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 | ₩154,511 | ₩154,511 | ₩153,656 | ₩154,083 | -0.28% | 4.1만 |
| 2026.10.08 | ₩153,790 | ₩154,417 | ₩152,441 | ₩153,176 | -0.40% | 6.8만 |
| 2026.10.07 | ₩154,844 | ₩154,998 | ₩154,330 | ₩154,831 | -0.01% | 4.7만 |
| 2026.10.06 | ₩155,886 | ₩156,820 | ₩155,619 | ₩156,032 | +0.09% | 14.4만 |
| 2026.10.05 | ₩153,443 | ₩155,458 | ₩153,443 | ₩155,045 | +1.04% | 8.5만 |
| 2026.10.02 | ₩153,990 | ₩154,089 | ₩152,708 | ₩153,269 | -0.47% | 4.4만 |
| 2026.10.01 | ₩152,548 | ₩152,915 | ₩151,133 | ₩152,468 | -0.05% | 9.2만 |
| 2026.09.30 | ₩152,415 | ₩152,682 | ₩151,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,774 |
| -0.42% |
| 6.4만 |
| 2026.09.29 | ₩152,748 | ₩152,748 | ₩151,534 | ₩151,907 | -0.55% | 10만 |
|---|
| 2026.09.28 | ₩151,640 | ₩152,295 | ₩150,853 | ₩151,587 | -0.04% | 6만 |
|---|
| 2026.09.25 | ₩152,174 | ₩152,461 | ₩151,440 | ₩152,161 | -0.01% | 3.8만 |
|---|
| 2026.09.24 | ₩150,679 | ₩151,874 | ₩150,519 | ₩151,627 | +0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩152,241 | ₩152,241 | ₩151,186 | ₩151,801 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩151,827 | ₩152,895 | ₩151,827 | ₩152,775 | +0.62% | 9.6만 |
|---|
| 2026.09.21 | ₩149,838 | ₩152,181 | ₩149,838 | ₩151,921 | +1.39% | 3.6만 |
|---|
| 2026.09.18 | ₩147,649 | ₩148,597 | ₩147,438 | ₩148,597 | +0.64% | 4.7만 |
|---|
| 2026.09.17 | ₩148,250 | ₩148,250 | ₩147,435 | ₩147,635 | -0.41% | 9.8만 |
|---|
| 2026.09.16 | ₩146,888 | ₩147,515 | ₩145,052 | ₩145,927 | -0.65% | 5.7만 |
|---|
| 2026.09.15 | ₩147,288 | ₩147,288 | ₩145,860 | ₩146,074 | -0.82% | 6.7만 |
|---|
| 2026.09.14 | ₩146,154 | ₩147,796 | ₩145,920 | ₩147,088 | +0.64% | 5만 |
|---|
| 2026.09.11 | ₩148,930 | ₩148,930 | ₩148,148 | ₩148,316 | -0.41% | 6.1만 |
|---|
| 2026.09.10 | ₩147,662 | ₩148,610 | ₩147,542 | ₩147,569 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩150,239 | ₩150,239 | ₩149,235 | ₩149,384 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩151,894 | ₩151,894 | ₩150,492 | ₩150,679 | -0.80% | 6.9만 |
|---|
| 2026.09.04 | ₩151,093 | ₩152,074 | ₩151,053 | ₩151,440 | +0.23% | 3.5만 |
|---|
| 2026.09.03 | ₩150,319 | ₩151,006 | ₩149,331 | ₩150,774 | +0.30% | 76.3만 |
|---|
| 2026.09.02 | ₩149,865 | ₩150,769 | ₩149,705 | ₩150,252 | +0.26% | 8.7만 |
|---|
| 2026.09.01 | ₩150,639 | ₩151,150 | ₩149,705 | ₩150,252 | -0.26% | 3.9만 |
|---|
| 2026.08.31 | ₩152,074 | ₩152,602 | ₩151,734 | ₩152,361 | +0.19% | 3.8만 |
|---|
| 2026.08.28 | ₩154,684 | ₩154,684 | ₩152,448 | ₩152,548 | -1.38% | 3.3만 |
|---|
| 2026.08.27 | ₩154,284 | ₩155,305 | ₩154,137 | ₩154,978 | +0.45% | 3.8만 |
