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 | ₩27,296 | ₩27,350 | ₩27,270 | ₩27,310 | +0.05% | 1.4만 |
| 2026.10.08 | ₩27,230 | ₩27,310 | ₩27,230 | ₩27,290 | +0.22% | 4.7천 |
| 2026.10.07 | ₩27,216 | ₩27,310 | ₩27,216 | ₩27,275 | +0.22% | 3.9만 |
| 2026.10.06 | ₩27,310 | ₩27,363 | ₩27,283 | ₩27,336 | +0.10% | 2.8만 |
| 2026.10.05 | ₩27,163 | ₩27,189 | ₩27,136 | ₩27,176 | +0.05% | 3.4만 |
| 2026.10.02 | ₩27,310 | ₩27,330 | ₩27,149 | ₩27,163 | -0.54% | 6.6만 |
| 2026.10.01 | ₩27,056 | ₩27,176 | ₩27,009 | ₩27,129 | +0.27% | 21.8만 |
| 2026.09.30 | ₩27,390 | ₩27,416 | ₩27,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,270 |
| -0.44% |
| 5.6만 |
| 2026.09.29 | ₩27,470 | ₩27,470 | ₩27,324 | ₩27,383 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩27,456 | ₩27,470 | ₩27,376 | ₩27,430 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩27,577 | ₩27,590 | ₩27,510 | ₩27,582 | +0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩27,643 | ₩27,670 | ₩27,563 | ₩27,590 | -0.19% | 1.6만 |
|---|
| 2026.09.23 | ₩27,870 | ₩27,870 | ₩27,670 | ₩27,683 | -0.67% | 2.5만 |
|---|
| 2026.09.22 | ₩27,936 | ₩27,937 | ₩27,763 | ₩27,910 | -0.09% | 1.4만 |
|---|
| 2026.09.21 | ₩27,884 | ₩27,936 | ₩27,857 | ₩27,897 | +0.05% | 1.6만 |
|---|
| 2026.09.18 | ₩27,884 | ₩27,884 | ₩27,830 | ₩27,857 | -0.10% | 3만 |
|---|
| 2026.09.17 | ₩27,924 | ₩27,964 | ₩27,897 | ₩27,937 | +0.05% | 5.4만 |
|---|
| 2026.09.16 | ₩27,897 | ₩27,964 | ₩27,864 | ₩27,897 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩27,897 | ₩27,937 | ₩27,844 | ₩27,857 | -0.14% | 1.8만 |
|---|
| 2026.09.14 | ₩27,910 | ₩27,926 | ₩27,884 | ₩27,917 | +0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩28,004 | ₩28,004 | ₩27,940 | ₩27,944 | -0.21% | 4.8천 |
|---|
| 2026.09.10 | ₩28,017 | ₩28,017 | ₩27,957 | ₩27,957 | -0.21% | 7.4천 |
|---|
| 2026.09.09 | ₩28,231 | ₩28,231 | ₩28,097 | ₩28,117 | -0.40% | 1.2만 |
|---|
| 2026.09.08 | ₩28,191 | ₩28,231 | ₩28,164 | ₩28,164 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩28,167 | ₩28,217 | ₩28,167 | ₩28,191 | +0.09% | 5.6천 |
|---|
| 2026.09.03 | ₩28,204 | ₩28,231 | ₩28,193 | ₩28,211 | +0.02% | 4.5천 |
|---|
| 2026.09.02 | ₩28,177 | ₩28,231 | ₩28,177 | ₩28,191 | +0.05% | 2.6만 |
|---|
| 2026.09.01 | ₩28,197 | ₩28,257 | ₩28,171 | ₩28,171 | -0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩28,364 | ₩28,417 | ₩28,364 | ₩28,417 | +0.19% | 4.5천 |
|---|
| 2026.08.28 | ₩28,458 | ₩28,466 | ₩28,421 | ₩28,424 | -0.12% | 7천 |
|---|
| 2026.08.27 | ₩28,511 | ₩28,538 | ₩28,471 | ₩28,498 | -0.05% | 13.4만 |
