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 | ₩154,762 | ₩154,762 | ₩153,906 | ₩154,334 | -0.28% | 4.1만 |
| 2026.10.08 | ₩154,040 | ₩154,668 | ₩152,689 | ₩153,425 | -0.40% | 6.8만 |
| 2026.10.07 | ₩155,096 | ₩155,250 | ₩154,581 | ₩155,083 | -0.01% | 4.7만 |
| 2026.10.06 | ₩156,139 | ₩157,075 | ₩155,872 | ₩156,286 | +0.09% | 14.4만 |
| 2026.10.05 | ₩153,692 | ₩155,711 | ₩153,692 | ₩155,297 | +1.04% | 8.5만 |
| 2026.10.02 | ₩154,240 | ₩154,339 | ₩152,957 | ₩153,518 | -0.47% | 4.4만 |
| 2026.10.01 | ₩152,796 | ₩153,164 | ₩151,379 | ₩152,716 | -0.05% | 9.2만 |
| 2026.09.30 | ₩152,662 | ₩152,930 | ₩151,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,021 |
| -0.42% |
| 6.4만 |
| 2026.09.29 | ₩152,997 | ₩152,997 | ₩151,780 | ₩152,154 | -0.55% | 10만 |
|---|
| 2026.09.28 | ₩151,887 | ₩152,542 | ₩151,098 | ₩151,833 | -0.04% | 6만 |
|---|
| 2026.09.25 | ₩152,422 | ₩152,709 | ₩151,686 | ₩152,408 | -0.01% | 3.8만 |
|---|
| 2026.09.24 | ₩150,924 | ₩152,121 | ₩150,764 | ₩151,873 | +0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩152,489 | ₩152,489 | ₩151,432 | ₩152,047 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩152,074 | ₩153,144 | ₩152,074 | ₩153,023 | +0.62% | 9.6만 |
|---|
| 2026.09.21 | ₩150,082 | ₩152,428 | ₩150,082 | ₩152,168 | +1.39% | 3.6만 |
|---|
| 2026.09.18 | ₩147,889 | ₩148,838 | ₩147,678 | ₩148,838 | +0.64% | 4.7만 |
|---|
| 2026.09.17 | ₩148,491 | ₩148,491 | ₩147,675 | ₩147,875 | -0.41% | 9.8만 |
|---|
| 2026.09.16 | ₩147,127 | ₩147,755 | ₩145,288 | ₩146,164 | -0.65% | 5.7만 |
|---|
| 2026.09.15 | ₩147,528 | ₩147,528 | ₩146,097 | ₩146,311 | -0.82% | 6.7만 |
|---|
| 2026.09.14 | ₩146,391 | ₩148,036 | ₩146,157 | ₩147,327 | +0.64% | 5만 |
|---|
| 2026.09.11 | ₩149,172 | ₩149,172 | ₩148,389 | ₩148,557 | -0.41% | 6.1만 |
|---|
| 2026.09.10 | ₩147,902 | ₩148,852 | ₩147,782 | ₩147,809 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩150,483 | ₩150,483 | ₩149,477 | ₩149,627 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩152,141 | ₩152,141 | ₩150,737 | ₩150,924 | -0.80% | 6.9만 |
|---|
| 2026.09.04 | ₩151,339 | ₩152,321 | ₩151,299 | ₩151,686 | +0.23% | 3.5만 |
|---|
| 2026.09.03 | ₩150,563 | ₩151,252 | ₩149,574 | ₩151,019 | +0.30% | 76.3만 |
|---|
| 2026.09.02 | ₩150,108 | ₩151,014 | ₩149,948 | ₩150,496 | +0.26% | 8.7만 |
|---|
| 2026.09.01 | ₩150,884 | ₩151,396 | ₩149,948 | ₩150,496 | -0.26% | 3.9만 |
|---|
| 2026.08.31 | ₩152,321 | ₩152,850 | ₩151,980 | ₩152,609 | +0.19% | 3.8만 |
|---|
| 2026.08.28 | ₩154,936 | ₩154,936 | ₩152,696 | ₩152,796 | -1.38% | 3.3만 |
|---|
| 2026.08.27 | ₩154,534 | ₩155,557 | ₩154,387 | ₩155,230 | +0.45% | 3.8만 |