|---|
| 2026.08.26 | ₩152,148 | ₩152,882 | ₩151,730 | ₩152,014 | -0.09% | 9.5만 |
|---|
| 2026.08.25 | ₩152,642 | ₩153,136 | ₩152,174 | ₩152,600 | -0.03% | 209.9만 |
|---|
| 2026.08.24 | ₩152,428 | ₩152,428 | ₩150,853 | ₩151,387 | -0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩153,523 | ₩153,523 | ₩152,388 | ₩153,029 | -0.32% | 2.5만 |
|---|
| 2026.08.20 | ₩152,829 | ₩153,162 | ₩151,954 | ₩152,401 | -0.28% | 23.5만 |
|---|
| 2026.08.19 | ₩154,871 | ₩154,871 | ₩152,895 | ₩153,322 | -1.00% | 2.3만 |
|---|
| 2026.08.18 | ₩154,644 | ₩154,964 | ₩154,049 | ₩154,230 | -0.27% | 4.7만 |
|---|
| 2026.08.17 | ₩157,915 | ₩157,915 | ₩156,767 | ₩156,767 | -0.73% | 3.7만 |
|---|
| 2026.08.14 | ₩158,182 | ₩158,182 | ₩157,047 | ₩157,421 | -0.48% | 4.1만 |
|---|
| 2026.08.13 | ₩157,314 | ₩158,489 | ₩157,314 | ₩158,002 | +0.44% | 4.2만 |
|---|
| 2026.08.12 | ₩156,914 | ₩157,100 | ₩156,446 | ₩156,607 | -0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩156,513 | ₩156,513 | ₩155,125 | ₩155,280 | -0.79% | 3.8만 |
|---|
| 2026.08.10 | ₩155,892 | ₩156,370 | ₩155,352 | ₩155,392 | -0.32% | 3.5만 |
|---|
| 2026.08.07 | ₩156,099 | ₩156,099 | ₩155,151 | ₩155,926 | -0.11% | 3.1만 |
|---|
| 2026.08.06 | ₩154,284 | ₩155,472 | ₩154,284 | ₩154,404 | +0.08% | 3.7만 |
|---|
| 2026.08.05 | ₩156,566 | ₩157,715 | ₩155,899 | ₩155,966 | -0.38% | 5.1만 |
|---|
| 2026.08.04 | ₩153,776 | ₩155,765 | ₩153,042 | ₩155,405 | +1.06% | 4.7만 |
|---|
| 2026.08.03 | ₩149,424 | ₩151,654 | ₩149,424 | ₩151,413 | +1.33% | 5.7만 |
|---|
| 2026.07.31 | ₩151,289 | ₩151,289 | ₩148,763 | ₩149,691 | -1.06% | 1.9만 |
|---|
| 2026.07.30 | ₩148,810 | ₩149,411 | ₩147,862 | ₩149,304 | +0.33% | 4.7만 |
|---|
| 2026.07.29 | ₩147,515 | ₩148,850 | ₩145,566 | ₩145,700 | -1.23% | 12.9만 |
|---|
| 2026.07.28 | ₩148,290 | ₩148,581 | ₩146,194 | ₩148,103 | -0.13% | 3.5만 |
|---|
| 2026.07.27 | ₩151,400 | ₩151,400 | ₩147,322 | ₩148,743 | -1.75% | 3.6만 |
|---|
| 2026.07.24 | ₩150,105 | ₩151,193 | ₩148,824 | ₩149,331 | -0.52% | 3.6만 |
|---|
| 2026.07.23 | ₩150,252 | ₩151,114 | ₩149,865 | ₩150,372 | +0.08% | 3.9만 |
|---|
| 2026.07.22 | ₩150,993 | ₩152,481 | ₩150,993 | ₩151,627 | +0.42% | 4.6만 |
|---|
| 2026.07.21 | ₩151,600 | ₩152,134 | ₩150,733 | ₩151,987 | +0.26% | 3.8만 |
|---|
| 2026.07.20 | ₩151,453 | ₩151,614 | ₩149,518 | ₩149,638 | -1.20% | 5.1만 |
|---|
| 2026.07.17 | ₩148,183 | ₩151,126 | ₩147,669 | ₩149,969 | +1.21% | 4.6만 |
|---|
| 2026.07.16 | ₩151,907 | ₩152,421 | ₩150,552 | ₩151,320 | -0.39% | 3.6만 |
|---|
| 2026.07.15 | ₩155,485 | ₩155,485 | ₩151,547 | ₩153,469 | -1.30% | 3.3만 |
