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 | ₩154,462 | ₩154,462 | ₩153,608 | ₩154,035 | -0.28% | 4.1만 |
| 2026.10.08 | ₩153,741 | ₩154,369 | ₩152,393 | ₩153,127 | -0.40% | 6.8만 |
| 2026.10.07 | ₩154,796 | ₩154,949 | ₩154,282 | ₩154,782 | -0.01% | 4.7만 |
| 2026.10.06 | ₩155,837 | ₩156,771 | ₩155,570 | ₩155,983 | +0.09% | 14.4만 |
| 2026.10.05 | ₩153,394 | ₩155,410 | ₩153,394 | ₩154,996 | +1.04% | 8.5만 |
| 2026.10.02 | ₩153,941 | ₩154,040 | ₩152,660 | ₩153,221 | -0.47% | 4.4만 |
| 2026.10.01 | ₩152,500 | ₩152,867 | ₩151,086 | ₩152,420 | -0.05% | 9.2만 |
| 2026.09.30 | ₩152,367 | ₩152,634 | ₩151,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,726 |
| -0.42% |
| 6.4만 |
| 2026.09.29 | ₩152,700 | ₩152,700 | ₩151,486 | ₩151,860 | -0.55% | 10만 |
|---|
| 2026.09.28 | ₩151,593 | ₩152,247 | ₩150,805 | ₩151,539 | -0.04% | 6만 |
|---|
| 2026.09.25 | ₩152,126 | ₩152,413 | ₩151,392 | ₩152,113 | -0.01% | 3.8만 |
|---|
| 2026.09.24 | ₩150,632 | ₩151,826 | ₩150,472 | ₩151,579 | +0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩152,193 | ₩152,193 | ₩151,139 | ₩151,753 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩151,780 | ₩152,847 | ₩151,780 | ₩152,727 | +0.62% | 9.6만 |
|---|
| 2026.09.21 | ₩149,791 | ₩152,133 | ₩149,791 | ₩151,873 | +1.39% | 3.6만 |
|---|
| 2026.09.18 | ₩147,602 | ₩148,550 | ₩147,391 | ₩148,550 | +0.64% | 4.7만 |
|---|
| 2026.09.17 | ₩148,203 | ₩148,203 | ₩147,389 | ₩147,589 | -0.41% | 9.8만 |
|---|
| 2026.09.16 | ₩146,842 | ₩147,469 | ₩145,007 | ₩145,881 | -0.65% | 5.7만 |
|---|
| 2026.09.15 | ₩147,242 | ₩147,242 | ₩145,814 | ₩146,028 | -0.82% | 6.7만 |
|---|
| 2026.09.14 | ₩146,108 | ₩147,749 | ₩145,874 | ₩147,042 | +0.64% | 5만 |
|---|
| 2026.09.11 | ₩148,884 | ₩148,884 | ₩148,101 | ₩148,270 | -0.41% | 6.1만 |
|---|
| 2026.09.10 | ₩147,616 | ₩148,563 | ₩147,496 | ₩147,522 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩150,191 | ₩150,191 | ₩149,188 | ₩149,337 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩151,846 | ₩151,846 | ₩150,445 | ₩150,632 | -0.80% | 6.9만 |
|---|
| 2026.09.04 | ₩151,046 | ₩152,026 | ₩151,005 | ₩151,392 | +0.23% | 3.5만 |
|---|
| 2026.09.03 | ₩150,271 | ₩150,959 | ₩149,284 | ₩150,727 | +0.30% | 76.3만 |
|---|
| 2026.09.02 | ₩149,818 | ₩150,721 | ₩149,658 | ₩150,205 | +0.26% | 8.7만 |
|---|
| 2026.09.01 | ₩150,592 | ₩151,103 | ₩149,658 | ₩150,205 | -0.26% | 3.9만 |
|---|
| 2026.08.31 | ₩152,026 | ₩152,554 | ₩151,686 | ₩152,313 | +0.19% | 3.8만 |
