시장 데이터를 불러오는 중
전체 종목
Nuveen ESG High Yield Corporate Bond ETF 과거 주가
Nuveen ESG High Yield Corporate Bond ETF · NUHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG High Yield Corporate Bond ETF · NUHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,421 | ₩27,475 | ₩27,395 | ₩27,435 | +0.05% | 1.4만 |
| 2026.10.08 | ₩27,354 | ₩27,435 | ₩27,354 | ₩27,415 | +0.22% | 4.7천 |
| 2026.10.07 | ₩27,341 | ₩27,435 | ₩27,341 | ₩27,400 | +0.22% | 3.9만 |
| 2026.10.06 | ₩27,435 | ₩27,488 | ₩27,408 | ₩27,462 | +0.10% | 2.8만 |
| 2026.10.05 | ₩27,287 | ₩27,314 | ₩27,260 | ₩27,301 | +0.05% | 3.4만 |
| 2026.10.02 | ₩27,435 | ₩27,455 | ₩27,274 | ₩27,287 | -0.54% | 6.6만 |
| 2026.10.01 | ₩27,180 | ₩27,301 | ₩27,133 | ₩27,254 | +0.27% | 21.8만 |
| 2026.09.30 | ₩27,515 | ₩27,542 | ₩27,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,395 |
| -0.44% |
| 5.6만 |
| 2026.09.29 | ₩27,596 | ₩27,596 | ₩27,450 | ₩27,509 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩27,582 | ₩27,596 | ₩27,502 | ₩27,555 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩27,703 | ₩27,716 | ₩27,636 | ₩27,708 | +0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩27,770 | ₩27,797 | ₩27,690 | ₩27,716 | -0.19% | 1.6만 |
|---|
| 2026.09.23 | ₩27,998 | ₩27,998 | ₩27,797 | ₩27,810 | -0.67% | 2.5만 |
|---|
| 2026.09.22 | ₩28,064 | ₩28,065 | ₩27,891 | ₩28,038 | -0.09% | 1.4만 |
|---|
| 2026.09.21 | ₩28,011 | ₩28,064 | ₩27,985 | ₩28,025 | +0.05% | 1.6만 |
|---|
| 2026.09.18 | ₩28,011 | ₩28,011 | ₩27,958 | ₩27,985 | -0.10% | 3만 |
|---|
| 2026.09.17 | ₩28,052 | ₩28,092 | ₩28,025 | ₩28,065 | +0.05% | 5.4만 |
|---|
| 2026.09.16 | ₩28,025 | ₩28,092 | ₩27,991 | ₩28,025 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩28,025 | ₩28,065 | ₩27,971 | ₩27,985 | -0.14% | 1.8만 |
|---|
| 2026.09.14 | ₩28,038 | ₩28,054 | ₩28,011 | ₩28,045 | +0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩28,132 | ₩28,132 | ₩28,068 | ₩28,072 | -0.21% | 4.8천 |
|---|
| 2026.09.10 | ₩28,145 | ₩28,145 | ₩28,085 | ₩28,085 | -0.21% | 7.4천 |
|---|
| 2026.09.09 | ₩28,360 | ₩28,360 | ₩28,226 | ₩28,246 | -0.40% | 1.2만 |
|---|
| 2026.09.08 | ₩28,320 | ₩28,360 | ₩28,293 | ₩28,293 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩28,296 | ₩28,347 | ₩28,296 | ₩28,320 | +0.09% | 5.6천 |
|---|
| 2026.09.03 | ₩28,333 | ₩28,360 | ₩28,322 | ₩28,340 | +0.02% | 4.5천 |
|---|
| 2026.09.02 | ₩28,306 | ₩28,360 | ₩28,306 | ₩28,320 | +0.05% | 2.6만 |
|---|
| 2026.09.01 | ₩28,327 | ₩28,387 | ₩28,300 | ₩28,300 | -0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩28,494 | ₩28,548 | ₩28,494 | ₩28,548 | +0.19% | 4.5천 |
