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 | ₩27,309 | ₩27,362 | ₩27,282 | ₩27,322 | +0.05% | 1.4만 |
| 2026.10.08 | ₩27,242 | ₩27,322 | ₩27,242 | ₩27,302 | +0.22% | 4.7천 |
| 2026.10.07 | ₩27,228 | ₩27,322 | ₩27,228 | ₩27,287 | +0.22% | 3.9만 |
| 2026.10.06 | ₩27,322 | ₩27,375 | ₩27,295 | ₩27,349 | +0.10% | 2.8만 |
| 2026.10.05 | ₩27,175 | ₩27,202 | ₩27,148 | ₩27,188 | +0.05% | 3.4만 |
| 2026.10.02 | ₩27,322 | ₩27,342 | ₩27,162 | ₩27,175 | -0.54% | 6.6만 |
| 2026.10.01 | ₩27,068 | ₩27,188 | ₩27,021 | ₩27,142 | +0.27% | 21.8만 |
| 2026.09.30 | ₩27,402 | ₩27,429 | ₩27,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,282 |
| -0.44% |
| 5.6만 |
| 2026.09.29 | ₩27,482 | ₩27,482 | ₩27,337 | ₩27,395 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩27,469 | ₩27,482 | ₩27,389 | ₩27,442 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩27,589 | ₩27,602 | ₩27,522 | ₩27,594 | +0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩27,656 | ₩27,682 | ₩27,576 | ₩27,602 | -0.19% | 1.6만 |
|---|
| 2026.09.23 | ₩27,883 | ₩27,883 | ₩27,682 | ₩27,696 | -0.67% | 2.5만 |
|---|
| 2026.09.22 | ₩27,948 | ₩27,950 | ₩27,776 | ₩27,923 | -0.09% | 1.4만 |
|---|
| 2026.09.21 | ₩27,896 | ₩27,948 | ₩27,869 | ₩27,909 | +0.05% | 1.6만 |
|---|
| 2026.09.18 | ₩27,896 | ₩27,896 | ₩27,843 | ₩27,869 | -0.10% | 3만 |
|---|
| 2026.09.17 | ₩27,936 | ₩27,976 | ₩27,909 | ₩27,950 | +0.05% | 5.4만 |
|---|
| 2026.09.16 | ₩27,909 | ₩27,976 | ₩27,876 | ₩27,909 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩27,909 | ₩27,950 | ₩27,856 | ₩27,869 | -0.14% | 1.8만 |
|---|
| 2026.09.14 | ₩27,923 | ₩27,939 | ₩27,896 | ₩27,929 | +0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩28,016 | ₩28,016 | ₩27,952 | ₩27,956 | -0.21% | 4.8천 |
|---|
| 2026.09.10 | ₩28,030 | ₩28,030 | ₩27,970 | ₩27,970 | -0.21% | 7.4천 |
|---|
| 2026.09.09 | ₩28,243 | ₩28,243 | ₩28,110 | ₩28,130 | -0.40% | 1.2만 |
|---|
| 2026.09.08 | ₩28,203 | ₩28,243 | ₩28,177 | ₩28,177 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩28,179 | ₩28,230 | ₩28,179 | ₩28,203 | +0.09% | 5.6천 |
|---|
| 2026.09.03 | ₩28,217 | ₩28,243 | ₩28,206 | ₩28,223 | +0.02% | 4.5천 |
|---|
| 2026.09.02 | ₩28,190 | ₩28,243 | ₩28,190 | ₩28,203 | +0.05% | 2.6만 |
|---|
| 2026.09.01 | ₩28,210 | ₩28,270 | ₩28,183 | ₩28,183 | -0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩28,377 | ₩28,430 | ₩28,377 | ₩28,430 | +0.19% | 4.5천 |
|---|
| 2026.08.28 | ₩28,470 | ₩28,478 | ₩28,434 | ₩28,437 | -0.12% | 7천 |
|---|
| 2026.08.27 | ₩28,524 | ₩28,550 | ₩28,484 | ₩28,510 | -0.05% | 13.4만 |
