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 | ₩60,224 | ₩60,302 | ₩60,208 | ₩60,295 | +0.12% | 2.5천 |
| 2026.10.08 | ₩60,288 | ₩60,529 | ₩59,688 | ₩59,688 | -1.00% | 5.2천 |
| 2026.10.07 | ₩60,275 | ₩60,636 | ₩60,275 | ₩60,636 | +0.60% | 7.1천 |
| 2026.10.06 | ₩60,676 | ₩61,023 | ₩60,676 | ₩60,756 | +0.13% | 2.5천 |
| 2026.10.05 | ₩59,888 | ₩60,435 | ₩59,888 | ₩60,355 | +0.78% | 7.5천 |
| 2026.10.02 | ₩60,288 | ₩60,288 | ₩59,754 | ₩59,815 | -0.78% | 2.8천 |
| 2026.10.01 | ₩59,086 | ₩59,206 | ₩59,019 | ₩59,206 | +0.20% | 6천 |
| 2026.09.30 | ₩59,620 | ₩59,697 | ₩59,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,086 |
| -0.90% |
| 41.6만 |
| 2026.09.29 | ₩59,326 | ₩59,326 | ₩59,086 | ₩59,139 | -0.32% | 9.4천 |
|---|
| 2026.09.28 | ₩59,026 | ₩59,260 | ₩59,026 | ₩59,105 | +0.13% | 4.2천 |
|---|
| 2026.09.25 | ₩59,447 | ₩59,473 | ₩59,373 | ₩59,473 | +0.04% | 3.4천 |
|---|
| 2026.09.24 | ₩58,164 | ₩59,135 | ₩58,164 | ₩59,135 | +1.67% | 4.7천 |
|---|
| 2026.09.23 | ₩59,046 | ₩59,046 | ₩58,926 | ₩59,004 | -0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩59,447 | ₩59,527 | ₩59,447 | ₩59,520 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩58,718 | ₩59,333 | ₩58,718 | ₩59,320 | +1.02% | 9.6천 |
|---|
| 2026.09.18 | ₩57,616 | ₩57,997 | ₩57,616 | ₩57,997 | +0.66% | 2.1천 |
|---|
| 2026.09.17 | ₩57,329 | ₩57,576 | ₩57,329 | ₩57,516 | +0.33% | 2.1천 |
|---|
| 2026.09.16 | ₩57,008 | ₩57,008 | ₩56,561 | ₩56,561 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩56,407 | ₩56,440 | ₩56,353 | ₩56,392 | -0.03% | 3.4천 |
|---|
| 2026.09.14 | ₩56,641 | ₩56,988 | ₩56,482 | ₩56,574 | -0.12% | 8.8천 |
|---|
| 2026.09.11 | ₩57,536 | ₩57,556 | ₩57,389 | ₩57,408 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩56,999 | ₩56,999 | ₩56,908 | ₩56,915 | -0.15% | 4.2천 |
|---|
| 2026.09.09 | ₩57,589 | ₩57,589 | ₩57,469 | ₩57,469 | -0.21% | 1.1만 |
|---|
| 2026.09.08 | ₩58,030 | ₩58,097 | ₩57,878 | ₩57,878 | -0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩58,257 | ₩58,257 | ₩57,897 | ₩58,082 | -0.30% | 5.2천 |
|---|
| 2026.09.03 | ₩57,589 | ₩58,204 | ₩57,589 | ₩58,062 | +0.82% | 4천 |
|---|
| 2026.09.02 | ₩57,362 | ₩57,362 | ₩56,935 | ₩57,068 | -0.51% | 7.2만 |
|---|
| 2026.09.01 | ₩57,255 | ₩57,301 | ₩57,108 | ₩57,148 | -0.19% | 5.6만 |
|---|
| 2026.08.31 | ₩57,629 | ₩57,803 | ₩57,456 | ₩57,643 | +0.02% | 31.7만 |
|---|
| 2026.08.28 | ₩58,358 | ₩58,358 | ₩57,817 | ₩57,877 | -0.82% | 1.6만 |
|---|
| 2026.08.27 | ₩58,311 | ₩58,485 | ₩58,070 | ₩58,445 | +0.23% | 3만 |
