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 | ₩60,148 | ₩60,225 | ₩60,132 | ₩60,218 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,212 | ₩60,452 | ₩59,613 | ₩59,613 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,198 | ₩60,559 | ₩60,198 | ₩60,559 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,599 | ₩60,946 | ₩60,599 | ₩60,679 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,811 | ₩60,359 | ₩59,811 | ₩60,278 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,212 | ₩60,212 | ₩59,678 | ₩59,739 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,011 | ₩59,131 | ₩58,944 | ₩59,131 | +0.20% | 6천 |
| 2026.09.30 | ₩59,544 | ₩59,621 | ₩59,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,011 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,251 | ₩59,251 | ₩59,011 | ₩59,064 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩58,951 | ₩59,184 | ₩58,951 | ₩59,029 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,371 | ₩59,398 | ₩59,298 | ₩59,398 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,090 | ₩59,060 | ₩58,090 | ₩59,060 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩58,971 | ₩58,971 | ₩58,851 | ₩58,929 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,371 | ₩59,451 | ₩59,371 | ₩59,444 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,644 | ₩59,258 | ₩58,644 | ₩59,244 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,543 | ₩57,923 | ₩57,543 | ₩57,923 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,256 | ₩57,503 | ₩57,256 | ₩57,443 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩56,936 | ₩56,936 | ₩56,489 | ₩56,489 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,335 | ₩56,368 | ₩56,282 | ₩56,320 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,569 | ₩56,916 | ₩56,410 | ₩56,502 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,463 | ₩57,483 | ₩57,316 | ₩57,335 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩56,926 | ₩56,926 | ₩56,836 | ₩56,842 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,516 | ₩57,516 | ₩57,396 | ₩57,396 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩57,956 | ₩58,023 | ₩57,804 | ₩57,804 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,183 | ₩58,183 | ₩57,823 | ₩58,009 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,516 | ₩58,130 | ₩57,516 | ₩57,988 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,289 | ₩57,289 | ₩56,862 | ₩56,996 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,182 | ₩57,228 | ₩57,036 | ₩57,076 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,556 | ₩57,730 | ₩57,383 | ₩57,569 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,283 | ₩58,283 | ₩57,743 | ₩57,803 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,237 | ₩58,410 | ₩57,996 | ₩58,370 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,263 | ₩57,283 | ₩57,223 | ₩57,283 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,383 | ₩57,383 | ₩57,076 | ₩57,233 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,369 | ₩57,369 | ₩56,965 | ₩56,965 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,716 | ₩57,716 | ₩57,696 | ₩57,696 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,090 | ₩58,090 | ₩57,396 | ₩57,449 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,157 | ₩58,223 | ₩57,884 | ₩57,884 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,597 | ₩58,597 | ₩58,350 | ₩58,450 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,711 | ₩59,733 | ₩59,464 | ₩59,468 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,625 | ₩59,625 | ₩59,211 | ₩59,338 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,598 | ₩59,825 | ₩59,585 | ₩59,617 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,411 | ₩59,411 | ₩59,163 | ₩59,163 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,144 | ₩59,144 | ₩58,673 | ₩58,673 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,117 | ₩59,358 | ₩58,931 | ₩58,931 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,171 | ₩59,211 | ₩58,917 | ₩59,160 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,877 | ₩58,904 | ₩58,730 | ₩58,784 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,284 | ₩59,344 | ₩58,984 | ₩59,064 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,037 | ₩59,358 | ₩58,811 | ₩58,811 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,283 | ₩57,703 | ₩57,276 | ₩57,303 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,711 | ₩56,422 | ₩55,524 | ₩56,208 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩54,981 | ₩55,541 | ₩54,981 | ₩55,462 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,594 | ₩54,594 | ₩53,461 | ₩53,461 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,200 | ₩54,780 | ₩54,200 | ₩54,723 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,574 | ₩55,574 | ₩54,714 | ₩55,135 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,075 | ₩56,262 | ₩55,528 | ₩55,528 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,248 | ₩56,275 | ₩55,935 | ₩56,049 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,209 | ₩57,209 | ₩57,049 | ₩57,049 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩56,929 | ₩57,255 | ₩56,929 | ₩57,255 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩56,969 | ₩57,129 | ₩56,342 | ₩56,342 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,328 | ₩56,555 | ₩55,328 | ₩56,142 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,108 | ₩57,176 | ₩56,874 | ₩56,874 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,357 | ₩58,357 | ₩57,279 | ₩57,890 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,796 | ₩57,918 | ₩57,796 | ₩57,879 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,503 | ₩57,563 | ₩56,982 | ₩57,080 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,703 | ₩58,023 | ₩57,543 | ₩58,023 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,516 | ₩57,856 | ₩57,516 | ₩57,650 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,102 | ₩57,156 | ₩56,102 | ₩57,049 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩56,942 | ₩57,036 | ₩56,529 | ₩56,849 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,176 | ₩57,688 | ₩57,176 | ₩57,503 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,396 | ₩57,449 | ₩56,462 | ₩56,609 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,156 | ₩57,449 | ₩57,076 | ₩57,196 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,363 | ₩57,810 | ₩57,363 | ₩57,730 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,148 | ₩56,862 | ₩55,968 | ₩56,818 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,754 | ₩55,741 | ₩54,554 | ₩54,554 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,617 | ₩56,035 | ₩55,047 | ₩55,047 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,821 | ₩56,595 | ₩55,695 | ₩55,804 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,422 | ₩56,422 | ₩56,086 | ₩56,086 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,077 | ₩58,183 | ₩57,393 | ₩57,393 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,756 | ₩58,165 | ₩57,756 | ₩58,165 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,596 | ₩57,730 | ₩57,009 | ₩57,066 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,890 | ₩57,983 | ₩57,500 | ₩57,500 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,643 | ₩57,883 | ₩57,643 | ₩57,855 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,021 | ₩56,252 | ₩56,021 | ₩56,187 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,101 | ₩56,115 | ₩54,714 | ₩56,099 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,781 | ₩55,781 | ₩54,847 | ₩54,871 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,742 | ₩57,049 | ₩54,961 | ₩55,951 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,715 | ₩56,916 | ₩56,368 | ₩56,411 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,583 | ₩57,583 | ₩56,182 | ₩56,182 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,037 | ₩58,504 | ₩58,037 | ₩58,343 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,064 | ₩59,064 | ₩58,397 | ₩58,490 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,371 | ₩59,438 | ₩59,171 | ₩59,318 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,017 | ₩59,424 | ₩58,884 | ₩59,064 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,664 | ₩58,704 | ₩58,517 | ₩58,517 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,743 | ₩58,454 | ₩57,743 | ₩58,454 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,023 | ₩58,023 | ₩57,571 | ₩57,770 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,516 | ₩58,163 | ₩57,516 | ₩57,836 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,369 | ₩57,676 | ₩57,369 | ₩57,396 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,049 | ₩57,416 | ₩56,996 | ₩57,396 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,529 | ₩57,182 | ₩56,529 | ₩57,182 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,302 | ₩56,622 | ₩56,168 | ₩56,462 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,650 | ₩57,650 | ₩56,609 | ₩56,662 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,783 | ₩57,783 | ₩57,383 | ₩57,383 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩57,943 | ₩58,285 | ₩57,823 | ₩58,250 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,555 | ₩57,643 | ₩57,551 | ₩57,551 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩56,956 | ₩56,966 | ₩56,529 | ₩56,966 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩56,982 | ₩57,476 | ₩56,982 | ₩57,223 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,062 | ₩57,074 | ₩56,942 | ₩57,062 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,836 | ₩56,897 | ₩56,462 | ₩56,479 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,848 | ₩56,686 | ₩55,848 | ₩56,686 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,448 | ₩55,835 | ₩55,448 | ₩55,715 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,514 | ₩55,621 | ₩55,074 | ₩55,247 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,354 | ₩55,701 | ₩55,354 | ₩55,421 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,660 | ₩55,288 | ₩54,660 | ₩54,941 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,647 | ₩54,714 | ₩54,447 | ₩54,607 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,780 | ₩54,780 | ₩54,380 | ₩54,660 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,901 | ₩55,314 | ₩54,901 | ₩55,141 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,807 | ₩55,277 | ₩54,594 | ₩55,277 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩54,927 | ₩54,994 | ₩54,460 | ₩54,512 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,407 | ₩54,946 | ₩54,407 | ₩54,946 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,327 | ₩54,327 | ₩53,806 | ₩53,806 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,380 | ₩54,380 | ₩54,046 | ₩54,251 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,247 | ₩54,527 | ₩54,247 | ₩54,437 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,406 | ₩53,566 | ₩53,406 | ₩53,513 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,032 | ₩53,563 | ₩53,032 | ₩53,563 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,338 | ₩52,720 | ₩52,338 | ₩52,720 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,257 | ₩51,766 | ₩51,257 | ₩51,766 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,297 | ₩51,297 | ₩51,097 | ₩51,124 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,310 | ₩50,904 | ₩50,297 | ₩50,904 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,603 | ₩50,710 | ₩50,430 | ₩50,518 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,695 | ₩48,959 | ₩48,148 | ₩48,959 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,375 | ₩48,655 | ₩48,375 | ₩48,640 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,435 | ₩48,435 | ₩48,435 | ₩48,435 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,228 | ₩48,815 | ₩48,215 | ₩48,215 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,573 | ₩48,001 | ₩46,573 | ₩48,001 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,827 | ₩46,827 | ₩45,746 | ₩45,973 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,747 | ₩46,934 | ₩46,320 | ₩46,360 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,335 | ₩48,335 | ₩47,467 | ₩47,467 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩48,935 | ₩49,029 | ₩48,762 | ₩48,815 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,522 | ₩48,575 | ₩48,255 | ₩48,455 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩48,995 | ₩49,055 | ₩48,802 | ₩48,882 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,476 | ₩48,775 | ₩48,069 | ₩48,069 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,655 | ₩49,082 | ₩48,655 | ₩49,015 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,789 | ₩49,789 | ₩49,213 | ₩49,213 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,011 | ₩50,067 | ₩49,823 | ₩49,866 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,616 | ₩49,833 | ₩49,616 | ₩49,795 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,296 | ₩49,296 | ₩49,161 | ₩49,161 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,116 | ₩50,158 | ₩49,783 | ₩49,783 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,877 | ₩50,877 | ₩50,563 | ₩50,729 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,710 | ₩51,033 | ₩50,590 | ₩50,698 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,884 | ₩50,684 | ₩49,856 | ₩50,684 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,242 | ₩50,242 | ₩49,816 | ₩49,836 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,203 | ₩50,641 | ₩50,203 | ₩50,641 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,363 | ₩50,590 | ₩50,363 | ₩50,582 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,549 | ₩49,932 | ₩49,189 | ₩49,932 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,310 | ₩50,670 | ₩50,243 | ₩50,550 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,230 | ₩50,497 | ₩50,163 | ₩50,497 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,031 | ₩51,031 | ₩50,523 | ₩50,794 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,564 | ₩51,607 | ₩51,526 | ₩51,607 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,483 | ₩50,937 | ₩50,483 | ₩50,876 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,031 | ₩51,031 | ₩50,230 | ₩50,379 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,657 | ₩51,024 | ₩50,657 | ₩51,024 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,589 | ₩50,598 | ₩50,589 | ₩50,598 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,804 | ₩51,057 | ₩50,781 | ₩50,805 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,350 | ₩50,617 | ₩50,350 | ₩50,410 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,550 | ₩50,577 | ₩50,132 | ₩50,132 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,264 | ₩51,264 | ₩50,338 | ₩50,338 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,858 | ₩51,858 | ₩51,171 | ₩51,265 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,591 | ₩51,631 | ₩51,237 | ₩51,237 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,671 | ₩51,724 | ₩51,444 | ₩51,511 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,203 | ₩51,002 | ₩50,203 | ₩51,002 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,683 | ₩50,163 | ₩49,669 | ₩49,739 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,658 | ₩51,658 | ₩50,394 | ₩50,770 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,558 | ₩52,558 | ₩51,171 | ₩51,494 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,538 | ₩52,699 | ₩52,525 | ₩52,699 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,859 | ₩52,859 | ₩52,312 | ₩52,312 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,232 | ₩52,853 | ₩51,951 | ₩52,853 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,713 | ₩53,713 | ₩53,379 | ₩53,513 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,078 | ₩53,526 | ₩53,078 | ₩53,385 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,525 | ₩52,859 | ₩52,432 | ₩52,855 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,685 | ₩52,685 | ₩52,493 | ₩52,493 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,245 | ₩52,605 | ₩52,245 | ₩52,286 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,791 | ₩52,085 | ₩51,486 | ₩51,995 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩51,978 | ₩52,178 | ₩51,590 | ₩51,590 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,259 | ₩53,286 | ₩53,058 | ₩53,058 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,339 | ₩53,339 | ₩52,954 | ₩52,954 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,672 | ₩52,952 | ₩52,498 | ₩52,827 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,646 | ₩53,646 | ₩53,486 | ₩53,629 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,259 | ₩53,953 | ₩53,259 | ₩53,953 