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 | ₩32,473 | ₩32,473 | ₩32,473 | ₩32,473 | 0.00% | 100 |
| 2026.10.08 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 100 |
| 2026.10.07 | ₩32,191 | ₩32,191 | ₩32,191 | ₩32,191 | 0.00% | 100 |
| 2026.10.06 | ₩32,366 | ₩32,366 | ₩32,366 | ₩32,366 | 0.00% | 100 |
| 2026.10.05 | ₩31,910 | ₩31,910 | ₩31,910 | ₩31,910 | 0.00% | 100 |
| 2026.10.02 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 100 |
| 2026.10.01 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 100 |
| 2026.09.30 | ₩31,386 | ₩31,386 | ₩31,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,574 | ₩31,574 | ₩31,574 | ₩31,574 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,561 | ₩31,561 | ₩31,561 | ₩31,561 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,682 | ₩31,682 | ₩31,682 | ₩31,682 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,111 | ₩32,111 | ₩32,111 | ₩32,111 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,420 | ₩32,420 | ₩32,420 | ₩32,420 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,768 | ₩32,768 | ₩32,567 | ₩32,567 | -0.61% | 200 |
|---|
| 2026.09.14 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,050 | ₩33,091 | ₩33,050 | ₩33,091 | +0.12% | 200 |
|---|
| 2026.09.10 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,372 | ₩33,466 | ₩33,372 | ₩33,466 | +0.28% | 2만 |
|---|
| 2026.09.08 | ₩33,788 | ₩33,788 | ₩33,761 | ₩33,761 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩33,574 | ₩33,574 | ₩33,560 | ₩33,560 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,506 | ₩33,520 | ₩33,506 | ₩33,520 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩33,426 | ₩33,587 | ₩33,426 | ₩33,587 | +0.48% | 1천 |
|---|
| 2026.08.28 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,493 | ₩33,600 | ₩33,493 | ₩33,600 | +0.32% | 100 |
|---|
| 2026.08.21 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,298 | ₩34,298 | ₩34,016 | ₩34,030 | -0.78% | 200 |
|---|
| 2026.08.19 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,896 | ₩33,896 | ₩33,815 | ₩33,815 | -0.24% | 15.2만 |
|---|
| 2026.08.12 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,547 | ₩33,587 | ₩33,520 | ₩33,520 | -0.08% | 1.1천 |
|---|
| 2026.08.10 | ₩33,238 | ₩33,332 | ₩33,238 | ₩33,332 | +0.28% | 100 |
|---|
| 2026.08.07 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,493 | ₩33,520 | ₩33,493 | ₩33,520 | +0.08% | 100 |
|---|
| 2026.08.05 | ₩33,547 | ₩33,547 | ₩33,520 | ₩33,520 | -0.08% | 15.2만 |
|---|
| 2026.08.04 | ₩33,829 | ₩33,869 | ₩33,829 | ₩33,869 | +0.12% | 1.1천 |
|---|
| 2026.08.03 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,218 | ₩34,218 | ₩34,137 | ₩34,137 | -0.24% | 200 |
|---|
| 2026.07.30 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,023 | ₩35,023 | ₩34,634 | ₩34,634 | -1.11% | 100 |
|---|
| 2026.07.27 | ₩35,023 | ₩35,023 | ₩34,822 | ₩34,822 | -0.57% | 2천 |
|---|
| 2026.07.24 | ₩35,533 | ₩35,560 | ₩35,506 | ₩35,560 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩34,983 | ₩35,613 | ₩34,983 | ₩35,506 | +1.50% | 2.6천 |
|---|
| 2026.07.22 | ₩35,144 | ₩35,184 | ₩35,144 | ₩35,184 | +0.11% | 3.9천 |
|---|
| 2026.07.21 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,117 | ₩35,117 | ₩34,795 | ₩34,795 | -0.92% | 200 |
|---|
| 2026.07.17 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,835 | ₩34,835 | ₩34,835 | ₩34,835 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,822 | ₩34,822 | ₩34,822 | ₩34,822 | 0.00% | 9천 |
|---|
| 2026.07.08 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,822 | ₩34,822 | ₩34,822 | ₩34,822 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,822 | ₩34,822 | ₩34,647 | ₩34,647 | -0.50% | 300 |
|---|
| 2026.06.29 | ₩35,050 | ₩35,050 | ₩35,050 | ₩35,050 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,291 | ₩35,291 | ₩35,291 | ₩35,291 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,446 | ₩34,593 | ₩34,338 | ₩34,593 | +0.43% | 20.4만 |
|---|
| 2026.06.23 | ₩34,379 | ₩34,379 | ₩33,976 | ₩33,976 | -1.17% | 100 |
|---|
| 2026.06.22 | ₩34,057 | ₩34,057 | ₩33,976 | ₩33,976 | -0.24% | 19.7만 |
|---|
| 2026.06.18 | ₩33,668 | ₩33,668 | ₩33,627 | ₩33,627 | -0.12% | 19.9만 |
|---|