|---|
| 2026.08.26 | ₩152,395 | ₩153,130 | ₩151,976 | ₩152,261 | -0.09% | 9.5만 |
|---|
| 2026.08.25 | ₩152,890 | ₩153,384 | ₩152,422 | ₩152,848 | -0.03% | 209.9만 |
|---|
| 2026.08.24 | ₩152,676 | ₩152,676 | ₩151,098 | ₩151,633 | -0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩153,772 | ₩153,772 | ₩152,636 | ₩153,278 | -0.32% | 2.5만 |
|---|
| 2026.08.20 | ₩153,077 | ₩153,411 | ₩152,201 | ₩152,649 | -0.28% | 23.5만 |
|---|
| 2026.08.19 | ₩155,123 | ₩155,123 | ₩153,144 | ₩153,572 | -1.00% | 2.3만 |
|---|
| 2026.08.18 | ₩154,895 | ₩155,216 | ₩154,299 | ₩154,481 | -0.27% | 4.7만 |
|---|
| 2026.08.17 | ₩158,171 | ₩158,171 | ₩157,022 | ₩157,022 | -0.73% | 3.7만 |
|---|
| 2026.08.14 | ₩158,439 | ₩158,439 | ₩157,302 | ₩157,677 | -0.48% | 4.1만 |
|---|
| 2026.08.13 | ₩157,570 | ₩158,746 | ₩157,570 | ₩158,258 | +0.44% | 4.2만 |
|---|
| 2026.08.12 | ₩157,169 | ₩157,356 | ₩156,701 | ₩156,861 | -0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩156,767 | ₩156,767 | ₩155,377 | ₩155,532 | -0.79% | 3.8만 |
|---|
| 2026.08.10 | ₩156,146 | ₩156,624 | ₩155,604 | ₩155,644 | -0.32% | 3.5만 |
|---|
| 2026.08.07 | ₩156,353 | ₩156,353 | ₩155,404 | ₩156,179 | -0.11% | 3.1만 |
|---|
| 2026.08.06 | ₩154,534 | ₩155,724 | ₩154,534 | ₩154,655 | +0.08% | 3.7만 |
|---|
| 2026.08.05 | ₩156,821 | ₩157,971 | ₩156,152 | ₩156,219 | -0.38% | 5.1만 |
|---|
| 2026.08.04 | ₩154,026 | ₩156,019 | ₩153,291 | ₩155,658 | +1.06% | 4.7만 |
|---|
| 2026.08.03 | ₩149,667 | ₩151,900 | ₩149,667 | ₩151,660 | +1.33% | 5.7만 |
|---|
| 2026.07.31 | ₩151,535 | ₩151,535 | ₩149,005 | ₩149,935 | -1.06% | 1.9만 |
|---|
| 2026.07.30 | ₩149,052 | ₩149,654 | ₩148,103 | ₩149,547 | +0.33% | 4.7만 |
|---|
| 2026.07.29 | ₩147,755 | ₩149,092 | ₩145,803 | ₩145,937 | -1.23% | 12.9만 |
|---|
| 2026.07.28 | ₩148,531 | ₩148,822 | ₩146,431 | ₩148,343 | -0.13% | 3.5만 |
|---|
| 2026.07.27 | ₩151,646 | ₩151,646 | ₩147,561 | ₩148,985 | -1.75% | 3.6만 |
|---|
| 2026.07.24 | ₩150,349 | ₩151,439 | ₩149,065 | ₩149,574 | -0.52% | 3.6만 |
|---|
| 2026.07.23 | ₩150,496 | ₩151,360 | ₩150,108 | ₩150,617 | +0.08% | 3.9만 |
|---|
| 2026.07.22 | ₩151,238 | ₩152,729 | ₩151,238 | ₩151,873 | +0.42% | 4.6만 |
|---|
| 2026.07.21 | ₩151,847 | ₩152,382 | ₩150,978 | ₩152,235 | +0.26% | 3.8만 |
|---|
| 2026.07.20 | ₩151,700 | ₩151,860 | ₩149,761 | ₩149,881 | -1.20% | 5.1만 |
|---|
| 2026.07.17 | ₩148,424 | ₩151,372 | ₩147,909 | ₩150,213 | +1.21% | 4.6만 |
|---|
| 2026.07.16 | ₩152,154 | ₩152,669 | ₩150,797 | ₩151,566 | -0.39% | 3.6만 |
|---|
| 2026.07.15 | ₩155,738 | ₩155,738 | ₩151,793 | ₩153,719 | -1.30% | 3.3만 |