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,646 | ₩53,646 | ₩53,618 | ₩53,618 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,820 | ₩53,820 | ₩53,252 | ₩53,252 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,713 | ₩53,834 | ₩53,713 | ₩53,834 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,673 | ₩53,679 | ₩53,647 | ₩53,662 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,078 | ₩53,171 | ₩53,072 | ₩53,171 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,166 | ₩53,179 | ₩52,757 | ₩53,126 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,486 | ₩53,486 | ₩53,059 | ₩53,059 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,433 | ₩53,433 | ₩53,433 | ₩53,433 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,473 | ₩53,526 | ₩53,419 | ₩53,526 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,740 | ₩53,860 | ₩53,740 | ₩53,780 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,566 | ₩53,737 | ₩53,566 | ₩53,713 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,272 | ₩53,646 | ₩53,272 | ₩53,646 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,206 | ₩53,206 | ₩53,126 | ₩53,152 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,525 | ₩52,832 | ₩52,524 | ₩52,779 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,858 | ₩52,258 | ₩51,858 | ₩52,031 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,085 | ₩52,245 | ₩51,271 | ₩51,271 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,481 | ₩52,481 | ₩52,481 | ₩52,481 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩52,972 | ₩52,972 | ₩52,317 | ₩52,317 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,112 | ₩53,206 | ₩52,707 | ₩52,707 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,753 | ₩53,882 | ₩53,393 | ₩53,882 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,773 | ₩54,018 | ₩53,619 | ₩54,018 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,626 | ₩53,856 | ₩53,626 | ₩53,773 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩53,954 | ₩53,954 | ₩53,659 | ₩53,760 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,860 | ₩53,936 | ₩53,673 | ₩53,758 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,555 | ₩53,587 | ₩53,499 | ₩53,587 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,378 | ₩53,579 | ₩53,378 | ₩53,578 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,792 | ₩53,792 | ₩53,699 | ₩53,726 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,486 | ₩53,486 | ₩53,326 | ₩53,326 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,719 | ₩53,832 | ₩53,719 | ₩53,832 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,619 | ₩53,733 | ₩53,446 | ₩53,646 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,472 | ₩53,211 | ₩52,472 | ₩53,211 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,151 | ₩52,763 | ₩52,151 | ₩52,763 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,177 | ₩51,511 | ₩50,644 | ₩51,189 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,086 | ₩53,086 | ₩51,017 | ₩51,113 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,045 | ₩52,304 | ₩52,045 | ₩52,304 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,192 | ₩52,272 | ₩51,676 | ₩51,778 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,046 | ₩53,046 | ₩52,450 | ₩52,450 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,045 | ₩53,127 | ₩52,045 | ₩52,889 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩52,966 | ₩52,966 | ₩52,709 | ₩52,709 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩53,940 | ₩54,086 | ₩53,806 | ₩54,037 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,046 | ₩54,247 | ₩54,046 | ₩54,208 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,263 | ₩54,514 | ₩54,263 | ₩54,468 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,859 | ₩53,072 | ₩52,045 | ₩53,068 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,673 | ₩53,673 | ₩53,206 | ₩53,274 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,407 | ₩54,420 | ₩54,277 | ₩54,277 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,500 | ₩54,500 | ₩54,157 | ₩54,157 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,554 | ₩55,554 | ₩55,261 | ₩55,297 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,221 | ₩55,274 | ₩54,954 | ₩54,954 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,354 | ₩55,354 | ₩54,820 | ₩54,820 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,648 | ₩55,847 | ₩55,648 | ₩55,751 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,868 | ₩55,247 | ₩54,868 | ₩55,245 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,460 | ₩54,674 | ₩54,460 | ₩54,674 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,593 | ₩53,882 | ₩53,593 | ₩53,740 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,194 | ₩53,194 | ₩53,160 | ₩53,160 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,819 | ₩52,819 | ₩52,445 | ₩52,571 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,897 | ₩52,951 | ₩52,897 | ₩52,951 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,885 | ₩53,086 | ₩52,885 | ₩53,003 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,858 | ₩52,498 | ₩51,825 | ₩52,494 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,845 | ₩52,939 | ₩52,138 | ₩52,350 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,819 | ₩52,819 | ₩52,417 | ₩52,417 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,192 | ₩52,632 | ₩51,618 | ₩52,222 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,872 | ₩53,019 | ₩52,659 | ₩52,947 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,780 | ₩53,780 | ₩51,740 | ₩51,740 | -3.79% | 2.7천 |
|---|