시장 데이터를 불러오는 중
전체 종목
Nuveen ESG Large-Cap Growth ETF 과거 주가
Nuveen ESG Large-Cap Growth ETF · NULG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG Large-Cap Growth ETF · NULG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩155,196 | ₩155,196 | ₩154,338 | ₩154,767 | -0.28% | 4.1만 |
| 2026.10.08 | ₩154,472 | ₩155,102 | ₩153,117 | ₩153,855 | -0.40% | 6.8만 |
| 2026.10.07 | ₩155,531 | ₩155,685 | ₩155,015 | ₩155,518 | -0.01% | 4.7만 |
| 2026.10.06 | ₩156,577 | ₩157,516 | ₩156,309 | ₩156,724 | +0.09% | 14.4만 |
| 2026.10.05 | ₩154,123 | ₩156,148 | ₩154,123 | ₩155,732 | +1.04% | 8.5만 |
| 2026.10.02 | ₩154,673 | ₩154,772 | ₩153,386 | ₩153,949 | -0.47% | 4.4만 |
| 2026.10.01 | ₩153,225 | ₩153,593 | ₩151,803 | ₩153,144 | -0.05% | 9.2만 |
| 2026.09.30 | ₩153,091 | ₩153,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,447 |
| -0.42% |
| 6.4만 |
| 2026.09.29 | ₩153,426 | ₩153,426 | ₩152,206 | ₩152,581 | -0.55% | 10만 |
|---|
| 2026.09.28 | ₩152,313 | ₩152,970 | ₩151,522 | ₩152,259 | -0.04% | 6만 |
|---|
| 2026.09.25 | ₩152,849 | ₩153,137 | ₩152,112 | ₩152,836 | -0.01% | 3.8만 |
|---|
| 2026.09.24 | ₩151,347 | ₩152,547 | ₩151,186 | ₩152,299 | +0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩152,916 | ₩152,916 | ₩151,857 | ₩152,474 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩152,501 | ₩153,573 | ₩152,501 | ₩153,453 | +0.62% | 9.6만 |
|---|
| 2026.09.21 | ₩150,503 | ₩152,856 | ₩150,503 | ₩152,594 | +1.39% | 3.6만 |
|---|
| 2026.09.18 | ₩148,304 | ₩149,256 | ₩148,092 | ₩149,256 | +0.64% | 4.7만 |
|---|
| 2026.09.17 | ₩148,907 | ₩148,907 | ₩148,089 | ₩148,290 | -0.41% | 9.8만 |
|---|
| 2026.09.16 | ₩147,539 | ₩148,169 | ₩145,695 | ₩146,574 | -0.65% | 5.7만 |
|---|
| 2026.09.15 | ₩147,941 | ₩147,941 | ₩146,507 | ₩146,721 | -0.82% | 6.7만 |
|---|
| 2026.09.14 | ₩146,802 | ₩148,451 | ₩146,567 | ₩147,740 | +0.64% | 5만 |
|---|
| 2026.09.11 | ₩149,591 | ₩149,591 | ₩148,805 | ₩148,974 | -0.41% | 6.1만 |
|---|
| 2026.09.10 | ₩148,317 | ₩149,269 | ₩148,196 | ₩148,223 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩150,905 | ₩150,905 | ₩149,897 | ₩150,047 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩152,568 | ₩152,568 | ₩151,160 | ₩151,347 | -0.80% | 6.9만 |
|---|
| 2026.09.04 | ₩151,763 | ₩152,749 | ₩151,723 | ₩152,112 | +0.23% | 3.5만 |
|---|
| 2026.09.03 | ₩150,985 | ₩151,676 | ₩149,993 | ₩151,443 | +0.30% | 76.3만 |
|---|
| 2026.09.02 | ₩150,529 | ₩151,437 | ₩150,369 | ₩150,918 | +0.26% | 8.7만 |
|---|
| 2026.09.01 | ₩151,307 | ₩151,821 | ₩150,369 | ₩150,918 | -0.26% | 3.9만 |
|---|
| 2026.08.31 | ₩152,749 | ₩153,278 | ₩152,407 | ₩153,037 | +0.19% | 3.8만 |
