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 | ₩154,505 | ₩154,505 | ₩153,650 | ₩154,078 | -0.28% | 4.1만 |
| 2026.10.08 | ₩153,784 | ₩154,411 | ₩152,436 | ₩153,170 | -0.40% | 6.8만 |
| 2026.10.07 | ₩154,839 | ₩154,992 | ₩154,325 | ₩154,825 | -0.01% | 4.7만 |
| 2026.10.06 | ₩155,880 | ₩156,814 | ₩155,613 | ₩156,027 | +0.09% | 14.4만 |
| 2026.10.05 | ₩153,437 | ₩155,453 | ₩153,437 | ₩155,039 | +1.04% | 8.5만 |
| 2026.10.02 | ₩153,984 | ₩154,083 | ₩152,703 | ₩153,263 | -0.47% | 4.4만 |
| 2026.10.01 | ₩152,542 | ₩152,910 | ₩151,127 | ₩152,462 | -0.05% | 9.2만 |
| 2026.09.30 | ₩152,409 | ₩152,676 | ₩151,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,768 |
| -0.42% |
| 6.4만 |
| 2026.09.29 | ₩152,743 | ₩152,743 | ₩151,528 | ₩151,902 | -0.55% | 10만 |
|---|
| 2026.09.28 | ₩151,635 | ₩152,289 | ₩150,847 | ₩151,581 | -0.04% | 6만 |
|---|
| 2026.09.25 | ₩152,169 | ₩152,456 | ₩151,434 | ₩152,155 | -0.01% | 3.8만 |
|---|
| 2026.09.24 | ₩150,674 | ₩151,868 | ₩150,513 | ₩151,621 | +0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩152,235 | ₩152,235 | ₩151,181 | ₩151,795 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩151,822 | ₩152,890 | ₩151,822 | ₩152,769 | +0.62% | 9.6만 |
|---|
| 2026.09.21 | ₩149,833 | ₩152,175 | ₩149,833 | ₩151,915 | +1.39% | 3.6만 |
|---|
| 2026.09.18 | ₩147,643 | ₩148,591 | ₩147,432 | ₩148,591 | +0.64% | 4.7만 |
|---|
| 2026.09.17 | ₩148,244 | ₩148,244 | ₩147,430 | ₩147,630 | -0.41% | 9.8만 |
|---|
| 2026.09.16 | ₩146,882 | ₩147,510 | ₩145,047 | ₩145,921 | -0.65% | 5.7만 |
|---|
| 2026.09.15 | ₩147,283 | ₩147,283 | ₩145,854 | ₩146,068 | -0.82% | 6.7만 |
|---|
| 2026.09.14 | ₩146,148 | ₩147,790 | ₩145,915 | ₩147,083 | +0.64% | 5만 |
|---|
| 2026.09.11 | ₩148,925 | ₩148,925 | ₩148,143 | ₩148,311 | -0.41% | 6.1만 |
|---|
| 2026.09.10 | ₩147,657 | ₩148,604 | ₩147,536 | ₩147,563 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩150,233 | ₩150,233 | ₩149,229 | ₩149,379 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩151,888 | ₩151,888 | ₩150,487 | ₩150,674 | -0.80% | 6.9만 |
|---|
| 2026.09.04 | ₩151,087 | ₩152,069 | ₩151,047 | ₩151,434 | +0.23% | 3.5만 |
|---|
| 2026.09.03 | ₩150,313 | ₩151,001 | ₩149,325 | ₩150,768 | +0.30% | 76.3만 |
|---|
| 2026.09.02 | ₩149,859 | ₩150,763 | ₩149,699 | ₩150,246 | +0.26% | 8.7만 |
|---|
| 2026.09.01 | ₩150,633 | ₩151,145 | ₩149,699 | ₩150,246 | -0.26% | 3.9만 |
|---|
| 2026.08.31 | ₩152,069 | ₩152,596 | ₩151,728 | ₩152,356 | +0.19% | 3.8만 |
|---|
| 2026.08.28 | ₩154,678 | ₩154,678 | ₩152,442 | ₩152,542 | -1.38% | 3.3만 |
|---|
| 2026.08.27 | ₩154,278 | ₩155,299 | ₩154,131 | ₩154,972 | +0.45% | 3.8만 |