|---|
| 2026.08.28 | ₩154,635 | ₩154,635 | ₩152,400 | ₩152,500 | -1.38% | 3.3만 |
|---|
| 2026.08.27 | ₩154,235 | ₩155,256 | ₩154,088 | ₩154,929 | +0.45% | 3.8만 |
|---|
| 2026.08.26 | ₩152,100 | ₩152,834 | ₩151,682 | ₩151,966 | -0.09% | 9.5만 |
|---|
| 2026.08.25 | ₩152,594 | ₩153,087 | ₩152,126 | ₩152,552 | -0.03% | 209.9만 |
|---|
| 2026.08.24 | ₩152,380 | ₩152,380 | ₩150,805 | ₩151,339 | -0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩153,474 | ₩153,474 | ₩152,340 | ₩152,981 | -0.32% | 2.5만 |
|---|
| 2026.08.20 | ₩152,780 | ₩153,114 | ₩151,906 | ₩152,353 | -0.28% | 23.5만 |
|---|
| 2026.08.19 | ₩154,822 | ₩154,822 | ₩152,847 | ₩153,274 | -1.00% | 2.3만 |
|---|
| 2026.08.18 | ₩154,595 | ₩154,916 | ₩154,000 | ₩154,182 | -0.27% | 4.7만 |
|---|
| 2026.08.17 | ₩157,865 | ₩157,865 | ₩156,717 | ₩156,717 | -0.73% | 3.7만 |
|---|
| 2026.08.14 | ₩158,132 | ₩158,132 | ₩156,998 | ₩157,371 | -0.48% | 4.1만 |
|---|
| 2026.08.13 | ₩157,265 | ₩158,439 | ₩157,265 | ₩157,952 | +0.44% | 4.2만 |
|---|
| 2026.08.12 | ₩156,864 | ₩157,051 | ₩156,397 | ₩156,557 | -0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩156,464 | ₩156,464 | ₩155,076 | ₩155,231 | -0.79% | 3.8만 |
|---|
| 2026.08.10 | ₩155,843 | ₩156,321 | ₩155,303 | ₩155,343 | -0.32% | 3.5만 |
|---|
| 2026.08.07 | ₩156,050 | ₩156,050 | ₩155,103 | ₩155,877 | -0.11% | 3.1만 |
|---|
| 2026.08.06 | ₩154,235 | ₩155,423 | ₩154,235 | ₩154,355 | +0.08% | 3.7만 |
|---|
| 2026.08.05 | ₩156,517 | ₩157,665 | ₩155,850 | ₩155,917 | -0.38% | 5.1만 |
|---|
| 2026.08.04 | ₩153,728 | ₩155,716 | ₩152,994 | ₩155,356 | +1.06% | 4.7만 |
|---|
| 2026.08.03 | ₩149,377 | ₩151,606 | ₩149,377 | ₩151,366 | +1.33% | 5.7만 |
|---|
| 2026.07.31 | ₩151,242 | ₩151,242 | ₩148,717 | ₩149,644 | -1.06% | 1.9만 |
|---|
| 2026.07.30 | ₩148,763 | ₩149,364 | ₩147,816 | ₩149,257 | +0.33% | 4.7만 |
|---|
| 2026.07.29 | ₩147,469 | ₩148,803 | ₩145,520 | ₩145,654 | -1.23% | 12.9만 |
|---|
| 2026.07.28 | ₩148,243 | ₩148,534 | ₩146,148 | ₩148,056 | -0.13% | 3.5만 |
|---|
| 2026.07.27 | ₩151,352 | ₩151,352 | ₩147,275 | ₩148,697 | -1.75% | 3.6만 |
|---|
| 2026.07.24 | ₩150,058 | ₩151,146 | ₩148,777 | ₩149,284 | -0.52% | 3.6만 |
|---|
| 2026.07.23 | ₩150,205 | ₩151,067 | ₩149,818 | ₩150,325 | +0.08% | 3.9만 |
|---|
| 2026.07.22 | ₩150,945 | ₩152,433 | ₩150,945 | ₩151,579 | +0.42% | 4.6만 |
|---|
| 2026.07.21 | ₩151,553 | ₩152,086 | ₩150,685 | ₩151,940 | +0.26% | 3.8만 |