|---|
| 2026.08.26 | ₩28,497 | ₩28,550 | ₩28,470 | ₩28,484 | -0.05% | 7.5천 |
|---|
| 2026.08.25 | ₩28,497 | ₩28,537 | ₩28,497 | ₩28,510 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩28,457 | ₩28,524 | ₩28,417 | ₩28,497 | +0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩28,390 | ₩28,470 | ₩28,390 | ₩28,430 | +0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩28,384 | ₩28,404 | ₩28,384 | ₩28,397 | +0.05% | 8.7천 |
|---|
| 2026.08.19 | ₩28,442 | ₩28,470 | ₩28,442 | ₩28,457 | +0.05% | 9.5천 |
|---|
| 2026.08.18 | ₩28,377 | ₩28,404 | ₩28,377 | ₩28,384 | +0.02% | 9.7천 |
|---|
| 2026.08.17 | ₩28,404 | ₩28,444 | ₩28,390 | ₩28,424 | +0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩28,444 | ₩28,484 | ₩28,444 | ₩28,464 | +0.07% | 1만 |
|---|
| 2026.08.13 | ₩28,430 | ₩28,497 | ₩28,417 | ₩28,490 | +0.21% | 1.8만 |
|---|
| 2026.08.12 | ₩28,404 | ₩28,417 | ₩28,350 | ₩28,404 | 0.00% | 9.3천 |
|---|
| 2026.08.11 | ₩28,363 | ₩28,430 | ₩28,363 | ₩28,377 | +0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩28,377 | ₩28,377 | ₩28,337 | ₩28,343 | -0.12% | 4.1천 |
|---|
| 2026.08.07 | ₩28,402 | ₩28,410 | ₩28,402 | ₩28,405 | +0.01% | 4.7천 |
|---|
| 2026.08.06 | ₩28,337 | ₩28,363 | ₩28,323 | ₩28,343 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩28,377 | ₩28,377 | ₩28,337 | ₩28,343 | -0.12% | 6천 |
|---|
| 2026.08.04 | ₩28,310 | ₩28,396 | ₩28,310 | ₩28,396 | +0.30% | 1.2만 |
|---|
| 2026.08.03 | ₩28,270 | ₩28,270 | ₩28,243 | ₩28,270 | 0.00% | 3.3만 |
|---|
| 2026.07.31 | ₩28,315 | ₩28,397 | ₩28,297 | ₩28,370 | +0.19% | 3.7만 |
|---|
| 2026.07.30 | ₩28,357 | ₩28,417 | ₩28,350 | ₩28,404 | +0.16% | 1만 |
|---|
| 2026.07.29 | ₩28,350 | ₩28,377 | ₩28,297 | ₩28,317 | -0.12% | 1.7만 |
|---|
| 2026.07.28 | ₩28,350 | ₩28,417 | ₩28,350 | ₩28,384 | +0.12% | 3.4천 |
|---|
| 2026.07.27 | ₩28,350 | ₩28,402 | ₩28,337 | ₩28,343 | -0.02% | 3.3천 |
|---|
| 2026.07.24 | ₩28,257 | ₩28,310 | ₩28,257 | ₩28,283 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩28,230 | ₩28,363 | ₩28,230 | ₩28,323 | +0.33% | 3.6만 |
|---|
| 2026.07.22 | ₩28,430 | ₩28,430 | ₩28,377 | ₩28,384 | -0.16% | 1.1만 |
|---|
| 2026.07.21 | ₩28,444 | ₩28,444 | ₩28,390 | ₩28,430 | -0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩28,430 | ₩28,470 | ₩28,430 | ₩28,457 | +0.09% | 1.9만 |
|---|
| 2026.07.17 | ₩28,517 | ₩28,517 | ₩28,464 | ₩28,464 | -0.19% | 1.3만 |
|---|
| 2026.07.16 | ₩28,510 | ₩28,577 | ₩28,510 | ₩28,537 | +0.09% | 1.1만 |
|---|
| 2026.07.15 | ₩28,404 | ₩28,550 | ₩28,404 | ₩28,530 | +0.45% | 7.6천 |
|---|