|---|
| 2026.08.26 | ₩152,142 | ₩152,876 | ₩151,724 | ₩152,008 | -0.09% | 9.5만 |
|---|
| 2026.08.25 | ₩152,636 | ₩153,130 | ₩152,169 | ₩152,595 | -0.03% | 209.9만 |
|---|
| 2026.08.24 | ₩152,422 | ₩152,422 | ₩150,847 | ₩151,381 | -0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩153,517 | ₩153,517 | ₩152,382 | ₩153,023 | -0.32% | 2.5만 |
|---|
| 2026.08.20 | ₩152,823 | ₩153,157 | ₩151,948 | ₩152,396 | -0.28% | 23.5만 |
|---|
| 2026.08.19 | ₩154,865 | ₩154,865 | ₩152,890 | ₩153,317 | -1.00% | 2.3만 |
|---|
| 2026.08.18 | ₩154,638 | ₩154,959 | ₩154,043 | ₩154,224 | -0.27% | 4.7만 |
|---|
| 2026.08.17 | ₩157,909 | ₩157,909 | ₩156,761 | ₩156,761 | -0.73% | 3.7만 |
|---|
| 2026.08.14 | ₩158,176 | ₩158,176 | ₩157,041 | ₩157,415 | -0.48% | 4.1만 |
|---|
| 2026.08.13 | ₩157,308 | ₩158,483 | ₩157,308 | ₩157,996 | +0.44% | 4.2만 |
|---|
| 2026.08.12 | ₩156,908 | ₩157,095 | ₩156,440 | ₩156,601 | -0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩156,507 | ₩156,507 | ₩155,119 | ₩155,274 | -0.79% | 3.8만 |
|---|
| 2026.08.10 | ₩155,886 | ₩156,364 | ₩155,346 | ₩155,386 | -0.32% | 3.5만 |
|---|
| 2026.08.07 | ₩156,093 | ₩156,093 | ₩155,146 | ₩155,920 | -0.11% | 3.1만 |
|---|
| 2026.08.06 | ₩154,278 | ₩155,466 | ₩154,278 | ₩154,398 | +0.08% | 3.7만 |
|---|
| 2026.08.05 | ₩156,561 | ₩157,709 | ₩155,893 | ₩155,960 | -0.38% | 5.1만 |
|---|
| 2026.08.04 | ₩153,771 | ₩155,760 | ₩153,036 | ₩155,399 | +1.06% | 4.7만 |
|---|
| 2026.08.03 | ₩149,419 | ₩151,648 | ₩149,419 | ₩151,408 | +1.33% | 5.7만 |
|---|
| 2026.07.31 | ₩151,284 | ₩151,284 | ₩148,758 | ₩149,686 | -1.06% | 1.9만 |
|---|
| 2026.07.30 | ₩148,805 | ₩149,405 | ₩147,857 | ₩149,299 | +0.33% | 4.7만 |
|---|
| 2026.07.29 | ₩147,510 | ₩148,845 | ₩145,561 | ₩145,694 | -1.23% | 12.9만 |
|---|
| 2026.07.28 | ₩148,284 | ₩148,575 | ₩146,188 | ₩148,097 | -0.13% | 3.5만 |
|---|
| 2026.07.27 | ₩151,394 | ₩151,394 | ₩147,316 | ₩148,738 | -1.75% | 3.6만 |
|---|
| 2026.07.24 | ₩150,100 | ₩151,187 | ₩148,818 | ₩149,325 | -0.52% | 3.6만 |
|---|
| 2026.07.23 | ₩150,246 | ₩151,109 | ₩149,859 | ₩150,367 | +0.08% | 3.9만 |
|---|
| 2026.07.22 | ₩150,987 | ₩152,476 | ₩150,987 | ₩151,621 | +0.42% | 4.6만 |
|---|
| 2026.07.21 | ₩151,595 | ₩152,129 | ₩150,727 | ₩151,982 | +0.26% | 3.8만 |
|---|
| 2026.07.20 | ₩151,448 | ₩151,608 | ₩149,512 | ₩149,632 | -1.20% | 5.1만 |
|---|
| 2026.07.17 | ₩148,177 | ₩151,121 | ₩147,663 | ₩149,963 | +1.21% | 4.6만 |
|---|
| 2026.07.16 | ₩151,902 | ₩152,416 | ₩150,547 | ₩151,314 | -0.39% | 3.6만 |
|---|
| 2026.07.15 | ₩155,479 | ₩155,479 | ₩151,541 | ₩153,464 | -1.30% | 3.3만 |