|---|
| 2026.07.14 | ₩155,071 | ₩155,071 | ₩153,549 | ₩154,671 | -0.26% | 3.8만 |
|---|
| 2026.07.13 | ₩153,563 | ₩154,288 | ₩152,254 | ₩152,588 | -0.63% | 3.8만 |
|---|
| 2026.07.10 | ₩154,310 | ₩155,418 | ₩153,923 | ₩155,137 | +0.54% | 3.3만 |
|---|
| 2026.07.09 | ₩154,110 | ₩155,042 | ₩153,843 | ₩154,497 | +0.25% | 2.5만 |
|---|
| 2026.07.08 | ₩150,572 | ₩152,455 | ₩150,132 | ₩152,348 | +1.18% | 5.3만 |
|---|
| 2026.07.07 | ₩152,575 | ₩152,575 | ₩150,319 | ₩151,854 | -0.47% | 7만 |
|---|
| 2026.07.06 | ₩153,750 | ₩154,978 | ₩153,750 | ₩154,163 | +0.27% | 6.3만 |
|---|
| 2026.07.02 | ₩154,911 | ₩155,258 | ₩150,961 | ₩152,441 | -1.59% | 6.9만 |
|---|
| 2026.07.01 | ₩154,230 | ₩155,659 | ₩153,523 | ₩154,377 | +0.10% | 16.5만 |
|---|
| 2026.06.30 | ₩154,177 | ₩156,420 | ₩154,177 | ₩156,273 | +1.36% | 3.8만 |
|---|
| 2026.06.29 | ₩151,547 | ₩154,177 | ₩150,865 | ₩153,977 | +1.60% | 3.8만 |
|---|
| 2026.06.26 | ₩150,078 | ₩151,600 | ₩149,670 | ₩150,199 | +0.08% | 2.7만 |
|---|
| 2026.06.25 | ₩153,656 | ₩153,656 | ₩150,960 | ₩151,894 | -1.15% | 3.3만 |
|---|
| 2026.06.24 | ₩150,746 | ₩151,794 | ₩149,731 | ₩150,813 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩149,825 | ₩151,600 | ₩149,825 | ₩150,399 | +0.38% | 6만 |
|---|
| 2026.06.22 | ₩155,752 | ₩155,992 | ₩153,763 | ₩154,377 | -0.88% | 11.7만 |
|---|
| 2026.06.18 | ₩155,018 | ₩155,545 | ₩154,631 | ₩154,738 | -0.18% | 5.7만 |
|---|
| 2026.06.17 | ₩154,057 | ₩154,644 | ₩151,720 | ₩151,947 | -1.37% | 4.3만 |
|---|
| 2026.06.16 | ₩154,230 | ₩155,031 | ₩152,481 | ₩152,588 | -1.06% | 3.4만 |
|---|
| 2026.06.15 | ₩153,349 | ₩154,531 | ₩153,096 | ₩154,444 | +0.71% | 3.5만 |
|---|
| 2026.06.12 | ₩149,972 | ₩150,546 | ₩148,623 | ₩150,012 | +0.03% | 3.7만 |
|---|
| 2026.06.11 | ₩145,980 | ₩149,585 | ₩145,766 | ₩149,171 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩146,381 | ₩148,236 | ₩144,584 | ₩144,712 | -1.14% | 3.7만 |
|---|
| 2026.06.09 | ₩149,237 | ₩150,746 | ₩143,684 | ₩147,956 | -0.86% | 27.7만 |
|---|
| 2026.06.08 | ₩149,117 | ₩149,191 | ₩147,756 | ₩148,049 | -0.72% | 7.9만 |
|---|
| 2026.06.05 | ₩150,345 | ₩150,345 | ₩146,114 | ₩146,354 | -2.65% | 5.8만 |
|---|
| 2026.06.04 | ₩150,693 | ₩153,082 | ₩150,592 | ₩152,441 | +1.16% | 14.5만 |
|---|
| 2026.06.03 | ₩153,910 | ₩153,910 | ₩152,555 | ₩153,042 | -0.56% | 3만 |
|---|
| 2026.06.02 | ₩153,523 | ₩153,990 | ₩153,289 | ₩153,963 | +0.29% | 11.7만 |
|---|
| 2026.06.01 | ₩150,359 | ₩153,256 | ₩149,972 | ₩152,922 | +1.70% | 5.7만 |
|---|
| 2026.05.29 | ₩149,932 | ₩150,686 | ₩149,371 | ₩150,132 | +0.13% | 7.9만 |
|---|