|---|
| 2026.07.14 | ₩155,323 | ₩155,323 | ₩153,799 | ₩154,922 | -0.26% | 3.8만 |
|---|
| 2026.07.13 | ₩153,812 | ₩154,538 | ₩152,502 | ₩152,836 | -0.63% | 3.8만 |
|---|
| 2026.07.10 | ₩154,561 | ₩155,671 | ₩154,173 | ₩155,389 | +0.54% | 3.3만 |
|---|
| 2026.07.09 | ₩154,361 | ₩155,294 | ₩154,093 | ₩154,748 | +0.25% | 2.5만 |
|---|
| 2026.07.08 | ₩150,817 | ₩152,703 | ₩150,376 | ₩152,596 | +1.18% | 5.3만 |
|---|
| 2026.07.07 | ₩152,823 | ₩152,823 | ₩150,563 | ₩152,101 | -0.47% | 7만 |
|---|
| 2026.07.06 | ₩154,000 | ₩155,230 | ₩154,000 | ₩154,414 | +0.27% | 6.3만 |
|---|
| 2026.07.02 | ₩155,163 | ₩155,511 | ₩151,206 | ₩152,689 | -1.59% | 6.9만 |
|---|
| 2026.07.01 | ₩154,481 | ₩155,912 | ₩153,772 | ₩154,628 | +0.10% | 16.5만 |
|---|
| 2026.06.30 | ₩154,427 | ₩156,674 | ₩154,427 | ₩156,527 | +1.36% | 3.8만 |
|---|
| 2026.06.29 | ₩151,793 | ₩154,427 | ₩151,110 | ₩154,227 | +1.60% | 3.8만 |
|---|
| 2026.06.26 | ₩150,322 | ₩151,847 | ₩149,913 | ₩150,443 | +0.08% | 2.7만 |
|---|
| 2026.06.25 | ₩153,906 | ₩153,906 | ₩151,205 | ₩152,141 | -1.15% | 3.3만 |
|---|
| 2026.06.24 | ₩150,991 | ₩152,041 | ₩149,975 | ₩151,058 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩150,068 | ₩151,847 | ₩150,068 | ₩150,643 | +0.38% | 6만 |
|---|
| 2026.06.22 | ₩156,005 | ₩156,246 | ₩154,013 | ₩154,628 | -0.88% | 11.7만 |
|---|
| 2026.06.18 | ₩155,270 | ₩155,798 | ₩154,882 | ₩154,989 | -0.18% | 5.7만 |
|---|
| 2026.06.17 | ₩154,307 | ₩154,895 | ₩151,967 | ₩152,194 | -1.37% | 4.3만 |
|---|
| 2026.06.16 | ₩154,481 | ₩155,283 | ₩152,729 | ₩152,836 | -1.06% | 3.4만 |
|---|
| 2026.06.15 | ₩153,598 | ₩154,782 | ₩153,344 | ₩154,695 | +0.71% | 3.5만 |
|---|
| 2026.06.12 | ₩150,215 | ₩150,790 | ₩148,865 | ₩150,256 | +0.03% | 3.7만 |
|---|
| 2026.06.11 | ₩146,217 | ₩149,828 | ₩146,003 | ₩149,413 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩146,618 | ₩148,477 | ₩144,819 | ₩144,947 | -1.14% | 3.7만 |
|---|
| 2026.06.09 | ₩149,480 | ₩150,991 | ₩143,917 | ₩148,196 | -0.86% | 27.7만 |
|---|
| 2026.06.08 | ₩149,360 | ₩149,433 | ₩147,996 | ₩148,290 | -0.72% | 7.9만 |
|---|
| 2026.06.05 | ₩150,590 | ₩150,590 | ₩146,351 | ₩146,592 | -2.65% | 5.8만 |
|---|
| 2026.06.04 | ₩150,937 | ₩153,331 | ₩150,837 | ₩152,689 | +1.16% | 14.5만 |
|---|
| 2026.06.03 | ₩154,160 | ₩154,160 | ₩152,803 | ₩153,291 | -0.56% | 3만 |
|---|
| 2026.06.02 | ₩153,772 | ₩154,240 | ₩153,538 | ₩154,214 | +0.29% | 11.7만 |
|---|
| 2026.06.01 | ₩150,603 | ₩153,505 | ₩150,215 | ₩153,171 | +1.70% | 5.7만 |
|---|
| 2026.05.29 | ₩150,175 | ₩150,931 | ₩149,614 | ₩150,376 | +0.13% | 7.9만 |
|---|