|---|
| 2026.07.14 | ₩155,065 | ₩155,065 | ₩153,544 | ₩154,665 | -0.26% | 3.8만 |
|---|
| 2026.07.13 | ₩153,557 | ₩154,282 | ₩152,249 | ₩152,583 | -0.63% | 3.8만 |
|---|
| 2026.07.10 | ₩154,305 | ₩155,413 | ₩153,917 | ₩155,131 | +0.54% | 3.3만 |
|---|
| 2026.07.09 | ₩154,104 | ₩155,036 | ₩153,837 | ₩154,491 | +0.25% | 2.5만 |
|---|
| 2026.07.08 | ₩150,567 | ₩152,449 | ₩150,126 | ₩152,342 | +1.18% | 5.3만 |
|---|
| 2026.07.07 | ₩152,569 | ₩152,569 | ₩150,313 | ₩151,848 | -0.47% | 7만 |
|---|
| 2026.07.06 | ₩153,744 | ₩154,972 | ₩153,744 | ₩154,158 | +0.27% | 6.3만 |
|---|
| 2026.07.02 | ₩154,905 | ₩155,252 | ₩150,955 | ₩152,436 | -1.59% | 6.9만 |
|---|
| 2026.07.01 | ₩154,224 | ₩155,653 | ₩153,517 | ₩154,371 | +0.10% | 16.5만 |
|---|
| 2026.06.30 | ₩154,171 | ₩156,414 | ₩154,171 | ₩156,267 | +1.36% | 3.8만 |
|---|
| 2026.06.29 | ₩151,541 | ₩154,171 | ₩150,859 | ₩153,971 | +1.60% | 3.8만 |
|---|
| 2026.06.26 | ₩150,073 | ₩151,595 | ₩149,664 | ₩150,193 | +0.08% | 2.7만 |
|---|
| 2026.06.25 | ₩153,650 | ₩153,650 | ₩150,954 | ₩151,888 | -1.15% | 3.3만 |
|---|
| 2026.06.24 | ₩150,740 | ₩151,788 | ₩149,726 | ₩150,807 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩149,819 | ₩151,595 | ₩149,819 | ₩150,393 | +0.38% | 6만 |
|---|
| 2026.06.22 | ₩155,746 | ₩155,987 | ₩153,757 | ₩154,371 | -0.88% | 11.7만 |
|---|
| 2026.06.18 | ₩155,012 | ₩155,539 | ₩154,625 | ₩154,732 | -0.18% | 5.7만 |
|---|
| 2026.06.17 | ₩154,051 | ₩154,638 | ₩151,715 | ₩151,942 | -1.37% | 4.3만 |
|---|
| 2026.06.16 | ₩154,224 | ₩155,025 | ₩152,476 | ₩152,583 | -1.06% | 3.4만 |
|---|
| 2026.06.15 | ₩153,343 | ₩154,525 | ₩153,090 | ₩154,438 | +0.71% | 3.5만 |
|---|
| 2026.06.12 | ₩149,966 | ₩150,540 | ₩148,618 | ₩150,006 | +0.03% | 3.7만 |
|---|
| 2026.06.11 | ₩145,975 | ₩149,579 | ₩145,761 | ₩149,165 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩146,375 | ₩148,231 | ₩144,578 | ₩144,706 | -1.14% | 3.7만 |
|---|
| 2026.06.09 | ₩149,232 | ₩150,740 | ₩143,679 | ₩147,950 | -0.86% | 27.7만 |
|---|
| 2026.06.08 | ₩149,112 | ₩149,185 | ₩147,750 | ₩148,044 | -0.72% | 7.9만 |
|---|
| 2026.06.05 | ₩150,340 | ₩150,340 | ₩146,108 | ₩146,348 | -2.65% | 5.8만 |
|---|
| 2026.06.04 | ₩150,687 | ₩153,076 | ₩150,587 | ₩152,436 | +1.16% | 14.5만 |
|---|
| 2026.06.03 | ₩153,904 | ₩153,904 | ₩152,549 | ₩153,036 | -0.56% | 3만 |
|---|
| 2026.06.02 | ₩153,517 | ₩153,984 | ₩153,283 | ₩153,957 | +0.29% | 11.7만 |
|---|
| 2026.06.01 | ₩150,353 | ₩153,250 | ₩149,966 | ₩152,916 | +1.70% | 5.7만 |
|---|
| 2026.05.29 | ₩149,926 | ₩150,680 | ₩149,365 | ₩150,126 | +0.13% | 7.9만 |
|---|
