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 | ₩32,458 | ₩32,458 | ₩32,458 | ₩32,458 | 0.00% | 100 |
| 2026.10.08 | ₩32,391 | ₩32,391 | ₩32,391 | ₩32,391 | 0.00% | 100 |
| 2026.10.07 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 100 |
| 2026.10.06 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 100 |
| 2026.10.05 | ₩31,895 | ₩31,895 | ₩31,895 | ₩31,895 | 0.00% | 100 |
| 2026.10.02 | ₩31,761 | ₩31,761 | ₩31,761 | ₩31,761 | 0.00% | 100 |
| 2026.10.01 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 100 |
| 2026.09.30 | ₩31,372 | ₩31,372 | ₩31,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,465 | ₩31,465 | ₩31,465 | ₩31,465 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,546 | ₩31,546 | ₩31,546 | ₩31,546 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,667 | ₩31,667 | ₩31,667 | ₩31,667 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,854 | ₩31,854 | ₩31,854 | ₩31,854 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,096 | ₩32,096 | ₩32,096 | ₩32,096 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,418 | ₩32,418 | ₩32,418 | ₩32,418 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,753 | ₩32,753 | ₩32,552 | ₩32,552 | -0.61% | 200 |
|---|
| 2026.09.14 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,035 | ₩33,075 | ₩33,035 | ₩33,075 | +0.12% | 200 |
|---|
| 2026.09.10 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,357 | ₩33,451 | ₩33,357 | ₩33,451 | +0.28% | 2만 |
|---|
| 2026.09.08 | ₩33,772 | ₩33,772 | ₩33,746 | ₩33,746 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩33,558 | ₩33,558 | ₩33,544 | ₩33,544 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,491 | ₩33,504 | ₩33,491 | ₩33,504 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩33,410 | ₩33,571 | ₩33,410 | ₩33,571 | +0.48% | 1천 |
|---|
| 2026.08.28 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,477 | ₩33,585 | ₩33,477 | ₩33,585 | +0.32% | 100 |
|---|
| 2026.08.21 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,282 | ₩34,282 | ₩34,000 | ₩34,014 | -0.78% | 200 |
|---|
| 2026.08.19 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,202 | ₩34,202 | ₩34,202 | ₩34,202 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,880 | ₩33,880 | ₩33,799 | ₩33,799 | -0.24% | 15.2만 |
|---|
| 2026.08.12 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,531 | ₩33,571 | ₩33,504 | ₩33,504 | -0.08% | 1.1천 |
|---|
| 2026.08.10 | ₩33,223 | ₩33,316 | ₩33,223 | ₩33,316 | +0.28% | 100 |
|---|
| 2026.08.07 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,477 | ₩33,504 | ₩33,477 | ₩33,504 | +0.08% | 100 |
|---|
| 2026.08.05 | ₩33,531 | ₩33,531 | ₩33,504 | ₩33,504 | -0.08% | 15.2만 |
|---|
| 2026.08.04 | ₩33,813 | ₩33,853 | ₩33,813 | ₩33,853 | +0.12% | 1.1천 |
|---|
| 2026.08.03 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,202 | ₩34,202 | ₩34,121 | ₩34,121 | -0.24% | 200 |
|---|
| 2026.07.30 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,006 | ₩35,006 | ₩34,617 | ₩34,617 | -1.11% | 100 |
|---|
| 2026.07.27 | ₩35,006 | ₩35,006 | ₩34,805 | ₩34,805 | -0.57% | 2천 |
|---|
| 2026.07.24 | ₩35,516 | ₩35,543 | ₩35,489 | ₩35,543 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩34,966 | ₩35,597 | ₩34,966 | ₩35,489 | +1.50% | 2.6천 |
|---|
| 2026.07.22 | ₩35,127 | ₩35,167 | ₩35,127 | ₩35,167 | +0.11% | 3.9천 |
|---|
| 2026.07.21 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,100 | ₩35,100 | ₩34,778 | ₩34,778 | -0.92% | 200 |
|---|
| 2026.07.17 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩35,167 | ₩35,167 | ₩35,167 | ₩35,167 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,167 | ₩35,167 | ₩35,167 | ₩35,167 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩35,194 | ₩35,194 | ₩35,194 | ₩35,194 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 9천 |
|---|
| 2026.07.08 | ₩34,953 | ₩34,953 | ₩34,953 | ₩34,953 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,805 | ₩34,805 | ₩34,631 | ₩34,631 | -0.50% | 300 |
|---|
| 2026.06.29 | ₩35,033 | ₩35,033 | ₩35,033 | ₩35,033 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,430 | ₩34,577 | ₩34,322 | ₩34,577 | +0.43% | 20.4만 |
|---|
| 2026.06.23 | ₩34,363 | ₩34,363 | ₩33,960 | ₩33,960 | -1.17% | 100 |
|---|
| 2026.06.22 | ₩34,041 | ₩34,041 | ₩33,960 | ₩33,960 | -0.24% | 19.7만 |
|---|
| 2026.06.18 | ₩33,652 | ₩33,652 | ₩33,611 | ₩33,611 | -0.12% | 19.9만 |
|---|