| 2026.05.28 | ₩148,210 | ₩149,915 | ₩147,849 | ₩149,600 | +0.94% | 5.8만 |
|---|
| 2026.05.27 | ₩149,734 | ₩149,734 | ₩148,036 | ₩148,437 | -0.87% | 6.9만 |
|---|
| 2026.05.26 | ₩149,373 | ₩150,376 | ₩148,945 | ₩149,774 | +0.27% | 5만 |
|---|
| 2026.05.22 | ₩148,624 | ₩149,186 | ₩147,782 | ₩148,210 | -0.28% | 37.9만 |
|---|
| 2026.05.21 | ₩146,271 | ₩147,849 | ₩146,204 | ₩147,314 | +0.71% | 7.6만 |
|---|
| 2026.05.20 | ₩145,602 | ₩147,581 | ₩144,733 | ₩147,247 | +1.13% | 19.5만 |
|---|
| 2026.05.19 | ₩144,894 | ₩145,950 | ₩144,392 | ₩144,813 | -0.06% | 2.8만 |
|---|
| 2026.05.18 | ₩147,060 | ₩147,060 | ₩144,606 | ₩145,950 | -0.75% | 6.4만 |
|---|
| 2026.05.15 | ₩146,926 | ₩147,795 | ₩145,763 | ₩146,231 | -0.47% | 18.1만 |
|---|
| 2026.05.14 | ₩146,926 | ₩149,293 | ₩146,926 | ₩149,266 | +1.59% | 7.2만 |
|---|
| 2026.05.13 | ₩146,204 | ₩146,925 | ₩144,439 | ₩146,391 | +0.13% | 18.4만 |
|---|
| 2026.05.12 | ₩145,281 | ₩145,618 | ₩143,663 | ₩145,589 | +0.21% | 5.3만 |
|---|
| 2026.05.11 | ₩145,047 | ₩146,665 | ₩145,001 | ₩146,003 | +0.66% | 16.6만 |
|---|
| 2026.05.08 | ₩144,987 | ₩145,562 | ₩144,539 | ₩145,388 | +0.28% | 4.7만 |
|---|
| 2026.05.07 | ₩145,696 | ₩145,935 | ₩144,011 | ₩144,492 | -0.83% | 15.1만 |
|---|
| 2026.05.06 | ₩142,995 | ₩144,225 | ₩142,567 | ₩144,038 | +0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩141,016 | ₩141,297 | ₩140,508 | ₩140,842 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩140,267 | ₩140,743 | ₩139,044 | ₩139,799 | -0.33% | 8.4만 |
|---|
| 2026.05.01 | ₩140,274 | ₩141,069 | ₩139,980 | ₩140,200 | -0.05% | 5.8만 |
|---|
| 2026.04.30 | ₩139,344 | ₩139,826 | ₩137,773 | ₩139,705 | +0.26% | 4.2만 |
|---|
| 2026.04.29 | ₩138,101 | ₩138,101 | ₩136,710 | ₩137,793 | -0.22% | 17.3만 |
|---|
| 2026.04.28 | ₩137,686 | ₩138,232 | ₩137,051 | ₩137,780 | +0.07% | 4.5만 |
|---|
| 2026.04.27 | ₩139,705 | ₩140,521 | ₩138,917 | ₩140,267 | +0.40% | 15.8만 |
|---|
| 2026.04.24 | ₩138,449 | ₩140,227 | ₩138,021 | ₩139,946 | +1.08% | 5.8만 |
|---|
| 2026.04.23 | ₩137,927 | ₩138,435 | ₩135,841 | ₩137,419 | -0.37% | 18.6만 |
|---|
| 2026.04.22 | ₩138,368 | ₩139,064 | ₩138,037 | ₩139,064 | +0.50% | 5.4만 |
|---|
| 2026.04.21 | ₩137,526 | ₩138,368 | ₩136,657 | ₩136,951 | -0.42% | 21.5만 |
|---|
| 2026.04.20 | ₩136,697 | ₩137,178 | ₩136,062 | ₩137,138 | +0.32% | 6.9만 |
|---|
| 2026.04.17 | ₩136,215 | ₩137,258 | ₩135,988 | ₩137,018 | +0.59% | 13.6만 |
|---|
| 2026.04.16 | ₩134,704 | ₩135,360 | ₩134,023 | ₩134,905 | +0.15% | 8.9만 |
|---|
| 2026.04.15 | ₩132,832 | ₩134,183 | ₩132,592 | ₩134,130 | +0.98% | 15.7만 |
|---|
