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 | ₩27,290 | ₩27,343 | ₩27,263 | ₩27,303 | +0.05% | 1.4만 |
| 2026.10.08 | ₩27,223 | ₩27,303 | ₩27,223 | ₩27,283 | +0.22% | 4.7천 |
| 2026.10.07 | ₩27,210 | ₩27,303 | ₩27,210 | ₩27,269 | +0.22% | 3.9만 |
| 2026.10.06 | ₩27,303 | ₩27,357 | ₩27,277 | ₩27,330 | +0.10% | 2.8만 |
| 2026.10.05 | ₩27,157 | ₩27,183 | ₩27,130 | ₩27,170 | +0.05% | 3.4만 |
| 2026.10.02 | ₩27,303 | ₩27,323 | ₩27,143 | ₩27,157 | -0.54% | 6.6만 |
| 2026.10.01 | ₩27,050 | ₩27,170 | ₩27,003 | ₩27,123 | +0.27% | 21.8만 |
| 2026.09.30 | ₩27,384 | ₩27,410 | ₩27,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,263 |
| -0.44% |
| 5.6만 |
| 2026.09.29 | ₩27,464 | ₩27,464 | ₩27,318 | ₩27,377 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩27,450 | ₩27,464 | ₩27,370 | ₩27,424 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩27,570 | ₩27,584 | ₩27,504 | ₩27,576 | +0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩27,637 | ₩27,664 | ₩27,557 | ₩27,584 | -0.19% | 1.6만 |
|---|
| 2026.09.23 | ₩27,864 | ₩27,864 | ₩27,664 | ₩27,677 | -0.67% | 2.5만 |
|---|
| 2026.09.22 | ₩27,929 | ₩27,931 | ₩27,757 | ₩27,904 | -0.09% | 1.4만 |
|---|
| 2026.09.21 | ₩27,877 | ₩27,929 | ₩27,851 | ₩27,891 | +0.05% | 1.6만 |
|---|
| 2026.09.18 | ₩27,877 | ₩27,877 | ₩27,824 | ₩27,851 | -0.10% | 3만 |
|---|
| 2026.09.17 | ₩27,917 | ₩27,957 | ₩27,891 | ₩27,931 | +0.05% | 5.4만 |
|---|
| 2026.09.16 | ₩27,891 | ₩27,957 | ₩27,857 | ₩27,891 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩27,891 | ₩27,931 | ₩27,837 | ₩27,851 | -0.14% | 1.8만 |
|---|
| 2026.09.14 | ₩27,904 | ₩27,920 | ₩27,877 | ₩27,911 | +0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩27,997 | ₩27,997 | ₩27,933 | ₩27,937 | -0.21% | 4.8천 |
|---|
| 2026.09.10 | ₩28,011 | ₩28,011 | ₩27,951 | ₩27,951 | -0.21% | 7.4천 |
|---|
| 2026.09.09 | ₩28,224 | ₩28,224 | ₩28,091 | ₩28,111 | -0.40% | 1.2만 |
|---|
| 2026.09.08 | ₩28,184 | ₩28,224 | ₩28,158 | ₩28,158 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩28,160 | ₩28,211 | ₩28,160 | ₩28,184 | +0.09% | 5.6천 |
|---|
| 2026.09.03 | ₩28,198 | ₩28,224 | ₩28,187 | ₩28,204 | +0.02% | 4.5천 |
|---|
| 2026.09.02 | ₩28,171 | ₩28,224 | ₩28,171 | ₩28,184 | +0.05% | 2.6만 |
|---|
| 2026.09.01 | ₩28,191 | ₩28,251 | ₩28,164 | ₩28,164 | -0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩28,358 | ₩28,411 | ₩28,358 | ₩28,411 | +0.19% | 4.5천 |
|---|
| 2026.08.28 | ₩28,451 | ₩28,459 | ₩28,415 | ₩28,418 | -0.12% | 7천 |
|---|
| 2026.08.27 | ₩28,504 | ₩28,531 | ₩28,464 | ₩28,491 | -0.05% | 13.4만 |