| 2026.07.14 | ₩28,477 | ₩28,484 | ₩28,457 | ₩28,484 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩28,404 | ₩28,524 | ₩28,404 | ₩28,437 | +0.12% | 2.8만 |
|---|
| 2026.07.10 | ₩28,510 | ₩28,517 | ₩28,470 | ₩28,497 | -0.05% | 8.2천 |
|---|
| 2026.07.09 | ₩28,457 | ₩28,524 | ₩28,457 | ₩28,517 | +0.21% | 8.3천 |
|---|
| 2026.07.08 | ₩28,448 | ₩28,470 | ₩28,444 | ₩28,457 | +0.03% | 1만 |
|---|
| 2026.07.07 | ₩28,550 | ₩28,644 | ₩28,537 | ₩28,590 | +0.14% | 6.4만 |
|---|
| 2026.07.06 | ₩28,524 | ₩28,631 | ₩28,524 | ₩28,631 | +0.37% | 1.3만 |
|---|
| 2026.07.02 | ₩28,537 | ₩28,564 | ₩28,524 | ₩28,550 | +0.05% | 2.9만 |
|---|
| 2026.07.01 | ₩28,457 | ₩28,497 | ₩28,444 | ₩28,490 | +0.12% | 7.2만 |
|---|
| 2026.06.30 | ₩28,631 | ₩28,651 | ₩28,617 | ₩28,624 | -0.02% | 1.6만 |
|---|
| 2026.06.29 | ₩28,644 | ₩28,684 | ₩28,644 | ₩28,684 | +0.14% | 8.3천 |
|---|
| 2026.06.26 | ₩28,604 | ₩28,657 | ₩28,604 | ₩28,644 | +0.14% | 2.4만 |
|---|
| 2026.06.25 | ₩28,631 | ₩28,657 | ₩28,624 | ₩28,631 | 0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,597 | ₩28,604 | ₩28,564 | ₩28,590 | -0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩28,577 | ₩28,597 | ₩28,550 | ₩28,550 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,604 | ₩28,604 | ₩28,570 | ₩28,570 | -0.12% | 6.2천 |
|---|
| 2026.06.18 | ₩28,577 | ₩28,671 | ₩28,577 | ₩28,657 | +0.28% | 2만 |
|---|
| 2026.06.17 | ₩28,604 | ₩28,617 | ₩28,510 | ₩28,510 | -0.33% | 4.4천 |
|---|
| 2026.06.16 | ₩28,611 | ₩28,617 | ₩28,604 | ₩28,604 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩28,697 | ₩28,697 | ₩28,611 | ₩28,611 | -0.30% | 1.1만 |
|---|
| 2026.06.12 | ₩28,537 | ₩28,577 | ₩28,537 | ₩28,557 | +0.07% | 7.7천 |
|---|
| 2026.06.11 | ₩28,390 | ₩28,550 | ₩28,389 | ₩28,550 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩28,377 | ₩28,390 | ₩28,363 | ₩28,363 | -0.05% | 4.1천 |
|---|
| 2026.06.09 | ₩28,430 | ₩28,444 | ₩28,350 | ₩28,417 | -0.05% | 1.6만 |
|---|
| 2026.06.08 | ₩28,404 | ₩28,404 | ₩28,363 | ₩28,384 | -0.07% | 1.5만 |
|---|
| 2026.06.05 | ₩28,402 | ₩28,404 | ₩28,337 | ₩28,361 | -0.15% | 5.7천 |
|---|
| 2026.06.04 | ₩28,457 | ₩28,477 | ₩28,457 | ₩28,477 | +0.07% | 2.9천 |
|---|
| 2026.06.03 | ₩28,457 | ₩28,457 | ₩28,404 | ₩28,437 | -0.07% | 7.2천 |
|---|
| 2026.06.02 | ₩28,510 | ₩28,524 | ₩28,477 | ₩28,510 | 0.00% | 1.4만 |
|---|
| 2026.06.01 | ₩28,457 | ₩28,484 | ₩28,424 | ₩28,484 | +0.09% | 6.1천 |
|---|
| 2026.05.29 | ₩28,631 | ₩28,711 | ₩28,631 | ₩28,671 | +0.14% | 2만 |
|---|
