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 | ₩60,218 | ₩60,295 | ₩60,202 | ₩60,289 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,282 | ₩60,523 | ₩59,682 | ₩59,682 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,269 | ₩60,629 | ₩60,269 | ₩60,629 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,670 | ₩61,017 | ₩60,670 | ₩60,750 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,881 | ₩60,429 | ₩59,881 | ₩60,349 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,282 | ₩60,282 | ₩59,748 | ₩59,809 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,080 | ₩59,200 | ₩59,013 | ₩59,200 | +0.20% | 6천 |
| 2026.09.30 | ₩59,614 | ₩59,690 | ₩59,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,080 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,320 | ₩59,320 | ₩59,080 | ₩59,133 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,020 | ₩59,253 | ₩59,020 | ₩59,098 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,440 | ₩59,467 | ₩59,367 | ₩59,467 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,158 | ₩59,129 | ₩58,158 | ₩59,129 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,040 | ₩59,040 | ₩58,919 | ₩58,998 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,440 | ₩59,521 | ₩59,440 | ₩59,514 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,712 | ₩59,327 | ₩58,712 | ₩59,313 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,610 | ₩57,991 | ₩57,610 | ₩57,991 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,323 | ₩57,570 | ₩57,323 | ₩57,510 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩57,002 | ₩57,002 | ₩56,555 | ₩56,555 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,401 | ₩56,434 | ₩56,347 | ₩56,386 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,635 | ₩56,982 | ₩56,476 | ₩56,568 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,530 | ₩57,550 | ₩57,383 | ₩57,402 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩56,993 | ₩56,993 | ₩56,902 | ₩56,909 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,583 | ₩57,583 | ₩57,463 | ₩57,463 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,024 | ₩58,091 | ₩57,872 | ₩57,872 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,251 | ₩58,251 | ₩57,891 | ₩58,076 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,583 | ₩58,198 | ₩57,583 | ₩58,056 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,356 | ₩57,356 | ₩56,929 | ₩57,062 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,249 | ₩57,295 | ₩57,102 | ₩57,142 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,623 | ₩57,797 | ₩57,450 | ₩57,637 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,352 | ₩58,352 | ₩57,810 | ₩57,871 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,305 | ₩58,478 | ₩58,064 | ₩58,438 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,329 | ₩57,350 | ₩57,289 | ₩57,350 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,450 | ₩57,450 | ₩57,142 | ₩57,300 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,436 | ₩57,436 | ₩57,032 | ₩57,032 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,784 | ₩57,784 | ₩57,764 | ₩57,764 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,158 | ₩58,158 | ₩57,463 | ₩57,517 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,225 | ₩58,291 | ₩57,952 | ₩57,952 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,666 | ₩58,666 | ₩58,418 | ₩58,519 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,781 | ₩59,802 | ₩59,534 | ₩59,538 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,694 | ₩59,694 | ₩59,280 | ₩59,407 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,668 | ₩59,895 | ₩59,654 | ₩59,686 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,481 | ₩59,481 | ₩59,232 | ₩59,232 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,213 | ₩59,213 | ₩58,742 | ₩58,742 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,187 | ₩59,427 | ₩59,000 | ₩59,000 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,240 | ₩59,280 | ₩58,986 | ₩59,229 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,946 | ₩58,973 | ₩58,799 | ₩58,853 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,354 | ₩59,414 | ₩59,053 | ₩59,133 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,106 | ₩59,427 | ₩58,879 | ₩58,879 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,350 | ₩57,770 | ₩57,343 | ₩57,370 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,776 | ₩56,488 | ₩55,589 | ₩56,274 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,045 | ₩55,606 | ₩55,045 | ₩55,527 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,657 | ₩54,657 | ₩53,523 | ₩53,523 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,263 | ₩54,844 | ₩54,263 | ₩54,787 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,639 | ₩55,639 | ₩54,778 | ₩55,200 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,140 | ₩56,327 | ₩55,593 | ₩55,593 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,314 | ₩56,341 | ₩56,000 | ₩56,115 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,276 | ₩57,276 | ₩57,116 | ₩57,116 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩56,995 | ₩57,321 | ₩56,995 | ₩57,321 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,036 | ₩57,196 | ₩56,408 | ₩56,408 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,392 | ₩56,621 | ₩55,392 | ₩56,207 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,174 | ₩57,243 | ₩56,941 | ₩56,941 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,425 | ₩58,425 | ₩57,346 | ₩57,957 