|---|
| 2026.08.26 | ₩57,335 | ₩57,356 | ₩57,295 | ₩57,356 | +0.03% | 600 |
|---|
| 2026.08.25 | ₩57,456 | ₩57,456 | ₩57,148 | ₩57,306 | -0.26% | 10.5만 |
|---|
| 2026.08.24 | ₩57,442 | ₩57,442 | ₩57,038 | ₩57,038 | -0.70% | 7.6천 |
|---|
| 2026.08.21 | ₩57,790 | ₩57,790 | ₩57,770 | ₩57,770 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩58,164 | ₩58,164 | ₩57,469 | ₩57,523 | -1.10% | 5.5천 |
|---|
| 2026.08.19 | ₩58,231 | ₩58,298 | ₩57,958 | ₩57,958 | -0.47% | 2.7천 |
|---|
| 2026.08.18 | ₩58,672 | ₩58,672 | ₩58,424 | ₩58,525 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩59,787 | ₩59,809 | ₩59,540 | ₩59,544 | -0.41% | 1.9천 |
|---|
| 2026.08.14 | ₩59,701 | ₩59,701 | ₩59,286 | ₩59,413 | -0.48% | 1.8천 |
|---|
| 2026.08.13 | ₩59,674 | ₩59,901 | ₩59,660 | ₩59,693 | +0.03% | 1.2만 |
|---|
| 2026.08.12 | ₩59,487 | ₩59,487 | ₩59,238 | ₩59,238 | -0.42% | 1.1천 |
|---|
| 2026.08.11 | ₩59,219 | ₩59,219 | ₩58,748 | ₩58,748 | -0.80% | 400 |
|---|
| 2026.08.10 | ₩59,193 | ₩59,433 | ₩59,006 | ₩59,006 | -0.32% | 2.4천 |
|---|
| 2026.08.07 | ₩59,246 | ₩59,286 | ₩58,992 | ₩59,236 | -0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩58,952 | ₩58,979 | ₩58,805 | ₩58,859 | -0.16% | 2.9천 |
|---|
| 2026.08.05 | ₩59,360 | ₩59,420 | ₩59,059 | ₩59,139 | -0.37% | 1.7천 |
|---|
| 2026.08.04 | ₩59,113 | ₩59,433 | ₩58,885 | ₩58,885 | -0.38% | 2.6만 |
|---|
| 2026.08.03 | ₩57,356 | ₩57,776 | ₩57,349 | ₩57,376 | +0.03% | 24.5만 |
|---|
| 2026.07.31 | ₩55,782 | ₩56,494 | ₩55,594 | ₩56,280 | +0.89% | 94만 |
|---|
| 2026.07.30 | ₩55,051 | ₩55,612 | ₩55,051 | ₩55,533 | +0.88% | 9.8천 |
|---|
| 2026.07.29 | ₩54,663 | ₩54,663 | ₩53,529 | ₩53,529 | -2.08% | 1.4만 |
|---|
| 2026.07.28 | ₩54,269 | ₩54,850 | ₩54,269 | ₩54,793 | +0.97% | 3.5만 |
|---|
| 2026.07.27 | ₩55,645 | ₩55,645 | ₩54,783 | ₩55,206 | -0.79% | 2만 |
|---|
| 2026.07.24 | ₩56,146 | ₩56,333 | ₩55,598 | ₩55,598 | -0.98% | 5.3천 |
|---|
| 2026.07.23 | ₩56,320 | ₩56,347 | ₩56,006 | ₩56,121 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩57,282 | ₩57,282 | ₩57,122 | ₩57,122 | -0.28% | 2천 |
|---|
| 2026.07.21 | ₩57,001 | ₩57,327 | ₩57,001 | ₩57,327 | +0.57% | 3.6천 |
|---|
| 2026.07.20 | ₩57,042 | ₩57,202 | ₩56,414 | ₩56,414 | -1.10% | 3.4천 |
|---|
| 2026.07.17 | ₩55,398 | ₩56,627 | ₩55,398 | ₩56,213 | +1.47% | 1.5만 |
|---|
| 2026.07.16 | ₩57,180 | ₩57,249 | ₩56,947 | ₩56,947 | -0.41% | 1.1천 |
|---|
| 2026.07.15 | ₩58,431 | ₩58,431 | ₩57,352 | ₩57,963 | -0.80% | 19.3만 |
|---|
