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 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 100 |
| 2026.10.08 | ₩32,301 | ₩32,301 | ₩32,301 | ₩32,301 | 0.00% | 100 |
| 2026.10.07 | ₩32,087 | ₩32,087 | ₩32,087 | ₩32,087 | 0.00% | 100 |
| 2026.10.06 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 100 |
| 2026.10.05 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 100 |
| 2026.10.02 | ₩31,672 | ₩31,672 | ₩31,672 | ₩31,672 | 0.00% | 100 |
| 2026.10.01 | ₩31,418 | ₩31,418 | ₩31,418 | ₩31,418 | 0.00% | 100 |
| 2026.09.30 | ₩31,284 | ₩31,284 | ₩31,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,471 | ₩31,471 | ₩31,471 | ₩31,471 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,458 | ₩31,458 | ₩31,458 | ₩31,458 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,006 | ₩32,006 | ₩32,006 | ₩32,006 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,314 | ₩32,314 | ₩32,314 | ₩32,314 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,528 | ₩32,528 | ₩32,528 | ₩32,528 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,327 | ₩32,327 | ₩32,327 | ₩32,327 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,662 | ₩32,662 | ₩32,461 | ₩32,461 | -0.61% | 200 |
|---|
| 2026.09.14 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,943 | ₩32,983 | ₩32,943 | ₩32,983 | +0.12% | 200 |
|---|
| 2026.09.10 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,264 | ₩33,357 | ₩33,264 | ₩33,357 | +0.28% | 2만 |
|---|
| 2026.09.08 | ₩33,678 | ₩33,678 | ₩33,651 | ₩33,651 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩33,464 | ₩33,464 | ₩33,451 | ₩33,451 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,397 | ₩33,411 | ₩33,397 | ₩33,411 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩33,317 | ₩33,478 | ₩33,317 | ₩33,478 | +0.48% | 1천 |
|---|
| 2026.08.28 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,384 | ₩33,491 | ₩33,384 | ₩33,491 | +0.32% | 100 |
|---|
| 2026.08.21 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,186 | ₩34,186 | ₩33,906 | ₩33,919 | -0.78% | 200 |
|---|
| 2026.08.19 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,785 | ₩33,785 | ₩33,705 | ₩33,705 | -0.24% | 15.2만 |
|---|
| 2026.08.12 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,438 | ₩33,478 | ₩33,411 | ₩33,411 | -0.08% | 1.1천 |
|---|
| 2026.08.10 | ₩33,130 | ₩33,224 | ₩33,130 | ₩33,224 | +0.28% | 100 |
|---|
| 2026.08.07 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,384 | ₩33,411 | ₩33,384 | ₩33,411 | +0.08% | 100 |
|---|
| 2026.08.05 | ₩33,438 | ₩33,438 | ₩33,411 | ₩33,411 | -0.08% | 15.2만 |
|---|
| 2026.08.04 | ₩33,718 | ₩33,758 | ₩33,718 | ₩33,758 | +0.12% | 1.1천 |
|---|
| 2026.08.03 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,106 | ₩34,106 | ₩34,026 | ₩34,026 | -0.24% | 200 |
|---|
| 2026.07.30 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,909 | ₩34,909 | ₩34,521 | ₩34,521 | -1.11% | 100 |
|---|
| 2026.07.27 | ₩34,909 | ₩34,909 | ₩34,708 | ₩34,708 | -0.57% | 2천 |
|---|
| 2026.07.24 | ₩35,417 | ₩35,444 | ₩35,390 | ₩35,444 | +0.08% | 2천 |
|---|
| 2026.07.23 | ₩34,869 | ₩35,497 | ₩34,869 | ₩35,390 | +1.50% | 2.6천 |
|---|
| 2026.07.22 | ₩35,029 | ₩35,069 | ₩35,029 | ₩35,069 | +0.11% | 3.9천 |
|---|
| 2026.07.21 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,002 | ₩35,002 | ₩34,681 | ₩34,681 | -0.92% | 200 |
|---|
| 2026.07.17 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 9천 |
|---|
| 2026.07.08 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,708 | ₩34,708 | ₩34,534 | ₩34,534 | -0.50% | 300 |
|---|
| 2026.06.29 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,334 | ₩34,481 | ₩34,227 | ₩34,481 | +0.43% | 20.4만 |
|---|
| 2026.06.23 | ₩34,267 | ₩34,267 | ₩33,865 | ₩33,865 | -1.17% | 100 |
|---|
| 2026.06.22 | ₩33,946 | ₩33,946 | ₩33,865 | ₩33,865 | -0.24% | 19.7만 |
|---|
| 2026.06.18 | ₩33,558 | ₩33,558 | ₩33,518 | ₩33,518 | -0.12% | 19.9만 |
|---|