567 | ₩51,021 | ₩50,567 | ₩50,960 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,115 | ₩51,115 | ₩50,313 | ₩50,462 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,740 | ₩51,108 | ₩50,740 | ₩51,108 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,672 | ₩50,682 | ₩50,672 | ₩50,682 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,887 | ₩51,141 | ₩50,865 | ₩50,889 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,433 | ₩50,700 | ₩50,433 | ₩50,493 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,633 | ₩50,660 | ₩50,215 | ₩50,215 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,349 | ₩51,349 | ₩50,421 | ₩50,421 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,943 | ₩51,943 | ₩51,255 | ₩51,350 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,676 | ₩51,716 | ₩51,322 | ₩51,322 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,756 | ₩51,810 | ₩51,529 | ₩51,596 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,286 | ₩51,087 | ₩50,286 | ₩51,087 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,765 | ₩50,246 | ₩49,751 | ₩49,821 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,743 | ₩51,743 | ₩50,477 | ₩50,854 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,645 | ₩52,645 | ₩51,255 | ₩51,578 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,625 | ₩52,785 | ₩52,612 | ₩52,785 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,946 | ₩52,946 | ₩52,398 | ₩52,398 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,318 | ₩52,941 | ₩52,037 | ₩52,941 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,801 | ₩53,801 | ₩53,467 | ₩53,601 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,165 | ₩53,614 | ₩53,165 | ₩53,473 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,612 | ₩52,946 | ₩52,518 | ₩52,942 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,772 | ₩52,772 | ₩52,580 | ₩52,580 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,331 | ₩52,692 | ₩52,331 | ₩52,372 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,877 | ₩52,171 | ₩51,570 | ₩52,081 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,064 | ₩52,264 | ₩51,675 | ₩51,675 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,347 | ₩53,374 | ₩53,145 | ₩53,145 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,427 | ₩53,427 | ₩53,041 | ₩53,041 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,759 | ₩53,039 | ₩52,585 | ₩52,914 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,735 | ₩53,735 | ₩53,574 | ₩53,717 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,347 | ₩54,042 | ₩53,347 | ₩54,042 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,735 | ₩53,735 | ₩53,706 | ₩53,706 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,908 | ₩53,908 | ₩53,340 | ₩53,340 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,801 | ₩53,923 | ₩53,801 | ₩53,923 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,761 | ₩53,768 | ₩53,736 | ₩53,751 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,165 | ₩53,259 | ₩53,160 | ₩53,259 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,253 | ₩53,267 | ₩52,844 | ₩53,213 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,574 | ₩53,574 | ₩53,146 | ₩53,146 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,521 | ₩53,521 | ₩53,521 | ₩53,521 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,561 | ₩53,614 | ₩53,507 | ₩53,614 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,828 | ₩53,948 | ₩53,828 | ₩53,868 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,654 | ₩53,825 | ₩53,654 | ₩53,801 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,360 | ₩53,735 | ₩53,360 | ₩53,735 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,293 | ₩53,293 | ₩53,213 | ₩53,240 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,612 | ₩52,919 | ₩52,610 | ₩52,866 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,943 | ₩52,344 | ₩51,943 | ₩52,117 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,171 | ₩52,331 | ₩51,355 | ₩51,355 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,568 | ₩52,568 | ₩52,568 | ₩52,568 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,060 | ₩53,060 | ₩52,403 | ₩52,403 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,200 | ₩53,293 | ₩52,794 | ₩52,794 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,841 | ₩53,971 | ₩53,481 | ₩53,971 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,862 | ₩54,107 | ₩53,708 | ₩54,107 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,714 | ₩53,944 | ₩53,714 | ₩53,862 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,043 | ₩54,043 | ₩53,748 | ₩53,848 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,948 | ₩54,025 | ₩53,761 | ₩53,847 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,644 | ₩53,676 | ₩53,588 | ₩53,676 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,466 | ₩53,668 | ₩53,466 | ₩53,666 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,880 | ₩53,880 | ₩53,788 | ₩53,815 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,574 | ₩53,574 | ₩53,414 | ₩53,414 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,808 | ₩53,920 | ₩53,808 | ₩53,920 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,708 | ₩53,821 | ₩53,534 | ₩53,735 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,558 | ₩53,299 | ₩52,558 | ₩53,299 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,237 | ₩52,850 | ₩52,237 | ₩52,850 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,262 | ₩51,596 | ₩50,727 | ₩51,274 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,173 | ₩53,173 | ₩51,101 | ₩51,198 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,131 | ₩52,390 | ₩52,131 | ₩52,390 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,278 | ₩52,358 | ₩51,762 | ₩51,863 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,133 | ₩53,133 | ₩52,537 | ₩52,537 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,131 | ₩53,215 | ₩52,131 | ₩52,977 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,053 | ₩53,053 | ₩52,796 | ₩52,796 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩54,029 | ₩54,176 | ₩53,895 | ₩54,126 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,136 | ₩54,336 | ₩54,136 | ₩54,297 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,352 | ₩54,603 | ₩54,352 | ₩54,558 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,946 | ₩53,160 | ₩52,131 | ₩53,156 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,761 | ₩53,761 | ₩53,293 | ₩53,362 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,496 | ₩54,510 | ₩54,367 | ₩54,367 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,590 | ₩54,590 | ₩54,246 | ₩54,246 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,646 | ₩55,646 | ₩55,352 | ₩55,388 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,312 | ₩55,365 | ₩55,044 | ₩55,044 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,445 | ₩55,445 | ₩54,911 | ₩54,911 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,740 | ₩55,939 | ₩55,740 | ₩55,842 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,959 | ₩55,339 | ₩54,959 | ₩55,336 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,550 | ₩54,764 | ₩54,550 | ₩54,764 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,681 | ₩53,971 | ₩53,681 | ₩53,828 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,281 | ₩53,281 | ₩53,248 | ₩53,248 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,906 | ₩52,906 | ₩52,532 | ₩52,657 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,985 | ₩53,038 | ₩52,985 | ₩53,038 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,973 | ₩53,173 | ₩52,973 | ₩53,090 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,943 | ₩52,585 | ₩51,910 | ₩52,581 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,933 | ₩53,026 | ₩52,224 | ₩52,437 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,906 | ₩52,906 | ₩52,503 | ₩52,503 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,278 | ₩52,719 | ₩51,703 | ₩52,308 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,959 | ₩53,106 | ₩52,745 | ₩53,034 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,868 | ₩53,868 | ₩51,826 | ₩51,826 | -3.79% | 2.7천 |
|---|