|---|
| 2026.07.20 | ₩151,406 | ₩151,566 | ₩149,471 | ₩149,591 | -1.20% | 5.1만 |
|---|
| 2026.07.17 | ₩148,136 | ₩151,079 | ₩147,622 | ₩149,922 | +1.21% | 4.6만 |
|---|
| 2026.07.16 | ₩151,860 | ₩152,373 | ₩150,505 | ₩151,272 | -0.39% | 3.6만 |
|---|
| 2026.07.15 | ₩155,436 | ₩155,436 | ₩151,499 | ₩153,421 | -1.30% | 3.3만 |
|---|
| 2026.07.14 | ₩155,022 | ₩155,022 | ₩153,501 | ₩154,622 | -0.26% | 3.8만 |
|---|
| 2026.07.13 | ₩153,514 | ₩154,239 | ₩152,207 | ₩152,540 | -0.63% | 3.8만 |
|---|
| 2026.07.10 | ₩154,262 | ₩155,369 | ₩153,875 | ₩155,088 | +0.54% | 3.3만 |
|---|
| 2026.07.09 | ₩154,062 | ₩154,993 | ₩153,795 | ₩154,449 | +0.25% | 2.5만 |
|---|
| 2026.07.08 | ₩150,525 | ₩152,407 | ₩150,085 | ₩152,300 | +1.18% | 5.3만 |
|---|
| 2026.07.07 | ₩152,527 | ₩152,527 | ₩150,271 | ₩151,806 | -0.47% | 7만 |
|---|
| 2026.07.06 | ₩153,701 | ₩154,929 | ₩153,701 | ₩154,115 | +0.27% | 6.3만 |
|---|
| 2026.07.02 | ₩154,862 | ₩155,209 | ₩150,913 | ₩152,393 | -1.59% | 6.9만 |
|---|
| 2026.07.01 | ₩154,182 | ₩155,610 | ₩153,474 | ₩154,329 | +0.10% | 16.5만 |
|---|
| 2026.06.30 | ₩154,128 | ₩156,370 | ₩154,128 | ₩156,224 | +1.36% | 3.8만 |
|---|
| 2026.06.29 | ₩151,499 | ₩154,128 | ₩150,817 | ₩153,928 | +1.60% | 3.8만 |
|---|
| 2026.06.26 | ₩150,031 | ₩151,553 | ₩149,623 | ₩150,151 | +0.08% | 2.7만 |
|---|
| 2026.06.25 | ₩153,608 | ₩153,608 | ₩150,912 | ₩151,846 | -1.15% | 3.3만 |
|---|
| 2026.06.24 | ₩150,699 | ₩151,746 | ₩149,684 | ₩150,765 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩149,778 | ₩151,553 | ₩149,778 | ₩150,352 | +0.38% | 6만 |
|---|
| 2026.06.22 | ₩155,703 | ₩155,943 | ₩153,715 | ₩154,329 | -0.88% | 11.7만 |
|---|
| 2026.06.18 | ₩154,969 | ₩155,496 | ₩154,582 | ₩154,689 | -0.18% | 5.7만 |
|---|
| 2026.06.17 | ₩154,008 | ₩154,595 | ₩151,673 | ₩151,900 | -1.37% | 4.3만 |
|---|
| 2026.06.16 | ₩154,182 | ₩154,982 | ₩152,433 | ₩152,540 | -1.06% | 3.4만 |
|---|
| 2026.06.15 | ₩153,301 | ₩154,482 | ₩153,047 | ₩154,395 | +0.71% | 3.5만 |
|---|
| 2026.06.12 | ₩149,924 | ₩150,498 | ₩148,577 | ₩149,965 | +0.03% | 3.7만 |
|---|
| 2026.06.11 | ₩145,934 | ₩149,537 | ₩145,721 | ₩149,124 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩146,335 | ₩148,190 | ₩144,538 | ₩144,666 | -1.14% | 3.7만 |
|---|
| 2026.06.09 | ₩149,190 | ₩150,699 | ₩143,639 | ₩147,909 | -0.86% | 27.7만 |
|---|
| 2026.06.08 | ₩149,070 | ₩149,144 | ₩147,709 | ₩148,003 | -0.72% | 7.9만 |
|---|