| 2026.04.14 | ₩131,509 | ₩132,291 | ₩131,415 | ₩132,258 | +0.57% | 9.5만 |
|---|
| 2026.04.13 | ₩127,751 | ₩130,626 | ₩127,658 | ₩130,546 | +2.19% | 14.1만 |
|---|
| 2026.04.10 | ₩128,901 | ₩128,901 | ₩128,132 | ₩128,393 | -0.39% | 5.9만 |
|---|
| 2026.04.09 | ₩128,313 | ₩128,493 | ₩127,216 | ₩128,353 | +0.03% | 7.2만 |
|---|
| 2026.04.08 | ₩128,968 | ₩129,610 | ₩127,698 | ₩128,447 | -0.40% | 4.3만 |
|---|
| 2026.04.07 | ₩123,526 | ₩124,609 | ₩122,590 | ₩124,609 | +0.88% | 9.1만 |
|---|
| 2026.04.06 | ₩123,513 | ₩123,927 | ₩123,071 | ₩123,887 | +0.30% | 6.2만 |
|---|
| 2026.04.02 | ₩120,437 | ₩123,419 | ₩120,223 | ₩123,352 | +2.42% | 9.7만 |
|---|
| 2026.04.01 | ₩122,831 | ₩123,760 | ₩122,322 | ₩122,897 | +0.05% | 5만 |
|---|
| 2026.03.31 | ₩118,645 | ₩121,694 | ₩118,578 | ₩121,600 | +2.49% | 10.4만 |
|---|
| 2026.03.30 | ₩118,739 | ₩118,739 | ₩116,559 | ₩117,067 | -1.41% | 11.7만 |
|---|
| 2026.03.27 | ₩119,501 | ₩119,648 | ₩117,669 | ₩117,803 | -1.42% | 5.8만 |
|---|
| 2026.03.26 | ₩122,202 | ₩123,178 | ₩120,557 | ₩120,557 | -1.35% | 5.5만 |
|---|
| 2026.03.25 | ₩124,021 | ₩124,515 | ₩123,365 | ₩123,633 | -0.31% | 5.5만 |
|---|
| 2026.03.24 | ₩123,125 | ₩123,426 | ₩122,042 | ₩122,643 | -0.39% | 7만 |
|---|
| 2026.03.23 | ₩124,101 | ₩125,692 | ₩123,780 | ₩124,034 | -0.05% | 8만 |
|---|
| 2026.03.20 | ₩124,275 | ₩124,275 | ₩121,395 | ₩122,055 | -1.79% | 4.5만 |
|---|
| 2026.03.19 | ₩123,299 | ₩125,171 | ₩123,299 | ₩124,596 | +1.05% | 13.7만 |
|---|
| 2026.03.18 | ₩125,291 | ₩126,000 | ₩124,556 | ₩124,569 | -0.58% | 8.8만 |
|---|
| 2026.03.17 | ₩126,240 | ₩126,882 | ₩125,732 | ₩125,786 | -0.36% | 12만 |
|---|
| 2026.03.16 | ₩125,264 | ₩126,428 | ₩125,264 | ₩125,612 | +0.28% | 5.4만 |
|---|
| 2026.03.13 | ₩125,746 | ₩126,394 | ₩123,793 | ₩123,940 | -1.44% | 7.6만 |
|---|
| 2026.03.12 | ₩126,347 | ₩126,692 | ₩125,024 | ₩125,037 | -1.04% | 13.6만 |
|---|
| 2026.03.11 | ₩127,952 | ₩128,380 | ₩126,682 | ₩127,457 | -0.39% | 11.6만 |
|---|
| 2026.03.10 | ₩128,019 | ₩128,741 | ₩127,337 | ₩127,497 | -0.41% | 216.3만 |
|---|
| 2026.03.09 | ₩124,622 | ₩128,300 | ₩124,529 | ₩127,979 | +2.69% | 7만 |
|---|
| 2026.03.06 | ₩125,786 | ₩127,634 | ₩125,786 | ₩126,120 | +0.27% | 9.5만 |
|---|
| 2026.03.05 | ₩127,230 | ₩128,324 | ₩126,160 | ₩127,858 | +0.49% | 7.2만 |
|---|
| 2026.03.04 | ₩126,976 | ₩128,206 | ₩126,494 | ₩127,591 | +0.48% | 15.7만 |
|---|
| 2026.03.03 | ₩124,810 | ₩126,708 | ₩124,021 | ₩126,227 | +1.14% | 6.1만 |
|---|
| 2026.03.02 | ₩125,090 | ₩128,273 | ₩125,090 | ₩127,832 | +2.19% | 7.9만 |
|---|
| 2026.02.27 | ₩126,093 | ₩127,390 | ₩126,093 | ₩127,350 | +1.00% | 5.2만 |
|---|