|---|
| 2026.08.28 | ₩28,588 | ₩28,596 | ₩28,552 | ₩28,554 | -0.12% | 7천 |
|---|
| 2026.08.27 | ₩28,642 | ₩28,668 | ₩28,601 | ₩28,628 | -0.05% | 13.4만 |
|---|
| 2026.08.26 | ₩28,615 | ₩28,668 | ₩28,588 | ₩28,601 | -0.05% | 7.5천 |
|---|
| 2026.08.25 | ₩28,615 | ₩28,655 | ₩28,615 | ₩28,628 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩28,575 | ₩28,642 | ₩28,534 | ₩28,615 | +0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩28,508 | ₩28,588 | ₩28,508 | ₩28,548 | +0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩28,501 | ₩28,521 | ₩28,501 | ₩28,514 | +0.05% | 8.7천 |
|---|
| 2026.08.19 | ₩28,560 | ₩28,588 | ₩28,560 | ₩28,575 | +0.05% | 9.5천 |
|---|
| 2026.08.18 | ₩28,494 | ₩28,521 | ₩28,494 | ₩28,501 | +0.02% | 9.7천 |
|---|
| 2026.08.17 | ₩28,521 | ₩28,561 | ₩28,508 | ₩28,541 | +0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩28,561 | ₩28,601 | ₩28,561 | ₩28,581 | +0.07% | 1만 |
|---|
| 2026.08.13 | ₩28,548 | ₩28,615 | ₩28,534 | ₩28,608 | +0.21% | 1.8만 |
|---|
| 2026.08.12 | ₩28,521 | ₩28,534 | ₩28,467 | ₩28,521 | 0.00% | 9.3천 |
|---|
| 2026.08.11 | ₩28,481 | ₩28,548 | ₩28,481 | ₩28,494 | +0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩28,494 | ₩28,494 | ₩28,454 | ₩28,461 | -0.12% | 4.1천 |
|---|
| 2026.08.07 | ₩28,520 | ₩28,528 | ₩28,520 | ₩28,522 | +0.01% | 4.7천 |
|---|
| 2026.08.06 | ₩28,454 | ₩28,481 | ₩28,440 | ₩28,461 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩28,494 | ₩28,494 | ₩28,454 | ₩28,461 | -0.12% | 6천 |
|---|
| 2026.08.04 | ₩28,427 | ₩28,513 | ₩28,427 | ₩28,513 | +0.30% | 1.2만 |
|---|
| 2026.08.03 | ₩28,387 | ₩28,387 | ₩28,360 | ₩28,387 | 0.00% | 3.3만 |
|---|
| 2026.07.31 | ₩28,432 | ₩28,514 | ₩28,414 | ₩28,487 | +0.19% | 3.7만 |
|---|
| 2026.07.30 | ₩28,474 | ₩28,534 | ₩28,467 | ₩28,521 | +0.16% | 1만 |
|---|
| 2026.07.29 | ₩28,467 | ₩28,494 | ₩28,414 | ₩28,434 | -0.12% | 1.7만 |
|---|
| 2026.07.28 | ₩28,467 | ₩28,534 | ₩28,467 | ₩28,501 | +0.12% | 3.4천 |
|---|
| 2026.07.27 | ₩28,467 | ₩28,520 | ₩28,454 | ₩28,461 | -0.02% | 3.3천 |
|---|
| 2026.07.24 | ₩28,373 | ₩28,427 | ₩28,373 | ₩28,400 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩28,347 | ₩28,481 | ₩28,347 | ₩28,440 | +0.33% | 3.6만 |
|---|
| 2026.07.22 | ₩28,548 | ₩28,548 | ₩28,494 | ₩28,501 | -0.16% | 1.1만 |
|---|
| 2026.07.21 | ₩28,561 | ₩28,561 | ₩28,508 | ₩28,548 | -0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩28,548 | ₩28,588 | ₩28,548 | ₩28,575 | +0.09% | 1.9만 |
|---|
| 2026.07.17 | ₩28,635 | ₩28,635 | ₩28,581 | ₩28,581 | -0.19% | 1.3만 |
|---|
