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 | ₩60,260 | ₩60,338 | ₩60,244 | ₩60,331 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,325 | ₩60,565 | ₩59,724 | ₩59,724 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,311 | ₩60,672 | ₩60,311 | ₩60,672 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,712 | ₩61,060 | ₩60,712 | ₩60,792 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,923 | ₩60,472 | ₩59,923 | ₩60,391 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,325 | ₩60,325 | ₩59,790 | ₩59,851 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,121 | ₩59,242 | ₩59,054 | ₩59,242 | +0.20% | 6천 |
| 2026.09.30 | ₩59,656 | ₩59,732 | ₩59,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,121 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,362 | ₩59,362 | ₩59,121 | ₩59,175 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,061 | ₩59,295 | ₩59,061 | ₩59,140 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,482 | ₩59,509 | ₩59,409 | ₩59,509 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,199 | ₩59,171 | ₩58,199 | ₩59,171 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,081 | ₩59,081 | ₩58,961 | ₩59,040 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,482 | ₩59,562 | ₩59,482 | ₩59,556 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,754 | ₩59,369 | ₩58,754 | ₩59,355 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,651 | ₩58,032 | ₩57,651 | ₩58,032 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,363 | ₩57,610 | ₩57,363 | ₩57,550 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩57,042 | ₩57,042 | ₩56,594 | ₩56,594 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,441 | ₩56,474 | ₩56,387 | ₩56,426 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,675 | ₩57,022 | ₩56,515 | ₩56,608 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,570 | ₩57,590 | ₩57,423 | ₩57,442 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩57,033 | ₩57,033 | ₩56,942 | ₩56,949 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,624 | ₩57,624 | ₩57,504 | ₩57,504 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,065 | ₩58,132 | ₩57,913 | ₩57,913 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,292 | ₩58,292 | ₩57,931 | ₩58,117 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,624 | ₩58,239 | ₩57,624 | ₩58,097 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,397 | ₩57,397 | ₩56,969 | ₩57,102 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,290 | ₩57,335 | ₩57,143 | ₩57,183 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,664 | ₩57,838 | ₩57,490 | ₩57,677 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,393 | ₩58,393 | ₩57,851 | ₩57,911 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,346 | ₩58,520 | ₩58,105 | ₩58,480 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,370 | ₩57,390 | ₩57,330 | ₩57,390 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,490 | ₩57,490 | ₩57,183 | ₩57,340 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,477 | ₩57,477 | ₩57,072 | ₩57,072 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,824 | ₩57,824 | ₩57,804 | ₩57,804 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,199 | ₩58,199 | ₩57,504 | ₩57,557 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,266 | ₩58,332 | ₩57,993 | ₩57,993 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,707 | ₩58,707 | ₩58,459 | ₩58,560 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,823 | ₩59,845 | ₩59,576 | ₩59,580 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,736 | ₩59,736 | ₩59,322 | ₩59,449 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,710 | ₩59,937 | ₩59,696 | ₩59,728 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,522 | ₩59,522 | ₩59,274 | ₩59,274 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,255 | ₩59,255 | ₩58,783 | ₩58,783 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,228 | ₩59,469 | ₩59,041 | ₩59,041 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,282 | ₩59,322 | ₩59,028 | ₩59,271 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,988 | ₩59,014 | ₩58,840 | ₩58,894 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,395 | ₩59,456 | ₩59,095 | ₩59,175 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,148 | ₩59,469 | ₩58,921 | ₩58,921 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,390 | ₩57,811 | ₩57,383 | ₩57,410 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,815 | ₩56,528 | ₩55,628 | ₩56,314 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,084 | ₩55,645 | ₩55,084 | ₩55,566 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,696 | ₩54,696 | ₩53,561 | ₩53,561 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,301 | ₩54,883 | ₩54,301 | ₩54,826 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,679 | ₩55,679 | ₩54,816 | ₩55,239 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,180 | ₩56,367 | ₩55,632 | ₩55,632 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,354 | ₩56,380 | ₩56,040 | ₩56,154 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,316 | ₩57,316 | ₩57,156 | ₩57,156 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩57,036 | ₩57,362 | ₩57,036 | ₩57,362 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,076 | ₩57,236 | ₩56,447 | ₩56,447 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,431 | ₩56,661 | ₩55,431 | ₩56,247 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,215 | ₩57,283 | ₩56,981 | ₩56,981 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,466 | ₩58,466 | ₩57,386 | ₩57,998 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,905 | ₩58,026 | ₩57,905 | ₩57,987 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,610 | ₩57,671 | ₩57,089 | ₩57,187 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,811 | ₩58,132 | ₩57,651 | ₩58,132 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,624 | ₩57,965 | ₩57,624 | ₩57,758 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,207 | ₩57,263 | ₩56,207 | ₩57,156 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩57,049 | ₩57,143 | ₩56,634 | ₩56,955 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,283 | ₩57,796 | ₩57,283 | ₩57,610 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,504 | ₩57,557 | ₩56,568 | ₩56,715 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,263 | ₩57,557 | ₩57,183 | ₩57,303 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,470 | ₩57,918 | ₩57,470 | ₩57,838 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,253 | ₩56,969 | ₩56,073 | ₩56,925 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,856 | ₩55,846 | ₩54,656 | ₩54,656 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,721 | ₩56,140 | ₩55,150 | ₩55,150 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,926 | ₩56,701 | ₩55,799 | ₩55,908 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,528 | ₩56,528 | ₩56,191 | ₩56,191 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,185 | ₩58,292 | ₩57,501 | ₩57,501 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,864 | ₩58,274 | ₩57,864 | ₩58,274 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,704 | ₩57,838 | ₩57,116 | ₩57,173 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,998 | ₩58,092 | ₩57,608 | ₩57,608 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,751 | ₩57,992 | ₩57,751 | ₩57,963 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,126 | ₩56,358 | ₩56,126 | ₩56,292 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,204 | ₩56,220 | ₩54,816 | ₩56,204 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,886 | ₩55,886 | ₩54,950 | ₩54,974 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,848 | ₩57,156 | ₩55,064 | ₩56,056 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,822 | ₩57,022 | ₩56,474 | ₩56,517 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,691 | ₩57,691 | ₩56,287 | ₩56,287 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,145 | ₩58,613 | ₩58,145 | ₩58,453 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,175 | ₩59,175 | ₩58,506 | ₩58,600 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,482 | ₩59,549 | ₩59,282 | ₩59,429 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,128 | ₩59,536 | ₩58,994 | ₩59,175 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,774 | ₩58,814 | ₩58,627 | ₩58,627 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,851 | ₩58,564 | ₩57,851 | ₩58,564 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,132 | ₩58,132 | ₩57,679 | ₩57,878 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,624 | ₩58,272 | ₩57,624 | ₩57,945 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,477 | ₩57,784 | ₩57,477 | ₩57,504 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,156 | ₩57,524 | ₩57,102 | ₩57,504 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,634 | ₩57,290 | ₩56,634 | ₩57,290 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,407 | ₩56,728 | ₩56,273 | ₩56,568 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,758 | ₩57,758 | ₩56,715 | ₩56,768 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,891 | ₩57,891 | ₩57,490 | ₩57,490 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,052 | ₩58,394 | ₩57,931 | ₩58,359 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,663 | ₩57,751 | ₩57,659 | ₩57,659 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,062 | ₩57,073 | ₩56,634 | ₩57,073 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,089 | ₩57,584 | ₩57,089 | ₩57,330 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,169 | ₩57,181 | ₩57,049 | ₩57,169 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,942 | ₩57,003 | ₩56,568 | ₩56,585 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,953 | ₩56,792 | ₩55,953 | ₩56,792 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,552 | ₩55,939 | ₩55,552 | ₩55,819 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,618 | ₩55,725 | ₩55,177 | ₩55,351 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,458 | ₩55,806 | ₩55,458 | ₩55,525 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,763 | ₩55,391 | ₩54,763 | ₩55,043 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,749 | ₩54,816 | ₩54,549 | ₩54,709 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,883 | ₩54,883 | ₩54,482 | ₩54,763 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩55,003 | ₩55,418 | ₩55,003 | ₩55,244 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,910 | ₩55,380 | ₩54,696 | ₩55,380 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩55,030 | ₩55,097 | ₩54,562 | ₩54,614 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,509 | ₩55,049 | ₩54,509 | ₩55,049 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,428 | ₩54,428 | ₩53,907 | ₩53,907 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,482 | ₩54,482 | ₩54,148 | ₩54,352 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,348 | ₩54,629 | ₩54,348 | ₩54,539 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,506 | ₩53,666 | ₩53,506 | ₩53,613 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,132 | ₩53,664 | ₩53,132 | ₩53,664 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,436 | ₩52,819 | ₩52,436 | ₩52,819 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,353 | ₩51,863 | ₩51,353 | ₩51,863 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,394 | ₩51,394 | ₩51,193 | ₩51,220 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,404 | ₩50,999 | ₩50,391 | ₩50,999 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,698 | ₩50,805 | ₩50,524 | ₩50,613 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,786 | ₩49,051 | ₩48,238 | ₩49,051 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,466 | ₩48,746 | ₩48,466 | ₩48,732 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,526 | ₩48,526 | ₩48,526 | ₩48,526 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,318 | ₩48,907 | ₩48,305 | ₩48,305 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,661 | ₩48,091 | ₩46,661 | ₩48,091 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,915 | ₩46,915 | ₩45,832 | ₩46,059 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,834 | ₩47,022 | ₩46,407 | ₩46,447 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,425 | ₩48,425 | ₩47,556 | ₩47,556 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩49,027 | ₩49,121 | ₩48,853 | ₩48,907 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,613 | ₩48,666 | ₩48,345 | ₩48,546 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,087 | ₩49,147 | ₩48,893 | ₩48,974 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,567 | ₩48,867 | ₩48,159 | ₩48,159 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,746 | ₩49,174 | ₩48,746 | ₩49,107 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,883 | ₩49,883 | ₩49,305 | ₩49,305 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,105 | ₩50,161 | ₩49,916 | ₩49,959 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,709 | ₩49,927 | ₩49,709 | ₩49,888 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,388 | ₩49,388 | ₩49,253 | ₩49,253 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,210 | ₩50,252 | ₩49,876 | ₩49,876 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,972 | ₩50,972 | ₩50,658 | ₩50,824 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,805 | ₩51,129 | ₩50,685 | ₩50,793 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,978 | ₩50,778 | ₩49,950 | ₩50,778 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,336 | ₩50,336 | ₩49,909 | ₩49,930 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,297 | ₩50,736 | ₩50,297 | ₩50,736 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,458 | ₩50,685 | ₩50,458 | ₩50,677 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,642 | ₩50,026 | ₩49,281 | ₩50,026 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,404 | ₩50,765 | ₩50,337 | ₩50,645 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,324 | ₩50,591 | ₩50,257 | ₩50,591 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,126 | ₩51,126 | ₩50,618 | ₩50,889 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,661 | ₩51,704 | ₩51,622 | ₩51,704 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,578 | ₩51,033 | ₩50,578 | ₩50,971 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,126 | ₩51,126 | ₩50,324 | ₩50,474 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,752 | ₩51,119 | ₩50,752 | ₩51,119 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,684 | ₩50,693 | ₩50,684 | ₩50,693 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,899 | ₩51,153 | ₩50,876 | ₩50,900 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,444 | ₩50,712 | ₩50,444 | ₩50,504 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,645 | ₩50,672 | ₩50,226 | ₩50,226 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,360 | ₩51,360 | ₩50,432 | ₩50,432 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,955 | ₩51,955 | ₩51,266 | ₩51,361 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,688 | ₩51,728 | ₩51,333 | ₩51,333 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,768 | ₩51,821 | ₩51,541 | ₩51,607 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,297 | ₩51,098 | ₩50,297 | ₩51,098 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,776 | ₩50,257 | ₩49,762 | ₩49,832 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,754 | ₩51,754 | ₩50,488 | ₩50,865 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,657 | ₩52,657 | ₩51,266 | ₩51,590 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,637 | ₩52,797 | ₩52,624 | ₩52,797 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,958 | ₩52,958 | ₩52,410 | ₩52,410 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,329 | ₩52,952 | ₩52,049 | ₩52,952 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,813 | ₩53,813 | ₩53,479 | ₩53,613 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,177 | ₩53,626 | ₩53,177 | ₩53,485 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,624 | ₩52,958 | ₩52,530 | ₩52,954 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,784 | ₩52,784 | ₩52,591 | ₩52,591 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,343 | ₩52,704 | ₩52,343 | ₩52,384 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,888 | ₩52,182 | ₩51,582 | ₩52,093 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,075 | ₩52,276 | ₩51,686 | ₩51,686 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,359 | ₩53,386 | ₩53,157 | ₩53,157 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,439 | ₩53,439 | ₩53,053 | ₩53,053 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,771 | ₩53,051 | ₩52,597 | ₩52,926 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,747 | ₩53,747 | ₩53,586 | ₩53,729 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,359 | ₩54,054 | ₩53,359 | ₩54,054 