| 2026.05.28 | ₩28,564 | ₩28,657 | ₩28,550 | ₩28,624 | +0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩28,604 | ₩28,617 | ₩28,577 | ₩28,617 | +0.05% | 9천 |
|---|
| 2026.05.26 | ₩28,550 | ₩28,604 | ₩28,544 | ₩28,604 | +0.19% | 9.3천 |
|---|
| 2026.05.22 | ₩28,510 | ₩28,510 | ₩28,444 | ₩28,472 | -0.14% | 1.5만 |
|---|
| 2026.05.21 | ₩28,404 | ₩28,444 | ₩28,370 | ₩28,444 | +0.14% | 1.1만 |
|---|
| 2026.05.20 | ₩28,203 | ₩28,484 | ₩28,203 | ₩28,470 | +0.95% | 4.3만 |
|---|
| 2026.05.19 | ₩28,230 | ₩28,270 | ₩28,217 | ₩28,217 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩28,404 | ₩28,404 | ₩28,283 | ₩28,297 | -0.38% | 2.9만 |
|---|
| 2026.05.15 | ₩28,350 | ₩28,353 | ₩28,310 | ₩28,350 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩28,484 | ₩28,484 | ₩28,430 | ₩28,457 | -0.09% | 9.4천 |
|---|
| 2026.05.13 | ₩28,430 | ₩28,470 | ₩28,424 | ₩28,462 | +0.11% | 7.8천 |
|---|
| 2026.05.12 | ₩28,510 | ₩28,510 | ₩28,397 | ₩28,470 | -0.14% | 1.2만 |
|---|
| 2026.05.11 | ₩28,524 | ₩28,537 | ₩28,510 | ₩28,524 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩28,510 | ₩28,550 | ₩28,504 | ₩28,550 | +0.14% | 7.4천 |
|---|
| 2026.05.07 | ₩28,590 | ₩28,617 | ₩28,457 | ₩28,484 | -0.37% | 8.7천 |
|---|
| 2026.05.06 | ₩28,497 | ₩28,550 | ₩28,484 | ₩28,550 | +0.19% | 8.2천 |
|---|
| 2026.05.05 | ₩28,438 | ₩28,470 | ₩28,424 | ₩28,430 | -0.03% | 2.9만 |
|---|
| 2026.05.04 | ₩28,484 | ₩28,497 | ₩28,390 | ₩28,430 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩28,550 | ₩28,557 | ₩28,510 | ₩28,517 | -0.12% | 9.6천 |
|---|
| 2026.04.30 | ₩28,577 | ₩28,671 | ₩28,550 | ₩28,657 | +0.28% | 1.3만 |
|---|
| 2026.04.29 | ₩28,631 | ₩28,631 | ₩28,417 | ₩28,564 | -0.23% | 6.3만 |
|---|
| 2026.04.28 | ₩28,631 | ₩28,657 | ₩28,631 | ₩28,651 | +0.07% | 4.8천 |
|---|
| 2026.04.27 | ₩28,671 | ₩28,684 | ₩28,657 | ₩28,668 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩28,632 | ₩28,697 | ₩28,617 | ₩28,673 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩28,697 | ₩28,697 | ₩28,590 | ₩28,644 | -0.19% | 8.2천 |
|---|
| 2026.04.22 | ₩28,697 | ₩28,697 | ₩28,657 | ₩28,692 | -0.02% | 9.1천 |
|---|
| 2026.04.21 | ₩28,737 | ₩28,737 | ₩28,611 | ₩28,631 | -0.37% | 8만 |
|---|
| 2026.04.20 | ₩28,777 | ₩28,777 | ₩28,751 | ₩28,771 | -0.02% | 1.6만 |
|---|
| 2026.04.17 | ₩28,764 | ₩28,831 | ₩28,764 | ₩28,804 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩28,711 | ₩28,711 | ₩28,617 | ₩28,657 | -0.19% | 6천 |
|---|
| 2026.04.15 | ₩28,684 | ₩28,684 | ₩28,651 | ₩28,664 | -0.07% | 9.7천 |
|---|
| 2026.04.14 | ₩28,644 | ₩28,724 | ₩28,604 | ₩28,704 | +0.21% | 6.9만 |
|---|