| 2026.07.16 | ₩28,628 | ₩28,695 | ₩28,628 | ₩28,655 | +0.09% | 1.1만 |
|---|
| 2026.07.15 | ₩28,521 | ₩28,668 | ₩28,521 | ₩28,648 | +0.45% | 7.6천 |
|---|
| 2026.07.14 | ₩28,595 | ₩28,601 | ₩28,575 | ₩28,601 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩28,521 | ₩28,642 | ₩28,521 | ₩28,554 | +0.12% | 2.8만 |
|---|
| 2026.07.10 | ₩28,628 | ₩28,635 | ₩28,588 | ₩28,615 | -0.05% | 8.2천 |
|---|
| 2026.07.09 | ₩28,575 | ₩28,642 | ₩28,575 | ₩28,635 | +0.21% | 8.3천 |
|---|
| 2026.07.08 | ₩28,565 | ₩28,588 | ₩28,561 | ₩28,575 | +0.03% | 1만 |
|---|
| 2026.07.07 | ₩28,668 | ₩28,762 | ₩28,655 | ₩28,709 | +0.14% | 6.4만 |
|---|
| 2026.07.06 | ₩28,642 | ₩28,749 | ₩28,642 | ₩28,749 | +0.37% | 1.3만 |
|---|
| 2026.07.02 | ₩28,655 | ₩28,682 | ₩28,642 | ₩28,668 | +0.05% | 2.9만 |
|---|
| 2026.07.01 | ₩28,575 | ₩28,615 | ₩28,561 | ₩28,608 | +0.12% | 7.2만 |
|---|
| 2026.06.30 | ₩28,749 | ₩28,769 | ₩28,735 | ₩28,742 | -0.02% | 1.6만 |
|---|
| 2026.06.29 | ₩28,762 | ₩28,803 | ₩28,762 | ₩28,803 | +0.14% | 8.3천 |
|---|
| 2026.06.26 | ₩28,722 | ₩28,776 | ₩28,722 | ₩28,762 | +0.14% | 2.4만 |
|---|
| 2026.06.25 | ₩28,749 | ₩28,776 | ₩28,742 | ₩28,749 | 0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,715 | ₩28,722 | ₩28,682 | ₩28,709 | -0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩28,695 | ₩28,715 | ₩28,668 | ₩28,668 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,722 | ₩28,722 | ₩28,689 | ₩28,689 | -0.12% | 6.2천 |
|---|
| 2026.06.18 | ₩28,695 | ₩28,789 | ₩28,695 | ₩28,776 | +0.28% | 2만 |
|---|
| 2026.06.17 | ₩28,722 | ₩28,735 | ₩28,628 | ₩28,628 | -0.33% | 4.4천 |
|---|
| 2026.06.16 | ₩28,729 | ₩28,735 | ₩28,722 | ₩28,722 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩28,816 | ₩28,816 | ₩28,729 | ₩28,729 | -0.30% | 1.1만 |
|---|
| 2026.06.12 | ₩28,655 | ₩28,695 | ₩28,655 | ₩28,675 | +0.07% | 7.7천 |
|---|
| 2026.06.11 | ₩28,508 | ₩28,668 | ₩28,506 | ₩28,668 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩28,494 | ₩28,508 | ₩28,481 | ₩28,481 | -0.05% | 4.1천 |
|---|
| 2026.06.09 | ₩28,548 | ₩28,561 | ₩28,467 | ₩28,534 | -0.05% | 1.6만 |
|---|
| 2026.06.08 | ₩28,521 | ₩28,521 | ₩28,481 | ₩28,501 | -0.07% | 1.5만 |
|---|
| 2026.06.05 | ₩28,520 | ₩28,521 | ₩28,454 | ₩28,478 | -0.15% | 5.7천 |
|---|
| 2026.06.04 | ₩28,575 | ₩28,595 | ₩28,575 | ₩28,595 | +0.07% | 2.9천 |
|---|
| 2026.06.03 | ₩28,575 | ₩28,575 | ₩28,521 | ₩28,554 | -0.07% | 7.2천 |
|---|
| 2026.06.02 | ₩28,628 | ₩28,642 | ₩28,595 | ₩28,628 | 0.00% | 1.4만 |
|---|
| 2026.06.01 | ₩28,575 | ₩28,601 | ₩28,541 | ₩28,601 | +0.09% | 6.1천 |
|---|