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,747 | ₩53,747 | ₩53,719 | ₩53,719 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,920 | ₩53,920 | ₩53,352 | ₩53,352 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,813 | ₩53,935 | ₩53,813 | ₩53,935 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,773 | ₩53,780 | ₩53,748 | ₩53,763 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,177 | ₩53,271 | ₩53,172 | ₩53,271 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,265 | ₩53,279 | ₩52,856 | ₩53,225 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,586 | ₩53,586 | ₩53,158 | ₩53,158 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,533 | ₩53,533 | ₩53,533 | ₩53,533 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,573 | ₩53,626 | ₩53,519 | ₩53,626 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,840 | ₩53,961 | ₩53,840 | ₩53,880 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,666 | ₩53,838 | ₩53,666 | ₩53,813 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,372 | ₩53,747 | ₩53,372 | ₩53,747 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,305 | ₩53,305 | ₩53,225 | ₩53,252 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,624 | ₩52,931 | ₩52,622 | ₩52,878 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,955 | ₩52,356 | ₩51,955 | ₩52,129 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,182 | ₩52,343 | ₩51,367 | ₩51,367 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,579 | ₩52,579 | ₩52,579 | ₩52,579 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,071 | ₩53,071 | ₩52,415 | ₩52,415 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,212 | ₩53,305 | ₩52,805 | ₩52,805 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,854 | ₩53,983 | ₩53,493 | ₩53,983 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,874 | ₩54,120 | ₩53,720 | ₩54,120 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,727 | ₩53,956 | ₩53,727 | ₩53,874 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,055 | ₩54,055 | ₩53,760 | ₩53,860 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,961 | ₩54,037 | ₩53,773 | ₩53,859 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,656 | ₩53,688 | ₩53,600 | ₩53,688 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,478 | ₩53,680 | ₩53,478 | ₩53,678 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,892 | ₩53,892 | ₩53,800 | ₩53,827 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,586 | ₩53,586 | ₩53,426 | ₩53,426 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,820 | ₩53,932 | ₩53,820 | ₩53,932 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,720 | ₩53,833 | ₩53,546 | ₩53,747 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,570 | ₩53,311 | ₩52,570 | ₩53,311 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,249 | ₩52,862 | ₩52,249 | ₩52,862 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,273 | ₩51,607 | ₩50,738 | ₩51,285 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,185 | ₩53,185 | ₩51,113 | ₩51,209 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,142 | ₩52,402 | ₩52,142 | ₩52,402 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,289 | ₩52,370 | ₩51,773 | ₩51,875 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,145 | ₩53,145 | ₩52,549 | ₩52,549 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,142 | ₩53,227 | ₩52,142 | ₩52,989 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,065 | ₩53,065 | ₩52,808 | ₩52,808 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩54,041 | ₩54,188 | ₩53,907 | ₩54,138 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,148 | ₩54,348 | ₩54,148 | ₩54,309 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,364 | ₩54,616 | ₩54,364 | ₩54,570 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,958 | ₩53,172 | ₩52,142 | ₩53,168 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,773 | ₩53,773 | ₩53,305 | ₩53,374 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,509 | ₩54,522 | ₩54,379 | ₩54,379 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,602 | ₩54,602 | ₩54,259 | ₩54,259 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,658 | ₩55,658 | ₩55,364 | ₩55,400 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,324 | ₩55,378 | ₩55,057 | ₩55,057 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,458 | ₩55,458 | ₩54,923 | ₩54,923 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,752 | ₩55,951 | ₩55,752 | ₩55,855 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,971 | ₩55,351 | ₩54,971 | ₩55,348 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,562 | ₩54,776 | ₩54,562 | ₩54,776 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,693 | ₩53,983 | ₩53,693 | ₩53,840 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,293 | ₩53,293 | ₩53,260 | ₩53,260 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,918 | ₩52,918 | ₩52,543 | ₩52,669 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,997 | ₩53,050 | ₩52,997 | ₩53,050 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,985 | ₩53,185 | ₩52,985 | ₩53,102 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,955 | ₩52,597 | ₩51,922 | ₩52,593 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,944 | ₩53,038 | ₩52,236 | ₩52,448 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,918 | ₩52,918 | ₩52,515 | ₩52,515 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,289 | ₩52,730 | ₩51,714 | ₩52,320 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,971 | ₩53,118 | ₩52,757 | ₩53,046 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,880 | ₩53,880 | ₩51,837 | ₩51,837 | -3.79% | 2.7천 |
|---|