| 2026.07.14 | ₩57,870 | ₩57,992 | ₩57,870 | ₩57,953 | +0.14% | 500 |
|---|
| 2026.07.13 | ₩57,576 | ₩57,636 | ₩57,055 | ₩57,152 | -0.74% | 8.2천 |
|---|
| 2026.07.10 | ₩57,776 | ₩58,097 | ₩57,616 | ₩58,097 | +0.56% | 1.2만 |
|---|
| 2026.07.09 | ₩57,589 | ₩57,930 | ₩57,589 | ₩57,723 | +0.23% | 135.2만 |
|---|
| 2026.07.08 | ₩56,173 | ₩57,229 | ₩56,173 | ₩57,122 | +1.69% | 2.3천 |
|---|
| 2026.07.07 | ₩57,015 | ₩57,108 | ₩56,601 | ₩56,921 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩57,249 | ₩57,762 | ₩57,249 | ₩57,576 | +0.57% | 2.7천 |
|---|
| 2026.07.02 | ₩57,469 | ₩57,523 | ₩56,534 | ₩56,681 | -1.37% | 4.8천 |
|---|
| 2026.07.01 | ₩57,229 | ₩57,523 | ₩57,148 | ₩57,269 | +0.07% | 11.2만 |
|---|
| 2026.06.30 | ₩57,436 | ₩57,883 | ₩57,436 | ₩57,803 | +0.64% | 53.6만 |
|---|
| 2026.06.29 | ₩56,220 | ₩56,935 | ₩56,039 | ₩56,891 | +1.19% | 6.7천 |
|---|
| 2026.06.26 | ₩54,823 | ₩55,812 | ₩54,623 | ₩54,623 | -0.37% | 353.6만 |
|---|
| 2026.06.25 | ₩55,688 | ₩56,106 | ₩55,117 | ₩55,117 | -1.02% | 45만 |
|---|
| 2026.06.24 | ₩55,892 | ₩56,667 | ₩55,765 | ₩55,875 | -0.03% | 3천 |
|---|
| 2026.06.23 | ₩56,494 | ₩56,494 | ₩56,157 | ₩56,157 | -0.60% | 3천 |
|---|
| 2026.06.22 | ₩58,151 | ₩58,257 | ₩57,466 | ₩57,466 | -1.18% | 1.2만 |
|---|
| 2026.06.18 | ₩57,830 | ₩58,239 | ₩57,830 | ₩58,239 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩57,670 | ₩57,803 | ₩57,082 | ₩57,139 | -0.92% | 6.1천 |
|---|
| 2026.06.16 | ₩57,963 | ₩58,057 | ₩57,573 | ₩57,573 | -0.67% | 6.5천 |
|---|
| 2026.06.15 | ₩57,716 | ₩57,957 | ₩57,716 | ₩57,929 | +0.37% | 600 |
|---|
| 2026.06.12 | ₩56,093 | ₩56,324 | ₩56,093 | ₩56,259 | +0.30% | 4.1천 |
|---|
| 2026.06.11 | ₩55,171 | ₩56,186 | ₩54,783 | ₩56,170 | +1.81% | 1.2만 |
|---|
| 2026.06.10 | ₩55,852 | ₩55,852 | ₩54,917 | ₩54,941 | -1.63% | 8.9천 |
|---|
| 2026.06.09 | ₩56,814 | ₩57,122 | ₩55,031 | ₩56,022 | -1.39% | 4.8천 |
|---|
| 2026.06.08 | ₩56,788 | ₩56,988 | ₩56,440 | ₩56,483 | -0.54% | 1.2만 |
|---|
| 2026.06.05 | ₩57,656 | ₩57,656 | ₩56,253 | ₩56,253 | -2.43% | 2.5천 |
|---|
| 2026.06.04 | ₩58,110 | ₩58,578 | ₩58,110 | ₩58,418 | +0.53% | 2.8천 |
|---|
| 2026.06.03 | ₩59,139 | ₩59,139 | ₩58,471 | ₩58,565 | -0.97% | 6.1천 |
|---|
| 2026.06.02 | ₩59,447 | ₩59,513 | ₩59,246 | ₩59,393 | -0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩59,093 | ₩59,500 | ₩58,959 | ₩59,139 | +0.08% | 33.6만 |
|---|
| 2026.05.29 | ₩58,738 | ₩58,779 | ₩58,591 | ₩58,591 | -0.25% | 77.2만 |
|---|
| 2026.05.28 | ₩57,817 | ₩58,529 | ₩57,817 | ₩58,529 | +1.23% | 6.1천 |
|---|