| 2026.05.29 | ₩28,749 | ₩28,829 | ₩28,749 | ₩28,789 | +0.14% | 2만 |
|---|
| 2026.05.28 | ₩28,682 | ₩28,776 | ₩28,668 | ₩28,742 | +0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩28,722 | ₩28,735 | ₩28,695 | ₩28,735 | +0.05% | 9천 |
|---|
| 2026.05.26 | ₩28,668 | ₩28,722 | ₩28,662 | ₩28,722 | +0.19% | 9.3천 |
|---|
| 2026.05.22 | ₩28,628 | ₩28,628 | ₩28,561 | ₩28,589 | -0.14% | 1.5만 |
|---|
| 2026.05.21 | ₩28,521 | ₩28,561 | ₩28,487 | ₩28,561 | +0.14% | 1.1만 |
|---|
| 2026.05.20 | ₩28,320 | ₩28,601 | ₩28,320 | ₩28,588 | +0.95% | 4.3만 |
|---|
| 2026.05.19 | ₩28,347 | ₩28,387 | ₩28,333 | ₩28,333 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩28,521 | ₩28,521 | ₩28,400 | ₩28,414 | -0.38% | 2.9만 |
|---|
| 2026.05.15 | ₩28,467 | ₩28,470 | ₩28,427 | ₩28,467 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩28,601 | ₩28,601 | ₩28,548 | ₩28,575 | -0.09% | 9.4천 |
|---|
| 2026.05.13 | ₩28,548 | ₩28,588 | ₩28,541 | ₩28,580 | +0.11% | 7.8천 |
|---|
| 2026.05.12 | ₩28,628 | ₩28,628 | ₩28,514 | ₩28,588 | -0.14% | 1.2만 |
|---|
| 2026.05.11 | ₩28,642 | ₩28,655 | ₩28,628 | ₩28,642 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩28,628 | ₩28,668 | ₩28,622 | ₩28,668 | +0.14% | 7.4천 |
|---|
| 2026.05.07 | ₩28,709 | ₩28,735 | ₩28,575 | ₩28,601 | -0.37% | 8.7천 |
|---|
| 2026.05.06 | ₩28,615 | ₩28,668 | ₩28,601 | ₩28,668 | +0.19% | 8.2천 |
|---|
| 2026.05.05 | ₩28,556 | ₩28,588 | ₩28,541 | ₩28,548 | -0.03% | 2.9만 |
|---|
| 2026.05.04 | ₩28,601 | ₩28,615 | ₩28,508 | ₩28,548 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩28,668 | ₩28,675 | ₩28,628 | ₩28,635 | -0.12% | 9.6천 |
|---|
| 2026.04.30 | ₩28,695 | ₩28,789 | ₩28,668 | ₩28,776 | +0.28% | 1.3만 |
|---|
| 2026.04.29 | ₩28,749 | ₩28,749 | ₩28,534 | ₩28,682 | -0.23% | 6.3만 |
|---|
| 2026.04.28 | ₩28,749 | ₩28,776 | ₩28,749 | ₩28,769 | +0.07% | 4.8천 |
|---|
| 2026.04.27 | ₩28,789 | ₩28,803 | ₩28,776 | ₩28,786 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩28,750 | ₩28,816 | ₩28,735 | ₩28,792 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩28,816 | ₩28,816 | ₩28,709 | ₩28,762 | -0.19% | 8.2천 |
|---|
| 2026.04.22 | ₩28,816 | ₩28,816 | ₩28,776 | ₩28,811 | -0.02% | 9.1천 |
|---|
| 2026.04.21 | ₩28,856 | ₩28,856 | ₩28,729 | ₩28,749 | -0.37% | 8만 |
|---|
| 2026.04.20 | ₩28,896 | ₩28,896 | ₩28,870 | ₩28,890 | -0.02% | 1.6만 |
|---|
| 2026.04.17 | ₩28,883 | ₩28,950 | ₩28,883 | ₩28,923 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩28,829 | ₩28,829 | ₩28,735 | ₩28,776 | -0.19% | 6천 |
|---|
| 2026.04.15 | ₩28,803 | ₩28,803 | ₩28,769 | ₩28,782 | -0.07% | 9.7천 |
