시장 데이터를 불러오는 중
전체 종목
Nuveen US Infrastructure ETF 과거 주가
Nuveen US Infrastructure ETF · NUIF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen US Infrastructure ETF · NUIF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
| 2026.10.08 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 100 |
| 2026.10.07 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 100 |
| 2026.10.06 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
| 2026.10.05 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 100 |
| 2026.10.02 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 100 |
| 2026.10.01 | ₩31,477 | ₩31,477 | ₩31,477 | ₩31,477 | 0.00% | 100 |
| 2026.09.30 | ₩31,343 | ₩31,343 | ₩31,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,343 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,388 | ₩32,388 | ₩32,388 | ₩32,388 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,723 | ₩32,723 | ₩32,522 | ₩32,522 | -0.61% | 200 |
|---|
| 2026.09.14 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,005 | ₩33,045 | ₩33,005 | ₩33,045 | +0.12% | 200 |
|---|
| 2026.09.10 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,326 | ₩33,420 | ₩33,326 | ₩33,420 | +0.28% | 2만 |
|---|
| 2026.09.08 | ₩33,742 | ₩33,742 | ₩33,715 | ₩33,715 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩33,527 | ₩33,527 | ₩33,514 | ₩33,514 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,460 | ₩33,474 | ₩33,460 | ₩33,474 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩33,380 | ₩33,541 | ₩33,380 | ₩33,541 | +0.48% | 1천 |
|---|
| 2026.08.28 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,447 | ₩33,554 | ₩33,447 | ₩33,554 | +0.32% | 100 |
|---|
| 2026.08.21 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,251 | ₩34,251 | ₩33,970 | ₩33,983 | -0.78% | 200 |
|---|
| 2026.08.19 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,849 | ₩33,849 | ₩33,769 | ₩33,769 | -0.24% | 15.2만 |
|---|
| 2026.08.12 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,501 | ₩33,541 | ₩33,474 | ₩33,474 | -0.08% | 1.1천 |
|---|
| 2026.08.10 | ₩33,192 | ₩33,286 | ₩33,192 | ₩33,286 | +0.28% | 100 |
|---|
| 2026.08.07 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,474 | +0.08% | 100 |
|---|
| 2026.08.05 | ₩33,501 | ₩33,501 | ₩33,474 | ₩33,474 | -0.08% | 15.2만 |
|---|
| 2026.08.04 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,822 | +0.12% | 1.1천 |
|---|
| 2026.08.03 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,090 | -0.24% | 200 |
|---|
| 2026.07.30 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,975 | ₩34,975 | ₩34,586 | ₩34,586 | -1.11% | 100 |
|---|
| 2026.07.27 | ₩34,975 | ₩34,975 | ₩34,774 | ₩34,774 | -0.57% | 2천 |
|---|
| 2026.07.24 | ₩35,484 | ₩35,511 | ₩35,457 | ₩35,511 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩34,934 | ₩35,564 | ₩34,934 | ₩35,457 | +1.50% | 2.6천 |
|---|
| 2026.07.22 | ₩35,095 | ₩35,135 | ₩35,095 | ₩35,135 | +0.11% | 3.9천 |
|---|
| 2026.07.21 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,068 | ₩35,068 | ₩34,747 | ₩34,747 | -0.92% | 200 |
|---|
| 2026.07.17 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 9천 |
|---|
| 2026.07.08 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,774 | ₩34,774 | ₩34,599 | ₩34,599 | -0.50% | 300 |
|---|
| 2026.06.29 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,398 | ₩34,546 | ₩34,291 | ₩34,546 | +0.43% | 20.4만 |
|---|
| 2026.06.23 | ₩34,331 | ₩34,331 | ₩33,929 | ₩33,929 | -1.17% | 100 |
|---|
| 2026.06.22 | ₩34,010 | ₩34,010 | ₩33,929 | ₩33,929 | -0.24% | 19.7만 |
|---|
| 2026.06.18 | ₩33,621 | ₩33,621 | ₩33,581 | ₩33,581 | -0.12% | 19.9만 |
|---|