|---|
| 2026.08.26 | ₩28,478 | ₩28,531 | ₩28,451 | ₩28,464 | -0.05% | 7.5천 |
|---|
| 2026.08.25 | ₩28,478 | ₩28,518 | ₩28,478 | ₩28,491 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩28,438 | ₩28,504 | ₩28,398 | ₩28,478 | +0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩28,371 | ₩28,451 | ₩28,371 | ₩28,411 | +0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩28,364 | ₩28,384 | ₩28,364 | ₩28,378 | +0.05% | 8.7천 |
|---|
| 2026.08.19 | ₩28,423 | ₩28,451 | ₩28,423 | ₩28,438 | +0.05% | 9.5천 |
|---|
| 2026.08.18 | ₩28,358 | ₩28,384 | ₩28,358 | ₩28,364 | +0.02% | 9.7천 |
|---|
| 2026.08.17 | ₩28,384 | ₩28,424 | ₩28,371 | ₩28,404 | +0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩28,424 | ₩28,464 | ₩28,424 | ₩28,444 | +0.07% | 1만 |
|---|
| 2026.08.13 | ₩28,411 | ₩28,478 | ₩28,398 | ₩28,471 | +0.21% | 1.8만 |
|---|
| 2026.08.12 | ₩28,384 | ₩28,398 | ₩28,331 | ₩28,384 | 0.00% | 9.3천 |
|---|
| 2026.08.11 | ₩28,344 | ₩28,411 | ₩28,344 | ₩28,358 | +0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩28,358 | ₩28,358 | ₩28,318 | ₩28,324 | -0.12% | 4.1천 |
|---|
| 2026.08.07 | ₩28,383 | ₩28,391 | ₩28,383 | ₩28,386 | +0.01% | 4.7천 |
|---|
| 2026.08.06 | ₩28,318 | ₩28,344 | ₩28,304 | ₩28,324 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩28,358 | ₩28,358 | ₩28,318 | ₩28,324 | -0.12% | 6천 |
|---|
| 2026.08.04 | ₩28,291 | ₩28,376 | ₩28,291 | ₩28,376 | +0.30% | 1.2만 |
|---|
| 2026.08.03 | ₩28,251 | ₩28,251 | ₩28,224 | ₩28,251 | 0.00% | 3.3만 |
|---|
| 2026.07.31 | ₩28,296 | ₩28,378 | ₩28,278 | ₩28,351 | +0.19% | 3.7만 |
|---|
| 2026.07.30 | ₩28,338 | ₩28,398 | ₩28,331 | ₩28,384 | +0.16% | 1만 |
|---|
| 2026.07.29 | ₩28,331 | ₩28,358 | ₩28,278 | ₩28,298 | -0.12% | 1.7만 |
|---|
| 2026.07.28 | ₩28,331 | ₩28,398 | ₩28,331 | ₩28,364 | +0.12% | 3.4천 |
|---|
| 2026.07.27 | ₩28,331 | ₩28,383 | ₩28,318 | ₩28,324 | -0.02% | 3.3천 |
|---|
| 2026.07.24 | ₩28,238 | ₩28,291 | ₩28,238 | ₩28,264 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩28,211 | ₩28,344 | ₩28,211 | ₩28,304 | +0.33% | 3.6만 |
|---|
| 2026.07.22 | ₩28,411 | ₩28,411 | ₩28,358 | ₩28,364 | -0.16% | 1.1만 |
|---|
| 2026.07.21 | ₩28,424 | ₩28,424 | ₩28,371 | ₩28,411 | -0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩28,411 | ₩28,451 | ₩28,411 | ₩28,438 | +0.09% | 1.9만 |
|---|
| 2026.07.17 | ₩28,498 | ₩28,498 | ₩28,444 | ₩28,444 | -0.19% | 1.3만 |
|---|
| 2026.07.16 | ₩28,491 | ₩28,558 | ₩28,491 | ₩28,518 | +0.09% | 1.1만 |
|---|
| 2026.07.15 | ₩28,384 | ₩28,531 | ₩28,384 | ₩28,511 | +0.45% | 7.6천 |
|---|