|---|
| 2026.04.14 | ₩28,762 | ₩28,843 | ₩28,722 | ₩28,823 | +0.21% | 6.9만 |
|---|
| 2026.04.13 | ₩28,682 | ₩28,726 | ₩28,648 | ₩28,715 | +0.12% | 13.7만 |
|---|
| 2026.04.10 | ₩28,776 | ₩28,776 | ₩28,642 | ₩28,655 | -0.42% | 3.4만 |
|---|
| 2026.04.09 | ₩28,662 | ₩28,796 | ₩28,643 | ₩28,735 | +0.26% | 2.3만 |
|---|
| 2026.04.08 | ₩28,816 | ₩28,816 | ₩28,668 | ₩28,702 | -0.40% | 2.3만 |
|---|
| 2026.04.07 | ₩28,508 | ₩28,534 | ₩28,387 | ₩28,534 | +0.09% | 1.9만 |
|---|
| 2026.04.06 | ₩28,561 | ₩28,561 | ₩28,387 | ₩28,508 | -0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩28,280 | ₩28,481 | ₩28,266 | ₩28,414 | +0.47% | 6.4만 |
|---|
| 2026.04.01 | ₩28,306 | ₩28,400 | ₩28,306 | ₩28,360 | +0.19% | 16.2만 |
|---|
| 2026.03.31 | ₩28,273 | ₩28,427 | ₩28,273 | ₩28,400 | +0.45% | 4.4만 |
|---|
| 2026.03.30 | ₩28,213 | ₩28,219 | ₩28,105 | ₩28,139 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩28,119 | ₩28,132 | ₩28,052 | ₩28,082 | -0.13% | 2.8만 |
|---|
| 2026.03.26 | ₩28,253 | ₩28,347 | ₩28,159 | ₩28,172 | -0.28% | 7만 |
|---|
| 2026.03.25 | ₩28,347 | ₩28,427 | ₩28,347 | ₩28,373 | +0.09% | 1.6만 |
|---|
| 2026.03.24 | ₩28,387 | ₩28,387 | ₩28,277 | ₩28,280 | -0.38% | 1.1만 |
|---|
| 2026.03.23 | ₩28,373 | ₩28,420 | ₩28,253 | ₩28,373 | 0.00% | 15.4만 |
|---|
| 2026.03.20 | ₩28,373 | ₩28,373 | ₩28,172 | ₩28,199 | -0.61% | 8.1천 |
|---|
| 2026.03.19 | ₩28,253 | ₩28,454 | ₩28,253 | ₩28,427 | +0.62% | 1.1만 |
|---|
| 2026.03.18 | ₩28,508 | ₩28,508 | ₩28,373 | ₩28,400 | -0.38% | 2.4만 |
|---|
| 2026.03.17 | ₩28,508 | ₩28,561 | ₩28,494 | ₩28,561 | +0.19% | 1.4만 |
|---|
| 2026.03.16 | ₩28,427 | ₩28,471 | ₩28,411 | ₩28,414 | -0.05% | 6.7천 |
|---|
| 2026.03.13 | ₩28,454 | ₩28,454 | ₩28,293 | ₩28,313 | -0.49% | 3.2만 |
|---|
| 2026.03.12 | ₩28,561 | ₩28,561 | ₩28,400 | ₩28,400 | -0.56% | 1.3만 |
|---|
| 2026.03.11 | ₩28,642 | ₩28,642 | ₩28,588 | ₩28,601 | -0.14% | 2.5만 |
|---|
| 2026.03.10 | ₩28,668 | ₩28,756 | ₩28,655 | ₩28,655 | -0.05% | 3만 |
|---|
| 2026.03.09 | ₩28,454 | ₩28,668 | ₩28,266 | ₩28,642 | +0.66% | 11.9만 |
|---|
| 2026.03.06 | ₩28,561 | ₩28,655 | ₩28,521 | ₩28,567 | +0.02% | 2.4만 |
|---|
| 2026.03.05 | ₩28,762 | ₩28,769 | ₩28,628 | ₩28,681 | -0.28% | 5.1만 |
|---|
| 2026.03.04 | ₩28,749 | ₩28,803 | ₩28,749 | ₩28,749 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩28,655 | ₩28,749 | ₩28,575 | ₩28,695 | +0.14% | 11.9만 |
|---|
| 2026.03.02 | ₩28,749 | ₩28,793 | ₩28,722 | ₩28,782 | +0.12% | 1만 |
|---|
| 2026.02.27 | ₩28,977 | ₩28,977 | ₩28,923 | ₩28,939 | -0.13% | 1.9만 |
|---|