|---|
| 2026.08.28 | ₩155,370 | ₩155,370 | ₩153,124 | ₩153,225 | -1.38% | 3.3만 |
|---|
| 2026.08.27 | ₩154,968 | ₩155,994 | ₩154,820 | ₩155,665 | +0.45% | 3.8만 |
|---|
| 2026.08.26 | ₩152,822 | ₩153,560 | ₩152,403 | ₩152,688 | -0.09% | 9.5만 |
|---|
| 2026.08.25 | ₩153,319 | ₩153,815 | ₩152,849 | ₩153,277 | -0.03% | 209.9만 |
|---|
| 2026.08.24 | ₩153,104 | ₩153,104 | ₩151,522 | ₩152,058 | -0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩154,204 | ₩154,204 | ₩153,064 | ₩153,707 | -0.32% | 2.5만 |
|---|
| 2026.08.20 | ₩153,506 | ₩153,841 | ₩152,628 | ₩153,077 | -0.28% | 23.5만 |
|---|
| 2026.08.19 | ₩155,558 | ₩155,558 | ₩153,573 | ₩154,002 | -1.00% | 2.3만 |
|---|
| 2026.08.18 | ₩155,330 | ₩155,652 | ₩154,732 | ₩154,914 | -0.27% | 4.7만 |
|---|
| 2026.08.17 | ₩158,615 | ₩158,615 | ₩157,462 | ₩157,462 | -0.73% | 3.7만 |
|---|
| 2026.08.14 | ₩158,883 | ₩158,883 | ₩157,743 | ₩158,119 | -0.48% | 4.1만 |
|---|
| 2026.08.13 | ₩158,012 | ₩159,192 | ₩158,012 | ₩158,702 | +0.44% | 4.2만 |
|---|
| 2026.08.12 | ₩157,609 | ₩157,797 | ₩157,140 | ₩157,301 | -0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩157,207 | ₩157,207 | ₩155,813 | ₩155,968 | -0.79% | 3.8만 |
|---|
| 2026.08.10 | ₩156,584 | ₩157,064 | ₩156,041 | ₩156,081 | -0.32% | 3.5만 |
|---|
| 2026.08.07 | ₩156,791 | ₩156,791 | ₩155,839 | ₩156,617 | -0.11% | 3.1만 |
|---|
| 2026.08.06 | ₩154,968 | ₩156,161 | ₩154,968 | ₩155,088 | +0.08% | 3.7만 |
|---|
| 2026.08.05 | ₩157,261 | ₩158,414 | ₩156,590 | ₩156,657 | -0.38% | 5.1만 |
|---|
| 2026.08.04 | ₩154,458 | ₩156,456 | ₩153,721 | ₩156,094 | +1.06% | 4.7만 |
|---|
| 2026.08.03 | ₩150,087 | ₩152,326 | ₩150,087 | ₩152,085 | +1.33% | 5.7만 |
|---|
| 2026.07.31 | ₩151,960 | ₩151,960 | ₩149,423 | ₩150,355 | -1.06% | 1.9만 |
|---|
| 2026.07.30 | ₩149,470 | ₩150,074 | ₩148,518 | ₩149,966 | +0.33% | 4.7만 |
|---|
| 2026.07.29 | ₩148,169 | ₩149,510 | ₩146,212 | ₩146,346 | -1.23% | 12.9만 |
|---|
| 2026.07.28 | ₩148,947 | ₩149,239 | ₩146,842 | ₩148,759 | -0.13% | 3.5만 |
|---|
| 2026.07.27 | ₩152,071 | ₩152,071 | ₩147,975 | ₩149,403 | -1.75% | 3.6만 |
|---|
| 2026.07.24 | ₩150,771 | ₩151,864 | ₩149,484 | ₩149,993 | -0.52% | 3.6만 |
|---|
| 2026.07.23 | ₩150,918 | ₩151,785 | ₩150,529 | ₩151,039 | +0.08% | 3.9만 |
|---|
| 2026.07.22 | ₩151,662 | ₩153,158 | ₩151,662 | ₩152,299 | +0.42% | 4.6만 |
|---|
| 2026.07.21 | ₩152,273 | ₩152,809 | ₩151,401 | ₩152,661 | +0.26% | 3.8만 |
|---|
| 2026.07.20 | ₩152,125 | ₩152,286 | ₩150,181 | ₩150,301 | -1.20% | 5.1만 |
|---|
| 2026.07.17 | ₩148,840 | ₩151,797 | ₩148,324 | ₩150,634 | +1.21% | 4.6만 |
|---|