| 2026.04.13 | ₩28,564 | ₩28,608 | ₩28,530 | ₩28,597 | +0.12% | 13.7만 |
|---|
| 2026.04.10 | ₩28,657 | ₩28,657 | ₩28,524 | ₩28,537 | -0.42% | 3.4만 |
|---|
| 2026.04.09 | ₩28,544 | ₩28,677 | ₩28,525 | ₩28,617 | +0.26% | 2.3만 |
|---|
| 2026.04.08 | ₩28,697 | ₩28,697 | ₩28,550 | ₩28,584 | -0.40% | 2.3만 |
|---|
| 2026.04.07 | ₩28,390 | ₩28,417 | ₩28,270 | ₩28,417 | +0.09% | 1.9만 |
|---|
| 2026.04.06 | ₩28,444 | ₩28,444 | ₩28,270 | ₩28,390 | -0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩28,163 | ₩28,363 | ₩28,150 | ₩28,297 | +0.47% | 6.4만 |
|---|
| 2026.04.01 | ₩28,190 | ₩28,283 | ₩28,190 | ₩28,243 | +0.19% | 16.2만 |
|---|
| 2026.03.31 | ₩28,156 | ₩28,310 | ₩28,156 | ₩28,283 | +0.45% | 4.4만 |
|---|
| 2026.03.30 | ₩28,096 | ₩28,103 | ₩27,990 | ₩28,023 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩28,003 | ₩28,016 | ₩27,936 | ₩27,967 | -0.13% | 2.8만 |
|---|
| 2026.03.26 | ₩28,136 | ₩28,230 | ₩28,043 | ₩28,056 | -0.28% | 7만 |
|---|
| 2026.03.25 | ₩28,230 | ₩28,310 | ₩28,230 | ₩28,257 | +0.09% | 1.6만 |
|---|
| 2026.03.24 | ₩28,270 | ₩28,270 | ₩28,160 | ₩28,163 | -0.38% | 1.1만 |
|---|
| 2026.03.23 | ₩28,257 | ₩28,303 | ₩28,136 | ₩28,257 | 0.00% | 15.4만 |
|---|
| 2026.03.20 | ₩28,257 | ₩28,257 | ₩28,056 | ₩28,083 | -0.61% | 8.1천 |
|---|
| 2026.03.19 | ₩28,136 | ₩28,337 | ₩28,136 | ₩28,310 | +0.62% | 1.1만 |
|---|
| 2026.03.18 | ₩28,390 | ₩28,390 | ₩28,257 | ₩28,283 | -0.38% | 2.4만 |
|---|
| 2026.03.17 | ₩28,390 | ₩28,444 | ₩28,377 | ₩28,444 | +0.19% | 1.4만 |
|---|
| 2026.03.16 | ₩28,310 | ₩28,354 | ₩28,294 | ₩28,297 | -0.05% | 6.7천 |
|---|
| 2026.03.13 | ₩28,337 | ₩28,337 | ₩28,177 | ₩28,197 | -0.49% | 3.2만 |
|---|
| 2026.03.12 | ₩28,444 | ₩28,444 | ₩28,283 | ₩28,283 | -0.56% | 1.3만 |
|---|
| 2026.03.11 | ₩28,524 | ₩28,524 | ₩28,470 | ₩28,484 | -0.14% | 2.5만 |
|---|
| 2026.03.10 | ₩28,550 | ₩28,637 | ₩28,537 | ₩28,537 | -0.05% | 3만 |
|---|
| 2026.03.09 | ₩28,337 | ₩28,550 | ₩28,150 | ₩28,524 | +0.66% | 11.9만 |
|---|
| 2026.03.06 | ₩28,444 | ₩28,537 | ₩28,404 | ₩28,449 | +0.02% | 2.4만 |
|---|
| 2026.03.05 | ₩28,644 | ₩28,651 | ₩28,510 | ₩28,562 | -0.28% | 5.1만 |
|---|
| 2026.03.04 | ₩28,631 | ₩28,684 | ₩28,631 | ₩28,631 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩28,537 | ₩28,631 | ₩28,457 | ₩28,577 | +0.14% | 11.9만 |
|---|
| 2026.03.02 | ₩28,631 | ₩28,675 | ₩28,604 | ₩28,664 | +0.12% | 1만 |
|---|
| 2026.02.27 | ₩28,858 | ₩28,858 | ₩28,804 | ₩28,820 | -0.13% | 1.9만 |
|---|
| 2026.02.26 | ₩28,914 | ₩28,914 | ₩28,838 | ₩28,898 | -0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩28,898 | ₩28,938 | ₩28,891 | ₩28,938 | +0.14% | 3.8만 |