| 2026.07.14 | ₩28,458 | ₩28,464 | ₩28,438 | ₩28,464 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩28,384 | ₩28,504 | ₩28,384 | ₩28,418 | +0.12% | 2.8만 |
|---|
| 2026.07.10 | ₩28,491 | ₩28,498 | ₩28,451 | ₩28,478 | -0.05% | 8.2천 |
|---|
| 2026.07.09 | ₩28,438 | ₩28,504 | ₩28,438 | ₩28,498 | +0.21% | 8.3천 |
|---|
| 2026.07.08 | ₩28,428 | ₩28,451 | ₩28,424 | ₩28,438 | +0.03% | 1만 |
|---|
| 2026.07.07 | ₩28,531 | ₩28,625 | ₩28,518 | ₩28,571 | +0.14% | 6.4만 |
|---|
| 2026.07.06 | ₩28,504 | ₩28,611 | ₩28,504 | ₩28,611 | +0.37% | 1.3만 |
|---|
| 2026.07.02 | ₩28,518 | ₩28,545 | ₩28,504 | ₩28,531 | +0.05% | 2.9만 |
|---|
| 2026.07.01 | ₩28,438 | ₩28,478 | ₩28,424 | ₩28,471 | +0.12% | 7.2만 |
|---|
| 2026.06.30 | ₩28,611 | ₩28,631 | ₩28,598 | ₩28,605 | -0.02% | 1.6만 |
|---|
| 2026.06.29 | ₩28,625 | ₩28,665 | ₩28,625 | ₩28,665 | +0.14% | 8.3천 |
|---|
| 2026.06.26 | ₩28,585 | ₩28,638 | ₩28,585 | ₩28,625 | +0.14% | 2.4만 |
|---|
| 2026.06.25 | ₩28,611 | ₩28,638 | ₩28,605 | ₩28,611 | 0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,578 | ₩28,585 | ₩28,545 | ₩28,571 | -0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩28,558 | ₩28,578 | ₩28,531 | ₩28,531 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,585 | ₩28,585 | ₩28,551 | ₩28,551 | -0.12% | 6.2천 |
|---|
| 2026.06.18 | ₩28,558 | ₩28,651 | ₩28,558 | ₩28,638 | +0.28% | 2만 |
|---|
| 2026.06.17 | ₩28,585 | ₩28,598 | ₩28,491 | ₩28,491 | -0.33% | 4.4천 |
|---|
| 2026.06.16 | ₩28,591 | ₩28,598 | ₩28,585 | ₩28,585 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩28,678 | ₩28,678 | ₩28,591 | ₩28,591 | -0.30% | 1.1만 |
|---|
| 2026.06.12 | ₩28,518 | ₩28,558 | ₩28,518 | ₩28,538 | +0.07% | 7.7천 |
|---|
| 2026.06.11 | ₩28,371 | ₩28,531 | ₩28,370 | ₩28,531 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩28,358 | ₩28,371 | ₩28,344 | ₩28,344 | -0.05% | 4.1천 |
|---|
| 2026.06.09 | ₩28,411 | ₩28,424 | ₩28,331 | ₩28,398 | -0.05% | 1.6만 |
|---|
| 2026.06.08 | ₩28,384 | ₩28,384 | ₩28,344 | ₩28,364 | -0.07% | 1.5만 |
|---|
| 2026.06.05 | ₩28,383 | ₩28,384 | ₩28,318 | ₩28,342 | -0.15% | 5.7천 |
|---|
| 2026.06.04 | ₩28,438 | ₩28,458 | ₩28,438 | ₩28,458 | +0.07% | 2.9천 |
|---|
| 2026.06.03 | ₩28,438 | ₩28,438 | ₩28,384 | ₩28,418 | -0.07% | 7.2천 |
|---|
| 2026.06.02 | ₩28,491 | ₩28,504 | ₩28,458 | ₩28,491 | 0.00% | 1.4만 |
|---|
| 2026.06.01 | ₩28,438 | ₩28,464 | ₩28,404 | ₩28,464 | +0.09% | 6.1천 |
|---|
| 2026.05.29 | ₩28,611 | ₩28,691 | ₩28,611 | ₩28,651 | +0.14% | 2만 |
|---|