| 2026.07.16 | ₩152,581 | ₩153,097 | ₩151,220 | ₩151,991 | -0.39% | 3.6만 |
|---|
| 2026.07.15 | ₩156,175 | ₩156,175 | ₩152,219 | ₩154,150 | -1.30% | 3.3만 |
|---|
| 2026.07.14 | ₩155,759 | ₩155,759 | ₩154,230 | ₩155,357 | -0.26% | 3.8만 |
|---|
| 2026.07.13 | ₩154,244 | ₩154,972 | ₩152,930 | ₩153,265 | -0.63% | 3.8만 |
|---|
| 2026.07.10 | ₩154,995 | ₩156,108 | ₩154,606 | ₩155,825 | +0.54% | 3.3만 |
|---|
| 2026.07.09 | ₩154,793 | ₩155,729 | ₩154,525 | ₩155,182 | +0.25% | 2.5만 |
|---|
| 2026.07.08 | ₩151,240 | ₩153,131 | ₩150,798 | ₩153,024 | +1.18% | 5.3만 |
|---|
| 2026.07.07 | ₩153,251 | ₩153,251 | ₩150,985 | ₩152,527 | -0.47% | 7만 |
|---|
| 2026.07.06 | ₩154,431 | ₩155,665 | ₩154,431 | ₩154,847 | +0.27% | 6.3만 |
|---|
| 2026.07.02 | ₩155,598 | ₩155,947 | ₩151,630 | ₩153,117 | -1.59% | 6.9만 |
|---|
| 2026.07.01 | ₩154,914 | ₩156,349 | ₩154,204 | ₩155,062 | +0.10% | 16.5만 |
|---|
| 2026.06.30 | ₩154,861 | ₩157,113 | ₩154,861 | ₩156,966 | +1.36% | 3.8만 |
|---|
| 2026.06.29 | ₩152,219 | ₩154,861 | ₩151,534 | ₩154,659 | +1.60% | 3.8만 |
|---|
| 2026.06.26 | ₩150,744 | ₩152,273 | ₩150,334 | ₩150,865 | +0.08% | 2.7만 |
|---|
| 2026.06.25 | ₩154,338 | ₩154,338 | ₩151,629 | ₩152,568 | -1.15% | 3.3만 |
|---|
| 2026.06.24 | ₩151,414 | ₩152,467 | ₩150,395 | ₩151,481 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩150,489 | ₩152,273 | ₩150,489 | ₩151,066 | +0.38% | 6만 |
|---|
| 2026.06.22 | ₩156,443 | ₩156,684 | ₩154,445 | ₩155,062 | -0.88% | 11.7만 |
|---|
| 2026.06.18 | ₩155,705 | ₩156,235 | ₩155,316 | ₩155,424 | -0.18% | 5.7만 |
|---|
| 2026.06.17 | ₩154,740 | ₩155,330 | ₩152,393 | ₩152,621 | -1.37% | 4.3만 |
|---|
| 2026.06.16 | ₩154,914 | ₩155,719 | ₩153,158 | ₩153,265 | -1.06% | 3.4만 |
|---|
| 2026.06.15 | ₩154,029 | ₩155,216 | ₩153,774 | ₩155,129 | +0.71% | 3.5만 |
|---|
| 2026.06.12 | ₩150,637 | ₩151,213 | ₩149,282 | ₩150,677 | +0.03% | 3.7만 |
|---|
| 2026.06.11 | ₩146,627 | ₩150,248 | ₩146,413 | ₩149,832 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩147,030 | ₩148,894 | ₩145,225 | ₩145,354 | -1.14% | 3.7만 |
|---|
| 2026.06.09 | ₩149,899 | ₩151,414 | ₩144,321 | ₩148,612 | -0.86% | 27.7만 |
|---|
| 2026.06.08 | ₩149,779 | ₩149,852 | ₩148,411 | ₩148,706 | -0.72% | 7.9만 |
|---|
| 2026.06.05 | ₩151,012 | ₩151,012 | ₩146,762 | ₩147,003 | -2.65% | 5.8만 |
|---|
| 2026.06.04 | ₩151,361 | ₩153,761 | ₩151,260 | ₩153,117 | +1.16% | 14.5만 |
|---|
| 2026.06.03 | ₩154,592 | ₩154,592 | ₩153,231 | ₩153,721 | -0.56% | 3만 |
|---|
| 2026.06.02 | ₩154,204 | ₩154,673 | ₩153,969 | ₩154,646 | +0.29% | 11.7만 |
|---|
| 2026.06.01 | ₩151,026 | ₩153,935 | ₩150,637 | ₩153,600 | +1.70% | 5.7만 |