|---|
| 2026.02.24 | ₩28,871 | ₩28,924 | ₩28,864 | ₩28,924 | +0.19% | 1.3만 |
|---|
| 2026.02.23 | ₩28,951 | ₩28,958 | ₩28,900 | ₩28,924 | -0.09% | 1.2만 |
|---|
| 2026.02.20 | ₩28,931 | ₩28,951 | ₩28,911 | ₩28,938 | +0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩28,884 | ₩28,911 | ₩28,884 | ₩28,911 | +0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩28,924 | ₩28,938 | ₩28,884 | ₩28,911 | -0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,991 | ₩28,991 | ₩28,858 | ₩28,898 | -0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩28,911 | ₩28,938 | ₩28,844 | ₩28,878 | -0.12% | 10.1만 |
|---|
| 2026.02.12 | ₩28,884 | ₩28,911 | ₩28,831 | ₩28,844 | -0.14% | 1.1만 |
|---|
| 2026.02.11 | ₩28,884 | ₩28,884 | ₩28,831 | ₩28,858 | -0.09% | 2만 |
|---|
| 2026.02.10 | ₩28,904 | ₩28,911 | ₩28,871 | ₩28,871 | -0.12% | 5.5만 |
|---|
| 2026.02.09 | ₩28,911 | ₩28,911 | ₩28,858 | ₩28,864 | -0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩28,811 | ₩28,858 | ₩28,764 | ₩28,858 | +0.16% | 2.5만 |
|---|
| 2026.02.05 | ₩28,779 | ₩28,818 | ₩28,724 | ₩28,737 | -0.14% | 3.9만 |
|---|
| 2026.02.04 | ₩28,858 | ₩28,858 | ₩28,777 | ₩28,784 | -0.25% | 5.3천 |
|---|
| 2026.02.03 | ₩28,858 | ₩28,978 | ₩28,764 | ₩28,823 | -0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩28,831 | ₩28,844 | ₩28,818 | ₩28,831 | 0.00% | 9.2천 |
|---|
| 2026.01.30 | ₩28,938 | ₩28,984 | ₩28,918 | ₩28,984 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩28,924 | ₩28,964 | ₩28,924 | ₩28,951 | +0.09% | 7.6천 |
|---|
| 2026.01.28 | ₩29,004 | ₩29,004 | ₩28,990 | ₩29,004 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩29,018 | ₩29,031 | ₩28,984 | ₩28,991 | -0.09% | 2.6만 |
|---|
| 2026.01.26 | ₩29,004 | ₩29,045 | ₩28,991 | ₩28,991 | -0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩29,018 | ₩29,018 | ₩28,978 | ₩28,984 | -0.12% | 7.8만 |
|---|
| 2026.01.22 | ₩29,045 | ₩29,045 | ₩29,018 | ₩29,031 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩28,964 | ₩29,018 | ₩28,951 | ₩28,998 | +0.12% | 1.7만 |
|---|
| 2026.01.20 | ₩28,951 | ₩28,951 | ₩28,898 | ₩28,924 | -0.09% | 2.1만 |
|---|
| 2026.01.16 | ₩29,018 | ₩29,018 | ₩28,978 | ₩28,984 | -0.12% | 2.6만 |
|---|
| 2026.01.15 | ₩29,004 | ₩29,018 | ₩28,964 | ₩28,991 | -0.05% | 2.2만 |
|---|
| 2026.01.14 | ₩28,964 | ₩28,991 | ₩28,951 | ₩28,978 | +0.05% | 1.5만 |
|---|
| 2026.01.13 | ₩28,991 | ₩28,999 | ₩28,951 | ₩28,998 | +0.02% | 1.4만 |
|---|
| 2026.01.12 | ₩28,938 | ₩29,004 | ₩28,938 | ₩28,991 | +0.18% | 7.1만 |