| 2026.06.05 | ₩150,298 | ₩150,298 | ₩146,068 | ₩146,308 | -2.65% | 5.8만 |
|---|
| 2026.06.04 | ₩150,645 | ₩153,034 | ₩150,545 | ₩152,393 | +1.16% | 14.5만 |
|---|
| 2026.06.03 | ₩153,861 | ₩153,861 | ₩152,507 | ₩152,994 | -0.56% | 3만 |
|---|
| 2026.06.02 | ₩153,474 | ₩153,941 | ₩153,241 | ₩153,915 | +0.29% | 11.7만 |
|---|
| 2026.06.01 | ₩150,311 | ₩153,207 | ₩149,924 | ₩152,874 | +1.70% | 5.7만 |
|---|
| 2026.05.29 | ₩149,884 | ₩150,638 | ₩149,324 | ₩150,085 | +0.13% | 7.9만 |
|---|
| 2026.05.28 | ₩147,923 | ₩149,624 | ₩147,562 | ₩149,311 | +0.94% | 5.8만 |
|---|
| 2026.05.27 | ₩149,444 | ₩149,444 | ₩147,749 | ₩148,150 | -0.87% | 6.9만 |
|---|
| 2026.05.26 | ₩149,084 | ₩150,085 | ₩148,657 | ₩149,484 | +0.27% | 5만 |
|---|
| 2026.05.22 | ₩148,336 | ₩148,897 | ₩147,496 | ₩147,923 | -0.28% | 37.9만 |
|---|
| 2026.05.21 | ₩145,988 | ₩147,562 | ₩145,921 | ₩147,028 | +0.71% | 7.6만 |
|---|
| 2026.05.20 | ₩145,320 | ₩147,295 | ₩144,453 | ₩146,962 | +1.13% | 19.5만 |
|---|
| 2026.05.19 | ₩144,613 | ₩145,667 | ₩144,112 | ₩144,533 | -0.06% | 2.8만 |
|---|
| 2026.05.18 | ₩146,775 | ₩146,775 | ₩144,326 | ₩145,667 | -0.75% | 6.4만 |
|---|
| 2026.05.15 | ₩146,641 | ₩147,509 | ₩145,480 | ₩145,947 | -0.47% | 18.1만 |
|---|
| 2026.05.14 | ₩146,641 | ₩149,004 | ₩146,641 | ₩148,977 | +1.59% | 7.2만 |
|---|
| 2026.05.13 | ₩145,921 | ₩146,640 | ₩144,159 | ₩146,108 | +0.13% | 18.4만 |
|---|
| 2026.05.12 | ₩145,000 | ₩145,336 | ₩143,385 | ₩145,307 | +0.21% | 5.3만 |
|---|
| 2026.05.11 | ₩144,766 | ₩146,381 | ₩144,720 | ₩145,721 | +0.66% | 16.6만 |
|---|
| 2026.05.08 | ₩144,706 | ₩145,280 | ₩144,259 | ₩145,107 | +0.28% | 4.7만 |
|---|
| 2026.05.07 | ₩145,414 | ₩145,653 | ₩143,732 | ₩144,213 | -0.83% | 15.1만 |
|---|
| 2026.05.06 | ₩142,718 | ₩143,946 | ₩142,291 | ₩143,759 | +0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩140,743 | ₩141,023 | ₩140,236 | ₩140,569 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩139,995 | ₩140,470 | ₩138,774 | ₩139,528 | -0.33% | 8.4만 |
|---|
| 2026.05.01 | ₩140,002 | ₩140,796 | ₩139,708 | ₩139,929 | -0.05% | 5.8만 |
|---|
| 2026.04.30 | ₩139,074 | ₩139,555 | ₩137,506 | ₩139,435 | +0.26% | 4.2만 |
|---|
| 2026.04.29 | ₩137,833 | ₩137,833 | ₩136,445 | ₩137,526 | -0.22% | 17.3만 |
|---|
| 2026.04.28 | ₩137,420 | ₩137,964 | ₩136,786 | ₩137,513 | +0.07% | 4.5만 |
|---|
| 2026.04.27 | ₩139,435 | ₩140,249 | ₩138,647 | ₩139,995 | +0.40% | 15.8만 |
|---|