|---|
| 2026.08.26 | ₩28,484 | ₩28,538 | ₩28,458 | ₩28,471 | -0.05% | 7.5천 |
|---|
| 2026.08.25 | ₩28,484 | ₩28,524 | ₩28,484 | ₩28,498 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩28,444 | ₩28,511 | ₩28,404 | ₩28,484 | +0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩28,377 | ₩28,458 | ₩28,377 | ₩28,417 | +0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩28,371 | ₩28,391 | ₩28,371 | ₩28,384 | +0.05% | 8.7천 |
|---|
| 2026.08.19 | ₩28,429 | ₩28,458 | ₩28,429 | ₩28,444 | +0.05% | 9.5천 |
|---|
| 2026.08.18 | ₩28,364 | ₩28,391 | ₩28,364 | ₩28,371 | +0.02% | 9.7천 |
|---|
| 2026.08.17 | ₩28,391 | ₩28,431 | ₩28,377 | ₩28,411 | +0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩28,431 | ₩28,471 | ₩28,431 | ₩28,451 | +0.07% | 1만 |
|---|
| 2026.08.13 | ₩28,417 | ₩28,484 | ₩28,404 | ₩28,478 | +0.21% | 1.8만 |
|---|
| 2026.08.12 | ₩28,391 | ₩28,404 | ₩28,337 | ₩28,391 | 0.00% | 9.3천 |
|---|
| 2026.08.11 | ₩28,351 | ₩28,417 | ₩28,351 | ₩28,364 | +0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩28,364 | ₩28,364 | ₩28,324 | ₩28,331 | -0.12% | 4.1천 |
|---|
| 2026.08.07 | ₩28,389 | ₩28,397 | ₩28,389 | ₩28,392 | +0.01% | 4.7천 |
|---|
| 2026.08.06 | ₩28,324 | ₩28,351 | ₩28,311 | ₩28,331 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩28,364 | ₩28,364 | ₩28,324 | ₩28,331 | -0.12% | 6천 |
|---|
| 2026.08.04 | ₩28,297 | ₩28,383 | ₩28,297 | ₩28,383 | +0.30% | 1.2만 |
|---|
| 2026.08.03 | ₩28,257 | ₩28,257 | ₩28,231 | ₩28,257 | 0.00% | 3.3만 |
|---|
| 2026.07.31 | ₩28,303 | ₩28,384 | ₩28,284 | ₩28,357 | +0.19% | 3.7만 |
|---|
| 2026.07.30 | ₩28,344 | ₩28,404 | ₩28,337 | ₩28,391 | +0.16% | 1만 |
|---|
| 2026.07.29 | ₩28,337 | ₩28,364 | ₩28,284 | ₩28,304 | -0.12% | 1.7만 |
|---|
| 2026.07.28 | ₩28,337 | ₩28,404 | ₩28,337 | ₩28,371 | +0.12% | 3.4천 |
|---|
| 2026.07.27 | ₩28,337 | ₩28,389 | ₩28,324 | ₩28,331 | -0.02% | 3.3천 |
|---|
| 2026.07.24 | ₩28,244 | ₩28,297 | ₩28,244 | ₩28,271 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩28,217 | ₩28,351 | ₩28,217 | ₩28,311 | +0.33% | 3.6만 |
|---|
| 2026.07.22 | ₩28,417 | ₩28,417 | ₩28,364 | ₩28,371 | -0.16% | 1.1만 |
|---|
| 2026.07.21 | ₩28,431 | ₩28,431 | ₩28,377 | ₩28,417 | -0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩28,417 | ₩28,458 | ₩28,417 | ₩28,444 | +0.09% | 1.9만 |
|---|
| 2026.07.17 | ₩28,504 | ₩28,504 | ₩28,451 | ₩28,451 | -0.19% | 1.3만 |
|---|
| 2026.07.16 | ₩28,498 | ₩28,564 | ₩28,498 | ₩28,524 | +0.09% | 1.1만 |
|---|
| 2026.07.15 | ₩28,391 | ₩28,538 | ₩28,391 | ₩28,518 | +0.45% | 7.6천 |
|---|