| 2026.05.28 | ₩147,969 | ₩149,671 | ₩147,609 | ₩149,358 | +0.94% | 5.8만 |
|---|
| 2026.05.27 | ₩149,491 | ₩149,491 | ₩147,796 | ₩148,196 | -0.87% | 6.9만 |
|---|
| 2026.05.26 | ₩149,131 | ₩150,132 | ₩148,703 | ₩149,531 | +0.27% | 5만 |
|---|
| 2026.05.22 | ₩148,383 | ₩148,944 | ₩147,542 | ₩147,969 | -0.28% | 37.9만 |
|---|
| 2026.05.21 | ₩146,033 | ₩147,609 | ₩145,967 | ₩147,075 | +0.71% | 7.6만 |
|---|
| 2026.05.20 | ₩145,366 | ₩147,342 | ₩144,498 | ₩147,008 | +1.13% | 19.5만 |
|---|
| 2026.05.19 | ₩144,658 | ₩145,713 | ₩144,158 | ₩144,578 | -0.06% | 2.8만 |
|---|
| 2026.05.18 | ₩146,821 | ₩146,821 | ₩144,371 | ₩145,713 | -0.75% | 6.4만 |
|---|
| 2026.05.15 | ₩146,688 | ₩147,555 | ₩145,526 | ₩145,993 | -0.47% | 18.1만 |
|---|
| 2026.05.14 | ₩146,688 | ₩149,051 | ₩146,688 | ₩149,024 | +1.59% | 7.2만 |
|---|
| 2026.05.13 | ₩145,967 | ₩146,686 | ₩144,205 | ₩146,154 | +0.13% | 18.4만 |
|---|
| 2026.05.12 | ₩145,046 | ₩145,382 | ₩143,430 | ₩145,353 | +0.21% | 5.3만 |
|---|
| 2026.05.11 | ₩144,812 | ₩146,427 | ₩144,765 | ₩145,766 | +0.66% | 16.6만 |
|---|
| 2026.05.08 | ₩144,752 | ₩145,326 | ₩144,305 | ₩145,152 | +0.28% | 4.7만 |
|---|
| 2026.05.07 | ₩145,459 | ₩145,698 | ₩143,777 | ₩144,258 | -0.83% | 15.1만 |
|---|
| 2026.05.06 | ₩142,763 | ₩143,991 | ₩142,336 | ₩143,804 | +0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩140,787 | ₩141,067 | ₩140,280 | ₩140,613 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩140,039 | ₩140,515 | ₩138,818 | ₩139,572 | -0.33% | 8.4만 |
|---|
| 2026.05.01 | ₩140,046 | ₩140,840 | ₩139,752 | ₩139,973 | -0.05% | 5.8만 |
|---|
| 2026.04.30 | ₩139,118 | ₩139,599 | ₩137,550 | ₩139,479 | +0.26% | 4.2만 |
|---|
| 2026.04.29 | ₩137,877 | ₩137,877 | ₩136,488 | ₩137,570 | -0.22% | 17.3만 |
|---|
| 2026.04.28 | ₩137,463 | ₩138,008 | ₩136,829 | ₩137,556 | +0.07% | 4.5만 |
|---|
| 2026.04.27 | ₩139,479 | ₩140,293 | ₩138,691 | ₩140,039 | +0.40% | 15.8만 |
|---|
| 2026.04.24 | ₩138,224 | ₩139,999 | ₩137,797 | ₩139,719 | +1.08% | 5.8만 |
|---|
| 2026.04.23 | ₩137,703 | ₩138,210 | ₩135,621 | ₩137,196 | -0.37% | 18.6만 |
|---|
| 2026.04.22 | ₩138,144 | ₩138,838 | ₩137,813 | ₩138,838 | +0.50% | 5.4만 |
|---|
| 2026.04.21 | ₩137,303 | ₩138,144 | ₩136,435 | ₩136,729 | -0.42% | 21.5만 |
|---|
| 2026.04.20 | ₩136,475 | ₩136,956 | ₩135,841 | ₩136,916 | +0.32% | 6.9만 |
|---|
| 2026.04.17 | ₩135,994 | ₩137,036 | ₩135,767 | ₩136,795 | +0.59% | 13.6만 |
|---|
| 2026.04.16 | ₩134,486 | ₩135,140 | ₩133,805 | ₩134,686 | +0.15% | 8.9만 |
|---|
| 2026.04.15 | ₩132,617 | ₩133,965 | ₩132,377 | ₩133,912 | +0.98% | 15.7만 |
|---|