| 2026.05.28 | ₩28,545 | ₩28,638 | ₩28,531 | ₩28,605 | +0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩28,585 | ₩28,598 | ₩28,558 | ₩28,598 | +0.05% | 9천 |
|---|
| 2026.05.26 | ₩28,531 | ₩28,585 | ₩28,525 | ₩28,585 | +0.19% | 9.3천 |
|---|
| 2026.05.22 | ₩28,491 | ₩28,491 | ₩28,424 | ₩28,452 | -0.14% | 1.5만 |
|---|
| 2026.05.21 | ₩28,384 | ₩28,424 | ₩28,351 | ₩28,424 | +0.14% | 1.1만 |
|---|
| 2026.05.20 | ₩28,184 | ₩28,464 | ₩28,184 | ₩28,451 | +0.95% | 4.3만 |
|---|
| 2026.05.19 | ₩28,211 | ₩28,251 | ₩28,198 | ₩28,198 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩28,384 | ₩28,384 | ₩28,264 | ₩28,278 | -0.38% | 2.9만 |
|---|
| 2026.05.15 | ₩28,331 | ₩28,334 | ₩28,291 | ₩28,331 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩28,464 | ₩28,464 | ₩28,411 | ₩28,438 | -0.09% | 9.4천 |
|---|
| 2026.05.13 | ₩28,411 | ₩28,451 | ₩28,404 | ₩28,443 | +0.11% | 7.8천 |
|---|
| 2026.05.12 | ₩28,491 | ₩28,491 | ₩28,378 | ₩28,451 | -0.14% | 1.2만 |
|---|
| 2026.05.11 | ₩28,504 | ₩28,518 | ₩28,491 | ₩28,504 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩28,491 | ₩28,531 | ₩28,484 | ₩28,531 | +0.14% | 7.4천 |
|---|
| 2026.05.07 | ₩28,571 | ₩28,598 | ₩28,438 | ₩28,464 | -0.37% | 8.7천 |
|---|
| 2026.05.06 | ₩28,478 | ₩28,531 | ₩28,464 | ₩28,531 | +0.19% | 8.2천 |
|---|
| 2026.05.05 | ₩28,419 | ₩28,451 | ₩28,404 | ₩28,411 | -0.03% | 2.9만 |
|---|
| 2026.05.04 | ₩28,464 | ₩28,478 | ₩28,371 | ₩28,411 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩28,531 | ₩28,538 | ₩28,491 | ₩28,498 | -0.12% | 9.6천 |
|---|
| 2026.04.30 | ₩28,558 | ₩28,651 | ₩28,531 | ₩28,638 | +0.28% | 1.3만 |
|---|
| 2026.04.29 | ₩28,611 | ₩28,611 | ₩28,398 | ₩28,545 | -0.23% | 6.3만 |
|---|
| 2026.04.28 | ₩28,611 | ₩28,638 | ₩28,611 | ₩28,631 | +0.07% | 4.8천 |
|---|
| 2026.04.27 | ₩28,651 | ₩28,665 | ₩28,638 | ₩28,649 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩28,613 | ₩28,678 | ₩28,598 | ₩28,654 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩28,678 | ₩28,678 | ₩28,571 | ₩28,625 | -0.19% | 8.2천 |
|---|
| 2026.04.22 | ₩28,678 | ₩28,678 | ₩28,638 | ₩28,673 | -0.02% | 9.1천 |
|---|
| 2026.04.21 | ₩28,718 | ₩28,718 | ₩28,591 | ₩28,611 | -0.37% | 8만 |
|---|
| 2026.04.20 | ₩28,758 | ₩28,758 | ₩28,731 | ₩28,751 | -0.02% | 1.6만 |
|---|
| 2026.04.17 | ₩28,745 | ₩28,811 | ₩28,745 | ₩28,785 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩28,691 | ₩28,691 | ₩28,598 | ₩28,638 | -0.19% | 6천 |
|---|
| 2026.04.15 | ₩28,665 | ₩28,665 | ₩28,631 | ₩28,645 | -0.07% | 9.7천 |
|---|
| 2026.04.14 | ₩28,625 | ₩28,705 | ₩28,585 | ₩28,685 | +0.21% | 6.9만 |
|---|