|---|
| 2026.01.09 | ₩28,964 | ₩29,018 | ₩28,964 | ₩28,991 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩28,947 | ₩28,971 | ₩28,924 | ₩28,971 | +0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩28,938 | ₩28,951 | ₩28,911 | ₩28,948 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩28,938 | ₩28,951 | ₩28,911 | ₩28,928 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩28,911 | ₩28,938 | ₩28,818 | ₩28,914 | +0.01% | 7.3만 |
|---|
| 2026.01.02 | ₩28,911 | ₩28,911 | ₩28,818 | ₩28,844 | -0.23% | 4.9만 |
|---|
| 2025.12.31 | ₩28,884 | ₩28,884 | ₩28,838 | ₩28,838 | -0.16% | 6.5만 |
|---|
| 2025.12.30 | ₩28,858 | ₩28,898 | ₩28,831 | ₩28,878 | +0.07% | 2.5만 |
|---|
| 2025.12.29 | ₩28,858 | ₩28,884 | ₩28,831 | ₩28,870 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩28,871 | ₩28,884 | ₩28,831 | ₩28,858 | -0.05% | 9.7천 |
|---|
| 2025.12.24 | ₩28,831 | ₩28,898 | ₩28,831 | ₩28,864 | +0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩28,804 | ₩28,844 | ₩28,764 | ₩28,807 | +0.01% | 27.2만 |
|---|
| 2025.12.22 | ₩28,858 | ₩28,858 | ₩28,764 | ₩28,811 | -0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩28,831 | ₩28,858 | ₩28,764 | ₩28,811 | -0.07% | 1.1만 |
|---|
| 2025.12.18 | ₩28,858 | ₩28,858 | ₩28,784 | ₩28,824 | -0.12% | 6만 |
|---|
| 2025.12.17 | ₩28,951 | ₩28,951 | ₩28,911 | ₩28,931 | -0.07% | 9.1천 |
|---|
| 2025.12.16 | ₩28,915 | ₩28,964 | ₩28,911 | ₩28,964 | +0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩28,964 | ₩28,964 | ₩28,911 | ₩28,938 | -0.09% | 9.8천 |
|---|
| 2025.12.12 | ₩28,938 | ₩28,978 | ₩28,871 | ₩28,938 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,924 | ₩28,971 | ₩28,910 | ₩28,964 | +0.14% | 9.4천 |
|---|
| 2025.12.10 | ₩28,792 | ₩28,944 | ₩28,792 | ₩28,935 | +0.50% | 7.7천 |
|---|
| 2025.12.09 | ₩28,844 | ₩28,858 | ₩28,791 | ₩28,836 | -0.03% | 18.7만 |
|---|
| 2025.12.08 | ₩28,884 | ₩28,891 | ₩28,831 | ₩28,856 | -0.10% | 2.8천 |
|---|
| 2025.12.05 | ₩28,899 | ₩28,938 | ₩28,884 | ₩28,938 | +0.13% | 1.1만 |
|---|
| 2025.12.04 | ₩28,898 | ₩28,924 | ₩28,858 | ₩28,923 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩28,898 | ₩28,964 | ₩28,871 | ₩28,944 | +0.16% | 1.2만 |
|---|
| 2025.12.02 | ₩28,884 | ₩28,911 | ₩28,844 | ₩28,911 | +0.09% | 1.5만 |
|---|
| 2025.12.01 | ₩28,818 | ₩28,858 | ₩28,804 | ₩28,844 | +0.09% | 4.2천 |
|---|
| 2025.11.28 | ₩29,047 | ₩29,085 | ₩29,045 | ₩29,045 | -0.01% | 9.6천 |
|---|
| 2025.11.26 | ₩28,924 | ₩29,058 | ₩28,924 | ₩29,031 | +0.37% | 1.6만 |
|---|
| 2025.11.25 | ₩28,858 | ₩28,974 | ₩28,844 | ₩28,974 | +0.40% | 2만 |