| 2026.04.14 | ₩131,295 | ₩132,076 | ₩131,202 | ₩132,043 | +0.57% | 9.5만 |
|---|
| 2026.04.13 | ₩127,544 | ₩130,414 | ₩127,451 | ₩130,334 | +2.19% | 14.1만 |
|---|
| 2026.04.10 | ₩128,692 | ₩128,692 | ₩127,924 | ₩128,185 | -0.39% | 5.9만 |
|---|
| 2026.04.09 | ₩128,105 | ₩128,285 | ₩127,010 | ₩128,145 | +0.03% | 7.2만 |
|---|
| 2026.04.08 | ₩128,759 | ₩129,400 | ₩127,491 | ₩128,238 | -0.40% | 4.3만 |
|---|
| 2026.04.07 | ₩123,325 | ₩124,407 | ₩122,391 | ₩124,407 | +0.88% | 9.1만 |
|---|
| 2026.04.06 | ₩123,312 | ₩123,726 | ₩122,872 | ₩123,686 | +0.30% | 6.2만 |
|---|
| 2026.04.02 | ₩120,242 | ₩123,219 | ₩120,028 | ₩123,152 | +2.42% | 9.7만 |
|---|
| 2026.04.01 | ₩122,631 | ₩123,559 | ₩122,124 | ₩122,698 | +0.05% | 5만 |
|---|
| 2026.03.31 | ₩118,453 | ₩121,497 | ₩118,386 | ₩121,403 | +2.49% | 10.4만 |
|---|
| 2026.03.30 | ₩118,546 | ₩118,546 | ₩116,370 | ₩116,878 | -1.41% | 11.7만 |
|---|
| 2026.03.27 | ₩119,307 | ₩119,454 | ₩117,478 | ₩117,612 | -1.42% | 5.8만 |
|---|
| 2026.03.26 | ₩122,004 | ₩122,978 | ₩120,362 | ₩120,362 | -1.35% | 5.5만 |
|---|
| 2026.03.25 | ₩123,819 | ₩124,313 | ₩123,165 | ₩123,432 | -0.31% | 5.5만 |
|---|
| 2026.03.24 | ₩122,925 | ₩123,225 | ₩121,844 | ₩122,444 | -0.39% | 7만 |
|---|
| 2026.03.23 | ₩123,899 | ₩125,488 | ₩123,579 | ₩123,833 | -0.05% | 8만 |
|---|
| 2026.03.20 | ₩124,073 | ₩124,073 | ₩121,197 | ₩121,857 | -1.79% | 4.5만 |
|---|
| 2026.03.19 | ₩123,099 | ₩124,967 | ₩123,099 | ₩124,393 | +1.05% | 13.7만 |
|---|
| 2026.03.18 | ₩125,088 | ₩125,795 | ₩124,353 | ₩124,367 | -0.58% | 8.8만 |
|---|
| 2026.03.17 | ₩126,035 | ₩126,676 | ₩125,528 | ₩125,582 | -0.36% | 12만 |
|---|
| 2026.03.16 | ₩125,061 | ₩126,222 | ₩125,061 | ₩125,408 | +0.28% | 5.4만 |
|---|
| 2026.03.13 | ₩125,542 | ₩126,189 | ₩123,592 | ₩123,739 | -1.44% | 7.6만 |
|---|
| 2026.03.12 | ₩126,142 | ₩126,487 | ₩124,821 | ₩124,834 | -1.04% | 13.6만 |
|---|
| 2026.03.11 | ₩127,744 | ₩128,171 | ₩126,476 | ₩127,250 | -0.39% | 11.6만 |
|---|
| 2026.03.10 | ₩127,811 | ₩128,532 | ₩127,130 | ₩127,290 | -0.41% | 216.3만 |
|---|
| 2026.03.09 | ₩124,420 | ₩128,091 | ₩124,327 | ₩127,771 | +2.69% | 7만 |
|---|
| 2026.03.06 | ₩125,582 | ₩127,427 | ₩125,582 | ₩125,915 | +0.27% | 9.5만 |
|---|
| 2026.03.05 | ₩127,023 | ₩128,115 | ₩125,955 | ₩127,651 | +0.49% | 7.2만 |
|---|
| 2026.03.04 | ₩126,770 | ₩127,998 | ₩126,289 | ₩127,384 | +0.48% | 15.7만 |
|---|
| 2026.03.03 | ₩124,607 | ₩126,503 | ₩123,819 | ₩126,022 | +1.14% | 6.1만 |
|---|
| 2026.03.02 | ₩124,887 | ₩128,065 | ₩124,887 | ₩127,624 | +2.19% | 7.9만 |
|---|
| 2026.02.27 | ₩125,889 | ₩127,184 | ₩125,889 | ₩127,143 | +1.00% | 5.2만 |
|---|