| 2026.04.13 | ₩28,545 | ₩28,589 | ₩28,511 | ₩28,578 | +0.12% | 13.7만 |
|---|
| 2026.04.10 | ₩28,638 | ₩28,638 | ₩28,504 | ₩28,518 | -0.42% | 3.4만 |
|---|
| 2026.04.09 | ₩28,525 | ₩28,658 | ₩28,506 | ₩28,598 | +0.26% | 2.3만 |
|---|
| 2026.04.08 | ₩28,678 | ₩28,678 | ₩28,531 | ₩28,565 | -0.40% | 2.3만 |
|---|
| 2026.04.07 | ₩28,371 | ₩28,398 | ₩28,251 | ₩28,398 | +0.09% | 1.9만 |
|---|
| 2026.04.06 | ₩28,424 | ₩28,424 | ₩28,251 | ₩28,371 | -0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩28,144 | ₩28,344 | ₩28,131 | ₩28,278 | +0.47% | 6.4만 |
|---|
| 2026.04.01 | ₩28,171 | ₩28,264 | ₩28,171 | ₩28,224 | +0.19% | 16.2만 |
|---|
| 2026.03.31 | ₩28,138 | ₩28,291 | ₩28,138 | ₩28,264 | +0.45% | 4.4만 |
|---|
| 2026.03.30 | ₩28,077 | ₩28,084 | ₩27,971 | ₩28,004 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩27,984 | ₩27,997 | ₩27,917 | ₩27,948 | -0.13% | 2.8만 |
|---|
| 2026.03.26 | ₩28,117 | ₩28,211 | ₩28,024 | ₩28,037 | -0.28% | 7만 |
|---|
| 2026.03.25 | ₩28,211 | ₩28,291 | ₩28,211 | ₩28,238 | +0.09% | 1.6만 |
|---|
| 2026.03.24 | ₩28,251 | ₩28,251 | ₩28,142 | ₩28,144 | -0.38% | 1.1만 |
|---|
| 2026.03.23 | ₩28,238 | ₩28,284 | ₩28,117 | ₩28,238 | 0.00% | 15.4만 |
|---|
| 2026.03.20 | ₩28,238 | ₩28,238 | ₩28,037 | ₩28,064 | -0.61% | 8.1천 |
|---|
| 2026.03.19 | ₩28,117 | ₩28,318 | ₩28,117 | ₩28,291 | +0.62% | 1.1만 |
|---|
| 2026.03.18 | ₩28,371 | ₩28,371 | ₩28,238 | ₩28,264 | -0.38% | 2.4만 |
|---|
| 2026.03.17 | ₩28,371 | ₩28,424 | ₩28,358 | ₩28,424 | +0.19% | 1.4만 |
|---|
| 2026.03.16 | ₩28,291 | ₩28,335 | ₩28,275 | ₩28,278 | -0.05% | 6.7천 |
|---|
| 2026.03.13 | ₩28,318 | ₩28,318 | ₩28,158 | ₩28,178 | -0.49% | 3.2만 |
|---|
| 2026.03.12 | ₩28,424 | ₩28,424 | ₩28,264 | ₩28,264 | -0.56% | 1.3만 |
|---|
| 2026.03.11 | ₩28,504 | ₩28,504 | ₩28,451 | ₩28,464 | -0.14% | 2.5만 |
|---|
| 2026.03.10 | ₩28,531 | ₩28,618 | ₩28,518 | ₩28,518 | -0.05% | 3만 |
|---|
| 2026.03.09 | ₩28,318 | ₩28,531 | ₩28,131 | ₩28,504 | +0.66% | 11.9만 |
|---|
| 2026.03.06 | ₩28,424 | ₩28,518 | ₩28,384 | ₩28,430 | +0.02% | 2.4만 |
|---|
| 2026.03.05 | ₩28,625 | ₩28,631 | ₩28,491 | ₩28,543 | -0.28% | 5.1만 |
|---|
| 2026.03.04 | ₩28,611 | ₩28,665 | ₩28,611 | ₩28,611 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩28,518 | ₩28,611 | ₩28,438 | ₩28,558 | +0.14% | 11.9만 |
|---|
| 2026.03.02 | ₩28,611 | ₩28,655 | ₩28,585 | ₩28,645 | +0.12% | 1만 |
|---|
| 2026.02.27 | ₩28,838 | ₩28,838 | ₩28,785 | ₩28,801 | -0.13% | 1.9만 |
|---|
| 2026.02.26 | ₩28,894 | ₩28,894 | ₩28,818 | ₩28,878 | -0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩28,878 | ₩28,918 | ₩28,871 | ₩28,918 | +0.14% | 3.8만 |
