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 | ₩60,152 | ₩60,230 | ₩60,136 | ₩60,223 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,216 | ₩60,456 | ₩59,617 | ₩59,617 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,203 | ₩60,563 | ₩60,203 | ₩60,563 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,603 | ₩60,950 | ₩60,603 | ₩60,683 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,816 | ₩60,363 | ₩59,816 | ₩60,283 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,216 | ₩60,216 | ₩59,682 | ₩59,744 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,015 | ₩59,135 | ₩58,948 | ₩59,135 | +0.20% | 6천 |
| 2026.09.30 | ₩59,549 | ₩59,625 | ₩59,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,015 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,255 | ₩59,255 | ₩59,015 | ₩59,069 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩58,955 | ₩59,189 | ₩58,955 | ₩59,034 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,375 | ₩59,402 | ₩59,302 | ₩59,402 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,094 | ₩59,065 | ₩58,094 | ₩59,065 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩58,975 | ₩58,975 | ₩58,855 | ₩58,934 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,375 | ₩59,456 | ₩59,375 | ₩59,449 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,648 | ₩59,262 | ₩58,648 | ₩59,249 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,547 | ₩57,927 | ₩57,547 | ₩57,927 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,260 | ₩57,507 | ₩57,260 | ₩57,447 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩56,940 | ₩56,940 | ₩56,493 | ₩56,493 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,339 | ₩56,373 | ₩56,286 | ₩56,325 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,573 | ₩56,920 | ₩56,414 | ₩56,506 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,467 | ₩57,487 | ₩57,320 | ₩57,339 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩56,931 | ₩56,931 | ₩56,840 | ₩56,846 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,520 | ₩57,520 | ₩57,400 | ₩57,400 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩57,961 | ₩58,028 | ₩57,809 | ₩57,809 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,188 | ₩58,188 | ₩57,827 | ₩58,013 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,520 | ₩58,134 | ₩57,520 | ₩57,993 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,294 | ₩57,294 | ₩56,866 | ₩57,000 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,187 | ₩57,232 | ₩57,040 | ₩57,080 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,560 | ₩57,734 | ₩57,387 | ₩57,574 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,288 | ₩58,288 | ₩57,747 | ₩57,807 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,241 | ₩58,415 | ₩58,001 | ₩58,375 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,267 | ₩57,287 | ₩57,227 | ₩57,287 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,387 | ₩57,387 | ₩57,080 | ₩57,237 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,374 | ₩57,374 | ₩56,969 | ₩56,969 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,721 | ₩57,721 | ₩57,701 | ₩57,701 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,094 | ₩58,094 | ₩57,400 | ₩57,454 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,161 | ₩58,228 | ₩57,889 | ₩57,889 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,601 | ₩58,601 | ₩58,355 | ₩58,455 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,716 | ₩59,737 | ₩59,469 | ₩59,473 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,629 | ₩59,629 | ₩59,215 | ₩59,342 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,602 | ₩59,829 | ₩59,589 | ₩59,621 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,416 | ₩59,416 | ₩59,167 | ₩59,167 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,149 | ₩59,149 | ₩58,677 | ₩58,677 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,122 | ₩59,362 | ₩58,935 | ₩58,935 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,175 | ₩59,215 | ₩58,922 | ₩59,165 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,882 | ₩58,908 | ₩58,735 | ₩58,788 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,289 | ₩59,349 | ₩58,988 | ₩59,069 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,042 | ₩59,362 | ₩58,815 | ₩58,815 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,287 | ₩57,707 | ₩57,280 | ₩57,307 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,715 | ₩56,426 | ₩55,528 | ₩56,213 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩54,985 | ₩55,545 | ₩54,985 | ₩55,466 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,598 | ₩54,598 | ₩53,465 | ₩53,465 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,204 | ₩54,785 | ₩54,204 | ₩54,727 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,579 | ₩55,579 | ₩54,718 | ₩55,140 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,079 | ₩56,266 | ₩55,532 | ₩55,532 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,253 | ₩56,279 | ₩55,939 | ₩56,054 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,213 | ₩57,213 | ₩57,053 | ₩57,053 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩56,933 | ₩57,259 | ₩56,933 | ₩57,259 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩56,973 | ₩57,133 | ₩56,346 | ₩56,346 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,332 | ₩56,560 | ₩55,332 | ₩56,146 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,112 | ₩57,180 | ₩56,878 | ₩56,878 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,361 | ₩58,361 | ₩57,283 | ₩57,894 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,801 | ₩57,922 | ₩57,801 | ₩57,883 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,507 | ₩57,567 | ₩56,987 | ₩57,084 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,707 | ₩58,028 | ₩57,547 | ₩58,028 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,520 | ₩57,861 | ₩57,520 | ₩57,654 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,106 | ₩57,160 | ₩56,106 | ₩57,053 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩56,947 | ₩57,040 | ₩56,533 | ₩56,853 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,180 | ₩57,693 | ₩57,180 | ₩57,507 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,400 | ₩57,454 | ₩56,466 | ₩56,613 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,160 | ₩57,454 | ₩57,080 | ₩57,200 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,367 | ₩57,814 | ₩57,367 | ₩57,734 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,152 | ₩56,866 | ₩55,972 | ₩56,822 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,758 | ₩55,745 | ₩54,558 | ₩54,558 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,621 | ₩56,039 | ₩55,051 | ₩55,051 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,825 | ₩56,600 | ₩55,699 | ₩55,808 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,426 | ₩56,426 | ₩56,090 | ₩56,090 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,081 | ₩58,188 | ₩57,398 | ₩57,398 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,761 | ₩58,169 | ₩57,761 | ₩58,169 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,600 | ₩57,734 | ₩57,013 | ₩57,071 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,894 | ₩57,988 | ₩57,504 | ₩57,504 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,647 | ₩57,887 | ₩57,647 | ₩57,859 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,026 | ₩56,257 | ₩56,026 | ₩56,191 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,105 | ₩56,119 | ₩54,718 | ₩56,103 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,785 | ₩55,785 | ₩54,851 | ₩54,875 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,746 | ₩57,053 | ₩54,965 | ₩55,955 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,720 | ₩56,920 | ₩56,373 | ₩56,415 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,587 | ₩57,587 | ₩56,186 | ₩56,186 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,041 | ₩58,508 | ₩58,041 | ₩58,348 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,069 | ₩59,069 | ₩58,401 | ₩58,495 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,375 | ₩59,442 | ₩59,175 | ₩59,322 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,022 | ₩59,429 | ₩58,888 | ₩59,069 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,668 | ₩58,708 | ₩58,521 | ₩58,521 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,747 | ₩58,459 | ₩57,747 | ₩58,459 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,028 | ₩58,028 | ₩57,575 | ₩57,774 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,520 | ₩58,168 | ₩57,520 | ₩57,841 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,374 | ₩57,681 | ₩57,374 | ₩57,400 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,053 | ₩57,420 | ₩57,000 | ₩57,400 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,533 | ₩57,187 | ₩56,533 | ₩57,187 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,306 | ₩56,626 | ₩56,172 | ₩56,466 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,654 | ₩57,654 | ₩56,613 | ₩56,666 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,787 | ₩57,787 | ₩57,387 | ₩57,387 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩57,947 | ₩58,289 | ₩57,827 | ₩58,254 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,559 | ₩57,647 | ₩57,555 | ₩57,555 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩56,960 | ₩56,971 | ₩56,533 | ₩56,971 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩56,987 | ₩57,480 | ₩56,987 | ₩57,227 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,067 | ₩57,079 | ₩56,947 | ₩57,067 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,840 | ₩56,901 | ₩56,466 | ₩56,483 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,852 | ₩56,690 | ₩55,852 | ₩56,690 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,452 | ₩55,839 | ₩55,452 | ₩55,719 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,519 | ₩55,625 | ₩55,078 | ₩55,252 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,358 | ₩55,705 | ₩55,358 | ₩55,425 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,664 | ₩55,292 | ₩54,664 | ₩54,945 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,651 | ₩54,718 | ₩54,451 | ₩54,611 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,785 | ₩54,785 | ₩54,384 | ₩54,664 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,905 | ₩55,318 | ₩54,905 | ₩55,145 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,811 | ₩55,281 | ₩54,598 | ₩55,281 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩54,931 | ₩54,998 | ₩54,464 | ₩54,516 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,411 | ₩54,950 | ₩54,411 | ₩54,950 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,331 | ₩54,331 | ₩53,810 | ₩53,810 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,384 | ₩54,384 | ₩54,050 | ₩54,255 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,251 | ₩54,531 | ₩54,251 | ₩54,442 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,410 | ₩53,570 | ₩53,410 | ₩53,517 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,036 | ₩53,567 | ₩53,036 | ₩53,567 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,342 | ₩52,724 | ₩52,342 | ₩52,724 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,261 | ₩51,770 | ₩51,261 | ₩51,770 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,301 | ₩51,301 | ₩51,101 | ₩51,128 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,314 | ₩50,908 | ₩50,300 | ₩50,908 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,607 | ₩50,714 | ₩50,434 | ₩50,522 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,699 | ₩48,963 | ₩48,152 | ₩48,963 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,379 | ₩48,659 | ₩48,379 | ₩48,644 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,439 | ₩48,439 | ₩48,439 | ₩48,439 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,232 | ₩48,819 | ₩48,218 | ₩48,218 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,577 | ₩48,005 | ₩46,577 | ₩48,005 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,830 | ₩46,830 | ₩45,749 | ₩45,976 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,750 | ₩46,937 | ₩46,323 | ₩46,363 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,338 | ₩48,338 | ₩47,471 | ₩47,471 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩48,939 | ₩49,032 | ₩48,766 | ₩48,819 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,525 | ₩48,579 | ₩48,258 | ₩48,459 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩48,999 | ₩49,059 | ₩48,806 | ₩48,886 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,480 | ₩48,779 | ₩48,073 | ₩48,073 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,659 | ₩49,086 | ₩48,659 | ₩49,019 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,793 | ₩49,793 | ₩49,217 | ₩49,217 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,015 | ₩50,071 | ₩49,827 | ₩49,869 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,620 | ₩49,837 | ₩49,620 | ₩49,799 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,299 | ₩49,299 | ₩49,165 | ₩49,165 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,120 | ₩50,162 | ₩49,787 | ₩49,787 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,881 | ₩50,881 | ₩50,567 | ₩50,733 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,714 | ₩51,037 | ₩50,594 | ₩50,702 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,888 | ₩50,687 | ₩49,860 | ₩50,687 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,246 | ₩50,246 | ₩49,820 | ₩49,840 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,207 | ₩50,645 | ₩50,207 | ₩50,645 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,367 | ₩50,594 | ₩50,367 | ₩50,586 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,553 | ₩49,936 | ₩49,193 | ₩49,936 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,314 | ₩50,674 | ₩50,247 | ₩50,554 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,234 | ₩50,501 | ₩50,167 | ₩50,501 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,034 | ₩51,034 | ₩50,527 | ₩50,798 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,568 | ₩51,611 | ₩51,529 | ₩51,611 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,487 | ₩50,941 | ₩50,487 | ₩50,880 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,034 | ₩51,034 | ₩50,234 | ₩50,383 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,661 | ₩51,028 | ₩50,661 | ₩51,028 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,593 | ₩50,602 | ₩50,593 | ₩50,602 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,807 | ₩51,061 | ₩50,785 | ₩50,809 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,354 | ₩50,621 | ₩50,354 | ₩50,414 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,554 | ₩50,581 | ₩50,136 | ₩50,136 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,268 | ₩51,268 | ₩50,342 | ₩50,342 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,862 | ₩51,862 | ₩51,174 | ₩51,269 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,595 | ₩51,635 | ₩51,241 | ₩51,241 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,675 | ₩51,728 | ₩51,448 | ₩51,515 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,207 | ₩51,006 | ₩50,207 | ₩51,006 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,686 | ₩50,167 | ₩49,673 | ₩49,742 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,662 | ₩51,662 | ₩50,398 | ₩50,774 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,562 | ₩52,562 | ₩51,174 | ₩51,497 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,542 | ₩52,703 | ₩52,529 | ₩52,703 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,863 | ₩52,863 | ₩52,316 | ₩52,316 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,235 | ₩52,857 | ₩51,955 | ₩52,857 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,717 | ₩53,717 | ₩53,383 | ₩53,517 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,082 | ₩53,530 | ₩53,082 | ₩53,389 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,529 | ₩52,863 | ₩52,436 | ₩52,859 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,689 | ₩52,689 | ₩52,497 | ₩52,497 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,249 | ₩52,609 | ₩52,249 | ₩52,290 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,795 | ₩52,089 | ₩51,489 | ₩51,999 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩51,982 | ₩52,182 | ₩51,594 | ₩51,594 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,263 | ₩53,290 | ₩53,062 | ₩53,062 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,343 | ₩53,343 | ₩52,957 | ₩52,957 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,676 | ₩52,956 | ₩52,502 | ₩52,831 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,650 | ₩53,650 | ₩53,490 | ₩53,633 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,263 | ₩53,957 | ₩53,263 | ₩53,957 