| 2026.07.14 | ₩28,464 | ₩28,471 | ₩28,444 | ₩28,471 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩28,391 | ₩28,511 | ₩28,391 | ₩28,424 | +0.12% | 2.8만 |
|---|
| 2026.07.10 | ₩28,498 | ₩28,504 | ₩28,458 | ₩28,484 | -0.05% | 8.2천 |
|---|
| 2026.07.09 | ₩28,444 | ₩28,511 | ₩28,444 | ₩28,504 | +0.21% | 8.3천 |
|---|
| 2026.07.08 | ₩28,435 | ₩28,458 | ₩28,431 | ₩28,444 | +0.03% | 1만 |
|---|
| 2026.07.07 | ₩28,538 | ₩28,631 | ₩28,524 | ₩28,578 | +0.14% | 6.4만 |
|---|
| 2026.07.06 | ₩28,511 | ₩28,618 | ₩28,511 | ₩28,618 | +0.37% | 1.3만 |
|---|
| 2026.07.02 | ₩28,524 | ₩28,551 | ₩28,511 | ₩28,538 | +0.05% | 2.9만 |
|---|
| 2026.07.01 | ₩28,444 | ₩28,484 | ₩28,431 | ₩28,478 | +0.12% | 7.2만 |
|---|
| 2026.06.30 | ₩28,618 | ₩28,638 | ₩28,604 | ₩28,611 | -0.02% | 1.6만 |
|---|
| 2026.06.29 | ₩28,631 | ₩28,671 | ₩28,631 | ₩28,671 | +0.14% | 8.3천 |
|---|
| 2026.06.26 | ₩28,591 | ₩28,644 | ₩28,591 | ₩28,631 | +0.14% | 2.4만 |
|---|
| 2026.06.25 | ₩28,618 | ₩28,644 | ₩28,611 | ₩28,618 | 0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,584 | ₩28,591 | ₩28,551 | ₩28,578 | -0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩28,564 | ₩28,584 | ₩28,538 | ₩28,538 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,591 | ₩28,591 | ₩28,558 | ₩28,558 | -0.12% | 6.2천 |
|---|
| 2026.06.18 | ₩28,564 | ₩28,658 | ₩28,564 | ₩28,644 | +0.28% | 2만 |
|---|
| 2026.06.17 | ₩28,591 | ₩28,604 | ₩28,498 | ₩28,498 | -0.33% | 4.4천 |
|---|
| 2026.06.16 | ₩28,598 | ₩28,604 | ₩28,591 | ₩28,591 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩28,684 | ₩28,684 | ₩28,598 | ₩28,598 | -0.30% | 1.1만 |
|---|
| 2026.06.12 | ₩28,524 | ₩28,564 | ₩28,524 | ₩28,544 | +0.07% | 7.7천 |
|---|
| 2026.06.11 | ₩28,377 | ₩28,538 | ₩28,376 | ₩28,538 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩28,364 | ₩28,377 | ₩28,351 | ₩28,351 | -0.05% | 4.1천 |
|---|
| 2026.06.09 | ₩28,417 | ₩28,431 | ₩28,337 | ₩28,404 | -0.05% | 1.6만 |
|---|
| 2026.06.08 | ₩28,391 | ₩28,391 | ₩28,351 | ₩28,371 | -0.07% | 1.5만 |
|---|
| 2026.06.05 | ₩28,389 | ₩28,391 | ₩28,324 | ₩28,348 | -0.15% | 5.7천 |
|---|
| 2026.06.04 | ₩28,444 | ₩28,464 | ₩28,444 | ₩28,464 | +0.07% | 2.9천 |
|---|
| 2026.06.03 | ₩28,444 | ₩28,444 | ₩28,391 | ₩28,424 | -0.07% | 7.2천 |
|---|
| 2026.06.02 | ₩28,498 | ₩28,511 | ₩28,464 | ₩28,498 | 0.00% | 1.4만 |
|---|
| 2026.06.01 | ₩28,444 | ₩28,471 | ₩28,411 | ₩28,471 | +0.09% | 6.1천 |
|---|
| 2026.05.29 | ₩28,618 | ₩28,698 | ₩28,618 | ₩28,658 | +0.14% | 2만 |
|---|
