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 | ₩60,208 | ₩60,285 | ₩60,192 | ₩60,278 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,272 | ₩60,512 | ₩59,672 | ₩59,672 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,258 | ₩60,619 | ₩60,258 | ₩60,619 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,659 | ₩61,006 | ₩60,659 | ₩60,739 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,871 | ₩60,419 | ₩59,871 | ₩60,339 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,272 | ₩60,272 | ₩59,737 | ₩59,799 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,070 | ₩59,190 | ₩59,003 | ₩59,190 | +0.20% | 6천 |
| 2026.09.30 | ₩59,604 | ₩59,680 | ₩59,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,070 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,310 | ₩59,310 | ₩59,070 | ₩59,123 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,009 | ₩59,243 | ₩59,009 | ₩59,088 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,430 | ₩59,457 | ₩59,357 | ₩59,457 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,148 | ₩59,119 | ₩58,148 | ₩59,119 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,029 | ₩59,029 | ₩58,909 | ₩58,988 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,430 | ₩59,510 | ₩59,430 | ₩59,504 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,702 | ₩59,317 | ₩58,702 | ₩59,303 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,600 | ₩57,981 | ₩57,600 | ₩57,981 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,313 | ₩57,560 | ₩57,313 | ₩57,500 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩56,992 | ₩56,992 | ₩56,545 | ₩56,545 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,391 | ₩56,425 | ₩56,338 | ₩56,377 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,625 | ₩56,972 | ₩56,466 | ₩56,558 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,520 | ₩57,540 | ₩57,373 | ₩57,392 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩56,983 | ₩56,983 | ₩56,892 | ₩56,899 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,573 | ₩57,573 | ₩57,453 | ₩57,453 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,014 | ₩58,081 | ₩57,862 | ₩57,862 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,241 | ₩58,241 | ₩57,881 | ₩58,066 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,573 | ₩58,188 | ₩57,573 | ₩58,046 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,346 | ₩57,346 | ₩56,919 | ₩57,052 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,239 | ₩57,285 | ₩57,093 | ₩57,133 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,613 | ₩57,787 | ₩57,440 | ₩57,627 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,342 | ₩58,342 | ₩57,800 | ₩57,861 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,295 | ₩58,468 | ₩58,054 | ₩58,428 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,320 | ₩57,340 | ₩57,280 | ₩57,340 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,440 | ₩57,440 | ₩57,133 | ₩57,290 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,426 | ₩57,426 | ₩57,022 | ₩57,022 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,774 | ₩57,774 | ₩57,754 | ₩57,754 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,148 | ₩58,148 | ₩57,453 | ₩57,507 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,215 | ₩58,281 | ₩57,942 | ₩57,942 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,655 | ₩58,655 | ₩58,408 | ₩58,508 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,771 | ₩59,792 | ₩59,524 | ₩59,528 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,684 | ₩59,684 | ₩59,270 | ₩59,397 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,657 | ₩59,884 | ₩59,644 | ₩59,676 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,470 | ₩59,470 | ₩59,222 | ₩59,222 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,203 | ₩59,203 | ₩58,732 | ₩58,732 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,176 | ₩59,417 | ₩58,989 | ₩58,989 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,230 | ₩59,270 | ₩58,976 | ₩59,219 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,936 | ₩58,963 | ₩58,789 | ₩58,842 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,343 | ₩59,403 | ₩59,043 | ₩59,123 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,096 | ₩59,417 | ₩58,869 | ₩58,869 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,340 | ₩57,760 | ₩57,333 | ₩57,360 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,766 | ₩56,478 | ₩55,579 | ₩56,264 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,035 | ₩55,596 | ₩55,035 | ₩55,518 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,648 | ₩54,648 | ₩53,514 | ₩53,514 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,254 | ₩54,835 | ₩54,254 | ₩54,778 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,630 | ₩55,630 | ₩54,768 | ₩55,190 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,131 | ₩56,318 | ₩55,583 | ₩55,583 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,304 | ₩56,331 | ₩55,990 | ₩56,105 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,266 | ₩57,266 | ₩57,106 | ₩57,106 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩56,986 | ₩57,312 | ₩56,986 | ₩57,312 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,026 | ₩57,186 | ₩56,398 | ₩56,398 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,383 | ₩56,612 | ₩55,383 | ₩56,198 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,165 | ₩57,233 | ₩56,931 | ₩56,931 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,415 | ₩58,415 | ₩57,336 | ₩57,947 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,854 | ₩57,975 | ₩57,854 | ₩57,937 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,560 | ₩57,620 | ₩57,039 | ₩57,137 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,760 | ₩58,081 | ₩57,600 | ₩58,081 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,573 | ₩57,914 | ₩57,573 | ₩57,707 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,157 | ₩57,213 | ₩56,157 | ₩57,106 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩56,999 | ₩57,093 | ₩56,585 | ₩56,906 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,233 | ₩57,746 | ₩57,233 | ₩57,560 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,453 | ₩57,507 | ₩56,518 | ₩56,665 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,213 | ₩57,507 | ₩57,133 | ₩57,253 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,420 | ₩57,867 | ₩57,420 | ₩57,787 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,204 | ₩56,919 | ₩56,024 | ₩56,875 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,808 | ₩55,797 | ₩54,608 | ₩54,608 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,673 | ₩56,091 | ₩55,102 | ₩55,102 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,877 | ₩56,652 | ₩55,750 | ₩55,860 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,478 | ₩56,478 | ₩56,141 | ₩56,141 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,134 | ₩58,241 | ₩57,451 | ₩57,451 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,814 | ₩58,223 | ₩57,814 | ₩58,223 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,654 | ₩57,787 | ₩57,066 | ₩57,123 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,947 | ₩58,041 | ₩57,557 | ₩57,557 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,700 | ₩57,941 | ₩57,700 | ₩57,913 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,077 | ₩56,308 | ₩56,077 | ₩56,243 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,156 | ₩56,171 | ₩54,768 | ₩56,155 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,837 | ₩55,837 | ₩54,902 | ₩54,926 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,799 | ₩57,106 | ₩55,015 | ₩56,007 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,772 | ₩56,972 | ₩56,425 | ₩56,467 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,640 | ₩57,640 | ₩56,238 | ₩56,238 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,094 | ₩58,562 | ₩58,094 | ₩58,402 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,123 | ₩59,123 | ₩58,455 | ₩58,549 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,430 | ₩59,497 | ₩59,230 | ₩59,377 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,076 | ₩59,484 | ₩58,943 | ₩59,123 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,722 | ₩58,762 | ₩58,575 | ₩58,575 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,800 | ₩58,512 | ₩57,800 | ₩58,512 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,081 | ₩58,081 | ₩57,628 | ₩57,827 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,573 | ₩58,221 | ₩57,573 | ₩57,894 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,426 | ₩57,734 | ₩57,426 | ₩57,453 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,106 | ₩57,473 | ₩57,052 | ₩57,453 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,585 | ₩57,239 | ₩56,585 | ₩57,239 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,358 | ₩56,678 | ₩56,224 | ₩56,518 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,707 | ₩57,707 | ₩56,665 | ₩56,718 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,841 | ₩57,841 | ₩57,440 | ₩57,440 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,001 | ₩58,343 | ₩57,881 | ₩58,308 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,612 | ₩57,700 | ₩57,608 | ₩57,608 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,012 | ₩57,023 | ₩56,585 | ₩57,023 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,039 | ₩57,533 | ₩57,039 | ₩57,280 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,119 | ₩57,131 | ₩56,999 | ₩57,119 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,892 | ₩56,954 | ₩56,518 | ₩56,535 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,904 | ₩56,743 | ₩55,904 | ₩56,743 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,503 | ₩55,890 | ₩55,503 | ₩55,770 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,570 | ₩55,677 | ₩55,129 | ₩55,303 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,409 | ₩55,757 | ₩55,409 | ₩55,476 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,715 | ₩55,343 | ₩54,715 | ₩54,995 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,701 | ₩54,768 | ₩54,501 | ₩54,661 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,835 | ₩54,835 | ₩54,434 | ₩54,715 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,955 | ₩55,369 | ₩54,955 | ₩55,196 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,862 | ₩55,332 | ₩54,648 | ₩55,332 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩54,982 | ₩55,049 | ₩54,514 | ₩54,567 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,461 | ₩55,001 | ₩54,461 | ₩55,001 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,381 | ₩54,381 | ₩53,860 | ₩53,860 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,434 | ₩54,434 | ₩54,100 | ₩54,305 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,301 | ₩54,581 | ₩54,301 | ₩54,492 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,459 | ₩53,619 | ₩53,459 | ₩53,566 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,085 | ₩53,617 | ₩53,085 | ₩53,617 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,390 | ₩52,773 | ₩52,390 | ₩52,773 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,308 | ₩51,817 | ₩51,308 | ₩51,817 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,349 | ₩51,349 | ₩51,148 | ₩51,175 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,360 | ₩50,954 | ₩50,347 | ₩50,954 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,654 | ₩50,761 | ₩50,480 | ₩50,568 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,744 | ₩49,008 | ₩48,196 | ₩49,008 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,423 | ₩48,704 | ₩48,423 | ₩48,689 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,483 | ₩48,483 | ₩48,483 | ₩48,483 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,276 | ₩48,864 | ₩48,263 | ₩48,263 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,620 | ₩48,049 | ₩46,620 | ₩48,049 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,874 | ₩46,874 | ₩45,792 | ₩46,019 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,793 | ₩46,980 | ₩46,366 | ₩46,406 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,383 | ₩48,383 | ₩47,515 | ₩47,515 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩48,984 | ₩49,078 | ₩48,810 | ₩48,864 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,570 | ₩48,623 | ₩48,303 | ₩48,503 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,044 | ₩49,104 | ₩48,851 | ₩48,931 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,525 | ₩48,824 | ₩48,117 | ₩48,117 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,704 | ₩49,131 | ₩48,704 | ₩49,064 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,839 | ₩49,839 | ₩49,262 | ₩49,262 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,061 | ₩50,117 | ₩49,872 | ₩49,915 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,665 | ₩49,883 | ₩49,665 | ₩49,844 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,345 | ₩49,345 | ₩49,210 | ₩49,210 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,166 | ₩50,208 | ₩49,832 | ₩49,832 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,928 | ₩50,928 | ₩50,614 | ₩50,779 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,761 | ₩51,084 | ₩50,641 | ₩50,749 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,934 | ₩50,734 | ₩49,906 | ₩50,734 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,292 | ₩50,292 | ₩49,866 | ₩49,886 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,253 | ₩50,691 | ₩50,253 | ₩50,691 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,413 | ₩50,641 | ₩50,413 | ₩50,633 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,599 | ₩49,982 | ₩49,238 | ₩49,982 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,360 | ₩50,721 | ₩50,293 | ₩50,600 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,280 | ₩50,547 | ₩50,213 | ₩50,547 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,081 | ₩51,081 | ₩50,574 | ₩50,845 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,616 | ₩51,658 | ₩51,577 | ₩51,658 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,534 | ₩50,988 | ₩50,534 | ₩50,926 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,081 | ₩51,081 | ₩50,280 | ₩50,429 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,707 | ₩51,075 | ₩50,707 | ₩51,075 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,639 | ₩50,649 | ₩50,639 | ₩50,649 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,854 | ₩51,108 | ₩50,832 | ₩50,856 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,400 | ₩50,667 | ₩50,400 | ₩50,460 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,600 | ₩50,627 | ₩50,182 | ₩50,182 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,315 | ₩51,315 | ₩50,388 | ₩50,388 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,910 | ₩51,910 | ₩51,222 | ₩51,316 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,642 | ₩51,682 | ₩51,288 | ₩51,288 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,723 | ₩51,776 | ₩51,495 | ₩51,562 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,253 | ₩51,053 | ₩50,253 | ₩51,053 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,732 | ₩50,213 | ₩49,719 | ₩49,788 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,709 | ₩51,709 | ₩50,444 | ₩50,821 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,611 | ₩52,611 | ₩51,222 | ₩51,545 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,591 | ₩52,751 | ₩52,577 | ₩52,751 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,911 | ₩52,911 | ₩52,364 | ₩52,364 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,284 | ₩52,906 | ₩52,003 | ₩52,906 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,766 | ₩53,766 | ₩53,432 | ₩53,566 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,131 | ₩53,579 | ₩53,131 | ₩53,438 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,577 | ₩52,911 | ₩52,484 | ₩52,907 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,738 | ₩52,738 | ₩52,545 | ₩52,545 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,297 | ₩52,658 | ₩52,297 | ₩52,338 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,843 | ₩52,137 | ₩51,537 | ₩52,047 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,030 | ₩52,230 | ₩51,641 | ₩51,641 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,312 | ₩53,339 | ₩53,110 | ₩53,110 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,392 | ₩53,392 | ₩53,006 | ₩53,006 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,724 | ₩53,005 | ₩52,551 | ₩52,879 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,700 | ₩53,700 | ₩53,539 | ₩53,682 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,312 | ₩54,007 | ₩53,312 | ₩54,007 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,700 | ₩53,700 | ₩53,672 | ₩53,672 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,873 | ₩53,873 | ₩53,305 | ₩53,305 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,766 | ₩53,888 | ₩53,766 | ₩53,888 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,726 | ₩53,733 | ₩53,701 | ₩53,716 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,131 | ₩53,224 | ₩53,125 | ₩53,224 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,219 | ₩53,232 | ₩52,810 | ₩53,179 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,539 | ₩53,539 | ₩53,112 | ₩53,112 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,486 | ₩53,486 | ₩53,486 | ₩53,486 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,526 | ₩53,579 | ₩53,472 | ₩53,579 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,793 | ₩53,913 | ₩53,793 | ₩53,833 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,619 | ₩53,790 | ₩53,619 | ₩53,766 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,326 | ₩53,700 | ₩53,326 | ₩53,700 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,259 | ₩53,259 | ₩53,179 | ₩53,205 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,577 | ₩52,885 | ₩52,576 | ₩52,831 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,910 | ₩52,310 | ₩51,910 | ₩52,083 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,137 | ₩52,297 | ₩51,322 | ₩51,322 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,533 | ₩52,533 | ₩52,533 | ₩52,533 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,025 | ₩53,025 | ₩52,369 | ₩52,369 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,165 | ₩53,259 | ₩52,759 | ₩52,759 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,806 | ₩53,936 | ₩53,446 | ₩53,936 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,826 | ₩54,072 | ₩53,673 | ₩54,072 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,680 | ₩53,909 | ₩53,680 | ₩53,826 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,008 | ₩54,008 | ₩53,713 | ₩53,813 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,913 | ₩53,989 | ₩53,726 | ₩53,812 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,609 | ₩53,641 | ₩53,553 | ₩53,641 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,431 | ₩53,633 | ₩53,431 | ₩53,631 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,845 | ₩53,845 | ₩53,753 | ₩53,780 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,539 | ₩53,539 | ₩53,379 | ₩53,379 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,773 | ₩53,885 | ₩53,773 | ₩53,885 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,673 | ₩53,786 | ₩53,499 | ₩53,700 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,524 | ₩53,264 | ₩52,524 | ₩53,264 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,203 | ₩52,815 | ₩52,203 | ₩52,815 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,228 | ₩51,562 | ₩50,694 | ₩51,240 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,139 | ₩53,139 | ₩51,068 | ₩51,164 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,097 | ₩52,356 | ₩52,097 | ₩52,356 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,244 | ₩52,324 | ₩51,728 | ₩51,829 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,098 | ₩53,098 | ₩52,503 | ₩52,503 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,097 | ₩53,180 | ₩52,097 | ₩52,942 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,018 | ₩53,018 | ₩52,762 | ₩52,762 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩53,993 | ₩54,140 | ₩53,860 | ₩54,091 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,100 | ₩54,301 | ₩54,100 | ₩54,262 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,317 | ₩54,568 | ₩54,317 | ₩54,522 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,911 | ₩53,125 | ₩52,097 | ₩53,121 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,726 | ₩53,726 | ₩53,259 | ₩53,327 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,461 | ₩54,474 | ₩54,331 | ₩54,331 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,554 | ₩54,554 | ₩54,211 | ₩54,211 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,610 | ₩55,610 | ₩55,316 | ₩55,352 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,276 | ₩55,329 | ₩55,009 | ₩55,009 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,409 | ₩55,409 | ₩54,875 | ₩54,875 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,703 | ₩55,902 | ₩55,703 | ₩55,806 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,923 | ₩55,303 | ₩54,923 | ₩55,300 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,514 | ₩54,728 | ₩54,514 | ₩54,728 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,646 | ₩53,936 | ₩53,646 | ₩53,793 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,247 | ₩53,247 | ₩53,213 | ₩53,213 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,871 | ₩52,871 | ₩52,497 | ₩52,623 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,950 | ₩53,004 | ₩52,950 | ₩53,004 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,938 | ₩53,139 | ₩52,938 | ₩53,056 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,910 | ₩52,551 | ₩51,876 | ₩52,547 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,898 | ₩52,992 | ₩52,190 | ₩52,402 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,871 | ₩52,871 | ₩52,469 | ₩52,469 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,244 | ₩52,684 | ₩51,669 | ₩52,274 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,925 | ₩53,072 | ₩52,711 | ₩53,000 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,833 | ₩53,833 | ₩51,792 | ₩51,792 | -3.79% | 2.7천 |
|---|