| 2026.05.28 | ₩147,964 | ₩149,666 | ₩147,603 | ₩149,352 | +0.94% | 5.8만 |
|---|
| 2026.05.27 | ₩149,485 | ₩149,485 | ₩147,790 | ₩148,191 | -0.87% | 6.9만 |
|---|
| 2026.05.26 | ₩149,125 | ₩150,126 | ₩148,698 | ₩149,526 | +0.27% | 5만 |
|---|
| 2026.05.22 | ₩148,377 | ₩148,938 | ₩147,536 | ₩147,964 | -0.28% | 37.9만 |
|---|
| 2026.05.21 | ₩146,028 | ₩147,603 | ₩145,961 | ₩147,069 | +0.71% | 7.6만 |
|---|
| 2026.05.20 | ₩145,361 | ₩147,336 | ₩144,493 | ₩147,002 | +1.13% | 19.5만 |
|---|
| 2026.05.19 | ₩144,653 | ₩145,708 | ₩144,152 | ₩144,573 | -0.06% | 2.8만 |
|---|
| 2026.05.18 | ₩146,816 | ₩146,816 | ₩144,366 | ₩145,708 | -0.75% | 6.4만 |
|---|
| 2026.05.15 | ₩146,682 | ₩147,550 | ₩145,521 | ₩145,988 | -0.47% | 18.1만 |
|---|
| 2026.05.14 | ₩146,682 | ₩149,045 | ₩146,682 | ₩149,018 | +1.59% | 7.2만 |
|---|
| 2026.05.13 | ₩145,961 | ₩146,681 | ₩144,199 | ₩146,148 | +0.13% | 18.4만 |
|---|
| 2026.05.12 | ₩145,040 | ₩145,377 | ₩143,425 | ₩145,347 | +0.21% | 5.3만 |
|---|
| 2026.05.11 | ₩144,807 | ₩146,422 | ₩144,760 | ₩145,761 | +0.66% | 16.6만 |
|---|
| 2026.05.08 | ₩144,746 | ₩145,320 | ₩144,299 | ₩145,147 | +0.28% | 4.7만 |
|---|
| 2026.05.07 | ₩145,454 | ₩145,693 | ₩143,772 | ₩144,253 | -0.83% | 15.1만 |
|---|
| 2026.05.06 | ₩142,757 | ₩143,986 | ₩142,330 | ₩143,799 | +0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩140,782 | ₩141,062 | ₩140,274 | ₩140,608 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩140,034 | ₩140,509 | ₩138,813 | ₩139,567 | -0.33% | 8.4만 |
|---|
| 2026.05.01 | ₩140,041 | ₩140,835 | ₩139,747 | ₩139,967 | -0.05% | 5.8만 |
|---|
| 2026.04.30 | ₩139,113 | ₩139,594 | ₩137,545 | ₩139,473 | +0.26% | 4.2만 |
|---|
| 2026.04.29 | ₩137,872 | ₩137,872 | ₩136,483 | ₩137,565 | -0.22% | 17.3만 |
|---|
| 2026.04.28 | ₩137,458 | ₩138,002 | ₩136,824 | ₩137,551 | +0.07% | 4.5만 |
|---|
| 2026.04.27 | ₩139,473 | ₩140,288 | ₩138,686 | ₩140,034 | +0.40% | 15.8만 |
|---|
| 2026.04.24 | ₩138,219 | ₩139,994 | ₩137,791 | ₩139,714 | +1.08% | 5.8만 |
|---|
| 2026.04.23 | ₩137,698 | ₩138,205 | ₩135,616 | ₩137,191 | -0.37% | 18.6만 |
|---|
| 2026.04.22 | ₩138,139 | ₩138,833 | ₩137,807 | ₩138,833 | +0.50% | 5.4만 |
|---|
| 2026.04.21 | ₩137,298 | ₩138,139 | ₩136,430 | ₩136,724 | -0.42% | 21.5만 |
|---|
| 2026.04.20 | ₩136,470 | ₩136,950 | ₩135,836 | ₩136,910 | +0.32% | 6.9만 |
|---|
| 2026.04.17 | ₩135,989 | ₩137,031 | ₩135,762 | ₩136,790 | +0.59% | 13.6만 |
|---|
| 2026.04.16 | ₩134,481 | ₩135,135 | ₩133,800 | ₩134,681 | +0.15% | 8.9만 |
|---|
| 2026.04.15 | ₩132,612 | ₩133,960 | ₩132,372 | ₩133,907 | +0.98% | 15.7만 |
|---|