| 2026.05.27 | ₩58,097 | ₩58,097 | ₩57,644 | ₩57,843 | -0.44% | 3.4천 |
|---|
| 2026.05.26 | ₩57,589 | ₩58,237 | ₩57,589 | ₩57,910 | +0.56% | 1.4천 |
|---|
| 2026.05.22 | ₩57,442 | ₩57,750 | ₩57,442 | ₩57,469 | +0.05% | 3.7천 |
|---|
| 2026.05.21 | ₩57,122 | ₩57,489 | ₩57,068 | ₩57,469 | +0.61% | 5.7천 |
|---|
| 2026.05.20 | ₩56,601 | ₩57,255 | ₩56,601 | ₩57,255 | +1.16% | 6.5천 |
|---|
| 2026.05.19 | ₩56,373 | ₩56,694 | ₩56,240 | ₩56,534 | +0.28% | 1.2만 |
|---|
| 2026.05.18 | ₩57,723 | ₩57,723 | ₩56,681 | ₩56,734 | -1.71% | 77.4만 |
|---|
| 2026.05.15 | ₩57,857 | ₩57,857 | ₩57,456 | ₩57,456 | -0.69% | 2.2천 |
|---|
| 2026.05.14 | ₩58,017 | ₩58,359 | ₩57,897 | ₩58,324 | +0.53% | 6.7천 |
|---|
| 2026.05.13 | ₩57,628 | ₩57,716 | ₩57,624 | ₩57,624 | -0.01% | 700 |
|---|
| 2026.05.12 | ₩57,028 | ₩57,039 | ₩56,601 | ₩57,039 | +0.02% | 1.9천 |
|---|
| 2026.05.11 | ₩57,055 | ₩57,549 | ₩57,055 | ₩57,295 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩57,135 | ₩57,147 | ₩57,015 | ₩57,135 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩56,908 | ₩56,969 | ₩56,534 | ₩56,551 | -0.63% | 2.6천 |
|---|
| 2026.05.06 | ₩55,919 | ₩56,758 | ₩55,919 | ₩56,758 | +1.50% | 9.9천 |
|---|
| 2026.05.05 | ₩55,518 | ₩55,906 | ₩55,518 | ₩55,786 | +0.48% | 800 |
|---|
| 2026.05.04 | ₩55,585 | ₩55,692 | ₩55,144 | ₩55,318 | -0.48% | 102.6만 |
|---|
| 2026.05.01 | ₩55,425 | ₩55,772 | ₩55,425 | ₩55,492 | +0.12% | 107.3만 |
|---|
| 2026.04.30 | ₩54,730 | ₩55,358 | ₩54,730 | ₩55,011 | +0.51% | 214.8만 |
|---|
| 2026.04.29 | ₩54,717 | ₩54,783 | ₩54,516 | ₩54,676 | -0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩54,850 | ₩54,850 | ₩54,449 | ₩54,730 | -0.22% | 1.8천 |
|---|
| 2026.04.27 | ₩54,970 | ₩55,385 | ₩54,970 | ₩55,211 | +0.44% | 8.7만 |
|---|
| 2026.04.24 | ₩54,877 | ₩55,347 | ₩54,663 | ₩55,347 | +0.86% | 3.8천 |
|---|
| 2026.04.23 | ₩54,997 | ₩55,064 | ₩54,530 | ₩54,582 | -0.76% | 3.4천 |
|---|
| 2026.04.22 | ₩54,476 | ₩55,016 | ₩54,476 | ₩55,016 | +0.99% | 1.1천 |
|---|
| 2026.04.21 | ₩54,396 | ₩54,396 | ₩53,875 | ₩53,875 | -0.96% | 27.5만 |
|---|
| 2026.04.20 | ₩54,449 | ₩54,449 | ₩54,115 | ₩54,320 | -0.24% | 7.6천 |
|---|
| 2026.04.17 | ₩54,316 | ₩54,596 | ₩54,316 | ₩54,507 | +0.35% | 1.7천 |
|---|
| 2026.04.16 | ₩53,474 | ₩53,634 | ₩53,474 | ₩53,581 | +0.20% | 10.7만 |
|---|
| 2026.04.15 | ₩53,100 | ₩53,632 | ₩53,100 | ₩53,632 | +1.00% | 400 |
|---|
| 2026.04.14 | ₩52,405 | ₩52,787 | ₩52,405 | ₩52,787 | +0.73% | 1.7천 |
|---|
| 2026.04.13 | ₩51,323 | ₩51,832 | ₩51,323 | ₩51,832 | +0.99% | 1.8천 |