| 2026.05.28 | ₩28,551 | ₩28,644 | ₩28,538 | ₩28,611 | +0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩28,591 | ₩28,604 | ₩28,564 | ₩28,604 | +0.05% | 9천 |
|---|
| 2026.05.26 | ₩28,538 | ₩28,591 | ₩28,531 | ₩28,591 | +0.19% | 9.3천 |
|---|
| 2026.05.22 | ₩28,498 | ₩28,498 | ₩28,431 | ₩28,459 | -0.14% | 1.5만 |
|---|
| 2026.05.21 | ₩28,391 | ₩28,431 | ₩28,357 | ₩28,431 | +0.14% | 1.1만 |
|---|
| 2026.05.20 | ₩28,191 | ₩28,471 | ₩28,191 | ₩28,458 | +0.95% | 4.3만 |
|---|
| 2026.05.19 | ₩28,217 | ₩28,257 | ₩28,204 | ₩28,204 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩28,391 | ₩28,391 | ₩28,271 | ₩28,284 | -0.38% | 2.9만 |
|---|
| 2026.05.15 | ₩28,337 | ₩28,340 | ₩28,297 | ₩28,337 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩28,471 | ₩28,471 | ₩28,417 | ₩28,444 | -0.09% | 9.4천 |
|---|
| 2026.05.13 | ₩28,417 | ₩28,458 | ₩28,411 | ₩28,449 | +0.11% | 7.8천 |
|---|
| 2026.05.12 | ₩28,498 | ₩28,498 | ₩28,384 | ₩28,458 | -0.14% | 1.2만 |
|---|
| 2026.05.11 | ₩28,511 | ₩28,524 | ₩28,498 | ₩28,511 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩28,498 | ₩28,538 | ₩28,491 | ₩28,538 | +0.14% | 7.4천 |
|---|
| 2026.05.07 | ₩28,578 | ₩28,604 | ₩28,444 | ₩28,471 | -0.37% | 8.7천 |
|---|
| 2026.05.06 | ₩28,484 | ₩28,538 | ₩28,471 | ₩28,538 | +0.19% | 8.2천 |
|---|
| 2026.05.05 | ₩28,425 | ₩28,458 | ₩28,411 | ₩28,417 | -0.03% | 2.9만 |
|---|
| 2026.05.04 | ₩28,471 | ₩28,484 | ₩28,377 | ₩28,417 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩28,538 | ₩28,544 | ₩28,498 | ₩28,504 | -0.12% | 9.6천 |
|---|
| 2026.04.30 | ₩28,564 | ₩28,658 | ₩28,538 | ₩28,644 | +0.28% | 1.3만 |
|---|
| 2026.04.29 | ₩28,618 | ₩28,618 | ₩28,404 | ₩28,551 | -0.23% | 6.3만 |
|---|
| 2026.04.28 | ₩28,618 | ₩28,644 | ₩28,618 | ₩28,638 | +0.07% | 4.8천 |
|---|
| 2026.04.27 | ₩28,658 | ₩28,671 | ₩28,644 | ₩28,655 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩28,619 | ₩28,684 | ₩28,604 | ₩28,660 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩28,684 | ₩28,684 | ₩28,578 | ₩28,631 | -0.19% | 8.2천 |
|---|
| 2026.04.22 | ₩28,684 | ₩28,684 | ₩28,644 | ₩28,679 | -0.02% | 9.1천 |
|---|
| 2026.04.21 | ₩28,724 | ₩28,724 | ₩28,598 | ₩28,618 | -0.37% | 8만 |
|---|
| 2026.04.20 | ₩28,765 | ₩28,765 | ₩28,738 | ₩28,758 | -0.02% | 1.6만 |
|---|
| 2026.04.17 | ₩28,751 | ₩28,818 | ₩28,751 | ₩28,791 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩28,698 | ₩28,698 | ₩28,604 | ₩28,644 | -0.19% | 6천 |
|---|
| 2026.04.15 | ₩28,671 | ₩28,671 | ₩28,638 | ₩28,651 | -0.07% | 9.7천 |
|---|
| 2026.04.14 | ₩28,631 | ₩28,711 | ₩28,591 | ₩28,691 | +0.21% | 6.9만 |
|---|