| 2026.02.26 | ₩129,186 | ₩129,186 | ₩126,790 | ₩127,985 | -0.93% | 5.2만 |
|---|
| 2026.02.25 | ₩128,612 | ₩129,640 | ₩128,211 | ₩129,306 | +0.54% | 3.8만 |
|---|
| 2026.02.24 | ₩126,690 | ₩128,177 | ₩126,082 | ₩127,931 | +0.98% | 3.6만 |
|---|
| 2026.02.23 | ₩128,118 | ₩128,118 | ₩125,942 | ₩126,529 | -1.24% | 5.4만 |
|---|
| 2026.02.20 | ₩127,978 | ₩129,813 | ₩127,978 | ₩128,679 | +0.55% | 5.7만 |
|---|
| 2026.02.19 | ₩128,572 | ₩128,719 | ₩127,718 | ₩128,719 | +0.11% | 6.4만 |
|---|
| 2026.02.18 | ₩128,218 | ₩129,640 | ₩128,218 | ₩128,972 | +0.59% | 6.1만 |
|---|
| 2026.02.17 | ₩127,330 | ₩128,505 | ₩126,286 | ₩127,851 | +0.41% | 6.9만 |
|---|
| 2026.02.13 | ₩128,252 | ₩129,146 | ₩127,718 | ₩128,158 | -0.07% | 7.6만 |
|---|
| 2026.02.12 | ₩130,628 | ₩131,028 | ₩127,557 | ₩127,718 | -2.23% | 13.4만 |
|---|
| 2026.02.11 | ₩130,855 | ₩130,855 | ₩128,732 | ₩129,894 | -0.73% | 7.7만 |
|---|
| 2026.02.10 | ₩130,294 | ₩130,581 | ₩129,533 | ₩129,680 | -0.47% | 5만 |
|---|
| 2026.02.09 | ₩127,878 | ₩130,394 | ₩127,878 | ₩129,907 | +1.59% | 5.7만 |
|---|
| 2026.02.06 | ₩125,675 | ₩128,332 | ₩125,555 | ₩128,198 | +2.01% | 11만 |
|---|
| 2026.02.05 | ₩124,941 | ₩125,955 | ₩123,155 | ₩123,459 | -1.19% | 16.6만 |
|---|
| 2026.02.04 | ₩127,704 | ₩127,704 | ₩124,407 | ₩125,622 | -1.63% | 7.1만 |
|---|
| 2026.02.03 | ₩131,215 | ₩131,215 | ₩126,489 | ₩127,758 | -2.64% | 7만 |
|---|
| 2026.02.02 | ₩130,067 | ₩132,070 | ₩129,840 | ₩131,042 | +0.75% | 20.8만 |
|---|
| 2026.01.30 | ₩131,349 | ₩132,163 | ₩130,241 | ₩130,614 | -0.56% | 6.6만 |
|---|
| 2026.01.29 | ₩132,737 | ₩132,831 | ₩129,813 | ₩132,190 | -0.41% | 4.6만 |
|---|
| 2026.01.28 | ₩133,258 | ₩133,652 | ₩132,670 | ₩132,977 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩132,844 | ₩133,151 | ₩132,321 | ₩132,724 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩131,415 | ₩132,630 | ₩131,362 | ₩132,350 | +0.71% | 7만 |
|---|
| 2026.01.23 | ₩131,469 | ₩131,749 | ₩130,962 | ₩131,389 | -0.06% | 13만 |
|---|
| 2026.01.22 | ₩132,096 | ₩132,230 | ₩131,104 | ₩131,455 | -0.49% | 9.7만 |
|---|
| 2026.01.21 | ₩129,733 | ₩131,322 | ₩129,126 | ₩130,628 | +0.69% | 5.5만 |
|---|
| 2026.01.20 | ₩129,386 | ₩130,428 | ₩128,732 | ₩128,786 | -0.46% | 17.4만 |
|---|
| 2026.01.16 | ₩132,196 | ₩132,457 | ₩131,373 | ₩131,829 | -0.28% | 9.1만 |
|---|
| 2026.01.15 | ₩132,190 | ₩132,724 | ₩131,455 | ₩131,602 | -0.44% | 14.5만 |
|---|
| 2026.01.14 | ₩131,976 | ₩131,976 | ₩129,867 | ₩130,921 | -0.80% | 301.1만 |
|---|
| 2026.01.13 | ₩132,964 | ₩133,258 | ₩132,070 | ₩132,737 | -0.17% | 9.9만 |
|---|
| 2026.01.12 | ₩131,135 | ₩133,218 | ₩131,135 | ₩132,897 | +1.34% | 7.2만 |