| 2026.02.26 | ₩29,033 | ₩29,033 | ₩28,957 | ₩29,017 | -0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩29,017 | ₩29,057 | ₩29,010 | ₩29,057 | +0.14% | 3.8만 |
|---|
| 2026.02.24 | ₩28,990 | ₩29,044 | ₩28,984 | ₩29,044 | +0.19% | 1.3만 |
|---|
| 2026.02.23 | ₩29,071 | ₩29,077 | ₩29,020 | ₩29,044 | -0.09% | 1.2만 |
|---|
| 2026.02.20 | ₩29,051 | ₩29,071 | ₩29,030 | ₩29,057 | +0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩29,004 | ₩29,030 | ₩29,004 | ₩29,030 | +0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩29,044 | ₩29,057 | ₩29,004 | ₩29,030 | -0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩29,111 | ₩29,111 | ₩28,977 | ₩29,017 | -0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩29,030 | ₩29,057 | ₩28,963 | ₩28,997 | -0.12% | 10.1만 |
|---|
| 2026.02.12 | ₩29,004 | ₩29,030 | ₩28,950 | ₩28,963 | -0.14% | 1.1만 |
|---|
| 2026.02.11 | ₩29,004 | ₩29,004 | ₩28,950 | ₩28,977 | -0.09% | 2만 |
|---|
| 2026.02.10 | ₩29,024 | ₩29,030 | ₩28,990 | ₩28,990 | -0.12% | 5.5만 |
|---|
| 2026.02.09 | ₩29,030 | ₩29,030 | ₩28,977 | ₩28,984 | -0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩28,930 | ₩28,977 | ₩28,883 | ₩28,977 | +0.16% | 2.5만 |
|---|
| 2026.02.05 | ₩28,898 | ₩28,937 | ₩28,843 | ₩28,856 | -0.14% | 3.9만 |
|---|
| 2026.02.04 | ₩28,977 | ₩28,977 | ₩28,896 | ₩28,903 | -0.25% | 5.3천 |
|---|
| 2026.02.03 | ₩28,977 | ₩29,098 | ₩28,883 | ₩28,942 | -0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩28,950 | ₩28,963 | ₩28,937 | ₩28,950 | 0.00% | 9.2천 |
|---|
| 2026.01.30 | ₩29,057 | ₩29,104 | ₩29,037 | ₩29,104 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩29,044 | ₩29,084 | ₩29,044 | ₩29,071 | +0.09% | 7.6천 |
|---|
| 2026.01.28 | ₩29,124 | ₩29,124 | ₩29,110 | ₩29,124 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩29,138 | ₩29,151 | ₩29,104 | ₩29,111 | -0.09% | 2.6만 |
|---|
| 2026.01.26 | ₩29,124 | ₩29,165 | ₩29,111 | ₩29,111 | -0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩29,138 | ₩29,138 | ₩29,098 | ₩29,104 | -0.12% | 7.8만 |
|---|
| 2026.01.22 | ₩29,165 | ₩29,165 | ₩29,138 | ₩29,151 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,084 | ₩29,138 | ₩29,071 | ₩29,118 | +0.12% | 1.7만 |
|---|
| 2026.01.20 | ₩29,071 | ₩29,071 | ₩29,017 | ₩29,044 | -0.09% | 2.1만 |
|---|
| 2026.01.16 | ₩29,138 | ₩29,138 | ₩29,098 | ₩29,104 | -0.12% | 2.6만 |
|---|
| 2026.01.15 | ₩29,124 | ₩29,138 | ₩29,084 | ₩29,111 | -0.05% | 2.2만 |
|---|
| 2026.01.14 | ₩29,084 | ₩29,111 | ₩29,071 | ₩29,098 | +0.05% | 1.5만 |
|---|
| 2026.01.13 | ₩29,111 | ₩29,119 | ₩29,071 | ₩29,118 | +0.02% | 1.4만 |
|---|
