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 | ₩60,201 | ₩60,279 | ₩60,185 | ₩60,272 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,265 | ₩60,506 | ₩59,666 | ₩59,666 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,252 | ₩60,613 | ₩60,252 | ₩60,613 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,653 | ₩61,000 | ₩60,653 | ₩60,733 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,865 | ₩60,412 | ₩59,865 | ₩60,332 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,265 | ₩60,265 | ₩59,731 | ₩59,793 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,063 | ₩59,184 | ₩58,997 | ₩59,184 | +0.20% | 6천 |
| 2026.09.30 | ₩59,598 | ₩59,674 | ₩59,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,063 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,304 | ₩59,304 | ₩59,063 | ₩59,117 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,003 | ₩59,237 | ₩59,003 | ₩59,082 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,424 | ₩59,451 | ₩59,350 | ₩59,451 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,142 | ₩59,113 | ₩58,142 | ₩59,113 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,023 | ₩59,023 | ₩58,903 | ₩58,982 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,424 | ₩59,504 | ₩59,424 | ₩59,497 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,696 | ₩59,310 | ₩58,696 | ₩59,297 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,594 | ₩57,975 | ₩57,594 | ₩57,975 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,307 | ₩57,554 | ₩57,307 | ₩57,494 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩56,986 | ₩56,986 | ₩56,539 | ₩56,539 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,385 | ₩56,419 | ₩56,332 | ₩56,371 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,619 | ₩56,966 | ₩56,460 | ₩56,552 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,514 | ₩57,534 | ₩57,367 | ₩57,386 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩56,977 | ₩56,977 | ₩56,886 | ₩56,893 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,567 | ₩57,567 | ₩57,447 | ₩57,447 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,008 | ₩58,075 | ₩57,856 | ₩57,856 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,235 | ₩58,235 | ₩57,875 | ₩58,060 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,567 | ₩58,182 | ₩57,567 | ₩58,040 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,340 | ₩57,340 | ₩56,913 | ₩57,046 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,233 | ₩57,279 | ₩57,087 | ₩57,127 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,607 | ₩57,781 | ₩57,434 | ₩57,621 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,335 | ₩58,335 | ₩57,794 | ₩57,855 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,289 | ₩58,462 | ₩58,048 | ₩58,422 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,314 | ₩57,334 | ₩57,274 | ₩57,334 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,434 | ₩57,434 | ₩57,127 | ₩57,284 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,420 | ₩57,420 | ₩57,016 | ₩57,016 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,768 | ₩57,768 | ₩57,748 | ₩57,748 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,142 | ₩58,142 | ₩57,447 | ₩57,501 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,209 | ₩58,275 | ₩57,936 | ₩57,936 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,649 | ₩58,649 | ₩58,402 | ₩58,502 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,765 | ₩59,786 | ₩59,517 | ₩59,521 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,678 | ₩59,678 | ₩59,264 | ₩59,391 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,651 | ₩59,878 | ₩59,638 | ₩59,670 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,464 | ₩59,464 | ₩59,216 | ₩59,216 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,197 | ₩59,197 | ₩58,725 | ₩58,725 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,170 | ₩59,411 | ₩58,983 | ₩58,983 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,224 | ₩59,264 | ₩58,970 | ₩59,213 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,930 | ₩58,956 | ₩58,783 | ₩58,836 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,337 | ₩59,397 | ₩59,037 | ₩59,117 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,090 | ₩59,411 | ₩58,863 | ₩58,863 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,334 | ₩57,754 | ₩57,327 | ₩57,354 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,760 | ₩56,472 | ₩55,573 | ₩56,258 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,030 | ₩55,591 | ₩55,030 | ₩55,512 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,642 | ₩54,642 | ₩53,508 | ₩53,508 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,248 | ₩54,829 | ₩54,248 | ₩54,772 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,624 | ₩55,624 | ₩54,762 | ₩55,185 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,125 | ₩56,312 | ₩55,577 | ₩55,577 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,298 | ₩56,325 | ₩55,985 | ₩56,099 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,260 | ₩57,260 | ₩57,100 | ₩57,100 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩56,980 | ₩57,306 | ₩56,980 | ₩57,306 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,020 | ₩57,180 | ₩56,392 | ₩56,392 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,377 | ₩56,606 | ₩55,377 | ₩56,192 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,159 | ₩57,227 | ₩56,925 | ₩56,925 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,409 | ₩58,409 | ₩57,330 | ₩57,941 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,848 | ₩57,969 | ₩57,848 | ₩57,931 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,554 | ₩57,614 | ₩57,033 | ₩57,131 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,754 | ₩58,075 | ₩57,594 | ₩58,075 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,567 | ₩57,908 | ₩57,567 | ₩57,701 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,152 | ₩57,207 | ₩56,152 | ₩57,100 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩56,993 | ₩57,087 | ₩56,579 | ₩56,900 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,227 | ₩57,740 | ₩57,227 | ₩57,554 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,447 | ₩57,501 | ₩56,512 | ₩56,659 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,207 | ₩57,501 | ₩57,127 | ₩57,247 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,414 | ₩57,861 | ₩57,414 | ₩57,781 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,198 | ₩56,913 | ₩56,018 | ₩56,869 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,803 | ₩55,791 | ₩54,602 | ₩54,602 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,667 | ₩56,085 | ₩55,096 | ₩55,096 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,871 | ₩56,646 | ₩55,744 | ₩55,854 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,472 | ₩56,472 | ₩56,136 | ₩56,136 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,128 | ₩58,235 | ₩57,444 | ₩57,444 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,808 | ₩58,217 | ₩57,808 | ₩58,217 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,648 | ₩57,781 | ₩57,060 | ₩57,117 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,941 | ₩58,035 | ₩57,551 | ₩57,551 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,694 | ₩57,935 | ₩57,694 | ₩57,907 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,071 | ₩56,302 | ₩56,071 | ₩56,237 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,150 | ₩56,165 | ₩54,762 | ₩56,149 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,831 | ₩55,831 | ₩54,896 | ₩54,920 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,793 | ₩57,100 | ₩55,010 | ₩56,001 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,766 | ₩56,966 | ₩56,419 | ₩56,461 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,634 | ₩57,634 | ₩56,232 | ₩56,232 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,088 | ₩58,556 | ₩58,088 | ₩58,395 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,117 | ₩59,117 | ₩58,449 | ₩58,542 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,424 | ₩59,491 | ₩59,224 | ₩59,371 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,070 | ₩59,477 | ₩58,936 | ₩59,117 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,716 | ₩58,756 | ₩58,569 | ₩58,569 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,794 | ₩58,506 | ₩57,794 | ₩58,506 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,075 | ₩58,075 | ₩57,622 | ₩57,821 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,567 | ₩58,215 | ₩57,567 | ₩57,888 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,420 | ₩57,728 | ₩57,420 | ₩57,447 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,100 | ₩57,467 | ₩57,046 | ₩57,447 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,579 | ₩57,233 | ₩56,579 | ₩57,233 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,352 | ₩56,672 | ₩56,218 | ₩56,512 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,701 | ₩57,701 | ₩56,659 | ₩56,713 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,835 | ₩57,835 | ₩57,434 | ₩57,434 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩57,995 | ₩58,337 | ₩57,875 | ₩58,302 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,606 | ₩57,694 | ₩57,602 | ₩57,602 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,006 | ₩57,017 | ₩56,579 | ₩57,017 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,033 | ₩57,527 | ₩57,033 | ₩57,274 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,113 | ₩57,125 | ₩56,993 | ₩57,113 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,886 | ₩56,948 | ₩56,512 | ₩56,530 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,898 | ₩56,737 | ₩55,898 | ₩56,737 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,497 | ₩55,884 | ₩55,497 | ₩55,764 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,564 | ₩55,671 | ₩55,123 | ₩55,297 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,404 | ₩55,751 | ₩55,404 | ₩55,470 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,709 | ₩55,337 | ₩54,709 | ₩54,990 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,696 | ₩54,762 | ₩54,495 | ₩54,656 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,829 | ₩54,829 | ₩54,429 | ₩54,709 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,949 | ₩55,364 | ₩54,949 | ₩55,190 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,856 | ₩55,326 | ₩54,642 | ₩55,326 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩54,976 | ₩55,043 | ₩54,509 | ₩54,561 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,455 | ₩54,995 | ₩54,455 | ₩54,995 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,375 | ₩54,375 | ₩53,854 | ₩53,854 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,429 | ₩54,429 | ₩54,095 | ₩54,299 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,295 | ₩54,575 | ₩54,295 | ₩54,486 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,454 | ₩53,614 | ₩53,454 | ₩53,560 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,080 | ₩53,611 | ₩53,080 | ₩53,611 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,385 | ₩52,767 | ₩52,385 | ₩52,767 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,303 | ₩51,812 | ₩51,303 | ₩51,812 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,343 | ₩51,343 | ₩51,143 | ₩51,170 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,355 | ₩50,949 | ₩50,341 | ₩50,949 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,649 | ₩50,755 | ₩50,475 | ₩50,563 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,739 | ₩49,003 | ₩48,191 | ₩49,003 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,418 | ₩48,699 | ₩48,418 | ₩48,684 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,478 | ₩48,478 | ₩48,478 | ₩48,478 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,271 | ₩48,859 | ₩48,258 | ₩48,258 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,615 | ₩48,044 | ₩46,615 | ₩48,044 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,869 | ₩46,869 | ₩45,787 | ₩46,014 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,789 | ₩46,976 | ₩46,361 | ₩46,401 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,378 | ₩48,378 | ₩47,510 | ₩47,510 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩48,979 | ₩49,073 | ₩48,805 | ₩48,859 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,565 | ₩48,618 | ₩48,298 | ₩48,498 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,039 | ₩49,099 | ₩48,845 | ₩48,926 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,520 | ₩48,819 | ₩48,112 | ₩48,112 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,699 | ₩49,126 | ₩48,699 | ₩49,059 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,834 | ₩49,834 | ₩49,257 | ₩49,257 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,056 | ₩50,112 | ₩49,867 | ₩49,910 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,660 | ₩49,878 | ₩49,660 | ₩49,839 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,340 | ₩49,340 | ₩49,205 | ₩49,205 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,161 | ₩50,202 | ₩49,827 | ₩49,827 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,922 | ₩50,922 | ₩50,609 | ₩50,774 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,755 | ₩51,079 | ₩50,635 | ₩50,743 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,929 | ₩50,729 | ₩49,901 | ₩50,729 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,287 | ₩50,287 | ₩49,861 | ₩49,881 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,248 | ₩50,686 | ₩50,248 | ₩50,686 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,408 | ₩50,635 | ₩50,408 | ₩50,627 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,593 | ₩49,977 | ₩49,233 | ₩49,977 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,355 | ₩50,715 | ₩50,288 | ₩50,595 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,275 | ₩50,542 | ₩50,208 | ₩50,542 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,076 | ₩51,076 | ₩50,568 | ₩50,840 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,610 | ₩51,653 | ₩51,572 | ₩51,653 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,528 | ₩50,983 | ₩50,528 | ₩50,921 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,076 | ₩51,076 | ₩50,275 | ₩50,424 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,702 | ₩51,069 | ₩50,702 | ₩51,069 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,634 | ₩50,643 | ₩50,634 | ₩50,643 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,849 | ₩51,103 | ₩50,826 | ₩50,850 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,395 | ₩50,662 | ₩50,395 | ₩50,455 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,595 | ₩50,622 | ₩50,177 | ₩50,177 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,310 | ₩51,310 | ₩50,383 | ₩50,383 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,904 | ₩51,904 | ₩51,216 | ₩51,311 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,637 | ₩51,677 | ₩51,283 | ₩51,283 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,717 | ₩51,771 | ₩51,490 | ₩51,557 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,248 | ₩51,048 | ₩50,248 | ₩51,048 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,727 | ₩50,208 | ₩49,714 | ₩49,783 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,704 | ₩51,704 | ₩50,439 | ₩50,816 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,605 | ₩52,605 | ₩51,216 | ₩51,540 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,585 | ₩52,746 | ₩52,572 | ₩52,746 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,906 | ₩52,906 | ₩52,358 | ₩52,358 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,278 | ₩52,901 | ₩51,998 | ₩52,901 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,761 | ₩53,761 | ₩53,427 | ₩53,560 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,125 | ₩53,574 | ₩53,125 | ₩53,432 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,572 | ₩52,906 | ₩52,478 | ₩52,902 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,732 | ₩52,732 | ₩52,540 | ₩52,540 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,291 | ₩52,652 | ₩52,291 | ₩52,333 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,837 | ₩52,131 | ₩51,531 | ₩52,042 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,024 | ₩52,225 | ₩51,636 | ₩51,636 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,307 | ₩53,333 | ₩53,105 | ₩53,105 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,387 | ₩53,387 | ₩53,001 | ₩53,001 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,719 | ₩52,999 | ₩52,545 | ₩52,874 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,694 | ₩53,694 | ₩53,534 | ₩53,677 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,307 | ₩54,001 | ₩53,307 | ₩54,001 