| 2026.04.14 | ₩131,290 | ₩132,071 | ₩131,197 | ₩132,038 | +0.57% | 9.5만 |
|---|
| 2026.04.13 | ₩127,539 | ₩130,409 | ₩127,446 | ₩130,329 | +2.19% | 14.1만 |
|---|
| 2026.04.10 | ₩128,687 | ₩128,687 | ₩127,920 | ₩128,180 | -0.39% | 5.9만 |
|---|
| 2026.04.09 | ₩128,100 | ₩128,280 | ₩127,005 | ₩128,140 | +0.03% | 7.2만 |
|---|
| 2026.04.08 | ₩128,754 | ₩129,395 | ₩127,486 | ₩128,233 | -0.40% | 4.3만 |
|---|
| 2026.04.07 | ₩123,321 | ₩124,402 | ₩122,386 | ₩124,402 | +0.88% | 9.1만 |
|---|
| 2026.04.06 | ₩123,307 | ₩123,721 | ₩122,867 | ₩123,681 | +0.30% | 6.2만 |
|---|
| 2026.04.02 | ₩120,237 | ₩123,214 | ₩120,024 | ₩123,147 | +2.42% | 9.7만 |
|---|
| 2026.04.01 | ₩122,627 | ₩123,554 | ₩122,119 | ₩122,693 | +0.05% | 5만 |
|---|
| 2026.03.31 | ₩118,448 | ₩121,492 | ₩118,382 | ₩121,399 | +2.49% | 10.4만 |
|---|
| 2026.03.30 | ₩118,542 | ₩118,542 | ₩116,366 | ₩116,873 | -1.41% | 11.7만 |
|---|
| 2026.03.27 | ₩119,303 | ₩119,450 | ₩117,474 | ₩117,607 | -1.42% | 5.8만 |
|---|
| 2026.03.26 | ₩121,999 | ₩122,974 | ₩120,357 | ₩120,357 | -1.35% | 5.5만 |
|---|
| 2026.03.25 | ₩123,815 | ₩124,309 | ₩123,161 | ₩123,428 | -0.31% | 5.5만 |
|---|
| 2026.03.24 | ₩122,920 | ₩123,221 | ₩121,839 | ₩122,440 | -0.39% | 7만 |
|---|
| 2026.03.23 | ₩123,895 | ₩125,483 | ₩123,574 | ₩123,828 | -0.05% | 8만 |
|---|
| 2026.03.20 | ₩124,068 | ₩124,068 | ₩121,193 | ₩121,852 | -1.79% | 4.5만 |
|---|
| 2026.03.19 | ₩123,094 | ₩124,963 | ₩123,094 | ₩124,389 | +1.05% | 13.7만 |
|---|
| 2026.03.18 | ₩125,083 | ₩125,790 | ₩124,349 | ₩124,362 | -0.58% | 8.8만 |
|---|
| 2026.03.17 | ₩126,031 | ₩126,672 | ₩125,523 | ₩125,577 | -0.36% | 12만 |
|---|
| 2026.03.16 | ₩125,056 | ₩126,218 | ₩125,056 | ₩125,403 | +0.28% | 5.4만 |
|---|
| 2026.03.13 | ₩125,537 | ₩126,184 | ₩123,588 | ₩123,735 | -1.44% | 7.6만 |
|---|
| 2026.03.12 | ₩126,138 | ₩126,482 | ₩124,816 | ₩124,829 | -1.04% | 13.6만 |
|---|
| 2026.03.11 | ₩127,739 | ₩128,167 | ₩126,471 | ₩127,246 | -0.39% | 11.6만 |
|---|
| 2026.03.10 | ₩127,806 | ₩128,527 | ₩127,125 | ₩127,286 | -0.41% | 216.3만 |
|---|
| 2026.03.09 | ₩124,415 | ₩128,087 | ₩124,322 | ₩127,766 | +2.69% | 7만 |
|---|
| 2026.03.06 | ₩125,577 | ₩127,422 | ₩125,577 | ₩125,911 | +0.27% | 9.5만 |
|---|
| 2026.03.05 | ₩127,019 | ₩128,111 | ₩125,951 | ₩127,646 | +0.49% | 7.2만 |
|---|
| 2026.03.04 | ₩126,765 | ₩127,993 | ₩126,284 | ₩127,379 | +0.48% | 15.7만 |
|---|
| 2026.03.03 | ₩124,602 | ₩126,498 | ₩123,815 | ₩126,017 | +1.14% | 6.1만 |
|---|
| 2026.03.02 | ₩124,883 | ₩128,060 | ₩124,883 | ₩127,619 | +2.19% | 7.9만 |
|---|
| 2026.02.27 | ₩125,884 | ₩127,179 | ₩125,884 | ₩127,139 | +1.00% | 5.2만 |
|---|