| 2026.01.12 | ₩29,057 | ₩29,124 | ₩29,057 | ₩29,111 | +0.18% | 7.1만 |
|---|
| 2026.01.09 | ₩29,084 | ₩29,138 | ₩29,084 | ₩29,111 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩29,067 | ₩29,091 | ₩29,044 | ₩29,091 | +0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩29,057 | ₩29,071 | ₩29,030 | ₩29,068 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩29,057 | ₩29,071 | ₩29,030 | ₩29,048 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩29,030 | ₩29,057 | ₩28,937 | ₩29,033 | +0.01% | 7.3만 |
|---|
| 2026.01.02 | ₩29,030 | ₩29,030 | ₩28,937 | ₩28,963 | -0.23% | 4.9만 |
|---|
| 2025.12.31 | ₩29,004 | ₩29,004 | ₩28,957 | ₩28,957 | -0.16% | 6.5만 |
|---|
| 2025.12.30 | ₩28,977 | ₩29,017 | ₩28,950 | ₩28,997 | +0.07% | 2.5만 |
|---|
| 2025.12.29 | ₩28,977 | ₩29,004 | ₩28,950 | ₩28,989 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩28,990 | ₩29,004 | ₩28,950 | ₩28,977 | -0.05% | 9.7천 |
|---|
| 2025.12.24 | ₩28,950 | ₩29,017 | ₩28,950 | ₩28,984 | +0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩28,923 | ₩28,963 | ₩28,883 | ₩28,926 | +0.01% | 27.2만 |
|---|
| 2025.12.22 | ₩28,977 | ₩28,977 | ₩28,883 | ₩28,930 | -0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩28,950 | ₩28,977 | ₩28,883 | ₩28,930 | -0.07% | 1.1만 |
|---|
| 2025.12.18 | ₩28,977 | ₩28,977 | ₩28,903 | ₩28,943 | -0.12% | 6만 |
|---|
| 2025.12.17 | ₩29,071 | ₩29,071 | ₩29,030 | ₩29,051 | -0.07% | 9.1천 |
|---|
| 2025.12.16 | ₩29,035 | ₩29,084 | ₩29,030 | ₩29,084 | +0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩29,084 | ₩29,084 | ₩29,030 | ₩29,057 | -0.09% | 9.8천 |
|---|
| 2025.12.12 | ₩29,057 | ₩29,098 | ₩28,990 | ₩29,057 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩29,044 | ₩29,091 | ₩29,029 | ₩29,084 | +0.14% | 9.4천 |
|---|
| 2025.12.10 | ₩28,911 | ₩29,064 | ₩28,911 | ₩29,055 | +0.50% | 7.7천 |
|---|
| 2025.12.09 | ₩28,963 | ₩28,977 | ₩28,910 | ₩28,955 | -0.03% | 18.7만 |
|---|
| 2025.12.08 | ₩29,004 | ₩29,010 | ₩28,950 | ₩28,976 | -0.10% | 2.8천 |
|---|
| 2025.12.05 | ₩29,018 | ₩29,057 | ₩29,004 | ₩29,057 | +0.13% | 1.1만 |
|---|
| 2025.12.04 | ₩29,017 | ₩29,044 | ₩28,977 | ₩29,043 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩29,017 | ₩29,084 | ₩28,990 | ₩29,064 | +0.16% | 1.2만 |
|---|
| 2025.12.02 | ₩29,004 | ₩29,030 | ₩28,963 | ₩29,030 | +0.09% | 1.5만 |
|---|
| 2025.12.01 | ₩28,937 | ₩28,977 | ₩28,923 | ₩28,963 | +0.09% | 4.2천 |
|---|
| 2025.11.28 | ₩29,167 | ₩29,205 | ₩29,165 | ₩29,165 | -0.01% | 9.6천 |
|---|
| 2025.11.26 | ₩29,044 | ₩29,178 | ₩29,044 | ₩29,151 | +0.37% | 1.6만 |
|---|