|---|
| 2026.04.10 | ₩51,363 | ₩51,363 | ₩51,162 | ₩51,189 | -0.34% | 1.2천 |
|---|
| 2026.04.09 | ₩50,374 | ₩50,969 | ₩50,361 | ₩50,969 | +1.18% | 1천 |
|---|
| 2026.04.08 | ₩50,668 | ₩50,775 | ₩50,494 | ₩50,582 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩48,757 | ₩49,022 | ₩48,209 | ₩49,022 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩48,437 | ₩48,717 | ₩48,437 | ₩48,702 | +0.55% | 4만 |
|---|
| 2026.04.02 | ₩48,497 | ₩48,497 | ₩48,497 | ₩48,497 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩48,290 | ₩48,877 | ₩48,276 | ₩48,276 | -0.03% | 43.2만 |
|---|
| 2026.03.31 | ₩46,633 | ₩48,062 | ₩46,633 | ₩48,062 | +3.07% | 4.7만 |
|---|
| 2026.03.30 | ₩46,887 | ₩46,887 | ₩45,804 | ₩46,031 | -1.82% | 1.2만 |
|---|
| 2026.03.27 | ₩46,806 | ₩46,993 | ₩46,379 | ₩46,419 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩48,396 | ₩48,396 | ₩47,528 | ₩47,528 | -1.79% | 6.5천 |
|---|
| 2026.03.25 | ₩48,998 | ₩49,091 | ₩48,824 | ₩48,877 | -0.25% | 7.3천 |
|---|
| 2026.03.24 | ₩48,584 | ₩48,637 | ₩48,316 | ₩48,517 | -0.14% | 3.8천 |
|---|
| 2026.03.23 | ₩49,058 | ₩49,118 | ₩48,864 | ₩48,944 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩48,538 | ₩48,837 | ₩48,131 | ₩48,131 | -0.84% | 3만 |
|---|
| 2026.03.19 | ₩48,717 | ₩49,145 | ₩48,717 | ₩49,078 | +0.74% | 19.8만 |
|---|
| 2026.03.18 | ₩49,853 | ₩49,853 | ₩49,276 | ₩49,276 | -1.16% | 1.3천 |
|---|
| 2026.03.17 | ₩50,075 | ₩50,131 | ₩49,886 | ₩49,929 | -0.29% | 3천 |
|---|
| 2026.03.16 | ₩49,679 | ₩49,897 | ₩49,679 | ₩49,858 | +0.36% | 800 |
|---|
| 2026.03.13 | ₩49,358 | ₩49,358 | ₩49,224 | ₩49,224 | -0.27% | 400 |
|---|
| 2026.03.12 | ₩50,180 | ₩50,222 | ₩49,846 | ₩49,846 | -0.67% | 4.5천 |
|---|
| 2026.03.11 | ₩50,942 | ₩50,942 | ₩50,628 | ₩50,794 | -0.29% | 1.3천 |
|---|
| 2026.03.10 | ₩50,775 | ₩51,098 | ₩50,655 | ₩50,763 | -0.02% | 3.9천 |
|---|
| 2026.03.09 | ₩49,948 | ₩50,748 | ₩49,920 | ₩50,748 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩50,306 | ₩50,306 | ₩49,880 | ₩49,900 | -0.81% | 3.8천 |
|---|
| 2026.03.05 | ₩50,267 | ₩50,705 | ₩50,267 | ₩50,705 | +0.87% | 1.1천 |
|---|
| 2026.03.04 | ₩50,427 | ₩50,655 | ₩50,427 | ₩50,647 | +0.43% | 3.5천 |
|---|
| 2026.03.03 | ₩49,612 | ₩49,996 | ₩49,252 | ₩49,996 | +0.77% | 2.9만 |
|---|
| 2026.03.02 | ₩50,374 | ₩50,735 | ₩50,307 | ₩50,614 | +0.48% | 39.5만 |
|---|
| 2026.02.27 | ₩50,294 | ₩50,561 | ₩50,227 | ₩50,561 | +0.53% | 38.1만 |
|---|
| 2026.02.26 | ₩51,096 | ₩51,096 | ₩50,588 | ₩50,859 | -0.46% | 3천 |
|---|