| 2026.02.26 | ₩129,396 | ₩129,396 | ₩126,996 | ₩128,193 | -0.93% | 5.2만 |
|---|
| 2026.02.25 | ₩128,821 | ₩129,851 | ₩128,420 | ₩129,516 | +0.54% | 3.8만 |
|---|
| 2026.02.24 | ₩126,896 | ₩128,385 | ₩126,287 | ₩128,139 | +0.98% | 3.6만 |
|---|
| 2026.02.23 | ₩128,326 | ₩128,326 | ₩126,147 | ₩126,735 | -1.24% | 5.4만 |
|---|
| 2026.02.20 | ₩128,186 | ₩130,024 | ₩128,186 | ₩128,888 | +0.55% | 5.7만 |
|---|
| 2026.02.19 | ₩128,781 | ₩128,928 | ₩127,925 | ₩128,928 | +0.11% | 6.4만 |
|---|
| 2026.02.18 | ₩128,427 | ₩129,851 | ₩128,427 | ₩129,182 | +0.59% | 6.1만 |
|---|
| 2026.02.17 | ₩127,537 | ₩128,714 | ₩126,492 | ₩128,059 | +0.41% | 6.9만 |
|---|
| 2026.02.13 | ₩128,460 | ₩129,356 | ₩127,925 | ₩128,366 | -0.07% | 7.6만 |
|---|
| 2026.02.12 | ₩130,840 | ₩131,241 | ₩127,765 | ₩127,925 | -2.23% | 13.4만 |
|---|
| 2026.02.11 | ₩131,067 | ₩131,067 | ₩128,941 | ₩130,105 | -0.73% | 7.7만 |
|---|
| 2026.02.10 | ₩130,506 | ₩130,793 | ₩129,744 | ₩129,891 | -0.47% | 5만 |
|---|
| 2026.02.09 | ₩128,086 | ₩130,606 | ₩128,086 | ₩130,118 | +1.59% | 5.7만 |
|---|
| 2026.02.06 | ₩125,879 | ₩128,540 | ₩125,759 | ₩128,407 | +2.01% | 11만 |
|---|
| 2026.02.05 | ₩125,144 | ₩126,160 | ₩123,355 | ₩123,660 | -1.19% | 16.6만 |
|---|
| 2026.02.04 | ₩127,912 | ₩127,912 | ₩124,609 | ₩125,826 | -1.63% | 7.1만 |
|---|
| 2026.02.03 | ₩131,428 | ₩131,428 | ₩126,695 | ₩127,965 | -2.64% | 7만 |
|---|
| 2026.02.02 | ₩130,279 | ₩132,284 | ₩130,051 | ₩131,255 | +0.75% | 20.8만 |
|---|
| 2026.01.30 | ₩131,562 | ₩132,378 | ₩130,452 | ₩130,827 | -0.56% | 6.6만 |
|---|
| 2026.01.29 | ₩132,953 | ₩133,046 | ₩130,024 | ₩132,405 | -0.41% | 4.6만 |
|---|
| 2026.01.28 | ₩133,474 | ₩133,869 | ₩132,886 | ₩133,194 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩133,060 | ₩133,367 | ₩132,536 | ₩132,939 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩131,629 | ₩132,846 | ₩131,576 | ₩132,565 | +0.71% | 7만 |
|---|
| 2026.01.23 | ₩131,683 | ₩131,963 | ₩131,174 | ₩131,602 | -0.06% | 13만 |
|---|
| 2026.01.22 | ₩132,311 | ₩132,445 | ₩131,317 | ₩131,669 | -0.49% | 9.7만 |
|---|
| 2026.01.21 | ₩129,944 | ₩131,535 | ₩129,336 | ₩130,840 | +0.69% | 5.5만 |
|---|
| 2026.01.20 | ₩129,597 | ₩130,640 | ₩128,941 | ₩128,995 | -0.46% | 17.4만 |
|---|
| 2026.01.16 | ₩132,411 | ₩132,672 | ₩131,586 | ₩132,044 | -0.28% | 9.1만 |
|---|
| 2026.01.15 | ₩132,405 | ₩132,939 | ₩131,669 | ₩131,816 | -0.44% | 14.5만 |
|---|
| 2026.01.14 | ₩132,191 | ₩132,191 | ₩130,078 | ₩131,134 | -0.80% | 301.1만 |
|---|
| 2026.01.13 | ₩133,180 | ₩133,474 | ₩132,284 | ₩132,953 | -0.17% | 9.9만 |
|---|
| 2026.01.12 | ₩131,348 | ₩133,434 | ₩131,348 | ₩133,113 | +1.34% | 7.2만 |