|---|
| 2026.05.29 | ₩150,596 | ₩151,354 | ₩150,033 | ₩150,798 | +0.13% | 7.9만 |
|---|
| 2026.05.28 | ₩148,625 | ₩150,335 | ₩148,263 | ₩150,020 | +0.94% | 5.8만 |
|---|
| 2026.05.27 | ₩150,154 | ₩150,154 | ₩148,451 | ₩148,853 | -0.87% | 6.9만 |
|---|
| 2026.05.26 | ₩149,792 | ₩150,798 | ₩149,363 | ₩150,194 | +0.27% | 5만 |
|---|
| 2026.05.22 | ₩149,041 | ₩149,604 | ₩148,196 | ₩148,625 | -0.28% | 37.9만 |
|---|
| 2026.05.21 | ₩146,681 | ₩148,263 | ₩146,614 | ₩147,727 | +0.71% | 7.6만 |
|---|
| 2026.05.20 | ₩146,011 | ₩147,995 | ₩145,139 | ₩147,660 | +1.13% | 19.5만 |
|---|
| 2026.05.19 | ₩145,300 | ₩146,359 | ₩144,797 | ₩145,219 | -0.06% | 2.8만 |
|---|
| 2026.05.18 | ₩147,472 | ₩147,472 | ₩145,012 | ₩146,359 | -0.75% | 6.4만 |
|---|
| 2026.05.15 | ₩147,338 | ₩148,210 | ₩146,172 | ₩146,641 | -0.47% | 18.1만 |
|---|
| 2026.05.14 | ₩147,338 | ₩149,711 | ₩147,338 | ₩149,685 | +1.59% | 7.2만 |
|---|
| 2026.05.13 | ₩146,614 | ₩147,337 | ₩144,844 | ₩146,802 | +0.13% | 18.4만 |
|---|
| 2026.05.12 | ₩145,689 | ₩146,027 | ₩144,066 | ₩145,997 | +0.21% | 5.3만 |
|---|
| 2026.05.11 | ₩145,454 | ₩147,077 | ₩145,407 | ₩146,413 | +0.66% | 16.6만 |
|---|
| 2026.05.08 | ₩145,394 | ₩145,970 | ₩144,945 | ₩145,796 | +0.28% | 4.7만 |
|---|
| 2026.05.07 | ₩146,104 | ₩146,344 | ₩144,415 | ₩144,898 | -0.83% | 15.1만 |
|---|
| 2026.05.06 | ₩143,396 | ₩144,629 | ₩142,967 | ₩144,442 | +0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩141,411 | ₩141,693 | ₩140,902 | ₩141,237 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩140,660 | ₩141,138 | ₩139,433 | ₩140,191 | -0.33% | 8.4만 |
|---|
| 2026.05.01 | ₩140,667 | ₩141,465 | ₩140,372 | ₩140,593 | -0.05% | 5.8만 |
|---|
| 2026.04.30 | ₩139,735 | ₩140,218 | ₩138,160 | ₩140,097 | +0.26% | 4.2만 |
|---|
| 2026.04.29 | ₩138,488 | ₩138,488 | ₩137,094 | ₩138,180 | -0.22% | 17.3만 |
|---|
| 2026.04.28 | ₩138,072 | ₩138,620 | ₩137,436 | ₩138,166 | +0.07% | 4.5만 |
|---|
| 2026.04.27 | ₩140,097 | ₩140,915 | ₩139,306 | ₩140,660 | +0.40% | 15.8만 |
|---|
| 2026.04.24 | ₩138,837 | ₩140,620 | ₩138,408 | ₩140,339 | +1.08% | 5.8만 |
|---|
| 2026.04.23 | ₩138,314 | ₩138,823 | ₩136,222 | ₩137,804 | -0.37% | 18.6만 |
|---|
| 2026.04.22 | ₩138,756 | ₩139,454 | ₩138,424 | ₩139,454 | +0.50% | 5.4만 |
|---|
| 2026.04.21 | ₩137,912 | ₩138,756 | ₩137,040 | ₩137,335 | -0.42% | 21.5만 |
|---|
| 2026.04.20 | ₩137,080 | ₩137,563 | ₩136,443 | ₩137,523 | +0.32% | 6.9만 |
|---|
| 2026.04.17 | ₩136,597 | ₩137,643 | ₩136,370 | ₩137,402 | +0.59% | 13.6만 |
|---|
| 2026.04.16 | ₩135,082 | ₩135,739 | ₩134,398 | ₩135,283 | +0.15% | 8.9만 |
|---|