|---|
| 2026.02.24 | ₩28,851 | ₩28,905 | ₩28,845 | ₩28,905 | +0.19% | 1.3만 |
|---|
| 2026.02.23 | ₩28,932 | ₩28,938 | ₩28,881 | ₩28,905 | -0.09% | 1.2만 |
|---|
| 2026.02.20 | ₩28,912 | ₩28,932 | ₩28,891 | ₩28,918 | +0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩28,865 | ₩28,891 | ₩28,865 | ₩28,891 | +0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩28,905 | ₩28,918 | ₩28,865 | ₩28,891 | -0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,972 | ₩28,972 | ₩28,838 | ₩28,878 | -0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩28,891 | ₩28,918 | ₩28,825 | ₩28,858 | -0.12% | 10.1만 |
|---|
| 2026.02.12 | ₩28,865 | ₩28,891 | ₩28,811 | ₩28,825 | -0.14% | 1.1만 |
|---|
| 2026.02.11 | ₩28,865 | ₩28,865 | ₩28,811 | ₩28,838 | -0.09% | 2만 |
|---|
| 2026.02.10 | ₩28,885 | ₩28,891 | ₩28,851 | ₩28,851 | -0.12% | 5.5만 |
|---|
| 2026.02.09 | ₩28,891 | ₩28,891 | ₩28,838 | ₩28,845 | -0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩28,791 | ₩28,838 | ₩28,745 | ₩28,838 | +0.16% | 2.5만 |
|---|
| 2026.02.05 | ₩28,759 | ₩28,798 | ₩28,705 | ₩28,718 | -0.14% | 3.9만 |
|---|
| 2026.02.04 | ₩28,838 | ₩28,838 | ₩28,758 | ₩28,765 | -0.25% | 5.3천 |
|---|
| 2026.02.03 | ₩28,838 | ₩28,958 | ₩28,745 | ₩28,803 | -0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩28,811 | ₩28,825 | ₩28,798 | ₩28,811 | 0.00% | 9.2천 |
|---|
| 2026.01.30 | ₩28,918 | ₩28,965 | ₩28,898 | ₩28,965 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩28,905 | ₩28,945 | ₩28,905 | ₩28,932 | +0.09% | 7.6천 |
|---|
| 2026.01.28 | ₩28,985 | ₩28,985 | ₩28,970 | ₩28,985 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩28,998 | ₩29,012 | ₩28,965 | ₩28,972 | -0.09% | 2.6만 |
|---|
| 2026.01.26 | ₩28,985 | ₩29,025 | ₩28,972 | ₩28,972 | -0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩28,998 | ₩28,998 | ₩28,958 | ₩28,965 | -0.12% | 7.8만 |
|---|
| 2026.01.22 | ₩29,025 | ₩29,025 | ₩28,998 | ₩29,012 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩28,945 | ₩28,998 | ₩28,932 | ₩28,978 | +0.12% | 1.7만 |
|---|
| 2026.01.20 | ₩28,932 | ₩28,932 | ₩28,878 | ₩28,905 | -0.09% | 2.1만 |
|---|
| 2026.01.16 | ₩28,998 | ₩28,998 | ₩28,958 | ₩28,965 | -0.12% | 2.6만 |
|---|
| 2026.01.15 | ₩28,985 | ₩28,998 | ₩28,945 | ₩28,972 | -0.05% | 2.2만 |
|---|
| 2026.01.14 | ₩28,945 | ₩28,972 | ₩28,932 | ₩28,958 | +0.05% | 1.5만 |
|---|
| 2026.01.13 | ₩28,972 | ₩28,980 | ₩28,932 | ₩28,978 | +0.02% | 1.4만 |
|---|
| 2026.01.12 | ₩28,918 | ₩28,985 | ₩28,918 | ₩28,972 | +0.18% | 7.1만 |