|---|
| 2026.01.09 | ₩131,883 | ₩132,644 | ₩131,829 | ₩132,256 | +0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩133,098 | ₩133,119 | ₩131,362 | ₩131,602 | -1.12% | 3.6만 |
|---|
| 2026.01.07 | ₩133,311 | ₩134,284 | ₩132,991 | ₩133,503 | +0.14% | 3.8만 |
|---|
| 2026.01.06 | ₩132,096 | ₩133,498 | ₩131,803 | ₩133,231 | +0.86% | 11.1만 |
|---|
| 2026.01.05 | ₩132,043 | ₩132,630 | ₩131,522 | ₩131,709 | -0.25% | 16.4만 |
|---|
| 2026.01.02 | ₩131,776 | ₩131,843 | ₩130,278 | ₩130,868 | -0.69% | 25만 |
|---|
| 2025.12.31 | ₩131,989 | ₩131,989 | ₩130,561 | ₩130,561 | -1.08% | 4만 |
|---|
| 2025.12.30 | ₩132,016 | ₩132,198 | ₩131,656 | ₩131,669 | -0.26% | 3.4만 |
|---|
| 2025.12.29 | ₩131,803 | ₩132,463 | ₩131,629 | ₩132,070 | +0.20% | 4.4만 |
|---|
| 2025.12.26 | ₩132,350 | ₩132,924 | ₩132,310 | ₩132,804 | +0.34% | 5.7만 |
|---|
| 2025.12.24 | ₩132,056 | ₩132,377 | ₩131,825 | ₩132,323 | +0.20% | 4.2만 |
|---|
| 2025.12.23 | ₩130,881 | ₩132,110 | ₩130,881 | ₩132,110 | +0.94% | 13.5만 |
|---|
| 2025.12.22 | ₩131,429 | ₩131,469 | ₩130,921 | ₩131,442 | +0.01% | 6.2만 |
|---|
| 2025.12.19 | ₩128,318 | ₩130,401 | ₩128,318 | ₩130,294 | +1.54% | 5.8만 |
|---|
| 2025.12.18 | ₩127,958 | ₩128,772 | ₩127,491 | ₩127,798 | -0.13% | 7.9만 |
|---|
| 2025.12.17 | ₩129,226 | ₩129,226 | ₩126,369 | ₩126,369 | -2.21% | 5.4만 |
|---|
| 2025.12.16 | ₩128,786 | ₩129,520 | ₩128,545 | ₩129,239 | +0.35% | 6.4만 |
|---|
| 2025.12.15 | ₩130,708 | ₩130,708 | ₩129,039 | ₩129,093 | -1.24% | 5.2만 |
|---|
| 2025.12.12 | ₩132,483 | ₩132,523 | ₩129,867 | ₩130,000 | -1.87% | 9.5만 |
|---|
| 2025.12.11 | ₩132,070 | ₩133,378 | ₩131,015 | ₩133,271 | +0.91% | 13.9만 |
|---|
| 2025.12.10 | ₩132,470 | ₩133,454 | ₩131,776 | ₩133,098 | +0.47% | 4.1만 |
|---|
| 2025.12.09 | ₩132,550 | ₩132,644 | ₩132,204 | ₩132,323 | -0.17% | 4.9만 |
|---|
| 2025.12.08 | ₩133,051 | ₩133,271 | ₩132,163 | ₩132,777 | -0.21% | 5.4만 |
|---|
| 2025.12.05 | ₩132,110 | ₩133,011 | ₩132,110 | ₩132,537 | +0.32% | 4.8만 |
|---|
| 2025.12.04 | ₩131,602 | ₩132,070 | ₩131,035 | ₩131,736 | +0.10% | 16.3만 |
|---|
| 2025.12.03 | ₩130,815 | ₩131,496 | ₩130,488 | ₩131,375 | +0.43% | 7.5만 |
|---|
| 2025.12.02 | ₩131,282 | ₩131,964 | ₩131,122 | ₩131,242 | -0.03% | 3만 |
|---|
| 2025.12.01 | ₩129,747 | ₩130,962 | ₩129,747 | ₩130,134 | +0.30% | 4.2만 |
|---|
| 2025.11.28 | ₩130,481 | ₩130,828 | ₩130,361 | ₩130,681 | +0.15% | 2.4만 |
|---|
| 2025.11.26 | ₩130,374 | ₩130,868 | ₩129,974 | ₩130,454 | +0.06% | 4.4만 |
|---|
| 2025.11.25 | ₩127,851 | ₩129,708 | ₩126,403 | ₩129,520 | +1.31% | 4.9만 |
|---|