| 2026.04.15 | ₩133,205 | ₩134,559 | ₩132,964 | ₩134,506 | +0.98% | 15.7만 |
|---|
| 2026.04.14 | ₩131,878 | ₩132,662 | ₩131,784 | ₩132,628 | +0.57% | 9.5만 |
|---|
| 2026.04.13 | ₩128,110 | ₩130,993 | ₩128,016 | ₩130,912 | +2.19% | 14.1만 |
|---|
| 2026.04.10 | ₩129,263 | ₩129,263 | ₩128,492 | ₩128,753 | -0.39% | 5.9만 |
|---|
| 2026.04.09 | ₩128,673 | ₩128,854 | ₩127,573 | ₩128,713 | +0.03% | 7.2만 |
|---|
| 2026.04.08 | ₩129,330 | ₩129,973 | ₩128,056 | ₩128,807 | -0.40% | 4.3만 |
|---|
| 2026.04.07 | ₩123,872 | ₩124,958 | ₩122,934 | ₩124,958 | +0.88% | 9.1만 |
|---|
| 2026.04.06 | ₩123,859 | ₩124,275 | ₩123,416 | ₩124,234 | +0.30% | 6.2만 |
|---|
| 2026.04.02 | ₩120,775 | ₩123,765 | ₩120,560 | ₩123,698 | +2.42% | 9.7만 |
|---|
| 2026.04.01 | ₩123,175 | ₩124,107 | ₩122,666 | ₩123,242 | +0.05% | 5만 |
|---|
| 2026.03.31 | ₩118,978 | ₩122,035 | ₩118,911 | ₩121,941 | +2.49% | 10.4만 |
|---|
| 2026.03.30 | ₩119,072 | ₩119,072 | ₩116,886 | ₩117,396 | -1.41% | 11.7만 |
|---|
| 2026.03.27 | ₩119,836 | ₩119,984 | ₩117,999 | ₩118,133 | -1.42% | 5.8만 |
|---|
| 2026.03.26 | ₩122,545 | ₩123,524 | ₩120,896 | ₩120,896 | -1.35% | 5.5만 |
|---|
| 2026.03.25 | ₩124,368 | ₩124,865 | ₩123,711 | ₩123,980 | -0.31% | 5.5만 |
|---|
| 2026.03.24 | ₩123,470 | ₩123,772 | ₩122,384 | ₩122,987 | -0.39% | 7만 |
|---|
| 2026.03.23 | ₩124,449 | ₩126,045 | ₩124,127 | ₩124,382 | -0.05% | 8만 |
|---|
| 2026.03.20 | ₩124,623 | ₩124,623 | ₩121,735 | ₩122,397 | -1.79% | 4.5만 |
|---|
| 2026.03.19 | ₩123,644 | ₩125,522 | ₩123,644 | ₩124,945 | +1.05% | 13.7만 |
|---|
| 2026.03.18 | ₩125,642 | ₩126,353 | ₩124,905 | ₩124,918 | -0.58% | 8.8만 |
|---|
| 2026.03.17 | ₩126,594 | ₩127,238 | ₩126,085 | ₩126,138 | -0.36% | 12만 |
|---|
| 2026.03.16 | ₩125,616 | ₩126,782 | ₩125,616 | ₩125,964 | +0.28% | 5.4만 |
|---|
| 2026.03.13 | ₩126,098 | ₩126,749 | ₩124,141 | ₩124,288 | -1.44% | 7.6만 |
|---|
| 2026.03.12 | ₩126,702 | ₩127,048 | ₩125,374 | ₩125,388 | -1.04% | 13.6만 |
|---|
| 2026.03.11 | ₩128,311 | ₩128,740 | ₩127,037 | ₩127,815 | -0.39% | 11.6만 |
|---|
| 2026.03.10 | ₩128,378 | ₩129,102 | ₩127,694 | ₩127,855 | -0.41% | 216.3만 |
|---|
| 2026.03.09 | ₩124,972 | ₩128,659 | ₩124,878 | ₩128,338 | +2.69% | 7만 |
|---|
| 2026.03.06 | ₩126,138 | ₩127,992 | ₩126,138 | ₩126,474 | +0.27% | 9.5만 |
|---|
| 2026.03.05 | ₩127,587 | ₩128,683 | ₩126,514 | ₩128,217 | +0.49% | 7.2만 |
|---|
| 2026.03.04 | ₩127,332 | ₩128,565 | ₩126,849 | ₩127,949 | +0.48% | 15.7만 |
|---|
| 2026.03.03 | ₩125,160 | ₩127,064 | ₩124,368 | ₩126,581 | +1.14% | 6.1만 |
|---|
| 2026.03.02 | ₩125,441 | ₩128,633 | ₩125,441 | ₩128,190 | +2.19% | 7.9만 |
|---|
