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 | ₩60,238 | ₩60,315 | ₩60,222 | ₩60,309 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,302 | ₩60,543 | ₩59,702 | ₩59,702 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,289 | ₩60,649 | ₩60,289 | ₩60,649 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,690 | ₩61,037 | ₩60,690 | ₩60,770 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,901 | ₩60,449 | ₩59,901 | ₩60,369 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,302 | ₩60,302 | ₩59,767 | ₩59,829 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,099 | ₩59,219 | ₩59,032 | ₩59,219 | +0.20% | 6천 |
| 2026.09.30 | ₩59,634 | ₩59,710 | ₩59,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,099 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,340 | ₩59,340 | ₩59,099 | ₩59,153 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,039 | ₩59,273 | ₩59,039 | ₩59,118 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,460 | ₩59,487 | ₩59,386 | ₩59,487 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,177 | ₩59,149 | ₩58,177 | ₩59,149 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,059 | ₩59,059 | ₩58,939 | ₩59,018 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,460 | ₩59,540 | ₩59,460 | ₩59,533 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,732 | ₩59,346 | ₩58,732 | ₩59,333 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,629 | ₩58,010 | ₩57,629 | ₩58,010 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,342 | ₩57,589 | ₩57,342 | ₩57,529 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩57,021 | ₩57,021 | ₩56,573 | ₩56,573 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,420 | ₩56,453 | ₩56,366 | ₩56,405 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,653 | ₩57,001 | ₩56,494 | ₩56,587 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,549 | ₩57,569 | ₩57,402 | ₩57,421 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩57,012 | ₩57,012 | ₩56,921 | ₩56,927 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,602 | ₩57,602 | ₩57,482 | ₩57,482 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,043 | ₩58,110 | ₩57,891 | ₩57,891 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,271 | ₩58,271 | ₩57,910 | ₩58,095 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,602 | ₩58,217 | ₩57,602 | ₩58,075 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,375 | ₩57,375 | ₩56,947 | ₩57,081 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,268 | ₩57,314 | ₩57,121 | ₩57,161 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,642 | ₩57,816 | ₩57,469 | ₩57,656 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,371 | ₩58,371 | ₩57,829 | ₩57,890 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,324 | ₩58,498 | ₩58,083 | ₩58,458 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,348 | ₩57,368 | ₩57,308 | ₩57,368 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,469 | ₩57,469 | ₩57,161 | ₩57,319 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,455 | ₩57,455 | ₩57,050 | ₩57,050 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,803 | ₩57,803 | ₩57,783 | ₩57,783 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,177 | ₩58,177 | ₩57,482 | ₩57,535 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,244 | ₩58,311 | ₩57,971 | ₩57,971 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,685 | ₩58,685 | ₩58,438 | ₩58,538 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,801 | ₩59,822 | ₩59,554 | ₩59,558 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,714 | ₩59,714 | ₩59,300 | ₩59,427 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,687 | ₩59,914 | ₩59,674 | ₩59,706 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,500 | ₩59,500 | ₩59,252 | ₩59,252 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,233 | ₩59,233 | ₩58,761 | ₩58,761 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,206 | ₩59,447 | ₩59,019 | ₩59,019 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,260 | ₩59,300 | ₩59,006 | ₩59,249 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,965 | ₩58,992 | ₩58,818 | ₩58,872 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,373 | ₩59,433 | ₩59,072 | ₩59,153 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,126 | ₩59,447 | ₩58,899 | ₩58,899 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,368 | ₩57,789 | ₩57,362 | ₩57,388 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,794 | ₩56,506 | ₩55,607 | ₩56,293 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,063 | ₩55,624 | ₩55,063 | ₩55,545 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,675 | ₩54,675 | ₩53,541 | ₩53,541 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,281 | ₩54,863 | ₩54,281 | ₩54,805 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,658 | ₩55,658 | ₩54,796 | ₩55,218 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,159 | ₩56,346 | ₩55,611 | ₩55,611 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,333 | ₩56,359 | ₩56,019 | ₩56,133 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,295 | ₩57,295 | ₩57,135 | ₩57,135 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩57,014 | ₩57,340 | ₩57,014 | ₩57,340 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,054 | ₩57,215 | ₩56,426 | ₩56,426 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,410 | ₩56,640 | ₩55,410 | ₩56,226 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,193 | ₩57,261 | ₩56,959 | ₩56,959 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,444 | ₩58,444 | ₩57,364 | ₩57,977 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,883 | ₩58,005 | ₩57,883 | ₩57,966 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,589 | ₩57,649 | ₩57,068 | ₩57,165 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,789 | ₩58,110 | ₩57,629 | ₩58,110 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,602 | ₩57,943 | ₩57,602 | ₩57,736 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,186 | ₩57,241 | ₩56,186 | ₩57,135 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩57,028 | ₩57,121 | ₩56,613 | ₩56,934 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,261 | ₩57,775 | ₩57,261 | ₩57,589 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,482 | ₩57,535 | ₩56,546 | ₩56,693 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,241 | ₩57,535 | ₩57,161 | ₩57,282 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,449 | ₩57,896 | ₩57,449 | ₩57,816 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,232 | ₩56,947 | ₩56,052 | ₩56,903 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,836 | ₩55,825 | ₩54,635 | ₩54,635 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,700 | ₩56,119 | ₩55,130 | ₩55,130 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,905 | ₩56,680 | ₩55,778 | ₩55,888 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,506 | ₩56,506 | ₩56,170 | ₩56,170 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,164 | ₩58,271 | ₩57,479 | ₩57,479 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,843 | ₩58,252 | ₩57,843 | ₩58,252 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,682 | ₩57,816 | ₩57,094 | ₩57,152 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,977 | ₩58,070 | ₩57,586 | ₩57,586 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,729 | ₩57,970 | ₩57,729 | ₩57,942 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,105 | ₩56,337 | ₩56,105 | ₩56,271 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,183 | ₩56,199 | ₩54,796 | ₩56,183 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,865 | ₩55,865 | ₩54,929 | ₩54,953 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,827 | ₩57,135 | ₩55,043 | ₩56,035 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,800 | ₩57,001 | ₩56,453 | ₩56,496 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,669 | ₩57,669 | ₩56,266 | ₩56,266 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,124 | ₩58,591 | ₩58,124 | ₩58,431 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,153 | ₩59,153 | ₩58,484 | ₩58,578 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,460 | ₩59,527 | ₩59,260 | ₩59,407 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,106 | ₩59,513 | ₩58,972 | ₩59,153 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,752 | ₩58,792 | ₩58,605 | ₩58,605 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,829 | ₩58,542 | ₩57,829 | ₩58,542 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,110 | ₩58,110 | ₩57,657 | ₩57,856 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,602 | ₩58,250 | ₩57,602 | ₩57,923 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,455 | ₩57,763 | ₩57,455 | ₩57,482 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,135 | ₩57,502 | ₩57,081 | ₩57,482 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,613 | ₩57,268 | ₩56,613 | ₩57,268 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,386 | ₩56,707 | ₩56,252 | ₩56,546 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,736 | ₩57,736 | ₩56,693 | ₩56,747 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,870 | ₩57,870 | ₩57,469 | ₩57,469 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,030 | ₩58,372 | ₩57,910 | ₩58,337 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,641 | ₩57,729 | ₩57,637 | ₩57,637 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,041 | ₩57,052 | ₩56,613 | ₩57,052 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,068 | ₩57,562 | ₩57,068 | ₩57,308 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,148 | ₩57,160 | ₩57,028 | ₩57,148 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,921 | ₩56,982 | ₩56,546 | ₩56,564 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,932 | ₩56,771 | ₩55,932 | ₩56,771 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,531 | ₩55,918 | ₩55,531 | ₩55,798 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,598 | ₩55,704 | ₩55,157 | ₩55,330 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,437 | ₩55,785 | ₩55,437 | ₩55,504 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,742 | ₩55,370 | ₩54,742 | ₩55,023 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,729 | ₩54,796 | ₩54,528 | ₩54,689 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,863 | ₩54,863 | ₩54,462 | ₩54,742 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,983 | ₩55,397 | ₩54,983 | ₩55,223 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,889 | ₩55,360 | ₩54,675 | ₩55,360 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩55,010 | ₩55,076 | ₩54,542 | ₩54,594 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,488 | ₩55,028 | ₩54,488 | ₩55,028 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,408 | ₩54,408 | ₩53,887 | ₩53,887 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,462 | ₩54,462 | ₩54,127 | ₩54,332 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,328 | ₩54,609 | ₩54,328 | ₩54,519 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,486 | ₩53,646 | ₩53,486 | ₩53,593 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,112 | ₩53,644 | ₩53,112 | ₩53,644 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,417 | ₩52,799 | ₩52,417 | ₩52,799 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,334 | ₩51,843 | ₩51,334 | ₩51,843 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,374 | ₩51,374 | ₩51,174 | ₩51,201 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,385 | ₩50,980 | ₩50,372 | ₩50,980 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,679 | ₩50,786 | ₩50,506 | ₩50,594 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,768 | ₩49,033 | ₩48,220 | ₩49,033 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,447 | ₩48,728 | ₩48,447 | ₩48,713 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,508 | ₩48,508 | ₩48,508 | ₩48,508 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,300 | ₩48,888 | ₩48,287 | ₩48,287 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,643 | ₩48,073 | ₩46,643 | ₩48,073 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,897 | ₩46,897 | ₩45,815 | ₩46,042 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,817 | ₩47,004 | ₩46,389 | ₩46,429 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,407 | ₩48,407 | ₩47,539 | ₩47,539 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩49,009 | ₩49,102 | ₩48,835 | ₩48,888 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,594 | ₩48,648 | ₩48,327 | ₩48,528 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,069 | ₩49,129 | ₩48,875 | ₩48,955 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,549 | ₩48,848 | ₩48,141 | ₩48,141 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,728 | ₩49,156 | ₩48,728 | ₩49,089 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,864 | ₩49,864 | ₩49,287 | ₩49,287 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,086 | ₩50,142 | ₩49,897 | ₩49,940 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,690 | ₩49,908 | ₩49,690 | ₩49,869 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,370 | ₩49,370 | ₩49,235 | ₩49,235 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,192 | ₩50,233 | ₩49,857 | ₩49,857 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,953 | ₩50,953 | ₩50,639 | ₩50,805 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,786 | ₩51,110 | ₩50,666 | ₩50,774 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,959 | ₩50,760 | ₩49,931 | ₩50,760 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,317 | ₩50,317 | ₩49,891 | ₩49,911 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,278 | ₩50,717 | ₩50,278 | ₩50,717 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,439 | ₩50,666 | ₩50,439 | ₩50,658 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,624 | ₩50,007 | ₩49,263 | ₩50,007 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,385 | ₩50,746 | ₩50,318 | ₩50,626 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,305 | ₩50,572 | ₩50,238 | ₩50,572 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,107 | ₩51,107 | ₩50,599 | ₩50,870 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,642 | ₩51,684 | ₩51,603 | ₩51,684 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,559 | ₩51,013 | ₩50,559 | ₩50,952 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,107 | ₩51,107 | ₩50,305 | ₩50,455 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,733 | ₩51,100 | ₩50,733 | ₩51,100 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,665 | ₩50,674 | ₩50,665 | ₩50,674 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,880 | ₩51,134 | ₩50,857 | ₩50,881 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,425 | ₩50,693 | ₩50,425 | ₩50,486 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,626 | ₩50,653 | ₩50,208 | ₩50,208 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,341 | ₩51,341 | ₩50,413 | ₩50,413 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,936 | ₩51,936 | ₩51,247 | ₩51,342 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,668 | ₩51,708 | ₩51,314 | ₩51,314 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,749 | ₩51,802 | ₩51,521 | ₩51,588 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,278 | ₩51,079 | ₩50,278 | ₩51,079 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,757 | ₩50,238 | ₩49,744 | ₩49,813 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,735 | ₩51,735 | ₩50,469 | ₩50,846 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,637 | ₩52,637 | ₩51,247 | ₩51,571 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,617 | ₩52,778 | ₩52,604 | ₩52,778 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,938 | ₩52,938 | ₩52,390 | ₩52,390 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,310 | ₩52,933 | ₩52,029 | ₩52,933 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,793 | ₩53,793 | ₩53,459 | ₩53,593 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,157 | ₩53,606 | ₩53,157 | ₩53,465 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,604 | ₩52,938 | ₩52,510 | ₩52,934 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,764 | ₩52,764 | ₩52,572 | ₩52,572 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,323 | ₩52,684 | ₩52,323 | ₩52,365 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,869 | ₩52,163 | ₩51,563 | ₩52,073 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,056 | ₩52,256 | ₩51,667 | ₩51,667 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,339 | ₩53,366 | ₩53,137 | ₩53,137 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,419 | ₩53,419 | ₩53,033 | ₩53,033 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,751 | ₩53,032 | ₩52,577 | ₩52,906 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,726 | ₩53,726 | ₩53,566 | ₩53,709 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,339 | ₩54,034 | ₩53,339 | ₩54,034 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,726 | ₩53,726 | ₩53,698 | ₩53,698 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,900 | ₩53,900 | ₩53,332 | ₩53,332 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,793 | ₩53,915 | ₩53,793 | ₩53,915 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,753 | ₩53,760 | ₩53,728 | ₩53,743 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,157 | ₩53,251 | ₩53,152 | ₩53,251 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,245 | ₩53,259 | ₩52,836 | ₩53,205 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,566 | ₩53,566 | ₩53,138 | ₩53,138 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,513 | ₩53,513 | ₩53,513 | ₩53,513 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,553 | ₩53,606 | ₩53,499 | ₩53,606 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,820 | ₩53,940 | ₩53,820 | ₩53,860 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,646 | ₩53,817 | ₩53,646 | ₩53,793 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,352 | ₩53,726 | ₩53,352 | ₩53,726 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,285 | ₩53,285 | ₩53,205 | ₩53,232 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,604 | ₩52,911 | ₩52,603 | ₩52,858 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,936 | ₩52,337 | ₩51,936 | ₩52,109 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,163 | ₩52,323 | ₩51,348 | ₩51,348 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,560 | ₩52,560 | ₩52,560 | ₩52,560 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,052 | ₩53,052 | ₩52,395 | ₩52,395 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,192 | ₩53,285 | ₩52,786 | ₩52,786 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,833 | ₩53,963 | ₩53,473 | ₩53,963 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,853 | ₩54,099 | ₩53,700 | ₩54,099 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,706 | ₩53,936 | ₩53,706 | ₩53,853 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,035 | ₩54,035 | ₩53,740 | ₩53,840 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,940 | ₩54,017 | ₩53,753 | ₩53,839 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,636 | ₩53,668 | ₩53,579 | ₩53,668 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,458 | ₩53,660 | ₩53,458 | ₩53,658 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,872 | ₩53,872 | ₩53,780 | ₩53,807 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,566 | ₩53,566 | ₩53,406 | ₩53,406 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,800 | ₩53,912 | ₩53,800 | ₩53,912 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,700 | ₩53,813 | ₩53,526 | ₩53,726 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,550 | ₩53,291 | ₩52,550 | ₩53,291 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,230 | ₩52,842 | ₩52,230 | ₩52,842 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,254 | ₩51,588 | ₩50,719 | ₩51,266 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,165 | ₩53,165 | ₩51,094 | ₩51,190 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,123 | ₩52,382 | ₩52,123 | ₩52,382 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,270 | ₩52,350 | ₩51,754 | ₩51,855 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,125 | ₩53,125 | ₩52,529 | ₩52,529 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,123 | ₩53,207 | ₩52,123 | ₩52,969 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,045 | ₩53,045 | ₩52,788 | ₩52,788 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩54,021 | ₩54,168 | ₩53,887 | ₩54,118 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,127 | ₩54,328 | ₩54,127 | ₩54,289 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,344 | ₩54,595 | ₩54,344 | ₩54,550 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,938 | ₩53,152 | ₩52,123 | ₩53,148 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,753 | ₩53,753 | ₩53,285 | ₩53,354 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,488 | ₩54,502 | ₩54,359 | ₩54,359 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,582 | ₩54,582 | ₩54,238 | ₩54,238 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,638 | ₩55,638 | ₩55,344 | ₩55,380 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,304 | ₩55,357 | ₩55,036 | ₩55,036 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,437 | ₩55,437 | ₩54,903 | ₩54,903 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,731 | ₩55,930 | ₩55,731 | ₩55,834 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,951 | ₩55,330 | ₩54,951 | ₩55,328 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,542 | ₩54,756 | ₩54,542 | ₩54,756 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,673 | ₩53,963 | ₩53,673 | ₩53,820 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,273 | ₩53,273 | ₩53,240 | ₩53,240 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,898 | ₩52,898 | ₩52,524 | ₩52,649 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,977 | ₩53,030 | ₩52,977 | ₩53,030 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,965 | ₩53,165 | ₩52,965 | ₩53,082 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,936 | ₩52,577 | ₩51,902 | ₩52,573 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,925 | ₩53,018 | ₩52,216 | ₩52,429 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,898 | ₩52,898 | ₩52,496 | ₩52,496 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,270 | ₩52,711 | ₩51,695 | ₩52,300 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,951 | ₩53,098 | ₩52,737 | ₩53,026 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,860 | ₩53,860 | ₩51,818 | ₩51,818 | -3.79% | 2.7천 |
|---|