| 2026.04.13 | ₩28,551 | ₩28,595 | ₩28,518 | ₩28,584 | +0.12% | 13.7만 |
|---|
| 2026.04.10 | ₩28,644 | ₩28,644 | ₩28,511 | ₩28,524 | -0.42% | 3.4만 |
|---|
| 2026.04.09 | ₩28,531 | ₩28,664 | ₩28,512 | ₩28,604 | +0.26% | 2.3만 |
|---|
| 2026.04.08 | ₩28,684 | ₩28,684 | ₩28,538 | ₩28,571 | -0.40% | 2.3만 |
|---|
| 2026.04.07 | ₩28,377 | ₩28,404 | ₩28,257 | ₩28,404 | +0.09% | 1.9만 |
|---|
| 2026.04.06 | ₩28,431 | ₩28,431 | ₩28,257 | ₩28,377 | -0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩28,151 | ₩28,351 | ₩28,137 | ₩28,284 | +0.47% | 6.4만 |
|---|
| 2026.04.01 | ₩28,177 | ₩28,271 | ₩28,177 | ₩28,231 | +0.19% | 16.2만 |
|---|
| 2026.03.31 | ₩28,144 | ₩28,297 | ₩28,144 | ₩28,271 | +0.45% | 4.4만 |
|---|
| 2026.03.30 | ₩28,084 | ₩28,090 | ₩27,977 | ₩28,010 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩27,990 | ₩28,004 | ₩27,924 | ₩27,954 | -0.13% | 2.8만 |
|---|
| 2026.03.26 | ₩28,124 | ₩28,217 | ₩28,030 | ₩28,044 | -0.28% | 7만 |
|---|
| 2026.03.25 | ₩28,217 | ₩28,297 | ₩28,217 | ₩28,244 | +0.09% | 1.6만 |
|---|
| 2026.03.24 | ₩28,257 | ₩28,257 | ₩28,148 | ₩28,151 | -0.38% | 1.1만 |
|---|
| 2026.03.23 | ₩28,244 | ₩28,291 | ₩28,124 | ₩28,244 | 0.00% | 15.4만 |
|---|
| 2026.03.20 | ₩28,244 | ₩28,244 | ₩28,044 | ₩28,070 | -0.61% | 8.1천 |
|---|
| 2026.03.19 | ₩28,124 | ₩28,324 | ₩28,124 | ₩28,297 | +0.62% | 1.1만 |
|---|
| 2026.03.18 | ₩28,377 | ₩28,377 | ₩28,244 | ₩28,271 | -0.38% | 2.4만 |
|---|
| 2026.03.17 | ₩28,377 | ₩28,431 | ₩28,364 | ₩28,431 | +0.19% | 1.4만 |
|---|
| 2026.03.16 | ₩28,297 | ₩28,341 | ₩28,281 | ₩28,284 | -0.05% | 6.7천 |
|---|
| 2026.03.13 | ₩28,324 | ₩28,324 | ₩28,164 | ₩28,184 | -0.49% | 3.2만 |
|---|
| 2026.03.12 | ₩28,431 | ₩28,431 | ₩28,271 | ₩28,271 | -0.56% | 1.3만 |
|---|
| 2026.03.11 | ₩28,511 | ₩28,511 | ₩28,458 | ₩28,471 | -0.14% | 2.5만 |
|---|
| 2026.03.10 | ₩28,538 | ₩28,624 | ₩28,524 | ₩28,524 | -0.05% | 3만 |
|---|
| 2026.03.09 | ₩28,324 | ₩28,538 | ₩28,137 | ₩28,511 | +0.66% | 11.9만 |
|---|
| 2026.03.06 | ₩28,431 | ₩28,524 | ₩28,391 | ₩28,436 | +0.02% | 2.4만 |
|---|
| 2026.03.05 | ₩28,631 | ₩28,638 | ₩28,498 | ₩28,550 | -0.28% | 5.1만 |
|---|
| 2026.03.04 | ₩28,618 | ₩28,671 | ₩28,618 | ₩28,618 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩28,524 | ₩28,618 | ₩28,444 | ₩28,564 | +0.14% | 11.9만 |
|---|
| 2026.03.02 | ₩28,618 | ₩28,662 | ₩28,591 | ₩28,651 | +0.12% | 1만 |
|---|
| 2026.02.27 | ₩28,845 | ₩28,845 | ₩28,791 | ₩28,807 | -0.13% | 1.9만 |
|---|
| 2026.02.26 | ₩28,901 | ₩28,901 | ₩28,825 | ₩28,885 | -0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩28,885 | ₩28,925 | ₩28,878 | ₩28,925 | +0.14% | 3.8만 |