| 2026.02.27 | ₩126,447 | ₩127,748 | ₩126,447 | ₩127,707 | +1.00% | 5.2만 |
|---|
| 2026.02.26 | ₩129,759 | ₩129,759 | ₩127,352 | ₩128,552 | -0.93% | 5.2만 |
|---|
| 2026.02.25 | ₩129,182 | ₩130,215 | ₩128,780 | ₩129,880 | +0.54% | 3.8만 |
|---|
| 2026.02.24 | ₩127,251 | ₩128,745 | ₩126,641 | ₩128,498 | +0.98% | 3.6만 |
|---|
| 2026.02.23 | ₩128,686 | ₩128,686 | ₩126,501 | ₩127,091 | -1.24% | 5.4만 |
|---|
| 2026.02.20 | ₩128,545 | ₩130,389 | ₩128,545 | ₩129,249 | +0.55% | 5.7만 |
|---|
| 2026.02.19 | ₩129,142 | ₩129,290 | ₩128,284 | ₩129,290 | +0.11% | 6.4만 |
|---|
| 2026.02.18 | ₩128,787 | ₩130,215 | ₩128,787 | ₩129,544 | +0.59% | 6.1만 |
|---|
| 2026.02.17 | ₩127,895 | ₩129,075 | ₩126,846 | ₩128,418 | +0.41% | 6.9만 |
|---|
| 2026.02.13 | ₩128,820 | ₩129,719 | ₩128,284 | ₩128,726 | -0.07% | 7.6만 |
|---|
| 2026.02.12 | ₩131,207 | ₩131,609 | ₩128,123 | ₩128,284 | -2.23% | 13.4만 |
|---|
| 2026.02.11 | ₩131,435 | ₩131,435 | ₩129,303 | ₩130,470 | -0.73% | 7.7만 |
|---|
| 2026.02.10 | ₩130,872 | ₩131,160 | ₩130,108 | ₩130,255 | -0.47% | 5만 |
|---|
| 2026.02.09 | ₩128,445 | ₩130,972 | ₩128,445 | ₩130,483 | +1.59% | 5.7만 |
|---|
| 2026.02.06 | ₩126,232 | ₩128,901 | ₩126,112 | ₩128,767 | +2.01% | 11만 |
|---|
| 2026.02.05 | ₩125,495 | ₩126,514 | ₩123,701 | ₩124,006 | -1.19% | 16.6만 |
|---|
| 2026.02.04 | ₩128,270 | ₩128,270 | ₩124,958 | ₩126,179 | -1.63% | 7.1만 |
|---|
| 2026.02.03 | ₩131,797 | ₩131,797 | ₩127,050 | ₩128,324 | -2.64% | 7만 |
|---|
| 2026.02.02 | ₩130,644 | ₩132,655 | ₩130,416 | ₩131,623 | +0.75% | 20.8만 |
|---|
| 2026.01.30 | ₩131,931 | ₩132,749 | ₩130,818 | ₩131,194 | -0.56% | 6.6만 |
|---|
| 2026.01.29 | ₩133,326 | ₩133,420 | ₩130,389 | ₩132,776 | -0.41% | 4.6만 |
|---|
| 2026.01.28 | ₩133,849 | ₩134,244 | ₩133,259 | ₩133,567 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩133,433 | ₩133,741 | ₩132,907 | ₩133,312 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩131,998 | ₩133,218 | ₩131,945 | ₩132,937 | +0.71% | 7만 |
|---|
| 2026.01.23 | ₩132,052 | ₩132,333 | ₩131,542 | ₩131,971 | -0.06% | 13만 |
|---|
| 2026.01.22 | ₩132,682 | ₩132,816 | ₩131,686 | ₩132,038 | -0.49% | 9.7만 |
|---|
| 2026.01.21 | ₩130,309 | ₩131,904 | ₩129,699 | ₩131,207 | +0.69% | 5.5만 |
|---|
| 2026.01.20 | ₩129,960 | ₩131,006 | ₩129,303 | ₩129,357 | -0.46% | 17.4만 |
|---|
| 2026.01.16 | ₩132,783 | ₩133,044 | ₩131,955 | ₩132,414 | -0.28% | 9.1만 |
|---|
| 2026.01.15 | ₩132,776 | ₩133,312 | ₩132,038 | ₩132,186 | -0.44% | 14.5만 |
|---|
| 2026.01.14 | ₩132,561 | ₩132,561 | ₩130,443 | ₩131,502 | -0.80% | 301.1만 |
|---|
| 2026.01.13 | ₩133,554 | ₩133,849 | ₩132,655 | ₩133,326 | -0.17% | 9.9만 |
|---|
