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 | ₩60,355 | ₩60,433 | ₩60,339 | ₩60,426 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,419 | ₩60,660 | ₩59,818 | ₩59,818 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,406 | ₩60,767 | ₩60,406 | ₩60,767 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,808 | ₩61,156 | ₩60,808 | ₩60,888 | +0.13% | 2.5천 |
| 2026.10.05 | ₩60,018 | ₩60,567 | ₩60,018 | ₩60,486 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,419 | ₩60,419 | ₩59,884 | ₩59,945 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,214 | ₩59,335 | ₩59,147 | ₩59,335 | +0.20% | 6천 |
| 2026.09.30 | ₩59,750 | ₩59,826 | ₩59,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,214 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,455 | ₩59,455 | ₩59,214 | ₩59,268 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,154 | ₩59,388 | ₩59,154 | ₩59,233 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,576 | ₩59,602 | ₩59,502 | ₩59,602 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,290 | ₩59,264 | ₩58,290 | ₩59,264 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,174 | ₩59,174 | ₩59,053 | ₩59,132 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,576 | ₩59,656 | ₩59,576 | ₩59,649 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,846 | ₩59,462 | ₩58,846 | ₩59,448 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,741 | ₩58,123 | ₩57,741 | ₩58,123 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,453 | ₩57,701 | ₩57,453 | ₩57,641 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩57,132 | ₩57,132 | ₩56,683 | ₩56,683 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,529 | ₩56,563 | ₩56,476 | ₩56,515 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,764 | ₩57,112 | ₩56,604 | ₩56,697 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,661 | ₩57,681 | ₩57,513 | ₩57,532 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩57,122 | ₩57,122 | ₩57,031 | ₩57,038 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,714 | ₩57,714 | ₩57,594 | ₩57,594 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,156 | ₩58,223 | ₩58,004 | ₩58,004 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,384 | ₩58,384 | ₩58,022 | ₩58,208 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,714 | ₩58,330 | ₩57,714 | ₩58,188 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,487 | ₩57,487 | ₩57,058 | ₩57,192 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,380 | ₩57,425 | ₩57,232 | ₩57,272 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,755 | ₩57,929 | ₩57,580 | ₩57,768 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,484 | ₩58,484 | ₩57,942 | ₩58,002 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,437 | ₩58,612 | ₩58,196 | ₩58,571 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,460 | ₩57,480 | ₩57,420 | ₩57,480 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,580 | ₩57,580 | ₩57,272 | ₩57,430 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,567 | ₩57,567 | ₩57,161 | ₩57,161 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,915 | ₩57,915 | ₩57,895 | ₩57,895 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,290 | ₩58,290 | ₩57,594 | ₩57,647 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,357 | ₩58,424 | ₩58,084 | ₩58,084 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,799 | ₩58,799 | ₩58,551 | ₩58,652 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,917 | ₩59,939 | ₩59,669 | ₩59,673 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,830 | ₩59,830 | ₩59,415 | ₩59,542 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,803 | ₩60,031 | ₩59,790 | ₩59,822 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,616 | ₩59,616 | ₩59,367 | ₩59,367 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,348 | ₩59,348 | ₩58,875 | ₩58,875 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,321 | ₩59,562 | ₩59,134 | ₩59,134 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,375 | ₩59,415 | ₩59,120 | ₩59,364 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩59,080 | ₩59,107 | ₩58,933 | ₩58,986 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,489 | ₩59,549 | ₩59,187 | ₩59,268 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,241 | ₩59,562 | ₩59,013 | ₩59,013 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,480 | ₩57,902 | ₩57,473 | ₩57,500 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,903 | ₩56,616 | ₩55,715 | ₩56,402 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,170 | ₩55,733 | ₩55,170 | ₩55,654 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,782 | ₩54,782 | ₩53,645 | ₩53,645 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,387 | ₩54,969 | ₩54,387 | ₩54,912 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,766 | ₩55,766 | ₩54,902 | ₩55,325 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,268 | ₩56,456 | ₩55,719 | ₩55,719 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,442 | ₩56,469 | ₩56,128 | ₩56,243 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,406 | ₩57,406 | ₩57,246 | ₩57,246 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩57,125 | ₩57,452 | ₩57,125 | ₩57,452 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,165 | ₩57,326 | ₩56,536 | ₩56,536 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,518 | ₩56,750 | ₩55,518 | ₩56,335 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,305 | ₩57,373 | ₩57,070 | ₩57,070 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,558 | ₩58,558 | ₩57,476 | ₩58,089 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,996 | ₩58,117 | ₩57,996 | ₩58,079 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,701 | ₩57,761 | ₩57,179 | ₩57,276 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,902 | ₩58,223 | ₩57,741 | ₩58,223 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,714 | ₩58,056 | ₩57,714 | ₩57,848 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,295 | ₩57,353 | ₩56,295 | ₩57,246 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩57,139 | ₩57,232 | ₩56,723 | ₩57,045 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,373 | ₩57,887 | ₩57,373 | ₩57,701 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,594 | ₩57,647 | ₩56,656 | ₩56,804 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,353 | ₩57,647 | ₩57,272 | ₩57,393 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,560 | ₩58,009 | ₩57,560 | ₩57,929 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,342 | ₩57,058 | ₩56,161 | ₩57,014 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,942 | ₩55,933 | ₩54,742 | ₩54,742 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,809 | ₩56,228 | ₩55,237 | ₩55,237 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩56,014 | ₩56,790 | ₩55,887 | ₩55,996 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,616 | ₩56,616 | ₩56,279 | ₩56,279 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,277 | ₩58,384 | ₩57,591 | ₩57,591 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,955 | ₩58,365 | ₩57,955 | ₩58,365 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,795 | ₩57,929 | ₩57,205 | ₩57,263 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩58,089 | ₩58,183 | ₩57,698 | ₩57,698 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,842 | ₩58,083 | ₩57,842 | ₩58,054 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,215 | ₩56,446 | ₩56,215 | ₩56,381 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,291 | ₩56,308 | ₩54,902 | ₩56,292 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,974 | ₩55,974 | ₩55,036 | ₩55,060 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,938 | ₩57,246 | ₩55,150 | ₩56,144 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,911 | ₩57,112 | ₩56,563 | ₩56,606 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,781 | ₩57,781 | ₩56,375 | ₩56,375 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,237 | ₩58,705 | ₩58,237 | ₩58,545 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,268 | ₩59,268 | ₩58,598 | ₩58,692 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,576 | ₩59,643 | ₩59,375 | ₩59,522 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,221 | ₩59,629 | ₩59,087 | ₩59,268 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,866 | ₩58,906 | ₩58,719 | ₩58,719 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,942 | ₩58,656 | ₩57,942 | ₩58,656 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,223 | ₩58,223 | ₩57,769 | ₩57,969 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,714 | ₩58,364 | ₩57,714 | ₩58,036 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,567 | ₩57,875 | ₩57,567 | ₩57,594 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,246 | ₩57,614 | ₩57,192 | ₩57,594 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,723 | ₩57,380 | ₩56,723 | ₩57,380 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,496 | ₩56,817 | ₩56,362 | ₩56,656 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,848 | ₩57,848 | ₩56,804 | ₩56,857 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,982 | ₩57,982 | ₩57,580 | ₩57,580 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,143 | ₩58,486 | ₩58,022 | ₩58,451 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,753 | ₩57,842 | ₩57,749 | ₩57,749 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,152 | ₩57,163 | ₩56,723 | ₩57,163 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,179 | ₩57,674 | ₩57,179 | ₩57,420 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,259 | ₩57,271 | ₩57,139 | ₩57,259 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩57,031 | ₩57,093 | ₩56,656 | ₩56,674 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩56,040 | ₩56,881 | ₩56,040 | ₩56,881 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,639 | ₩56,027 | ₩55,639 | ₩55,907 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,706 | ₩55,813 | ₩55,264 | ₩55,438 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,545 | ₩55,893 | ₩55,545 | ₩55,612 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,849 | ₩55,478 | ₩54,849 | ₩55,130 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,835 | ₩54,902 | ₩54,634 | ₩54,795 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,969 | ₩54,969 | ₩54,568 | ₩54,849 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩55,090 | ₩55,505 | ₩55,090 | ₩55,331 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,996 | ₩55,467 | ₩54,782 | ₩55,467 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩55,117 | ₩55,183 | ₩54,648 | ₩54,700 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,594 | ₩55,135 | ₩54,594 | ₩55,135 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,514 | ₩54,514 | ₩53,992 | ₩53,992 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,568 | ₩54,568 | ₩54,233 | ₩54,438 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,434 | ₩54,715 | ₩54,434 | ₩54,625 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,590 | ₩53,751 | ₩53,590 | ₩53,697 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,215 | ₩53,748 | ₩53,215 | ₩53,748 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,519 | ₩52,902 | ₩52,519 | ₩52,902 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,434 | ₩51,944 | ₩51,434 | ₩51,944 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,474 | ₩51,474 | ₩51,273 | ₩51,300 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,483 | ₩51,079 | ₩50,470 | ₩51,079 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,778 | ₩50,885 | ₩50,604 | ₩50,692 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,863 | ₩49,128 | ₩48,314 | ₩49,128 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,542 | ₩48,823 | ₩48,542 | ₩48,808 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,602 | ₩48,602 | ₩48,602 | ₩48,602 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,394 | ₩48,984 | ₩48,381 | ₩48,381 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,734 | ₩48,167 | ₩46,734 | ₩48,167 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,988 | ₩46,988 | ₩45,904 | ₩46,131 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,908 | ₩47,095 | ₩46,479 | ₩46,520 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,501 | ₩48,501 | ₩47,631 | ₩47,631 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩49,104 | ₩49,198 | ₩48,930 | ₩48,984 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,689 | ₩48,743 | ₩48,421 | ₩48,622 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,164 | ₩49,225 | ₩48,970 | ₩49,051 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,643 | ₩48,943 | ₩48,235 | ₩48,235 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,823 | ₩49,251 | ₩48,823 | ₩49,184 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,961 | ₩49,961 | ₩49,383 | ₩49,383 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,183 | ₩50,240 | ₩49,995 | ₩50,037 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,787 | ₩50,005 | ₩49,787 | ₩49,966 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,466 | ₩49,466 | ₩49,330 | ₩49,330 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,289 | ₩50,331 | ₩49,954 | ₩49,954 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩51,052 | ₩51,052 | ₩50,738 | ₩50,904 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,885 | ₩51,209 | ₩50,765 | ₩50,873 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩50,056 | ₩50,858 | ₩50,028 | ₩50,858 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,415 | ₩50,415 | ₩49,988 | ₩50,008 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,376 | ₩50,815 | ₩50,376 | ₩50,815 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,537 | ₩50,765 | ₩50,537 | ₩50,756 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,720 | ₩50,104 | ₩49,358 | ₩50,104 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,483 | ₩50,845 | ₩50,416 | ₩50,724 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,403 | ₩50,671 | ₩50,336 | ₩50,671 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,206 | ₩51,206 | ₩50,698 | ₩50,969 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,742 | ₩51,785 | ₩51,703 | ₩51,785 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,657 | ₩51,113 | ₩50,657 | ₩51,051 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,206 | ₩51,206 | ₩50,403 | ₩50,553 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,831 | ₩51,200 | ₩50,831 | ₩51,200 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,763 | ₩50,773 | ₩50,763 | ₩50,773 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,979 | ₩51,233 | ₩50,956 | ₩50,980 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,523 | ₩50,791 | ₩50,523 | ₩50,584 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,724 | ₩50,751 | ₩50,305 | ₩50,305 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,441 | ₩51,441 | ₩50,511 | ₩50,511 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩52,037 | ₩52,037 | ₩51,347 | ₩51,442 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,769 | ₩51,809 | ₩51,414 | ₩51,414 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,849 | ₩51,903 | ₩51,622 | ₩51,688 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,376 | ₩51,178 | ₩50,376 | ₩51,178 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,854 | ₩50,336 | ₩49,841 | ₩49,910 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,836 | ₩51,836 | ₩50,568 | ₩50,945 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,740 | ₩52,740 | ₩51,347 | ₩51,671 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,720 | ₩52,880 | ₩52,706 | ₩52,880 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩53,041 | ₩53,041 | ₩52,492 | ₩52,492 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,412 | ₩53,036 | ₩52,130 | ₩53,036 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,898 | ₩53,898 | ₩53,563 | ₩53,697 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,261 | ₩53,710 | ₩53,261 | ₩53,569 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,706 | ₩53,041 | ₩52,612 | ₩53,037 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,867 | ₩52,867 | ₩52,674 | ₩52,674 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,425 | ₩52,787 | ₩52,425 | ₩52,466 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,970 | ₩52,264 | ₩51,663 | ₩52,175 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,157 | ₩52,358 | ₩51,767 | ₩51,767 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,443 | ₩53,469 | ₩53,240 | ₩53,240 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,523 | ₩53,523 | ₩53,136 | ₩53,136 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,853 | ₩53,135 | ₩52,679 | ₩53,009 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,831 | ₩53,831 | ₩53,670 | ₩53,814 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,443 | ₩54,139 | ₩53,443 | ₩54,139 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,831 | ₩53,831 | ₩53,803 | ₩53,803 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩54,005 | ₩54,005 | ₩53,436 | ₩53,436 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,898 | ₩54,020 | ₩53,898 | ₩54,020 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,858 | ₩53,864 | ₩53,832 | ₩53,847 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,261 | ₩53,354 | ₩53,255 | ₩53,354 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,349 | ₩53,362 | ₩52,939 | ₩53,309 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,670 | ₩53,670 | ₩53,242 | ₩53,242 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,617 | ₩53,617 | ₩53,617 | ₩53,617 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,657 | ₩53,710 | ₩53,603 | ₩53,710 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,925 | ₩54,045 | ₩53,925 | ₩53,965 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,751 | ₩53,922 | ₩53,751 | ₩53,898 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,456 | ₩53,831 | ₩53,456 | ₩53,831 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,389 | ₩53,389 | ₩53,309 | ₩53,336 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,706 | ₩53,014 | ₩52,705 | ₩52,961 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩52,037 | ₩52,438 | ₩52,037 | ₩52,211 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,264 | ₩52,425 | ₩51,447 | ₩51,447 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,662 | ₩52,662 | ₩52,662 | ₩52,662 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,155 | ₩53,155 | ₩52,497 | ₩52,497 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,295 | ₩53,389 | ₩52,888 | ₩52,888 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,938 | ₩54,068 | ₩53,577 | ₩54,068 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,958 | ₩54,205 | ₩53,804 | ₩54,205 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,811 | ₩54,041 | ₩53,811 | ₩53,958 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,140 | ₩54,140 | ₩53,844 | ₩53,945 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩54,045 | ₩54,122 | ₩53,858 | ₩53,943 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,740 | ₩53,772 | ₩53,684 | ₩53,772 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,562 | ₩53,764 | ₩53,562 | ₩53,763 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,977 | ₩53,977 | ₩53,885 | ₩53,911 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,670 | ₩53,670 | ₩53,510 | ₩53,510 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,905 | ₩54,017 | ₩53,905 | ₩54,017 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,804 | ₩53,918 | ₩53,630 | ₩53,831 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,653 | ₩53,394 | ₩52,653 | ₩53,394 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,331 | ₩52,945 | ₩52,331 | ₩52,945 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,354 | ₩51,688 | ₩50,818 | ₩51,366 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,269 | ₩53,269 | ₩51,193 | ₩51,289 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,224 | ₩52,484 | ₩52,224 | ₩52,484 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,371 | ₩52,452 | ₩51,855 | ₩51,956 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,228 | ₩53,228 | ₩52,631 | ₩52,631 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,224 | ₩53,310 | ₩52,224 | ₩53,072 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,148 | ₩53,148 | ₩52,891 | ₩52,891 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩54,126 | ₩54,273 | ₩53,992 | ₩54,223 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,233 | ₩54,434 | ₩54,233 | ₩54,395 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,450 | ₩54,701 | ₩54,450 | ₩54,656 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩53,041 | ₩53,255 | ₩52,224 | ₩53,251 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,858 | ₩53,858 | ₩53,389 | ₩53,457 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,594 | ₩54,608 | ₩54,464 | ₩54,464 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,688 | ₩54,688 | ₩54,344 | ₩54,344 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,746 | ₩55,746 | ₩55,451 | ₩55,487 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,411 | ₩55,465 | ₩55,143 | ₩55,143 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,545 | ₩55,545 | ₩55,009 | ₩55,009 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,840 | ₩56,039 | ₩55,840 | ₩55,943 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩55,058 | ₩55,438 | ₩55,058 | ₩55,435 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,648 | ₩54,862 | ₩54,648 | ₩54,862 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,777 | ₩54,068 | ₩53,777 | ₩53,925 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,377 | ₩53,377 | ₩53,344 | ₩53,344 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩53,001 | ₩53,001 | ₩52,626 | ₩52,752 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩53,080 | ₩53,133 | ₩53,080 | ₩53,133 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩53,068 | ₩53,269 | ₩53,068 | ₩53,186 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩52,037 | ₩52,679 | ₩52,003 | ₩52,675 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩53,028 | ₩53,121 | ₩52,318 | ₩52,531 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩53,001 | ₩53,001 | ₩52,598 | ₩52,598 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,371 | ₩52,813 | ₩51,796 | ₩52,402 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩53,054 | ₩53,202 | ₩52,840 | ₩53,129 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,965 | ₩53,965 | ₩51,919 | ₩51,919 | -3.79% | 2.7천 |
|---|