|---|
| 2026.02.24 | ₩28,858 | ₩28,911 | ₩28,851 | ₩28,911 | +0.19% | 1.3만 |
|---|
| 2026.02.23 | ₩28,938 | ₩28,945 | ₩28,887 | ₩28,911 | -0.09% | 1.2만 |
|---|
| 2026.02.20 | ₩28,918 | ₩28,938 | ₩28,898 | ₩28,925 | +0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩28,871 | ₩28,898 | ₩28,871 | ₩28,898 | +0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩28,911 | ₩28,925 | ₩28,871 | ₩28,898 | -0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,978 | ₩28,978 | ₩28,845 | ₩28,885 | -0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩28,898 | ₩28,925 | ₩28,831 | ₩28,865 | -0.12% | 10.1만 |
|---|
| 2026.02.12 | ₩28,871 | ₩28,898 | ₩28,818 | ₩28,831 | -0.14% | 1.1만 |
|---|
| 2026.02.11 | ₩28,871 | ₩28,871 | ₩28,818 | ₩28,845 | -0.09% | 2만 |
|---|
| 2026.02.10 | ₩28,891 | ₩28,898 | ₩28,858 | ₩28,858 | -0.12% | 5.5만 |
|---|
| 2026.02.09 | ₩28,898 | ₩28,898 | ₩28,845 | ₩28,851 | -0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩28,798 | ₩28,845 | ₩28,751 | ₩28,845 | +0.16% | 2.5만 |
|---|
| 2026.02.05 | ₩28,766 | ₩28,805 | ₩28,711 | ₩28,724 | -0.14% | 3.9만 |
|---|
| 2026.02.04 | ₩28,845 | ₩28,845 | ₩28,765 | ₩28,771 | -0.25% | 5.3천 |
|---|
| 2026.02.03 | ₩28,845 | ₩28,965 | ₩28,751 | ₩28,810 | -0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩28,818 | ₩28,831 | ₩28,805 | ₩28,818 | 0.00% | 9.2천 |
|---|
| 2026.01.30 | ₩28,925 | ₩28,971 | ₩28,905 | ₩28,971 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩28,911 | ₩28,951 | ₩28,911 | ₩28,938 | +0.09% | 7.6천 |
|---|
| 2026.01.28 | ₩28,991 | ₩28,991 | ₩28,977 | ₩28,991 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩29,005 | ₩29,018 | ₩28,971 | ₩28,978 | -0.09% | 2.6만 |
|---|
| 2026.01.26 | ₩28,991 | ₩29,031 | ₩28,978 | ₩28,978 | -0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩29,005 | ₩29,005 | ₩28,965 | ₩28,971 | -0.12% | 7.8만 |
|---|
| 2026.01.22 | ₩29,031 | ₩29,031 | ₩29,005 | ₩29,018 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩28,951 | ₩29,005 | ₩28,938 | ₩28,985 | +0.12% | 1.7만 |
|---|
| 2026.01.20 | ₩28,938 | ₩28,938 | ₩28,885 | ₩28,911 | -0.09% | 2.1만 |
|---|
| 2026.01.16 | ₩29,005 | ₩29,005 | ₩28,965 | ₩28,971 | -0.12% | 2.6만 |
|---|
| 2026.01.15 | ₩28,991 | ₩29,005 | ₩28,951 | ₩28,978 | -0.05% | 2.2만 |
|---|
| 2026.01.14 | ₩28,951 | ₩28,978 | ₩28,938 | ₩28,965 | +0.05% | 1.5만 |
|---|
| 2026.01.13 | ₩28,978 | ₩28,986 | ₩28,938 | ₩28,985 | +0.02% | 1.4만 |
|---|
| 2026.01.12 | ₩28,925 | ₩28,991 | ₩28,925 | ₩28,978 | +0.18% | 7.1만 |