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,694 | ₩53,694 | ₩53,666 | ₩53,666 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,868 | ₩53,868 | ₩53,300 | ₩53,300 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,761 | ₩53,882 | ₩53,761 | ₩53,882 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,721 | ₩53,727 | ₩53,695 | ₩53,710 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,125 | ₩53,218 | ₩53,120 | ₩53,218 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,213 | ₩53,226 | ₩52,804 | ₩53,173 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,534 | ₩53,534 | ₩53,106 | ₩53,106 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,480 | ₩53,480 | ₩53,480 | ₩53,480 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,520 | ₩53,574 | ₩53,467 | ₩53,574 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,787 | ₩53,908 | ₩53,787 | ₩53,827 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,614 | ₩53,785 | ₩53,614 | ₩53,761 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,320 | ₩53,694 | ₩53,320 | ₩53,694 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,253 | ₩53,253 | ₩53,173 | ₩53,200 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,572 | ₩52,879 | ₩52,571 | ₩52,826 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,904 | ₩52,305 | ₩51,904 | ₩52,078 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,131 | ₩52,291 | ₩51,316 | ₩51,316 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,528 | ₩52,528 | ₩52,528 | ₩52,528 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,019 | ₩53,019 | ₩52,364 | ₩52,364 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,160 | ₩53,253 | ₩52,754 | ₩52,754 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,801 | ₩53,930 | ₩53,440 | ₩53,930 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,821 | ₩54,067 | ₩53,667 | ₩54,067 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,674 | ₩53,904 | ₩53,674 | ₩53,821 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,002 | ₩54,002 | ₩53,707 | ₩53,807 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,908 | ₩53,984 | ₩53,721 | ₩53,806 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,603 | ₩53,635 | ₩53,547 | ₩53,635 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,425 | ₩53,627 | ₩53,425 | ₩53,626 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,840 | ₩53,840 | ₩53,747 | ₩53,774 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,534 | ₩53,534 | ₩53,373 | ₩53,373 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,767 | ₩53,880 | ₩53,767 | ₩53,880 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,667 | ₩53,781 | ₩53,494 | ₩53,694 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,519 | ₩53,259 | ₩52,519 | ₩53,259 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,198 | ₩52,810 | ₩52,198 | ₩52,810 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,223 | ₩51,557 | ₩50,689 | ₩51,235 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,133 | ₩53,133 | ₩51,063 | ₩51,159 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,091 | ₩52,350 | ₩52,091 | ₩52,350 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,238 | ₩52,318 | ₩51,722 | ₩51,824 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,093 | ₩53,093 | ₩52,497 | ₩52,497 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,091 | ₩53,174 | ₩52,091 | ₩52,937 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,013 | ₩53,013 | ₩52,756 | ₩52,756 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩53,988 | ₩54,135 | ₩53,854 | ₩54,085 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,095 | ₩54,295 | ₩54,095 | ₩54,256 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,311 | ₩54,562 | ₩54,311 | ₩54,517 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,906 | ₩53,120 | ₩52,091 | ₩53,116 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,721 | ₩53,721 | ₩53,253 | ₩53,321 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,455 | ₩54,469 | ₩54,326 | ₩54,326 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,549 | ₩54,549 | ₩54,205 | ₩54,205 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,604 | ₩55,604 | ₩55,310 | ₩55,346 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,270 | ₩55,323 | ₩55,003 | ₩55,003 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,404 | ₩55,404 | ₩54,869 | ₩54,869 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,697 | ₩55,896 | ₩55,697 | ₩55,800 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,917 | ₩55,297 | ₩54,917 | ₩55,294 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,509 | ₩54,722 | ₩54,509 | ₩54,722 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,641 | ₩53,930 | ₩53,641 | ₩53,787 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,241 | ₩53,241 | ₩53,208 | ₩53,208 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,866 | ₩52,866 | ₩52,492 | ₩52,617 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,945 | ₩52,998 | ₩52,945 | ₩52,998 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,933 | ₩53,133 | ₩52,933 | ₩53,050 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,904 | ₩52,545 | ₩51,871 | ₩52,541 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,893 | ₩52,986 | ₩52,185 | ₩52,397 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,866 | ₩52,866 | ₩52,464 | ₩52,464 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,238 | ₩52,679 | ₩51,664 | ₩52,269 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,919 | ₩53,066 | ₩52,706 | ₩52,994 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,827 | ₩53,827 | ₩51,787 | ₩51,787 | -3.79% | 2.7천 |
|---|