|---|
| 2026.01.09 | ₩132,097 | ₩132,859 | ₩132,044 | ₩132,471 | +0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩133,314 | ₩133,335 | ₩131,576 | ₩131,816 | -1.12% | 3.6만 |
|---|
| 2026.01.07 | ₩133,528 | ₩134,503 | ₩133,207 | ₩133,720 | +0.14% | 3.8만 |
|---|
| 2026.01.06 | ₩132,311 | ₩133,715 | ₩132,017 | ₩133,448 | +0.86% | 11.1만 |
|---|
| 2026.01.05 | ₩132,258 | ₩132,846 | ₩131,736 | ₩131,923 | -0.25% | 16.4만 |
|---|
| 2026.01.02 | ₩131,990 | ₩132,057 | ₩130,490 | ₩131,081 | -0.69% | 25만 |
|---|
| 2025.12.31 | ₩132,204 | ₩132,204 | ₩130,773 | ₩130,773 | -1.08% | 4만 |
|---|
| 2025.12.30 | ₩132,231 | ₩132,413 | ₩131,870 | ₩131,883 | -0.26% | 3.4만 |
|---|
| 2025.12.29 | ₩132,017 | ₩132,679 | ₩131,843 | ₩132,284 | +0.20% | 4.4만 |
|---|
| 2025.12.26 | ₩132,565 | ₩133,140 | ₩132,525 | ₩133,020 | +0.34% | 5.7만 |
|---|
| 2025.12.24 | ₩132,271 | ₩132,592 | ₩132,040 | ₩132,538 | +0.20% | 4.2만 |
|---|
| 2025.12.23 | ₩131,094 | ₩132,324 | ₩131,094 | ₩132,324 | +0.94% | 13.5만 |
|---|
| 2025.12.22 | ₩131,642 | ₩131,683 | ₩131,134 | ₩131,656 | +0.01% | 6.2만 |
|---|
| 2025.12.19 | ₩128,527 | ₩130,613 | ₩128,527 | ₩130,506 | +1.54% | 5.8만 |
|---|
| 2025.12.18 | ₩128,166 | ₩128,981 | ₩127,698 | ₩128,005 | -0.13% | 7.9만 |
|---|
| 2025.12.17 | ₩129,436 | ₩129,436 | ₩126,575 | ₩126,575 | -2.21% | 5.4만 |
|---|
| 2025.12.16 | ₩128,995 | ₩129,730 | ₩128,754 | ₩129,449 | +0.35% | 6.4만 |
|---|
| 2025.12.15 | ₩130,920 | ₩130,920 | ₩129,249 | ₩129,302 | -1.24% | 5.2만 |
|---|
| 2025.12.12 | ₩132,699 | ₩132,739 | ₩130,078 | ₩130,212 | -1.87% | 9.5만 |
|---|
| 2025.12.11 | ₩132,284 | ₩133,595 | ₩131,228 | ₩133,488 | +0.91% | 13.9만 |
|---|
| 2025.12.10 | ₩132,685 | ₩133,671 | ₩131,990 | ₩133,314 | +0.47% | 4.1만 |
|---|
| 2025.12.09 | ₩132,766 | ₩132,859 | ₩132,419 | ₩132,538 | -0.17% | 4.9만 |
|---|
| 2025.12.08 | ₩133,267 | ₩133,488 | ₩132,378 | ₩132,993 | -0.21% | 5.4만 |
|---|
| 2025.12.05 | ₩132,324 | ₩133,227 | ₩132,324 | ₩132,752 | +0.32% | 4.8만 |
|---|
| 2025.12.04 | ₩131,816 | ₩132,284 | ₩131,248 | ₩131,950 | +0.10% | 16.3만 |
|---|
| 2025.12.03 | ₩131,027 | ₩131,709 | ₩130,700 | ₩131,589 | +0.43% | 7.5만 |
|---|
| 2025.12.02 | ₩131,495 | ₩132,179 | ₩131,335 | ₩131,455 | -0.03% | 3만 |
|---|
| 2025.12.01 | ₩129,958 | ₩131,174 | ₩129,958 | ₩130,345 | +0.30% | 4.2만 |
|---|
| 2025.11.28 | ₩130,693 | ₩131,041 | ₩130,573 | ₩130,894 | +0.15% | 2.4만 |
|---|
| 2025.11.26 | ₩130,586 | ₩131,081 | ₩130,185 | ₩130,666 | +0.06% | 4.4만 |
|---|
| 2025.11.25 | ₩128,059 | ₩129,919 | ₩126,608 | ₩129,730 | +1.31% | 4.9만 |
|---|