| 2026.02.26 | ₩129,181 | ₩129,181 | ₩126,785 | ₩127,980 | -0.93% | 5.2만 |
|---|
| 2026.02.25 | ₩128,607 | ₩129,635 | ₩128,207 | ₩129,301 | +0.54% | 3.8만 |
|---|
| 2026.02.24 | ₩126,685 | ₩128,172 | ₩126,077 | ₩127,926 | +0.98% | 3.6만 |
|---|
| 2026.02.23 | ₩128,113 | ₩128,113 | ₩125,937 | ₩126,525 | -1.24% | 5.4만 |
|---|
| 2026.02.20 | ₩127,973 | ₩129,809 | ₩127,973 | ₩128,674 | +0.55% | 5.7만 |
|---|
| 2026.02.19 | ₩128,567 | ₩128,714 | ₩127,713 | ₩128,714 | +0.11% | 6.4만 |
|---|
| 2026.02.18 | ₩128,213 | ₩129,635 | ₩128,213 | ₩128,968 | +0.59% | 6.1만 |
|---|
| 2026.02.17 | ₩127,326 | ₩128,500 | ₩126,282 | ₩127,846 | +0.41% | 6.9만 |
|---|
| 2026.02.13 | ₩128,247 | ₩129,141 | ₩127,713 | ₩128,153 | -0.07% | 7.6만 |
|---|
| 2026.02.12 | ₩130,623 | ₩131,023 | ₩127,553 | ₩127,713 | -2.23% | 13.4만 |
|---|
| 2026.02.11 | ₩130,850 | ₩130,850 | ₩128,727 | ₩129,889 | -0.73% | 7.7만 |
|---|
| 2026.02.10 | ₩130,289 | ₩130,576 | ₩129,528 | ₩129,675 | -0.47% | 5만 |
|---|
| 2026.02.09 | ₩127,873 | ₩130,389 | ₩127,873 | ₩129,902 | +1.59% | 5.7만 |
|---|
| 2026.02.06 | ₩125,670 | ₩128,327 | ₩125,550 | ₩128,193 | +2.01% | 11만 |
|---|
| 2026.02.05 | ₩124,936 | ₩125,951 | ₩123,150 | ₩123,454 | -1.19% | 16.6만 |
|---|
| 2026.02.04 | ₩127,699 | ₩127,699 | ₩124,402 | ₩125,617 | -1.63% | 7.1만 |
|---|
| 2026.02.03 | ₩131,210 | ₩131,210 | ₩126,485 | ₩127,753 | -2.64% | 7만 |
|---|
| 2026.02.02 | ₩130,062 | ₩132,065 | ₩129,835 | ₩131,037 | +0.75% | 20.8만 |
|---|
| 2026.01.30 | ₩131,344 | ₩132,158 | ₩130,236 | ₩130,610 | -0.56% | 6.6만 |
|---|
| 2026.01.29 | ₩132,732 | ₩132,826 | ₩129,809 | ₩132,185 | -0.41% | 4.6만 |
|---|
| 2026.01.28 | ₩133,253 | ₩133,647 | ₩132,665 | ₩132,972 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩132,839 | ₩133,146 | ₩132,316 | ₩132,719 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩131,411 | ₩132,625 | ₩131,357 | ₩132,345 | +0.71% | 7만 |
|---|
| 2026.01.23 | ₩131,464 | ₩131,744 | ₩130,957 | ₩131,384 | -0.06% | 13만 |
|---|
| 2026.01.22 | ₩132,091 | ₩132,225 | ₩131,099 | ₩131,451 | -0.49% | 9.7만 |
|---|
| 2026.01.21 | ₩129,728 | ₩131,317 | ₩129,121 | ₩130,623 | +0.69% | 5.5만 |
|---|
| 2026.01.20 | ₩129,381 | ₩130,423 | ₩128,727 | ₩128,781 | -0.46% | 17.4만 |
|---|
| 2026.01.16 | ₩132,191 | ₩132,452 | ₩131,368 | ₩131,824 | -0.28% | 9.1만 |
|---|
| 2026.01.15 | ₩132,185 | ₩132,719 | ₩131,451 | ₩131,597 | -0.44% | 14.5만 |
|---|
| 2026.01.14 | ₩131,971 | ₩131,971 | ₩129,862 | ₩130,917 | -0.80% | 301.1만 |
|---|
| 2026.01.13 | ₩132,959 | ₩133,253 | ₩132,065 | ₩132,732 | -0.17% | 9.9만 |
|---|
| 2026.01.12 | ₩131,130 | ₩133,213 | ₩131,130 | ₩132,892 | +1.34% | 7.2만 |