| 2026.02.25 | ₩51,630 | ₩51,673 | ₩51,591 | ₩51,673 | +0.08% | 1.5천 |
|---|
| 2026.02.24 | ₩50,548 | ₩51,002 | ₩50,548 | ₩50,941 | +0.78% | 1.8천 |
|---|
| 2026.02.23 | ₩51,096 | ₩51,096 | ₩50,294 | ₩50,443 | -1.28% | 8.8천 |
|---|
| 2026.02.20 | ₩50,721 | ₩51,089 | ₩50,721 | ₩51,089 | +0.72% | 500 |
|---|
| 2026.02.19 | ₩50,653 | ₩50,663 | ₩50,653 | ₩50,663 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩50,868 | ₩51,122 | ₩50,846 | ₩50,870 | +0.00% | 1천 |
|---|
| 2026.02.17 | ₩50,414 | ₩50,681 | ₩50,414 | ₩50,474 | +0.12% | 6.4천 |
|---|
| 2026.02.13 | ₩50,614 | ₩50,641 | ₩50,196 | ₩50,196 | -0.83% | 1.2천 |
|---|
| 2026.02.12 | ₩51,329 | ₩51,329 | ₩50,402 | ₩50,402 | -1.81% | 2.1천 |
|---|
| 2026.02.11 | ₩51,924 | ₩51,924 | ₩51,236 | ₩51,331 | -1.14% | 900 |
|---|
| 2026.02.10 | ₩51,657 | ₩51,697 | ₩51,303 | ₩51,303 | -0.69% | 1.8천 |
|---|
| 2026.02.09 | ₩51,737 | ₩51,790 | ₩51,510 | ₩51,577 | -0.31% | 1.6만 |
|---|
| 2026.02.06 | ₩50,267 | ₩51,067 | ₩50,267 | ₩51,067 | +1.59% | 6.8천 |
|---|
| 2026.02.05 | ₩49,746 | ₩50,227 | ₩49,733 | ₩49,802 | +0.11% | 9.3천 |
|---|
| 2026.02.04 | ₩51,724 | ₩51,724 | ₩50,458 | ₩50,835 | -1.72% | 6.6천 |
|---|
| 2026.02.03 | ₩52,625 | ₩52,625 | ₩51,236 | ₩51,559 | -2.03% | 5.4천 |
|---|
| 2026.02.02 | ₩52,605 | ₩52,766 | ₩52,592 | ₩52,766 | +0.30% | 8만 |
|---|
| 2026.01.30 | ₩52,926 | ₩52,926 | ₩52,378 | ₩52,378 | -1.04% | 13.1만 |
|---|
| 2026.01.29 | ₩52,298 | ₩52,921 | ₩52,017 | ₩52,921 | +1.19% | 1.3천 |
|---|
| 2026.01.28 | ₩53,781 | ₩53,781 | ₩53,447 | ₩53,581 | -0.37% | 500 |
|---|
| 2026.01.27 | ₩53,145 | ₩53,594 | ₩53,145 | ₩53,453 | +0.58% | 400 |
|---|
| 2026.01.26 | ₩52,592 | ₩52,926 | ₩52,499 | ₩52,922 | +0.63% | 1.7천 |
|---|
| 2026.01.23 | ₩52,752 | ₩52,752 | ₩52,560 | ₩52,560 | -0.36% | 1천 |
|---|
| 2026.01.22 | ₩52,311 | ₩52,672 | ₩52,311 | ₩52,353 | +0.08% | 1.5만 |
|---|
| 2026.01.21 | ₩51,857 | ₩52,151 | ₩51,551 | ₩52,062 | +0.39% | 8.3천 |
|---|
| 2026.01.20 | ₩52,044 | ₩52,245 | ₩51,655 | ₩51,655 | -0.75% | 8.3천 |
|---|
| 2026.01.16 | ₩53,327 | ₩53,354 | ₩53,125 | ₩53,125 | -0.38% | 600 |
|---|
| 2026.01.15 | ₩53,407 | ₩53,407 | ₩53,021 | ₩53,021 | -0.72% | 700 |
|---|
| 2026.01.14 | ₩52,739 | ₩53,020 | ₩52,565 | ₩52,894 | +0.29% | 2만 |
|---|
| 2026.01.13 | ₩53,714 | ₩53,714 | ₩53,554 | ₩53,697 | -0.03% | 900 |
|---|
| 2026.01.12 | ₩53,327 | ₩54,022 | ₩53,327 | ₩54,022 | +1.30% | 2.1만 |
|---|
| 2026.01.09 | ₩53,714 | ₩53,714 | ₩53,686 | ₩53,686 | -0.05% | 400 |
|---|
| 2026.01.08 | ₩53,888 | ₩53,888 | ₩53,320 | ₩53,320 | -1.05% | 700 |