| 2026.01.12 | ₩131,717 | ₩133,808 | ₩131,717 | ₩133,487 | +1.34% | 7.2만 |
|---|
| 2026.01.09 | ₩132,468 | ₩133,232 | ₩132,414 | ₩132,843 | +0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩133,688 | ₩133,709 | ₩131,945 | ₩132,186 | -1.12% | 3.6만 |
|---|
| 2026.01.07 | ₩133,902 | ₩134,880 | ₩133,580 | ₩134,095 | +0.14% | 3.8만 |
|---|
| 2026.01.06 | ₩132,682 | ₩134,090 | ₩132,387 | ₩133,822 | +0.86% | 11.1만 |
|---|
| 2026.01.05 | ₩132,628 | ₩133,218 | ₩132,105 | ₩132,293 | -0.25% | 16.4만 |
|---|
| 2026.01.02 | ₩132,360 | ₩132,427 | ₩130,856 | ₩131,448 | -0.69% | 25만 |
|---|
| 2025.12.31 | ₩132,575 | ₩132,575 | ₩131,140 | ₩131,140 | -1.08% | 4만 |
|---|
| 2025.12.30 | ₩132,602 | ₩132,784 | ₩132,240 | ₩132,253 | -0.26% | 3.4만 |
|---|
| 2025.12.29 | ₩132,387 | ₩133,051 | ₩132,213 | ₩132,655 | +0.20% | 4.4만 |
|---|
| 2025.12.26 | ₩132,937 | ₩133,513 | ₩132,897 | ₩133,393 | +0.34% | 5.7만 |
|---|
| 2025.12.24 | ₩132,642 | ₩132,964 | ₩132,410 | ₩132,910 | +0.20% | 4.2만 |
|---|
| 2025.12.23 | ₩131,462 | ₩132,695 | ₩131,462 | ₩132,695 | +0.94% | 13.5만 |
|---|
| 2025.12.22 | ₩132,012 | ₩132,052 | ₩131,502 | ₩132,025 | +0.01% | 6.2만 |
|---|
| 2025.12.19 | ₩128,887 | ₩130,979 | ₩128,887 | ₩130,872 | +1.54% | 5.8만 |
|---|
| 2025.12.18 | ₩128,525 | ₩129,343 | ₩128,056 | ₩128,364 | -0.13% | 7.9만 |
|---|
| 2025.12.17 | ₩129,799 | ₩129,799 | ₩126,930 | ₩126,930 | -2.21% | 5.4만 |
|---|
| 2025.12.16 | ₩129,357 | ₩130,094 | ₩129,115 | ₩129,813 | +0.35% | 6.4만 |
|---|
| 2025.12.15 | ₩131,288 | ₩131,288 | ₩129,611 | ₩129,665 | -1.24% | 5.2만 |
|---|
| 2025.12.12 | ₩133,071 | ₩133,111 | ₩130,443 | ₩130,577 | -1.87% | 9.5만 |
|---|
| 2025.12.11 | ₩132,655 | ₩133,969 | ₩131,596 | ₩133,862 | +0.91% | 13.9만 |
|---|
| 2025.12.10 | ₩133,058 | ₩134,046 | ₩132,360 | ₩133,688 | +0.47% | 4.1만 |
|---|
| 2025.12.09 | ₩133,138 | ₩133,232 | ₩132,791 | ₩132,910 | -0.17% | 4.9만 |
|---|
| 2025.12.08 | ₩133,641 | ₩133,862 | ₩132,749 | ₩133,366 | -0.21% | 5.4만 |
|---|
| 2025.12.05 | ₩132,695 | ₩133,601 | ₩132,695 | ₩133,125 | +0.32% | 4.8만 |
|---|
| 2025.12.04 | ₩132,186 | ₩132,655 | ₩131,616 | ₩132,320 | +0.10% | 16.3만 |
|---|
| 2025.12.03 | ₩131,395 | ₩132,079 | ₩131,066 | ₩131,958 | +0.43% | 7.5만 |
|---|
| 2025.12.02 | ₩131,864 | ₩132,549 | ₩131,703 | ₩131,824 | -0.03% | 3만 |
|---|
| 2025.12.01 | ₩130,322 | ₩131,542 | ₩130,322 | ₩130,711 | +0.30% | 4.2만 |
|---|
| 2025.11.28 | ₩131,060 | ₩131,408 | ₩130,939 | ₩131,261 | +0.15% | 2.4만 |
|---|
| 2025.11.26 | ₩130,952 | ₩131,448 | ₩130,550 | ₩131,033 | +0.06% | 4.4만 |
|---|
| 2025.11.25 | ₩128,418 | ₩130,283 | ₩126,963 | ₩130,094 | +1.31% | 4.9만 |