| 2025.11.24 | ₩127,023 | ₩128,759 | ₩127,023 | ₩128,545 | +1.20% | 3.6만 |
|---|
| 2025.11.21 | ₩125,982 | ₩127,911 | ₩124,607 | ₩126,516 | +0.42% | 3.4만 |
|---|
| 2025.11.20 | ₩130,975 | ₩131,160 | ₩125,521 | ₩125,595 | -4.11% | 3.2만 |
|---|
| 2025.11.19 | ₩127,878 | ₩129,133 | ₩127,784 | ₩128,591 | +0.56% | 3.7만 |
|---|
| 2025.11.18 | ₩127,758 | ₩128,505 | ₩126,823 | ₩127,611 | -0.11% | 4.2만 |
|---|
| 2025.11.17 | ₩129,800 | ₩130,574 | ₩128,121 | ₩128,625 | -0.91% | 3.9만 |
|---|
| 2025.11.14 | ₩128,772 | ₩131,549 | ₩128,772 | ₩130,440 | +1.29% | 2.8만 |
|---|
| 2025.11.13 | ₩132,283 | ₩132,283 | ₩130,161 | ₩130,417 | -1.41% | 4만 |
|---|
| 2025.11.12 | ₩133,284 | ₩133,505 | ₩132,824 | ₩133,151 | -0.10% | 3만 |
|---|
| 2025.11.11 | ₩132,510 | ₩132,884 | ₩131,843 | ₩132,377 | -0.10% | 2.4만 |
|---|
| 2025.11.10 | ₩132,523 | ₩133,445 | ₩131,776 | ₩133,164 | +0.48% | 5.4만 |
|---|
| 2025.11.07 | ₩129,346 | ₩130,508 | ₩128,001 | ₩130,508 | +0.90% | 3만 |
|---|
| 2025.11.06 | ₩132,991 | ₩132,991 | ₩129,864 | ₩130,187 | -2.11% | 4.7만 |
|---|
| 2025.11.05 | ₩132,924 | ₩134,272 | ₩132,924 | ₩133,098 | +0.13% | 2.9만 |
|---|
| 2025.11.04 | ₩134,392 | ₩135,233 | ₩133,551 | ₩133,645 | -0.56% | 5.3만 |
|---|
| 2025.11.03 | ₩137,049 | ₩137,049 | ₩135,487 | ₩136,355 | -0.51% | 3.1만 |
|---|
| 2025.10.31 | ₩136,475 | ₩136,822 | ₩135,601 | ₩136,028 | -0.33% | 3.3만 |
|---|
| 2025.10.30 | ₩135,567 | ₩136,835 | ₩135,541 | ₩135,594 | +0.02% | 4만 |
|---|
| 2025.10.29 | ₩137,636 | ₩137,770 | ₩135,848 | ₩136,689 | -0.69% | 5.2만 |
|---|
| 2025.10.28 | ₩136,488 | ₩137,430 | ₩136,115 | ₩136,862 | +0.27% | 7.4만 |
|---|
| 2025.10.27 | ₩136,328 | ₩136,595 | ₩135,741 | ₩136,568 | +0.18% | 3.9만 |
|---|
| 2025.10.24 | ₩134,699 | ₩135,260 | ₩134,699 | ₩134,820 | +0.09% | 6.6만 |
|---|
| 2025.10.23 | ₩132,283 | ₩133,565 | ₩132,283 | ₩133,466 | +0.89% | 2.7만 |
|---|
| 2025.10.22 | ₩133,591 | ₩133,792 | ₩131,469 | ₩132,243 | -1.01% | 25만 |
|---|
| 2025.10.21 | ₩132,884 | ₩134,099 | ₩132,884 | ₩133,832 | +0.71% | 3.1만 |
|---|
| 2025.10.20 | ₩132,630 | ₩133,445 | ₩132,630 | ₩133,258 | +0.47% | 23.9만 |
|---|
| 2025.10.17 | ₩130,601 | ₩132,190 | ₩130,548 | ₩131,883 | +0.98% | 8.6만 |
|---|
| 2025.10.16 | ₩132,897 | ₩132,937 | ₩130,574 | ₩131,349 | -1.17% | 22.1만 |
|---|
| 2025.10.15 | ₩133,565 | ₩133,657 | ₩131,342 | ₩132,190 | -1.03% | 2.4만 |
|---|
| 2025.10.14 | ₩131,602 | ₩133,017 | ₩130,675 | ₩132,030 | +0.32% | 22만 |
|---|
| 2025.10.13 | ₩133,204 | ₩133,585 | ₩132,608 | ₩133,084 | -0.09% | 2.5만 |
|---|
| 2025.10.10 | ₩135,274 | ₩135,394 | ₩130,748 | ₩130,748 | -3.35% | 12.2만 |
|---|