|---|
| 2026.01.09 | ₩28,951 | ₩29,005 | ₩28,951 | ₩28,978 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩28,934 | ₩28,958 | ₩28,911 | ₩28,958 | +0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩28,925 | ₩28,938 | ₩28,898 | ₩28,935 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩28,925 | ₩28,938 | ₩28,898 | ₩28,915 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩28,898 | ₩28,925 | ₩28,805 | ₩28,901 | +0.01% | 7.3만 |
|---|
| 2026.01.02 | ₩28,898 | ₩28,898 | ₩28,805 | ₩28,831 | -0.23% | 4.9만 |
|---|
| 2025.12.31 | ₩28,871 | ₩28,871 | ₩28,825 | ₩28,825 | -0.16% | 6.5만 |
|---|
| 2025.12.30 | ₩28,845 | ₩28,885 | ₩28,818 | ₩28,865 | +0.07% | 2.5만 |
|---|
| 2025.12.29 | ₩28,845 | ₩28,871 | ₩28,818 | ₩28,857 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩28,858 | ₩28,871 | ₩28,818 | ₩28,845 | -0.05% | 9.7천 |
|---|
| 2025.12.24 | ₩28,818 | ₩28,885 | ₩28,818 | ₩28,851 | +0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩28,791 | ₩28,831 | ₩28,751 | ₩28,794 | +0.01% | 27.2만 |
|---|
| 2025.12.22 | ₩28,845 | ₩28,845 | ₩28,751 | ₩28,798 | -0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩28,818 | ₩28,845 | ₩28,751 | ₩28,798 | -0.07% | 1.1만 |
|---|
| 2025.12.18 | ₩28,845 | ₩28,845 | ₩28,771 | ₩28,811 | -0.12% | 6만 |
|---|
| 2025.12.17 | ₩28,938 | ₩28,938 | ₩28,898 | ₩28,918 | -0.07% | 9.1천 |
|---|
| 2025.12.16 | ₩28,902 | ₩28,951 | ₩28,898 | ₩28,951 | +0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩28,951 | ₩28,951 | ₩28,898 | ₩28,925 | -0.09% | 9.8천 |
|---|
| 2025.12.12 | ₩28,925 | ₩28,965 | ₩28,858 | ₩28,925 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,911 | ₩28,958 | ₩28,897 | ₩28,951 | +0.14% | 9.4천 |
|---|
| 2025.12.10 | ₩28,779 | ₩28,931 | ₩28,779 | ₩28,922 | +0.50% | 7.7천 |
|---|
| 2025.12.09 | ₩28,831 | ₩28,845 | ₩28,778 | ₩28,823 | -0.03% | 18.7만 |
|---|
| 2025.12.08 | ₩28,871 | ₩28,878 | ₩28,818 | ₩28,843 | -0.10% | 2.8천 |
|---|
| 2025.12.05 | ₩28,886 | ₩28,925 | ₩28,871 | ₩28,925 | +0.13% | 1.1만 |
|---|
| 2025.12.04 | ₩28,885 | ₩28,911 | ₩28,845 | ₩28,910 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩28,885 | ₩28,951 | ₩28,858 | ₩28,931 | +0.16% | 1.2만 |
|---|
| 2025.12.02 | ₩28,871 | ₩28,898 | ₩28,831 | ₩28,898 | +0.09% | 1.5만 |
|---|
| 2025.12.01 | ₩28,805 | ₩28,845 | ₩28,791 | ₩28,831 | +0.09% | 4.2천 |
|---|
| 2025.11.28 | ₩29,034 | ₩29,072 | ₩29,031 | ₩29,031 | -0.01% | 9.6천 |
|---|
| 2025.11.26 | ₩28,911 | ₩29,045 | ₩28,911 | ₩29,018 | +0.37% | 1.6만 |
|---|
| 2025.11.25 | ₩28,845 | ₩28,961 | ₩28,831 | ₩28,961 | +0.40% | 2만 |