|---|
| 2025.11.24 | ₩127,587 | ₩129,330 | ₩127,587 | ₩129,115 | +1.20% | 3.6만 |
|---|
| 2025.11.21 | ₩126,541 | ₩128,478 | ₩125,160 | ₩127,077 | +0.42% | 3.4만 |
|---|
| 2025.11.20 | ₩131,556 | ₩131,742 | ₩126,078 | ₩126,152 | -4.11% | 3.2만 |
|---|
| 2025.11.19 | ₩128,445 | ₩129,705 | ₩128,351 | ₩129,161 | +0.56% | 3.7만 |
|---|
| 2025.11.18 | ₩128,324 | ₩129,075 | ₩127,386 | ₩128,177 | -0.11% | 4.2만 |
|---|
| 2025.11.17 | ₩130,376 | ₩131,153 | ₩128,689 | ₩129,196 | -0.91% | 3.9만 |
|---|
| 2025.11.14 | ₩129,343 | ₩132,132 | ₩129,343 | ₩131,018 | +1.29% | 2.8만 |
|---|
| 2025.11.13 | ₩132,870 | ₩132,870 | ₩130,738 | ₩130,995 | -1.41% | 4만 |
|---|
| 2025.11.12 | ₩133,875 | ₩134,097 | ₩133,413 | ₩133,741 | -0.10% | 3만 |
|---|
| 2025.11.11 | ₩133,098 | ₩133,473 | ₩132,427 | ₩132,964 | -0.10% | 2.4만 |
|---|
| 2025.11.10 | ₩133,111 | ₩134,036 | ₩132,360 | ₩133,755 | +0.48% | 5.4만 |
|---|
| 2025.11.07 | ₩129,920 | ₩131,086 | ₩128,568 | ₩131,086 | +0.90% | 3만 |
|---|
| 2025.11.06 | ₩133,580 | ₩133,580 | ₩130,440 | ₩130,765 | -2.11% | 4.7만 |
|---|
| 2025.11.05 | ₩133,513 | ₩134,868 | ₩133,513 | ₩133,688 | +0.13% | 2.9만 |
|---|
| 2025.11.04 | ₩134,988 | ₩135,833 | ₩134,144 | ₩134,237 | -0.56% | 5.3만 |
|---|
| 2025.11.03 | ₩137,657 | ₩137,657 | ₩136,088 | ₩136,960 | -0.51% | 3.1만 |
|---|
| 2025.10.31 | ₩137,080 | ₩137,429 | ₩136,202 | ₩136,631 | -0.33% | 3.3만 |
|---|
| 2025.10.30 | ₩136,168 | ₩137,442 | ₩136,142 | ₩136,195 | +0.02% | 4만 |
|---|
| 2025.10.29 | ₩138,247 | ₩138,381 | ₩136,450 | ₩137,295 | -0.69% | 5.2만 |
|---|
| 2025.10.28 | ₩137,094 | ₩138,039 | ₩136,718 | ₩137,469 | +0.27% | 7.4만 |
|---|
| 2025.10.27 | ₩136,933 | ₩137,201 | ₩136,343 | ₩137,174 | +0.18% | 3.9만 |
|---|
| 2025.10.24 | ₩135,297 | ₩135,860 | ₩135,297 | ₩135,417 | +0.09% | 6.6만 |
|---|
| 2025.10.23 | ₩132,870 | ₩134,157 | ₩132,870 | ₩134,058 | +0.89% | 2.7만 |
|---|
| 2025.10.22 | ₩134,184 | ₩134,385 | ₩132,052 | ₩132,830 | -1.01% | 25만 |
|---|
| 2025.10.21 | ₩133,473 | ₩134,693 | ₩133,473 | ₩134,425 | +0.71% | 3.1만 |
|---|
| 2025.10.20 | ₩133,218 | ₩134,036 | ₩133,218 | ₩133,849 | +0.47% | 23.9만 |
|---|
| 2025.10.17 | ₩131,180 | ₩132,776 | ₩131,127 | ₩132,468 | +0.98% | 8.6만 |
|---|
| 2025.10.16 | ₩133,487 | ₩133,527 | ₩131,153 | ₩131,931 | -1.17% | 22.1만 |
|---|
| 2025.10.15 | ₩134,157 | ₩134,250 | ₩131,924 | ₩132,776 | -1.03% | 2.4만 |
|---|
| 2025.10.14 | ₩132,186 | ₩133,607 | ₩131,254 | ₩132,615 | +0.32% | 22만 |
|---|
| 2025.10.13 | ₩133,795 | ₩134,177 | ₩133,196 | ₩133,674 | -0.09% | 2.5만 |
|---|
| 2025.10.10 | ₩135,873 | ₩135,994 | ₩131,328 | ₩131,328 | -3.35% | 12.2만 |
|---|