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,650 | ₩53,650 | ₩53,622 | ₩53,622 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,824 | ₩53,824 | ₩53,256 | ₩53,256 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,717 | ₩53,838 | ₩53,717 | ₩53,838 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,677 | ₩53,683 | ₩53,651 | ₩53,666 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,082 | ₩53,175 | ₩53,076 | ₩53,175 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,170 | ₩53,183 | ₩52,761 | ₩53,130 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,490 | ₩53,490 | ₩53,063 | ₩53,063 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,437 | ₩53,437 | ₩53,437 | ₩53,437 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,477 | ₩53,530 | ₩53,423 | ₩53,530 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,744 | ₩53,864 | ₩53,744 | ₩53,784 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,570 | ₩53,741 | ₩53,570 | ₩53,717 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,276 | ₩53,650 | ₩53,276 | ₩53,650 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,210 | ₩53,210 | ₩53,130 | ₩53,156 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,529 | ₩52,836 | ₩52,528 | ₩52,783 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,862 | ₩52,262 | ₩51,862 | ₩52,035 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,089 | ₩52,249 | ₩51,275 | ₩51,275 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,485 | ₩52,485 | ₩52,485 | ₩52,485 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩52,976 | ₩52,976 | ₩52,321 | ₩52,321 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,116 | ₩53,210 | ₩52,711 | ₩52,711 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,757 | ₩53,886 | ₩53,397 | ₩53,886 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,777 | ₩54,022 | ₩53,623 | ₩54,022 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,630 | ₩53,860 | ₩53,630 | ₩53,777 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩53,958 | ₩53,958 | ₩53,663 | ₩53,764 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,864 | ₩53,940 | ₩53,677 | ₩53,762 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,559 | ₩53,591 | ₩53,503 | ₩53,591 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,382 | ₩53,583 | ₩53,382 | ₩53,582 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,796 | ₩53,796 | ₩53,704 | ₩53,730 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,490 | ₩53,490 | ₩53,330 | ₩53,330 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,724 | ₩53,836 | ₩53,724 | ₩53,836 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,623 | ₩53,737 | ₩53,450 | ₩53,650 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,476 | ₩53,215 | ₩52,476 | ₩53,215 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,155 | ₩52,767 | ₩52,155 | ₩52,767 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,181 | ₩51,515 | ₩50,647 | ₩51,193 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,090 | ₩53,090 | ₩51,021 | ₩51,117 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,049 | ₩52,308 | ₩52,049 | ₩52,308 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,195 | ₩52,275 | ₩51,680 | ₩51,782 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,050 | ₩53,050 | ₩52,454 | ₩52,454 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,049 | ₩53,131 | ₩52,049 | ₩52,893 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩52,969 | ₩52,969 | ₩52,713 | ₩52,713 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩53,944 | ₩54,091 | ₩53,810 | ₩54,041 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,050 | ₩54,251 | ₩54,050 | ₩54,212 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,267 | ₩54,518 | ₩54,267 | ₩54,472 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,863 | ₩53,076 | ₩52,049 | ₩53,072 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,677 | ₩53,677 | ₩53,210 | ₩53,278 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,411 | ₩54,424 | ₩54,281 | ₩54,281 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,504 | ₩54,504 | ₩54,161 | ₩54,161 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,559 | ₩55,559 | ₩55,265 | ₩55,301 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,225 | ₩55,278 | ₩54,958 | ₩54,958 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,358 | ₩55,358 | ₩54,825 | ₩54,825 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,652 | ₩55,851 | ₩55,652 | ₩55,755 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,873 | ₩55,252 | ₩54,873 | ₩55,249 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,464 | ₩54,678 | ₩54,464 | ₩54,678 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,597 | ₩53,886 | ₩53,597 | ₩53,744 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,198 | ₩53,198 | ₩53,164 | ₩53,164 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,823 | ₩52,823 | ₩52,449 | ₩52,574 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,901 | ₩52,955 | ₩52,901 | ₩52,955 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,889 | ₩53,090 | ₩52,889 | ₩53,007 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,862 | ₩52,502 | ₩51,828 | ₩52,498 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,849 | ₩52,943 | ₩52,142 | ₩52,354 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,823 | ₩52,823 | ₩52,421 | ₩52,421 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,195 | ₩52,636 | ₩51,622 | ₩52,226 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,876 | ₩53,023 | ₩52,663 | ₩52,951 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,784 | ₩53,784 | ₩51,744 | ₩51,744 | -3.79% | 2.7천 |
|---|