|---|
| 2025.11.24 | ₩28,805 | ₩28,847 | ₩28,778 | ₩28,842 | +0.13% | 2.5만 |
|---|
| 2025.11.21 | ₩28,724 | ₩28,805 | ₩28,711 | ₩28,785 | +0.21% | 2만 |
|---|
| 2025.11.20 | ₩28,805 | ₩28,811 | ₩28,698 | ₩28,711 | -0.32% | 2.9만 |
|---|
| 2025.11.19 | ₩28,698 | ₩28,738 | ₩28,691 | ₩28,698 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩28,698 | ₩28,724 | ₩28,644 | ₩28,691 | -0.02% | 3.5만 |
|---|
| 2025.11.17 | ₩28,724 | ₩28,738 | ₩28,671 | ₩28,680 | -0.15% | 8.4천 |
|---|
| 2025.11.14 | ₩28,684 | ₩28,778 | ₩28,684 | ₩28,758 | +0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩28,778 | ₩28,805 | ₩28,712 | ₩28,751 | -0.09% | 1.8만 |
|---|
| 2025.11.12 | ₩28,871 | ₩28,871 | ₩28,817 | ₩28,835 | -0.12% | 1.6만 |
|---|
| 2025.11.11 | ₩28,858 | ₩28,911 | ₩28,858 | ₩28,885 | +0.09% | 9.8만 |
|---|
| 2025.11.10 | ₩28,805 | ₩28,885 | ₩28,778 | ₩28,871 | +0.23% | 11.6만 |
|---|
| 2025.11.07 | ₩28,684 | ₩28,751 | ₩28,658 | ₩28,724 | +0.14% | 2.5만 |
|---|
| 2025.11.06 | ₩28,724 | ₩28,738 | ₩28,678 | ₩28,724 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩28,738 | ₩28,738 | ₩28,671 | ₩28,704 | -0.12% | 8.1천 |
|---|
| 2025.11.04 | ₩28,604 | ₩28,698 | ₩28,604 | ₩28,644 | +0.14% | 1.7만 |
|---|
| 2025.11.03 | ₩28,818 | ₩28,818 | ₩28,695 | ₩28,695 | -0.43% | 1만 |
|---|
| 2025.10.31 | ₩28,951 | ₩28,978 | ₩28,913 | ₩28,937 | -0.05% | 9.3천 |
|---|
| 2025.10.30 | ₩28,965 | ₩28,978 | ₩28,925 | ₩28,925 | -0.14% | 1.6만 |
|---|
| 2025.10.29 | ₩29,072 | ₩29,098 | ₩28,991 | ₩28,994 | -0.27% | 4.9만 |
|---|
| 2025.10.28 | ₩29,085 | ₩29,098 | ₩29,045 | ₩29,058 | -0.09% | 2.4만 |
|---|
| 2025.10.27 | ₩29,165 | ₩29,165 | ₩29,072 | ₩29,125 | -0.14% | 2.1만 |
|---|
| 2025.10.24 | ₩29,018 | ₩29,058 | ₩29,005 | ₩29,058 | +0.14% | 7.3천 |
|---|
| 2025.10.23 | ₩28,938 | ₩28,978 | ₩28,925 | ₩28,965 | +0.09% | 1.5만 |
|---|
| 2025.10.22 | ₩28,951 | ₩28,951 | ₩28,885 | ₩28,925 | -0.09% | 1.9만 |
|---|
| 2025.10.21 | ₩28,938 | ₩28,991 | ₩28,925 | ₩28,951 | +0.05% | 1.5만 |
|---|
| 2025.10.20 | ₩28,918 | ₩28,951 | ₩28,911 | ₩28,951 | +0.12% | 6.3천 |
|---|
| 2025.10.17 | ₩28,845 | ₩28,911 | ₩28,791 | ₩28,871 | +0.09% | 1.2만 |
|---|
| 2025.10.16 | ₩28,898 | ₩28,898 | ₩28,794 | ₩28,810 | -0.30% | 1.1만 |
|---|
| 2025.10.15 | ₩28,885 | ₩28,911 | ₩28,858 | ₩28,871 | -0.05% | 7.4천 |
|---|
| 2025.10.14 | ₩28,658 | ₩28,845 | ₩28,658 | ₩28,791 | +0.47% | 2.3만 |
|---|
| 2025.10.13 | ₩28,698 | ₩28,791 | ₩28,644 | ₩28,765 | +0.23% | 1.6만 |
|---|
| 2025.10.10 | ₩28,778 | ₩28,778 | ₩28,610 | ₩28,610 | -0.58% | 9.2천 |
|---|