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,864 | ₩57,985 | ₩57,864 | ₩57,947 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,570 | ₩57,630 | ₩57,049 | ₩57,146 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,770 | ₩58,091 | ₩57,610 | ₩58,091 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,583 | ₩57,924 | ₩57,583 | ₩57,717 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,167 | ₩57,223 | ₩56,167 | ₩57,116 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩57,009 | ₩57,102 | ₩56,595 | ₩56,915 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,243 | ₩57,756 | ₩57,243 | ₩57,570 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,463 | ₩57,517 | ₩56,528 | ₩56,675 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,223 | ₩57,517 | ₩57,142 | ₩57,263 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,430 | ₩57,877 | ₩57,430 | ₩57,797 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,214 | ₩56,929 | ₩56,034 | ₩56,885 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,818 | ₩55,806 | ₩54,617 | ₩54,617 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,682 | ₩56,100 | ₩55,112 | ₩55,112 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,887 | ₩56,661 | ₩55,760 | ₩55,869 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,488 | ₩56,488 | ₩56,151 | ₩56,151 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,144 | ₩58,251 | ₩57,460 | ₩57,460 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,824 | ₩58,233 | ₩57,824 | ₩58,233 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,663 | ₩57,797 | ₩57,076 | ₩57,133 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,957 | ₩58,051 | ₩57,567 | ₩57,567 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,710 | ₩57,951 | ₩57,710 | ₩57,923 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,087 | ₩56,318 | ₩56,087 | ₩56,253 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,165 | ₩56,180 | ₩54,778 | ₩56,164 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,846 | ₩55,846 | ₩54,911 | ₩54,935 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,808 | ₩57,116 | ₩55,025 | ₩56,016 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,782 | ₩56,982 | ₩56,434 | ₩56,477 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,650 | ₩57,650 | ₩56,247 | ₩56,247 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,104 | ₩58,572 | ₩58,104 | ₩58,412 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,133 | ₩59,133 | ₩58,465 | ₩58,559 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,440 | ₩59,507 | ₩59,240 | ₩59,387 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,086 | ₩59,494 | ₩58,953 | ₩59,133 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,732 | ₩58,772 | ₩58,585 | ₩58,585 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,810 | ₩58,523 | ₩57,810 | ₩58,523 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,091 | ₩58,091 | ₩57,638 | ₩57,837 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,583 | ₩58,231 | ₩57,583 | ₩57,904 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,436 | ₩57,744 | ₩57,436 | ₩57,463 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,116 | ₩57,483 | ₩57,062 | ₩57,463 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,595 | ₩57,249 | ₩56,595 | ₩57,249 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,368 | ₩56,688 | ₩56,234 | ₩56,528 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,717 | ₩57,717 | ₩56,675 | ₩56,728 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,851 | ₩57,851 | ₩57,450 | ₩57,450 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,011 | ₩58,353 | ₩57,891 | ₩58,318 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,622 | ₩57,710 | ₩57,618 | ₩57,618 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,022 | ₩57,033 | ₩56,595 | ₩57,033 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,049 | ₩57,543 | ₩57,049 | ₩57,289 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,129 | ₩57,141 | ₩57,009 | ₩57,129 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,902 | ₩56,963 | ₩56,528 | ₩56,545 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,913 | ₩56,752 | ₩55,913 | ₩56,752 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,512 | ₩55,900 | ₩55,512 | ₩55,780 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,579 | ₩55,686 | ₩55,138 | ₩55,312 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,419 | ₩55,766 | ₩55,419 | ₩55,486 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,724 | ₩55,352 | ₩54,724 | ₩55,005 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,711 | ₩54,778 | ₩54,510 | ₩54,671 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,844 | ₩54,844 | ₩54,444 | ₩54,724 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,965 | ₩55,379 | ₩54,965 | ₩55,205 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,871 | ₩55,341 | ₩54,657 | ₩55,341 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩54,991 | ₩55,058 | ₩54,524 | ₩54,576 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,470 | ₩55,010 | ₩54,470 | ₩55,010 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,390 | ₩54,390 | ₩53,869 | ₩53,869 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,444 | ₩54,444 | ₩54,110 | ₩54,314 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,310 | ₩54,591 | ₩54,310 | ₩54,501 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,468 | ₩53,629 | ₩53,468 | ₩53,575 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,094 | ₩53,626 | ₩53,094 | ₩53,626 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,399 | ₩52,782 | ₩52,399 | ₩52,782 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,317 | ₩51,826 | ₩51,317 | ₩51,826 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,357 | ₩51,357 | ₩51,157 | ₩51,184 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,369 | ₩50,963 | ₩50,355 | ₩50,963 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,663 | ₩50,770 | ₩50,489 | ₩50,577 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,752 | ₩49,017 | ₩48,204 | ₩49,017 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,431 | ₩48,712 | ₩48,431 | ₩48,697 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,284 | ₩48,872 | ₩48,271 | ₩48,271 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,628 | ₩48,057 | ₩46,628 | ₩48,057 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,882 | ₩46,882 | ₩45,799 | ₩46,027 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,801 | ₩46,989 | ₩46,374 | ₩46,414 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,391 | ₩48,391 | ₩47,523 | ₩47,523 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩48,993 | ₩49,086 | ₩48,819 | ₩48,872 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,578 | ₩48,632 | ₩48,311 | ₩48,512 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,053 | ₩49,113 | ₩48,859 | ₩48,939 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,533 | ₩48,832 | ₩48,125 | ₩48,125 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,712 | ₩49,140 | ₩48,712 | ₩49,073 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,848 | ₩49,848 | ₩49,270 | ₩49,270 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,069 | ₩50,126 | ₩49,881 | ₩49,924 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,674 | ₩49,892 | ₩49,674 | ₩49,853 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,353 | ₩49,353 | ₩49,218 | ₩49,218 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,175 | ₩50,216 | ₩49,841 | ₩49,841 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,937 | ₩50,937 | ₩50,623 | ₩50,788 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,770 | ₩51,093 | ₩50,649 | ₩50,757 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,943 | ₩50,743 | ₩49,914 | ₩50,743 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,301 | ₩50,301 | ₩49,874 | ₩49,894 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,262 | ₩50,700 | ₩50,262 | ₩50,700 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,422 | ₩50,649 | ₩50,422 | ₩50,641 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,607 | ₩49,991 | ₩49,246 | ₩49,991 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,369 | ₩50,729 | ₩50,302 | ₩50,609 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,289 | ₩50,556 | ₩50,222 | ₩50,556 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,090 | ₩51,090 | ₩50,582 | ₩50,854 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,625 | ₩51,667 | ₩51,586 | ₩51,667 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,542 | ₩50,997 | ₩50,542 | ₩50,935 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,090 | ₩51,090 | ₩50,289 | ₩50,438 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,716 | ₩51,083 | ₩50,716 | ₩51,083 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,648 | ₩50,657 | ₩50,648 | ₩50,657 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,863 | ₩51,117 | ₩50,840 | ₩50,864 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,409 | ₩50,676 | ₩50,409 | ₩50,469 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,609 | ₩50,636 | ₩50,191 | ₩50,191 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,324 | ₩51,324 | ₩50,397 | ₩50,397 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,919 | ₩51,919 | ₩51,230 | ₩51,325 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,651 | ₩51,691 | ₩51,297 | ₩51,297 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,731 | ₩51,785 | ₩51,504 | ₩51,571 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,262 | ₩51,062 | ₩50,262 | ₩51,062 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,741 | ₩50,222 | ₩49,727 | ₩49,797 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,718 | ₩51,718 | ₩50,453 | ₩50,830 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,620 | ₩52,620 | ₩51,230 | ₩51,554 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,600 | ₩52,760 | ₩52,587 | ₩52,760 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,921 | ₩52,921 | ₩52,373 | ₩52,373 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,293 | ₩52,915 | ₩52,012 | ₩52,915 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,776 | ₩53,776 | ₩53,442 | ₩53,575 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,140 | ₩53,589 | ₩53,140 | ₩53,447 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,587 | ₩52,921 | ₩52,493 | ₩52,917 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,747 | ₩52,747 | ₩52,554 | ₩52,554 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,306 | ₩52,667 | ₩52,306 | ₩52,347 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,852 | ₩52,146 | ₩51,546 | ₩52,056 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,039 | ₩52,239 | ₩51,650 | ₩51,650 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,321 | ₩53,348 | ₩53,120 | ₩53,120 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,402 | ₩53,402 | ₩53,015 | ₩53,015 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,734 | ₩53,014 | ₩52,560 | ₩52,888 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,709 | ₩53,709 | ₩53,548 | ₩53,691 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,321 | ₩54,016 | ₩53,321 | ₩54,016 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,709 | ₩53,709 | ₩53,681 | ₩53,681 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,882 | ₩53,882 | ₩53,315 | ₩53,315 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,776 | ₩53,897 | ₩53,776 | ₩53,897 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,736 | ₩53,742 | ₩53,710 | ₩53,725 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,140 | ₩53,233 | ₩53,134 | ₩53,233 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,228 | ₩53,241 | ₩52,819 | ₩53,188 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,548 | ₩53,548 | ₩53,121 | ₩53,121 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,495 | ₩53,495 | ₩53,495 | ₩53,495 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,535 | ₩53,589 | ₩53,482 | ₩53,589 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,802 | ₩53,923 | ₩53,802 | ₩53,842 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,629 | ₩53,800 | ₩53,629 | ₩53,776 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,335 | ₩53,709 | ₩53,335 | ₩53,709 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,268 | ₩53,268 | ₩53,188 | ₩53,214 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,587 | ₩52,894 | ₩52,585 | ₩52,840 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,919 | ₩52,319 | ₩51,919 | ₩52,092 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,146 | ₩52,306 | ₩51,331 | ₩51,331 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,542 | ₩52,542 | ₩52,542 | ₩52,542 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,034 | ₩53,034 | ₩52,378 | ₩52,378 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,174 | ₩53,268 | ₩52,768 | ₩52,768 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,816 | ₩53,945 | ₩53,455 | ₩53,945 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,836 | ₩54,082 | ₩53,682 | ₩54,082 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,689 | ₩53,919 | ₩53,689 | ₩53,836 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,017 | ₩54,017 | ₩53,722 | ₩53,822 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,923 | ₩53,999 | ₩53,736 | ₩53,821 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,618 | ₩53,650 | ₩53,562 | ₩53,650 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,440 | ₩53,642 | ₩53,440 | ₩53,641 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,854 | ₩53,854 | ₩53,762 | ₩53,789 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,548 | ₩53,548 | ₩53,388 | ₩53,388 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,782 | ₩53,895 | ₩53,782 | ₩53,895 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,682 | ₩53,796 | ₩53,508 | ₩53,709 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,533 | ₩53,273 | ₩52,533 | ₩53,273 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,212 | ₩52,824 | ₩52,212 | ₩52,824 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,237 | ₩51,571 | ₩50,703 | ₩51,249 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,148 | ₩53,148 | ₩51,077 | ₩51,173 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,106 | ₩52,365 | ₩52,106 | ₩52,365 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,253 | ₩52,333 | ₩51,737 | ₩51,838 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,108 | ₩53,108 | ₩52,512 | ₩52,512 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,106 | ₩53,189 | ₩52,106 | ₩52,951 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,027 | ₩53,027 | ₩52,771 | ₩52,771 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩54,003 | ₩54,150 | ₩53,869 | ₩54,100 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,110 | ₩54,310 | ₩54,110 | ₩54,271 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,326 | ₩54,577 | ₩54,326 | ₩54,532 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,921 | ₩53,134 | ₩52,106 | ₩53,130 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,736 | ₩53,736 | ₩53,268 | ₩53,336 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,470 | ₩54,484 | ₩54,341 | ₩54,341 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,564 | ₩54,564 | ₩54,221 | ₩54,221 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,619 | ₩55,619 | ₩55,325 | ₩55,361 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,285 | ₩55,339 | ₩55,018 | ₩55,018 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,419 | ₩55,419 | ₩54,885 | ₩54,885 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,713 | ₩55,912 | ₩55,713 | ₩55,816 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,933 | ₩55,312 | ₩54,933 | ₩55,309 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,524 | ₩54,738 | ₩54,524 | ₩54,738 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,655 | ₩53,945 | ₩53,655 | ₩53,802 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,256 | ₩53,256 | ₩53,222 | ₩53,222 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,880 | ₩52,880 | ₩52,506 | ₩52,632 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,959 | ₩53,013 | ₩52,959 | ₩53,013 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,947 | ₩53,148 | ₩52,947 | ₩53,065 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,919 | ₩52,560 | ₩51,885 | ₩52,556 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,907 | ₩53,001 | ₩52,199 | ₩52,412 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,880 | ₩52,880 | ₩52,478 | ₩52,478 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,253 | ₩52,693 | ₩51,678 | ₩52,283 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,934 | ₩53,081 | ₩52,720 | ₩53,009 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,842 | ₩53,842 | ₩51,801 | ₩51,801 | -3.79% | 2.7천 |
|---|