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 | ₩60,206 | ₩60,284 | ₩60,190 | ₩60,277 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,270 | ₩60,511 | ₩59,671 | ₩59,671 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,257 | ₩60,618 | ₩60,257 | ₩60,618 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,658 | ₩61,005 | ₩60,658 | ₩60,738 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,870 | ₩60,417 | ₩59,870 | ₩60,337 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,270 | ₩60,270 | ₩59,736 | ₩59,798 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,068 | ₩59,188 | ₩59,001 | ₩59,188 | +0.20% | 6천 |
| 2026.09.30 | ₩59,603 | ₩59,679 | ₩59,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,068 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,309 | ₩59,309 | ₩59,068 | ₩59,122 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,008 | ₩59,242 | ₩59,008 | ₩59,087 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,429 | ₩59,456 | ₩59,355 | ₩59,456 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,147 | ₩59,118 | ₩58,147 | ₩59,118 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,028 | ₩59,028 | ₩58,908 | ₩58,987 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,429 | ₩59,509 | ₩59,429 | ₩59,502 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,701 | ₩59,315 | ₩58,701 | ₩59,302 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,599 | ₩57,980 | ₩57,599 | ₩57,980 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,312 | ₩57,559 | ₩57,312 | ₩57,499 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩56,991 | ₩56,991 | ₩56,544 | ₩56,544 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,390 | ₩56,423 | ₩56,337 | ₩56,375 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,624 | ₩56,971 | ₩56,465 | ₩56,557 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,519 | ₩57,539 | ₩57,372 | ₩57,390 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩56,982 | ₩56,982 | ₩56,891 | ₩56,898 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,572 | ₩57,572 | ₩57,452 | ₩57,452 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,013 | ₩58,080 | ₩57,861 | ₩57,861 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,240 | ₩58,240 | ₩57,879 | ₩58,065 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,572 | ₩58,187 | ₩57,572 | ₩58,045 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,345 | ₩57,345 | ₩56,918 | ₩57,051 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,238 | ₩57,284 | ₩57,091 | ₩57,131 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,612 | ₩57,786 | ₩57,439 | ₩57,626 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,340 | ₩58,340 | ₩57,799 | ₩57,859 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,293 | ₩58,467 | ₩58,053 | ₩58,427 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,318 | ₩57,338 | ₩57,278 | ₩57,338 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,439 | ₩57,439 | ₩57,131 | ₩57,289 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,425 | ₩57,425 | ₩57,020 | ₩57,020 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,772 | ₩57,772 | ₩57,752 | ₩57,752 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,147 | ₩58,147 | ₩57,452 | ₩57,505 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,213 | ₩58,280 | ₩57,941 | ₩57,941 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,654 | ₩58,654 | ₩58,407 | ₩58,507 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,769 | ₩59,791 | ₩59,522 | ₩59,526 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,683 | ₩59,683 | ₩59,269 | ₩59,395 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,656 | ₩59,883 | ₩59,643 | ₩59,675 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,469 | ₩59,469 | ₩59,220 | ₩59,220 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,202 | ₩59,202 | ₩58,730 | ₩58,730 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,175 | ₩59,415 | ₩58,988 | ₩58,988 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,228 | ₩59,269 | ₩58,975 | ₩59,218 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,935 | ₩58,961 | ₩58,788 | ₩58,841 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,342 | ₩59,402 | ₩59,041 | ₩59,122 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,095 | ₩59,415 | ₩58,868 | ₩58,868 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,338 | ₩57,759 | ₩57,332 | ₩57,358 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,765 | ₩56,477 | ₩55,578 | ₩56,263 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,034 | ₩55,595 | ₩55,034 | ₩55,516 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,647 | ₩54,647 | ₩53,513 | ₩53,513 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,253 | ₩54,834 | ₩54,253 | ₩54,776 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,629 | ₩55,629 | ₩54,767 | ₩55,189 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,129 | ₩56,316 | ₩55,582 | ₩55,582 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,303 | ₩56,330 | ₩55,989 | ₩56,104 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,265 | ₩57,265 | ₩57,105 | ₩57,105 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩56,984 | ₩57,310 | ₩56,984 | ₩57,310 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,024 | ₩57,185 | ₩56,397 | ₩56,397 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,381 | ₩56,610 | ₩55,381 | ₩56,196 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,163 | ₩57,231 | ₩56,930 | ₩56,930 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,414 | ₩58,414 | ₩57,334 | ₩57,946 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,853 | ₩57,974 | ₩57,853 | ₩57,935 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,559 | ₩57,619 | ₩57,038 | ₩57,135 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,759 | ₩58,080 | ₩57,599 | ₩58,080 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,572 | ₩57,913 | ₩57,572 | ₩57,706 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,156 | ₩57,211 | ₩56,156 | ₩57,105 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩56,998 | ₩57,091 | ₩56,584 | ₩56,904 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,231 | ₩57,744 | ₩57,231 | ₩57,559 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,452 | ₩57,505 | ₩56,517 | ₩56,664 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,211 | ₩57,505 | ₩57,131 | ₩57,252 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,419 | ₩57,866 | ₩57,419 | ₩57,786 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,203 | ₩56,918 | ₩56,023 | ₩56,874 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,807 | ₩55,796 | ₩54,607 | ₩54,607 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,671 | ₩56,089 | ₩55,101 | ₩55,101 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,876 | ₩56,650 | ₩55,749 | ₩55,858 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,477 | ₩56,477 | ₩56,140 | ₩56,140 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,133 | ₩58,240 | ₩57,449 | ₩57,449 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,813 | ₩58,221 | ₩57,813 | ₩58,221 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,652 | ₩57,786 | ₩57,065 | ₩57,122 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,946 | ₩58,040 | ₩57,556 | ₩57,556 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,699 | ₩57,939 | ₩57,699 | ₩57,911 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,076 | ₩56,307 | ₩56,076 | ₩56,242 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,154 | ₩56,170 | ₩54,767 | ₩56,154 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,836 | ₩55,836 | ₩54,901 | ₩54,925 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,797 | ₩57,105 | ₩55,014 | ₩56,005 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,771 | ₩56,971 | ₩56,423 | ₩56,466 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,639 | ₩57,639 | ₩56,236 | ₩56,236 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,093 | ₩58,561 | ₩58,093 | ₩58,400 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,122 | ₩59,122 | ₩58,454 | ₩58,547 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,429 | ₩59,496 | ₩59,228 | ₩59,375 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,075 | ₩59,482 | ₩58,941 | ₩59,122 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,721 | ₩58,761 | ₩58,574 | ₩58,574 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,799 | ₩58,511 | ₩57,799 | ₩58,511 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,080 | ₩58,080 | ₩57,627 | ₩57,826 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,572 | ₩58,220 | ₩57,572 | ₩57,893 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,425 | ₩57,732 | ₩57,425 | ₩57,452 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,105 | ₩57,472 | ₩57,051 | ₩57,452 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,584 | ₩57,238 | ₩56,584 | ₩57,238 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,357 | ₩56,677 | ₩56,223 | ₩56,517 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,706 | ₩57,706 | ₩56,664 | ₩56,717 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,839 | ₩57,839 | ₩57,439 | ₩57,439 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,000 | ₩58,342 | ₩57,879 | ₩58,307 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,611 | ₩57,699 | ₩57,607 | ₩57,607 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,011 | ₩57,022 | ₩56,584 | ₩57,022 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,038 | ₩57,532 | ₩57,038 | ₩57,278 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,118 | ₩57,130 | ₩56,998 | ₩57,118 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,891 | ₩56,952 | ₩56,517 | ₩56,534 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,902 | ₩56,741 | ₩55,902 | ₩56,741 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,502 | ₩55,889 | ₩55,502 | ₩55,769 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,568 | ₩55,675 | ₩55,128 | ₩55,301 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,408 | ₩55,755 | ₩55,408 | ₩55,475 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,714 | ₩55,341 | ₩54,714 | ₩54,994 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,700 | ₩54,767 | ₩54,500 | ₩54,660 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,834 | ₩54,834 | ₩54,433 | ₩54,714 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,954 | ₩55,368 | ₩54,954 | ₩55,194 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,860 | ₩55,331 | ₩54,647 | ₩55,331 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩54,981 | ₩55,047 | ₩54,513 | ₩54,565 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,460 | ₩54,999 | ₩54,460 | ₩54,999 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,380 | ₩54,380 | ₩53,859 | ₩53,859 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,433 | ₩54,433 | ₩54,099 | ₩54,303 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,299 | ₩54,580 | ₩54,299 | ₩54,490 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,458 | ₩53,618 | ₩53,458 | ₩53,565 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,084 | ₩53,616 | ₩53,084 | ₩53,616 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,389 | ₩52,771 | ₩52,389 | ₩52,771 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,307 | ₩51,816 | ₩51,307 | ₩51,816 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,347 | ₩51,347 | ₩51,147 | ₩51,174 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,359 | ₩50,953 | ₩50,346 | ₩50,953 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,653 | ₩50,760 | ₩50,479 | ₩50,567 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,743 | ₩49,007 | ₩48,195 | ₩49,007 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,422 | ₩48,703 | ₩48,422 | ₩48,688 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,482 | ₩48,482 | ₩48,482 | ₩48,482 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,275 | ₩48,863 | ₩48,262 | ₩48,262 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,619 | ₩48,048 | ₩46,619 | ₩48,048 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,873 | ₩46,873 | ₩45,791 | ₩46,018 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,792 | ₩46,979 | ₩46,365 | ₩46,405 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,382 | ₩48,382 | ₩47,514 | ₩47,514 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩48,983 | ₩49,077 | ₩48,809 | ₩48,863 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,569 | ₩48,622 | ₩48,302 | ₩48,502 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,043 | ₩49,103 | ₩48,849 | ₩48,930 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,524 | ₩48,823 | ₩48,116 | ₩48,116 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,703 | ₩49,130 | ₩48,703 | ₩49,063 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,838 | ₩49,838 | ₩49,261 | ₩49,261 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,060 | ₩50,116 | ₩49,871 | ₩49,914 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,664 | ₩49,882 | ₩49,664 | ₩49,843 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,344 | ₩49,344 | ₩49,209 | ₩49,209 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,165 | ₩50,207 | ₩49,831 | ₩49,831 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,927 | ₩50,927 | ₩50,613 | ₩50,778 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,760 | ₩51,083 | ₩50,639 | ₩50,748 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,933 | ₩50,733 | ₩49,905 | ₩50,733 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,291 | ₩50,291 | ₩49,865 | ₩49,885 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,252 | ₩50,690 | ₩50,252 | ₩50,690 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,412 | ₩50,639 | ₩50,412 | ₩50,631 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,598 | ₩49,981 | ₩49,237 | ₩49,981 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,359 | ₩50,720 | ₩50,292 | ₩50,599 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,279 | ₩50,546 | ₩50,212 | ₩50,546 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,080 | ₩51,080 | ₩50,573 | ₩50,844 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,615 | ₩51,657 | ₩51,576 | ₩51,657 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,533 | ₩50,987 | ₩50,533 | ₩50,925 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,080 | ₩51,080 | ₩50,279 | ₩50,428 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,706 | ₩51,074 | ₩50,706 | ₩51,074 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,638 | ₩50,647 | ₩50,638 | ₩50,647 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,853 | ₩51,107 | ₩50,830 | ₩50,854 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,399 | ₩50,666 | ₩50,399 | ₩50,459 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,599 | ₩50,626 | ₩50,181 | ₩50,181 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,314 | ₩51,314 | ₩50,387 | ₩50,387 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,908 | ₩51,908 | ₩51,220 | ₩51,315 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,641 | ₩51,681 | ₩51,287 | ₩51,287 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,721 | ₩51,775 | ₩51,494 | ₩51,561 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,252 | ₩51,052 | ₩50,252 | ₩51,052 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,731 | ₩50,212 | ₩49,718 | ₩49,787 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,708 | ₩51,708 | ₩50,443 | ₩50,820 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,610 | ₩52,610 | ₩51,220 | ₩51,544 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,590 | ₩52,750 | ₩52,576 | ₩52,750 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,910 | ₩52,910 | ₩52,363 | ₩52,363 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,282 | ₩52,905 | ₩52,002 | ₩52,905 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,765 | ₩53,765 | ₩53,431 | ₩53,565 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,129 | ₩53,578 | ₩53,129 | ₩53,437 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,576 | ₩52,910 | ₩52,483 | ₩52,906 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,737 | ₩52,737 | ₩52,544 | ₩52,544 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,296 | ₩52,656 | ₩52,296 | ₩52,337 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,842 | ₩52,135 | ₩51,536 | ₩52,046 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,029 | ₩52,229 | ₩51,640 | ₩51,640 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,311 | ₩53,338 | ₩53,109 | ₩53,109 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,391 | ₩53,391 | ₩53,005 | ₩53,005 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,723 | ₩53,004 | ₩52,550 | ₩52,878 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,698 | ₩53,698 | ₩53,538 | ₩53,681 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,311 | ₩54,006 | ₩53,311 | ₩54,006 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,698 | ₩53,698 | ₩53,670 | ₩53,670 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,872 | ₩53,872 | ₩53,304 | ₩53,304 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,765 | ₩53,887 | ₩53,765 | ₩53,887 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,725 | ₩53,732 | ₩53,700 | ₩53,714 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,129 | ₩53,223 | ₩53,124 | ₩53,223 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,217 | ₩53,231 | ₩52,809 | ₩53,177 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,538 | ₩53,538 | ₩53,111 | ₩53,111 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,485 | ₩53,485 | ₩53,485 | ₩53,485 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,525 | ₩53,578 | ₩53,471 | ₩53,578 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,792 | ₩53,912 | ₩53,792 | ₩53,832 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,618 | ₩53,789 | ₩53,618 | ₩53,765 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,324 | ₩53,698 | ₩53,324 | ₩53,698 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,258 | ₩53,258 | ₩53,177 | ₩53,204 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,576 | ₩52,884 | ₩52,575 | ₩52,830 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,908 | ₩52,309 | ₩51,908 | ₩52,082 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,135 | ₩52,296 | ₩51,321 | ₩51,321 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,532 | ₩52,532 | ₩52,532 | ₩52,532 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,024 | ₩53,024 | ₩52,368 | ₩52,368 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,164 | ₩53,258 | ₩52,758 | ₩52,758 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,805 | ₩53,935 | ₩53,445 | ₩53,935 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,825 | ₩54,071 | ₩53,672 | ₩54,071 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,678 | ₩53,908 | ₩53,678 | ₩53,825 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,007 | ₩54,007 | ₩53,712 | ₩53,812 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,912 | ₩53,988 | ₩53,725 | ₩53,811 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,608 | ₩53,640 | ₩53,551 | ₩53,640 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,430 | ₩53,632 | ₩53,430 | ₩53,630 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,844 | ₩53,844 | ₩53,752 | ₩53,779 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,538 | ₩53,538 | ₩53,378 | ₩53,378 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,772 | ₩53,884 | ₩53,772 | ₩53,884 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,672 | ₩53,785 | ₩53,498 | ₩53,698 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,523 | ₩53,263 | ₩52,523 | ₩53,263 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,202 | ₩52,814 | ₩52,202 | ₩52,814 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,227 | ₩51,561 | ₩50,693 | ₩51,239 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,137 | ₩53,137 | ₩51,067 | ₩51,163 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,095 | ₩52,355 | ₩52,095 | ₩52,355 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,242 | ₩52,323 | ₩51,727 | ₩51,828 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,097 | ₩53,097 | ₩52,501 | ₩52,501 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,095 | ₩53,179 | ₩52,095 | ₩52,941 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,017 | ₩53,017 | ₩52,761 | ₩52,761 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩53,992 | ₩54,139 | ₩53,859 | ₩54,090 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,099 | ₩54,299 | ₩54,099 | ₩54,261 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,315 | ₩54,567 | ₩54,315 | ₩54,521 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,910 | ₩53,124 | ₩52,095 | ₩53,120 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,725 | ₩53,725 | ₩53,258 | ₩53,326 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,460 | ₩54,473 | ₩54,330 | ₩54,330 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,553 | ₩54,553 | ₩54,210 | ₩54,210 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,609 | ₩55,609 | ₩55,315 | ₩55,351 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,275 | ₩55,328 | ₩55,007 | ₩55,007 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,408 | ₩55,408 | ₩54,874 | ₩54,874 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,702 | ₩55,901 | ₩55,702 | ₩55,805 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,922 | ₩55,301 | ₩54,922 | ₩55,299 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,513 | ₩54,727 | ₩54,513 | ₩54,727 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,645 | ₩53,935 | ₩53,645 | ₩53,792 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,246 | ₩53,246 | ₩53,212 | ₩53,212 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,870 | ₩52,870 | ₩52,496 | ₩52,622 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,949 | ₩53,002 | ₩52,949 | ₩53,002 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,937 | ₩53,137 | ₩52,937 | ₩53,055 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,908 | ₩52,550 | ₩51,875 | ₩52,546 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,897 | ₩52,990 | ₩52,189 | ₩52,401 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,870 | ₩52,870 | ₩52,468 | ₩52,468 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,242 | ₩52,683 | ₩51,668 | ₩52,273 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,924 | ₩53,071 | ₩52,710 | ₩52,998 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,832 | ₩53,832 | ₩51,791 | ₩51,791 | -3.79% | 2.7천 |
|---|