|---|
| 2026.01.09 | ₩28,945 | ₩28,998 | ₩28,945 | ₩28,972 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩28,928 | ₩28,952 | ₩28,905 | ₩28,952 | +0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩28,918 | ₩28,932 | ₩28,891 | ₩28,929 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩28,918 | ₩28,932 | ₩28,891 | ₩28,909 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩28,891 | ₩28,918 | ₩28,798 | ₩28,894 | +0.01% | 7.3만 |
|---|
| 2026.01.02 | ₩28,891 | ₩28,891 | ₩28,798 | ₩28,825 | -0.23% | 4.9만 |
|---|
| 2025.12.31 | ₩28,865 | ₩28,865 | ₩28,818 | ₩28,818 | -0.16% | 6.5만 |
|---|
| 2025.12.30 | ₩28,838 | ₩28,878 | ₩28,811 | ₩28,858 | +0.07% | 2.5만 |
|---|
| 2025.12.29 | ₩28,838 | ₩28,865 | ₩28,811 | ₩28,850 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩28,851 | ₩28,865 | ₩28,811 | ₩28,838 | -0.05% | 9.7천 |
|---|
| 2025.12.24 | ₩28,811 | ₩28,878 | ₩28,811 | ₩28,845 | +0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩28,785 | ₩28,825 | ₩28,745 | ₩28,787 | +0.01% | 27.2만 |
|---|
| 2025.12.22 | ₩28,838 | ₩28,838 | ₩28,745 | ₩28,791 | -0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩28,811 | ₩28,838 | ₩28,745 | ₩28,791 | -0.07% | 1.1만 |
|---|
| 2025.12.18 | ₩28,838 | ₩28,838 | ₩28,765 | ₩28,805 | -0.12% | 6만 |
|---|
| 2025.12.17 | ₩28,932 | ₩28,932 | ₩28,891 | ₩28,912 | -0.07% | 9.1천 |
|---|
| 2025.12.16 | ₩28,895 | ₩28,945 | ₩28,891 | ₩28,945 | +0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩28,945 | ₩28,945 | ₩28,891 | ₩28,918 | -0.09% | 9.8천 |
|---|
| 2025.12.12 | ₩28,918 | ₩28,958 | ₩28,851 | ₩28,918 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,905 | ₩28,952 | ₩28,890 | ₩28,945 | +0.14% | 9.4천 |
|---|
| 2025.12.10 | ₩28,773 | ₩28,925 | ₩28,773 | ₩28,916 | +0.50% | 7.7천 |
|---|
| 2025.12.09 | ₩28,825 | ₩28,838 | ₩28,771 | ₩28,817 | -0.03% | 18.7만 |
|---|
| 2025.12.08 | ₩28,865 | ₩28,871 | ₩28,811 | ₩28,837 | -0.10% | 2.8천 |
|---|
| 2025.12.05 | ₩28,879 | ₩28,918 | ₩28,865 | ₩28,918 | +0.13% | 1.1만 |
|---|
| 2025.12.04 | ₩28,878 | ₩28,905 | ₩28,838 | ₩28,904 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩28,878 | ₩28,945 | ₩28,851 | ₩28,925 | +0.16% | 1.2만 |
|---|
| 2025.12.02 | ₩28,865 | ₩28,891 | ₩28,825 | ₩28,891 | +0.09% | 1.5만 |
|---|
| 2025.12.01 | ₩28,798 | ₩28,838 | ₩28,785 | ₩28,825 | +0.09% | 4.2천 |
|---|
| 2025.11.28 | ₩29,028 | ₩29,065 | ₩29,025 | ₩29,025 | -0.01% | 9.6천 |
|---|
| 2025.11.26 | ₩28,905 | ₩29,038 | ₩28,905 | ₩29,012 | +0.37% | 1.6만 |
|---|
| 2025.11.25 | ₩28,838 | ₩28,954 | ₩28,825 | ₩28,954 | +0.40% | 2만 |