| 2025.11.24 | ₩127,230 | ₩128,968 | ₩127,230 | ₩128,754 | +1.20% | 3.6만 |
|---|
| 2025.11.21 | ₩126,187 | ₩128,119 | ₩124,810 | ₩126,722 | +0.42% | 3.4만 |
|---|
| 2025.11.20 | ₩131,188 | ₩131,374 | ₩125,726 | ₩125,799 | -4.11% | 3.2만 |
|---|
| 2025.11.19 | ₩128,086 | ₩129,343 | ₩127,992 | ₩128,800 | +0.56% | 3.7만 |
|---|
| 2025.11.18 | ₩127,965 | ₩128,714 | ₩127,029 | ₩127,818 | -0.11% | 4.2만 |
|---|
| 2025.11.17 | ₩130,011 | ₩130,787 | ₩128,329 | ₩128,834 | -0.91% | 3.9만 |
|---|
| 2025.11.14 | ₩128,981 | ₩131,763 | ₩128,981 | ₩130,652 | +1.29% | 2.8만 |
|---|
| 2025.11.13 | ₩132,498 | ₩132,498 | ₩130,372 | ₩130,629 | -1.41% | 4만 |
|---|
| 2025.11.12 | ₩133,501 | ₩133,722 | ₩133,040 | ₩133,367 | -0.10% | 3만 |
|---|
| 2025.11.11 | ₩132,726 | ₩133,100 | ₩132,057 | ₩132,592 | -0.10% | 2.4만 |
|---|
| 2025.11.10 | ₩132,739 | ₩133,662 | ₩131,990 | ₩133,381 | +0.48% | 5.4만 |
|---|
| 2025.11.07 | ₩129,556 | ₩130,720 | ₩128,209 | ₩130,720 | +0.90% | 3만 |
|---|
| 2025.11.06 | ₩133,207 | ₩133,207 | ₩130,075 | ₩130,399 | -2.11% | 4.7만 |
|---|
| 2025.11.05 | ₩133,140 | ₩134,491 | ₩133,140 | ₩133,314 | +0.13% | 2.9만 |
|---|
| 2025.11.04 | ₩134,611 | ₩135,453 | ₩133,768 | ₩133,862 | -0.56% | 5.3만 |
|---|
| 2025.11.03 | ₩137,272 | ₩137,272 | ₩135,707 | ₩136,577 | -0.51% | 3.1만 |
|---|
| 2025.10.31 | ₩136,697 | ₩137,045 | ₩135,821 | ₩136,249 | -0.33% | 3.3만 |
|---|
| 2025.10.30 | ₩135,788 | ₩137,058 | ₩135,761 | ₩135,814 | +0.02% | 4만 |
|---|
| 2025.10.29 | ₩137,860 | ₩137,994 | ₩136,068 | ₩136,911 | -0.69% | 5.2만 |
|---|
| 2025.10.28 | ₩136,710 | ₩137,653 | ₩136,336 | ₩137,085 | +0.27% | 7.4만 |
|---|
| 2025.10.27 | ₩136,550 | ₩136,817 | ₩135,961 | ₩136,790 | +0.18% | 3.9만 |
|---|
| 2025.10.24 | ₩134,918 | ₩135,480 | ₩134,918 | ₩135,039 | +0.09% | 6.6만 |
|---|
| 2025.10.23 | ₩132,498 | ₩133,782 | ₩132,498 | ₩133,683 | +0.89% | 2.7만 |
|---|
| 2025.10.22 | ₩133,809 | ₩134,009 | ₩131,683 | ₩132,458 | -1.01% | 25만 |
|---|
| 2025.10.21 | ₩133,100 | ₩134,317 | ₩133,100 | ₩134,049 | +0.71% | 3.1만 |
|---|
| 2025.10.20 | ₩132,846 | ₩133,662 | ₩132,846 | ₩133,474 | +0.47% | 23.9만 |
|---|
| 2025.10.17 | ₩130,813 | ₩132,405 | ₩130,760 | ₩132,097 | +0.98% | 8.6만 |
|---|
| 2025.10.16 | ₩133,113 | ₩133,153 | ₩130,787 | ₩131,562 | -1.17% | 22.1만 |
|---|
| 2025.10.15 | ₩133,782 | ₩133,874 | ₩131,556 | ₩132,405 | -1.03% | 2.4만 |
|---|
| 2025.10.14 | ₩131,816 | ₩133,234 | ₩130,887 | ₩132,244 | +0.32% | 22만 |
|---|
| 2025.10.13 | ₩133,421 | ₩133,802 | ₩132,823 | ₩133,300 | -0.09% | 2.5만 |
|---|
| 2025.10.10 | ₩135,493 | ₩135,614 | ₩130,960 | ₩130,960 | -3.35% | 12.2만 |
|---|