| 2025.11.25 | ₩28,977 | ₩29,094 | ₩28,963 | ₩29,094 | +0.40% | 2만 |
|---|
| 2025.11.24 | ₩28,937 | ₩28,980 | ₩28,910 | ₩28,974 | +0.13% | 2.5만 |
|---|
| 2025.11.21 | ₩28,856 | ₩28,937 | ₩28,843 | ₩28,917 | +0.21% | 2만 |
|---|
| 2025.11.20 | ₩28,937 | ₩28,943 | ₩28,829 | ₩28,843 | -0.32% | 2.9만 |
|---|
| 2025.11.19 | ₩28,829 | ₩28,870 | ₩28,823 | ₩28,829 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩28,829 | ₩28,856 | ₩28,776 | ₩28,823 | -0.02% | 3.5만 |
|---|
| 2025.11.17 | ₩28,856 | ₩28,870 | ₩28,803 | ₩28,812 | -0.15% | 8.4천 |
|---|
| 2025.11.14 | ₩28,816 | ₩28,910 | ₩28,816 | ₩28,890 | +0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩28,910 | ₩28,937 | ₩28,844 | ₩28,883 | -0.09% | 1.8만 |
|---|
| 2025.11.12 | ₩29,004 | ₩29,004 | ₩28,949 | ₩28,967 | -0.12% | 1.6만 |
|---|
| 2025.11.11 | ₩28,990 | ₩29,044 | ₩28,990 | ₩29,017 | +0.09% | 9.8만 |
|---|
| 2025.11.10 | ₩28,937 | ₩29,017 | ₩28,910 | ₩29,004 | +0.23% | 11.6만 |
|---|
| 2025.11.07 | ₩28,816 | ₩28,883 | ₩28,789 | ₩28,856 | +0.14% | 2.5만 |
|---|
| 2025.11.06 | ₩28,856 | ₩28,870 | ₩28,809 | ₩28,856 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩28,870 | ₩28,870 | ₩28,803 | ₩28,836 | -0.12% | 8.1천 |
|---|
| 2025.11.04 | ₩28,735 | ₩28,829 | ₩28,735 | ₩28,776 | +0.14% | 1.7만 |
|---|
| 2025.11.03 | ₩28,950 | ₩28,950 | ₩28,827 | ₩28,827 | -0.43% | 1만 |
|---|
| 2025.10.31 | ₩29,084 | ₩29,111 | ₩29,045 | ₩29,069 | -0.05% | 9.3천 |
|---|
| 2025.10.30 | ₩29,098 | ₩29,111 | ₩29,057 | ₩29,057 | -0.14% | 1.6만 |
|---|
| 2025.10.29 | ₩29,205 | ₩29,232 | ₩29,124 | ₩29,127 | -0.27% | 4.9만 |
|---|
| 2025.10.28 | ₩29,218 | ₩29,232 | ₩29,178 | ₩29,191 | -0.09% | 2.4만 |
|---|
| 2025.10.27 | ₩29,299 | ₩29,299 | ₩29,205 | ₩29,258 | -0.14% | 2.1만 |
|---|
| 2025.10.24 | ₩29,151 | ₩29,191 | ₩29,138 | ₩29,191 | +0.14% | 7.3천 |
|---|
| 2025.10.23 | ₩29,071 | ₩29,111 | ₩29,057 | ₩29,098 | +0.09% | 1.5만 |
|---|
| 2025.10.22 | ₩29,084 | ₩29,084 | ₩29,017 | ₩29,057 | -0.09% | 1.9만 |
|---|
| 2025.10.21 | ₩29,071 | ₩29,124 | ₩29,057 | ₩29,084 | +0.05% | 1.5만 |
|---|
| 2025.10.20 | ₩29,051 | ₩29,084 | ₩29,044 | ₩29,084 | +0.12% | 6.3천 |
|---|
| 2025.10.17 | ₩28,977 | ₩29,044 | ₩28,923 | ₩29,004 | +0.09% | 1.2만 |
|---|
| 2025.10.16 | ₩29,030 | ₩29,030 | ₩28,926 | ₩28,942 | -0.30% | 1.1만 |
|---|
| 2025.10.15 | ₩29,017 | ₩29,044 | ₩28,990 | ₩29,004 | -0.05% | 7.4천 |
|---|
| 2025.10.14 | ₩28,789 | ₩28,977 | ₩28,789 | ₩28,923 | +0.47% | 2.3만 |
|---|
| 2025.10.13 | ₩28,829 | ₩28,923 | ₩28,776 | ₩28,896 | +0.23% | 1.6만 |
|---|
| 2025.10.10 | ₩28,910 | ₩28,910 | ₩28,741 | ₩28,741 | -0.58% | 9.2천 |
|---|