|---|
| 2025.11.24 | ₩28,798 | ₩28,841 | ₩28,771 | ₩28,835 | +0.13% | 2.5만 |
|---|
| 2025.11.21 | ₩28,718 | ₩28,798 | ₩28,705 | ₩28,778 | +0.21% | 2만 |
|---|
| 2025.11.20 | ₩28,798 | ₩28,805 | ₩28,691 | ₩28,705 | -0.32% | 2.9만 |
|---|
| 2025.11.19 | ₩28,691 | ₩28,731 | ₩28,685 | ₩28,691 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩28,691 | ₩28,718 | ₩28,638 | ₩28,685 | -0.02% | 3.5만 |
|---|
| 2025.11.17 | ₩28,718 | ₩28,731 | ₩28,665 | ₩28,674 | -0.15% | 8.4천 |
|---|
| 2025.11.14 | ₩28,678 | ₩28,771 | ₩28,678 | ₩28,751 | +0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩28,771 | ₩28,798 | ₩28,706 | ₩28,745 | -0.09% | 1.8만 |
|---|
| 2025.11.12 | ₩28,865 | ₩28,865 | ₩28,810 | ₩28,829 | -0.12% | 1.6만 |
|---|
| 2025.11.11 | ₩28,851 | ₩28,905 | ₩28,851 | ₩28,878 | +0.09% | 9.8만 |
|---|
| 2025.11.10 | ₩28,798 | ₩28,878 | ₩28,771 | ₩28,865 | +0.23% | 11.6만 |
|---|
| 2025.11.07 | ₩28,678 | ₩28,745 | ₩28,651 | ₩28,718 | +0.14% | 2.5만 |
|---|
| 2025.11.06 | ₩28,718 | ₩28,731 | ₩28,671 | ₩28,718 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩28,731 | ₩28,731 | ₩28,665 | ₩28,698 | -0.12% | 8.1천 |
|---|
| 2025.11.04 | ₩28,598 | ₩28,691 | ₩28,598 | ₩28,638 | +0.14% | 1.7만 |
|---|
| 2025.11.03 | ₩28,811 | ₩28,811 | ₩28,689 | ₩28,689 | -0.43% | 1만 |
|---|
| 2025.10.31 | ₩28,945 | ₩28,972 | ₩28,906 | ₩28,930 | -0.05% | 9.3천 |
|---|
| 2025.10.30 | ₩28,958 | ₩28,972 | ₩28,918 | ₩28,918 | -0.14% | 1.6만 |
|---|
| 2025.10.29 | ₩29,065 | ₩29,092 | ₩28,985 | ₩28,988 | -0.27% | 4.9만 |
|---|
| 2025.10.28 | ₩29,078 | ₩29,092 | ₩29,038 | ₩29,052 | -0.09% | 2.4만 |
|---|
| 2025.10.27 | ₩29,158 | ₩29,158 | ₩29,065 | ₩29,118 | -0.14% | 2.1만 |
|---|
| 2025.10.24 | ₩29,012 | ₩29,052 | ₩28,998 | ₩29,052 | +0.14% | 7.3천 |
|---|
| 2025.10.23 | ₩28,932 | ₩28,972 | ₩28,918 | ₩28,958 | +0.09% | 1.5만 |
|---|
| 2025.10.22 | ₩28,945 | ₩28,945 | ₩28,878 | ₩28,918 | -0.09% | 1.9만 |
|---|
| 2025.10.21 | ₩28,932 | ₩28,985 | ₩28,918 | ₩28,945 | +0.05% | 1.5만 |
|---|
| 2025.10.20 | ₩28,912 | ₩28,945 | ₩28,905 | ₩28,945 | +0.12% | 6.3천 |
|---|
| 2025.10.17 | ₩28,838 | ₩28,905 | ₩28,785 | ₩28,865 | +0.09% | 1.2만 |
|---|
| 2025.10.16 | ₩28,891 | ₩28,891 | ₩28,787 | ₩28,803 | -0.30% | 1.1만 |
|---|
| 2025.10.15 | ₩28,878 | ₩28,905 | ₩28,851 | ₩28,865 | -0.05% | 7.4천 |
|---|
| 2025.10.14 | ₩28,651 | ₩28,838 | ₩28,651 | ₩28,785 | +0.47% | 2.3만 |
|---|
| 2025.10.13 | ₩28,691 | ₩28,785 | ₩28,638 | ₩28,758 | +0.23% | 1.6만 |
|---|
| 2025.10.10 | ₩28,771 | ₩28,771 | ₩28,603 | ₩28,603 | -0.58% | 9.2천 |
|---|