|---|
| 2026.01.09 | ₩131,878 | ₩132,639 | ₩131,824 | ₩132,252 | +0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩133,093 | ₩133,114 | ₩131,357 | ₩131,597 | -1.12% | 3.6만 |
|---|
| 2026.01.07 | ₩133,306 | ₩134,279 | ₩132,986 | ₩133,498 | +0.14% | 3.8만 |
|---|
| 2026.01.06 | ₩132,091 | ₩133,493 | ₩131,798 | ₩133,226 | +0.86% | 11.1만 |
|---|
| 2026.01.05 | ₩132,038 | ₩132,625 | ₩131,517 | ₩131,704 | -0.25% | 16.4만 |
|---|
| 2026.01.02 | ₩131,771 | ₩131,838 | ₩130,273 | ₩130,863 | -0.69% | 25만 |
|---|
| 2025.12.31 | ₩131,985 | ₩131,985 | ₩130,556 | ₩130,556 | -1.08% | 4만 |
|---|
| 2025.12.30 | ₩132,011 | ₩132,193 | ₩131,651 | ₩131,664 | -0.26% | 3.4만 |
|---|
| 2025.12.29 | ₩131,798 | ₩132,458 | ₩131,624 | ₩132,065 | +0.20% | 4.4만 |
|---|
| 2025.12.26 | ₩132,345 | ₩132,919 | ₩132,305 | ₩132,799 | +0.34% | 5.7만 |
|---|
| 2025.12.24 | ₩132,051 | ₩132,372 | ₩131,820 | ₩132,318 | +0.20% | 4.2만 |
|---|
| 2025.12.23 | ₩130,877 | ₩132,105 | ₩130,877 | ₩132,105 | +0.94% | 13.5만 |
|---|
| 2025.12.22 | ₩131,424 | ₩131,464 | ₩130,917 | ₩131,437 | +0.01% | 6.2만 |
|---|
| 2025.12.19 | ₩128,313 | ₩130,396 | ₩128,313 | ₩130,289 | +1.54% | 5.8만 |
|---|
| 2025.12.18 | ₩127,953 | ₩128,767 | ₩127,486 | ₩127,793 | -0.13% | 7.9만 |
|---|
| 2025.12.17 | ₩129,221 | ₩129,221 | ₩126,364 | ₩126,364 | -2.21% | 5.4만 |
|---|
| 2025.12.16 | ₩128,781 | ₩129,515 | ₩128,540 | ₩129,235 | +0.35% | 6.4만 |
|---|
| 2025.12.15 | ₩130,703 | ₩130,703 | ₩129,034 | ₩129,088 | -1.24% | 5.2만 |
|---|
| 2025.12.12 | ₩132,478 | ₩132,518 | ₩129,862 | ₩129,995 | -1.87% | 9.5만 |
|---|
| 2025.12.11 | ₩132,065 | ₩133,373 | ₩131,010 | ₩133,266 | +0.91% | 13.9만 |
|---|
| 2025.12.10 | ₩132,465 | ₩133,449 | ₩131,771 | ₩133,093 | +0.47% | 4.1만 |
|---|
| 2025.12.09 | ₩132,545 | ₩132,639 | ₩132,199 | ₩132,318 | -0.17% | 4.9만 |
|---|
| 2025.12.08 | ₩133,046 | ₩133,266 | ₩132,158 | ₩132,772 | -0.21% | 5.4만 |
|---|
| 2025.12.05 | ₩132,105 | ₩133,006 | ₩132,105 | ₩132,532 | +0.32% | 4.8만 |
|---|
| 2025.12.04 | ₩131,597 | ₩132,065 | ₩131,030 | ₩131,731 | +0.10% | 16.3만 |
|---|
| 2025.12.03 | ₩130,810 | ₩131,491 | ₩130,483 | ₩131,370 | +0.43% | 7.5만 |
|---|
| 2025.12.02 | ₩131,277 | ₩131,959 | ₩131,117 | ₩131,237 | -0.03% | 3만 |
|---|
| 2025.12.01 | ₩129,742 | ₩130,957 | ₩129,742 | ₩130,129 | +0.30% | 4.2만 |
|---|
| 2025.11.28 | ₩130,476 | ₩130,823 | ₩130,356 | ₩130,676 | +0.15% | 2.4만 |
|---|
| 2025.11.26 | ₩130,369 | ₩130,863 | ₩129,969 | ₩130,449 | +0.06% | 4.4만 |
|---|
| 2025.11.25 | ₩127,846 | ₩129,703 | ₩126,398 | ₩129,515 | +1.31% | 4.9만 |
|---|