|---|
| 2026.01.07 | ₩53,781 | ₩53,903 | ₩53,781 | ₩53,903 | +0.23% | 400 |
|---|
| 2026.01.06 | ₩53,741 | ₩53,748 | ₩53,716 | ₩53,730 | -0.02% | 4천 |
|---|
| 2026.01.05 | ₩53,145 | ₩53,239 | ₩53,140 | ₩53,239 | +0.18% | 2.5천 |
|---|
| 2026.01.02 | ₩53,233 | ₩53,247 | ₩52,825 | ₩53,193 | -0.08% | 11.6만 |
|---|
| 2025.12.31 | ₩53,554 | ₩53,554 | ₩53,127 | ₩53,127 | -0.80% | 9.3만 |
|---|
| 2025.12.30 | ₩53,501 | ₩53,501 | ₩53,501 | ₩53,501 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩53,541 | ₩53,594 | ₩53,487 | ₩53,594 | +0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩53,808 | ₩53,928 | ₩53,808 | ₩53,848 | +0.07% | 9.4천 |
|---|
| 2025.12.24 | ₩53,634 | ₩53,805 | ₩53,634 | ₩53,781 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩53,340 | ₩53,714 | ₩53,340 | ₩53,714 | +0.70% | 1.1천 |
|---|
| 2025.12.22 | ₩53,273 | ₩53,273 | ₩53,193 | ₩53,220 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩52,592 | ₩52,899 | ₩52,591 | ₩52,846 | +0.48% | 16.2만 |
|---|
| 2025.12.18 | ₩51,924 | ₩52,325 | ₩51,924 | ₩52,098 | +0.33% | 22.3만 |
|---|
| 2025.12.17 | ₩52,151 | ₩52,311 | ₩51,336 | ₩51,336 | -1.56% | 3.1천 |
|---|
| 2025.12.16 | ₩52,548 | ₩52,548 | ₩52,548 | ₩52,548 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩53,040 | ₩53,040 | ₩52,384 | ₩52,384 | -1.24% | 600 |
|---|
| 2025.12.12 | ₩53,180 | ₩53,273 | ₩52,774 | ₩52,774 | -0.76% | 1천 |
|---|
| 2025.12.11 | ₩53,821 | ₩53,951 | ₩53,461 | ₩53,951 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩53,841 | ₩54,087 | ₩53,688 | ₩54,087 | +0.46% | 1.3천 |
|---|
| 2025.12.09 | ₩53,694 | ₩53,924 | ₩53,694 | ₩53,841 | +0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩54,023 | ₩54,023 | ₩53,728 | ₩53,828 | -0.36% | 6.8천 |
|---|
| 2025.12.05 | ₩53,928 | ₩54,004 | ₩53,741 | ₩53,827 | -0.19% | 1.5천 |
|---|
| 2025.12.04 | ₩53,624 | ₩53,656 | ₩53,567 | ₩53,656 | +0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩53,446 | ₩53,648 | ₩53,446 | ₩53,646 | +0.38% | 900 |
|---|
| 2025.12.02 | ₩53,860 | ₩53,860 | ₩53,768 | ₩53,795 | -0.12% | 13.6만 |
|---|
| 2025.12.01 | ₩53,554 | ₩53,554 | ₩53,394 | ₩53,394 | -0.30% | 59.5만 |
|---|
| 2025.11.28 | ₩53,788 | ₩53,900 | ₩53,788 | ₩53,900 | +0.21% | 1.3천 |
|---|
| 2025.11.26 | ₩53,688 | ₩53,801 | ₩53,514 | ₩53,714 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩52,539 | ₩53,279 | ₩52,539 | ₩53,279 | +1.41% | 1.3천 |
|---|
| 2025.11.24 | ₩52,218 | ₩52,830 | ₩52,218 | ₩52,830 | +1.17% | 5.3천 |
|---|