|---|
| 2025.11.24 | ₩28,818 | ₩28,860 | ₩28,791 | ₩28,855 | +0.13% | 2.5만 |
|---|
| 2025.11.21 | ₩28,737 | ₩28,818 | ₩28,724 | ₩28,797 | +0.21% | 2만 |
|---|
| 2025.11.20 | ₩28,818 | ₩28,824 | ₩28,711 | ₩28,724 | -0.32% | 2.9만 |
|---|
| 2025.11.19 | ₩28,711 | ₩28,751 | ₩28,704 | ₩28,711 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩28,711 | ₩28,737 | ₩28,657 | ₩28,704 | -0.02% | 3.5만 |
|---|
| 2025.11.17 | ₩28,737 | ₩28,751 | ₩28,684 | ₩28,693 | -0.15% | 8.4천 |
|---|
| 2025.11.14 | ₩28,697 | ₩28,791 | ₩28,697 | ₩28,771 | +0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩28,791 | ₩28,818 | ₩28,725 | ₩28,764 | -0.09% | 1.8만 |
|---|
| 2025.11.12 | ₩28,884 | ₩28,884 | ₩28,830 | ₩28,848 | -0.12% | 1.6만 |
|---|
| 2025.11.11 | ₩28,871 | ₩28,924 | ₩28,871 | ₩28,898 | +0.09% | 9.8만 |
|---|
| 2025.11.10 | ₩28,818 | ₩28,898 | ₩28,791 | ₩28,884 | +0.23% | 11.6만 |
|---|
| 2025.11.07 | ₩28,697 | ₩28,764 | ₩28,671 | ₩28,737 | +0.14% | 2.5만 |
|---|
| 2025.11.06 | ₩28,737 | ₩28,751 | ₩28,691 | ₩28,737 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩28,751 | ₩28,751 | ₩28,684 | ₩28,717 | -0.12% | 8.1천 |
|---|
| 2025.11.04 | ₩28,617 | ₩28,711 | ₩28,617 | ₩28,657 | +0.14% | 1.7만 |
|---|
| 2025.11.03 | ₩28,831 | ₩28,831 | ₩28,708 | ₩28,708 | -0.43% | 1만 |
|---|
| 2025.10.31 | ₩28,964 | ₩28,991 | ₩28,926 | ₩28,950 | -0.05% | 9.3천 |
|---|
| 2025.10.30 | ₩28,978 | ₩28,991 | ₩28,938 | ₩28,938 | -0.14% | 1.6만 |
|---|
| 2025.10.29 | ₩29,085 | ₩29,111 | ₩29,004 | ₩29,007 | -0.27% | 4.9만 |
|---|
| 2025.10.28 | ₩29,098 | ₩29,111 | ₩29,058 | ₩29,071 | -0.09% | 2.4만 |
|---|
| 2025.10.27 | ₩29,178 | ₩29,178 | ₩29,085 | ₩29,138 | -0.14% | 2.1만 |
|---|
| 2025.10.24 | ₩29,031 | ₩29,071 | ₩29,018 | ₩29,071 | +0.14% | 7.3천 |
|---|
| 2025.10.23 | ₩28,951 | ₩28,991 | ₩28,938 | ₩28,978 | +0.09% | 1.5만 |
|---|
| 2025.10.22 | ₩28,964 | ₩28,964 | ₩28,898 | ₩28,938 | -0.09% | 1.9만 |
|---|
| 2025.10.21 | ₩28,951 | ₩29,004 | ₩28,938 | ₩28,964 | +0.05% | 1.5만 |
|---|
| 2025.10.20 | ₩28,931 | ₩28,964 | ₩28,924 | ₩28,964 | +0.12% | 6.3천 |
|---|
| 2025.10.17 | ₩28,858 | ₩28,924 | ₩28,804 | ₩28,884 | +0.09% | 1.2만 |
|---|
| 2025.10.16 | ₩28,911 | ₩28,911 | ₩28,807 | ₩28,823 | -0.30% | 1.1만 |
|---|
| 2025.10.15 | ₩28,898 | ₩28,924 | ₩28,871 | ₩28,884 | -0.05% | 7.4천 |
|---|
| 2025.10.14 | ₩28,671 | ₩28,858 | ₩28,671 | ₩28,804 | +0.47% | 2.3만 |
|---|
| 2025.10.13 | ₩28,711 | ₩28,804 | ₩28,657 | ₩28,777 | +0.23% | 1.6만 |
|---|
| 2025.10.10 | ₩28,791 | ₩28,791 | ₩28,623 | ₩28,623 | -0.58% | 9.2천 |
|---|