| 2025.11.24 | ₩127,019 | ₩128,754 | ₩127,019 | ₩128,540 | +1.20% | 3.6만 |
|---|
| 2025.11.21 | ₩125,977 | ₩127,906 | ₩124,602 | ₩126,511 | +0.42% | 3.4만 |
|---|
| 2025.11.20 | ₩130,970 | ₩131,156 | ₩125,517 | ₩125,590 | -4.11% | 3.2만 |
|---|
| 2025.11.19 | ₩127,873 | ₩129,128 | ₩127,780 | ₩128,586 | +0.56% | 3.7만 |
|---|
| 2025.11.18 | ₩127,753 | ₩128,500 | ₩126,818 | ₩127,606 | -0.11% | 4.2만 |
|---|
| 2025.11.17 | ₩129,795 | ₩130,570 | ₩128,116 | ₩128,621 | -0.91% | 3.9만 |
|---|
| 2025.11.14 | ₩128,767 | ₩131,544 | ₩128,767 | ₩130,435 | +1.29% | 2.8만 |
|---|
| 2025.11.13 | ₩132,278 | ₩132,278 | ₩130,156 | ₩130,412 | -1.41% | 4만 |
|---|
| 2025.11.12 | ₩133,279 | ₩133,500 | ₩132,819 | ₩133,146 | -0.10% | 3만 |
|---|
| 2025.11.11 | ₩132,505 | ₩132,879 | ₩131,838 | ₩132,372 | -0.10% | 2.4만 |
|---|
| 2025.11.10 | ₩132,518 | ₩133,440 | ₩131,771 | ₩133,159 | +0.48% | 5.4만 |
|---|
| 2025.11.07 | ₩129,341 | ₩130,503 | ₩127,996 | ₩130,503 | +0.90% | 3만 |
|---|
| 2025.11.06 | ₩132,986 | ₩132,986 | ₩129,859 | ₩130,182 | -2.11% | 4.7만 |
|---|
| 2025.11.05 | ₩132,919 | ₩134,267 | ₩132,919 | ₩133,093 | +0.13% | 2.9만 |
|---|
| 2025.11.04 | ₩134,387 | ₩135,228 | ₩133,546 | ₩133,640 | -0.56% | 5.3만 |
|---|
| 2025.11.03 | ₩137,044 | ₩137,044 | ₩135,482 | ₩136,350 | -0.51% | 3.1만 |
|---|
| 2025.10.31 | ₩136,470 | ₩136,817 | ₩135,596 | ₩136,023 | -0.33% | 3.3만 |
|---|
| 2025.10.30 | ₩135,562 | ₩136,830 | ₩135,535 | ₩135,589 | +0.02% | 4만 |
|---|
| 2025.10.29 | ₩137,631 | ₩137,765 | ₩135,842 | ₩136,683 | -0.69% | 5.2만 |
|---|
| 2025.10.28 | ₩136,483 | ₩137,424 | ₩136,109 | ₩136,857 | +0.27% | 7.4만 |
|---|
| 2025.10.27 | ₩136,323 | ₩136,590 | ₩135,736 | ₩136,563 | +0.18% | 3.9만 |
|---|
| 2025.10.24 | ₩134,694 | ₩135,255 | ₩134,694 | ₩134,815 | +0.09% | 6.6만 |
|---|
| 2025.10.23 | ₩132,278 | ₩133,560 | ₩132,278 | ₩133,461 | +0.89% | 2.7만 |
|---|
| 2025.10.22 | ₩133,586 | ₩133,787 | ₩131,464 | ₩132,238 | -1.01% | 25만 |
|---|
| 2025.10.21 | ₩132,879 | ₩134,094 | ₩132,879 | ₩133,827 | +0.71% | 3.1만 |
|---|
| 2025.10.20 | ₩132,625 | ₩133,440 | ₩132,625 | ₩133,253 | +0.47% | 23.9만 |
|---|
| 2025.10.17 | ₩130,596 | ₩132,185 | ₩130,543 | ₩131,878 | +0.98% | 8.6만 |
|---|
| 2025.10.16 | ₩132,892 | ₩132,932 | ₩130,570 | ₩131,344 | -1.17% | 22.1만 |
|---|
| 2025.10.15 | ₩133,560 | ₩133,652 | ₩131,337 | ₩132,185 | -1.03% | 2.4만 |
|---|
| 2025.10.14 | ₩131,597 | ₩133,012 | ₩130,670 | ₩132,025 | +0.32% | 22만 |
|---|
| 2025.10.13 | ₩133,199 | ₩133,580 | ₩132,603 | ₩133,079 | -0.09% | 2.5만 |
|---|
| 2025.10.10 | ₩135,268 | ₩135,389 | ₩130,743 | ₩130,743 | -3.35% | 12.2만 |
|---|