| 2025.11.21 | ₩51,243 | ₩51,577 | ₩50,708 | ₩51,255 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩53,153 | ₩53,153 | ₩51,082 | ₩51,178 | -3.72% | 4.7천 |
|---|
| 2025.11.19 | ₩52,111 | ₩52,370 | ₩52,111 | ₩52,370 | +0.50% | 400 |
|---|
| 2025.11.18 | ₩52,258 | ₩52,338 | ₩51,742 | ₩51,844 | -0.79% | 5.6천 |
|---|
| 2025.11.17 | ₩53,113 | ₩53,113 | ₩52,517 | ₩52,517 | -1.12% | 2천 |
|---|
| 2025.11.14 | ₩52,111 | ₩53,195 | ₩52,111 | ₩52,957 | +1.62% | 3.1천 |
|---|
| 2025.11.13 | ₩53,033 | ₩53,033 | ₩52,776 | ₩52,776 | -0.48% | 700 |
|---|
| 2025.11.12 | ₩54,008 | ₩54,155 | ₩53,875 | ₩54,106 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩54,115 | ₩54,316 | ₩54,115 | ₩54,277 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩54,332 | ₩54,583 | ₩54,332 | ₩54,538 | +0.38% | 1.8천 |
|---|
| 2025.11.07 | ₩52,926 | ₩53,140 | ₩52,111 | ₩53,136 | +0.40% | 3천 |
|---|
| 2025.11.06 | ₩53,741 | ₩53,741 | ₩53,273 | ₩53,342 | -0.74% | 5.5천 |
|---|
| 2025.11.05 | ₩54,476 | ₩54,489 | ₩54,346 | ₩54,346 | -0.24% | 1.4천 |
|---|
| 2025.11.04 | ₩54,570 | ₩54,570 | ₩54,226 | ₩54,226 | -0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩55,625 | ₩55,625 | ₩55,331 | ₩55,367 | -0.46% | 1만 |
|---|
| 2025.10.31 | ₩55,291 | ₩55,345 | ₩55,024 | ₩55,024 | -0.48% | 156.8만 |
|---|
| 2025.10.30 | ₩55,425 | ₩55,425 | ₩54,890 | ₩54,890 | -0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩55,719 | ₩55,918 | ₩55,719 | ₩55,822 | +0.18% | 5.3천 |
|---|
| 2025.10.28 | ₩54,938 | ₩55,318 | ₩54,938 | ₩55,315 | +0.69% | 5.3천 |
|---|
| 2025.10.27 | ₩54,530 | ₩54,743 | ₩54,530 | ₩54,743 | +0.39% | 1천 |
|---|
| 2025.10.24 | ₩53,661 | ₩53,951 | ₩53,661 | ₩53,808 | +0.27% | 2천 |
|---|
| 2025.10.23 | ₩53,261 | ₩53,261 | ₩53,228 | ₩53,228 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩52,886 | ₩52,886 | ₩52,512 | ₩52,637 | -0.47% | 1.4천 |
|---|
| 2025.10.21 | ₩52,965 | ₩53,018 | ₩52,965 | ₩53,018 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩52,953 | ₩53,153 | ₩52,953 | ₩53,070 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩51,924 | ₩52,565 | ₩51,891 | ₩52,561 | +1.23% | 2.9천 |
|---|
| 2025.10.16 | ₩52,913 | ₩53,006 | ₩52,205 | ₩52,417 | -0.94% | 1.9천 |
|---|
| 2025.10.15 | ₩52,886 | ₩52,886 | ₩52,484 | ₩52,484 | -0.76% | 800 |
|---|
| 2025.10.14 | ₩52,258 | ₩52,699 | ₩51,683 | ₩52,289 | +0.06% | 7.5천 |
|---|
| 2025.10.13 | ₩52,939 | ₩53,086 | ₩52,726 | ₩53,014 | +0.14% | 1.7천 |
|---|
| 2025.10.10 | ₩53,848 | ₩53,848 | ₩51,806 | ₩51,806 | -3.79% | 2.7천 |
|---|