| 2026.04.24 | ₩138,180 | ₩139,955 | ₩137,753 | ₩139,675 | +1.08% | 5.8만 |
|---|
| 2026.04.23 | ₩137,660 | ₩138,167 | ₩135,578 | ₩137,153 | -0.37% | 18.6만 |
|---|
| 2026.04.22 | ₩138,100 | ₩138,794 | ₩137,769 | ₩138,794 | +0.50% | 5.4만 |
|---|
| 2026.04.21 | ₩137,259 | ₩138,100 | ₩136,392 | ₩136,686 | -0.42% | 21.5만 |
|---|
| 2026.04.20 | ₩136,432 | ₩136,913 | ₩135,798 | ₩136,872 | +0.32% | 6.9만 |
|---|
| 2026.04.17 | ₩135,952 | ₩136,993 | ₩135,725 | ₩136,752 | +0.59% | 13.6만 |
|---|
| 2026.04.16 | ₩134,444 | ₩135,098 | ₩133,763 | ₩134,644 | +0.15% | 8.9만 |
|---|
| 2026.04.15 | ₩132,575 | ₩133,923 | ₩132,335 | ₩133,870 | +0.98% | 15.7만 |
|---|
| 2026.04.14 | ₩131,254 | ₩132,035 | ₩131,161 | ₩132,001 | +0.57% | 9.5만 |
|---|
| 2026.04.13 | ₩127,504 | ₩130,373 | ₩127,410 | ₩130,293 | +2.19% | 14.1만 |
|---|
| 2026.04.10 | ₩128,652 | ₩128,652 | ₩127,884 | ₩128,144 | -0.39% | 5.9만 |
|---|
| 2026.04.09 | ₩128,064 | ₩128,245 | ₩126,970 | ₩128,104 | +0.03% | 7.2만 |
|---|
| 2026.04.08 | ₩128,718 | ₩129,359 | ₩127,450 | ₩128,198 | -0.40% | 4.3만 |
|---|
| 2026.04.07 | ₩123,287 | ₩124,368 | ₩122,352 | ₩124,368 | +0.88% | 9.1만 |
|---|
| 2026.04.06 | ₩123,273 | ₩123,687 | ₩122,833 | ₩123,647 | +0.30% | 6.2만 |
|---|
| 2026.04.02 | ₩120,204 | ₩123,180 | ₩119,990 | ₩123,113 | +2.42% | 9.7만 |
|---|
| 2026.04.01 | ₩122,593 | ₩123,520 | ₩122,086 | ₩122,659 | +0.05% | 5만 |
|---|
| 2026.03.31 | ₩118,416 | ₩121,458 | ₩118,349 | ₩121,365 | +2.49% | 10.4만 |
|---|
| 2026.03.30 | ₩118,509 | ₩118,509 | ₩116,334 | ₩116,841 | -1.41% | 11.7만 |
|---|
| 2026.03.27 | ₩119,270 | ₩119,416 | ₩117,441 | ₩117,575 | -1.42% | 5.8만 |
|---|
| 2026.03.26 | ₩121,965 | ₩122,940 | ₩120,324 | ₩120,324 | -1.35% | 5.5만 |
|---|
| 2026.03.25 | ₩123,780 | ₩124,274 | ₩123,127 | ₩123,393 | -0.31% | 5.5만 |
|---|
| 2026.03.24 | ₩122,886 | ₩123,187 | ₩121,805 | ₩122,406 | -0.39% | 7만 |
|---|
| 2026.03.23 | ₩123,861 | ₩125,449 | ₩123,540 | ₩123,794 | -0.05% | 8만 |
|---|
| 2026.03.20 | ₩124,034 | ₩124,034 | ₩121,159 | ₩121,819 | -1.79% | 4.5만 |
|---|
| 2026.03.19 | ₩123,060 | ₩124,928 | ₩123,060 | ₩124,354 | +1.05% | 13.7만 |
|---|
| 2026.03.18 | ₩125,048 | ₩125,756 | ₩124,314 | ₩124,328 | -0.58% | 8.8만 |
|---|
| 2026.03.17 | ₩125,996 | ₩126,636 | ₩125,489 | ₩125,542 | -0.36% | 12만 |
|---|
| 2026.03.16 | ₩125,022 | ₩126,183 | ₩125,022 | ₩125,369 | +0.28% | 5.4만 |
|---|
| 2026.03.13 | ₩125,502 | ₩126,149 | ₩123,554 | ₩123,700 | -1.44% | 7.6만 |
|---|
| 2026.03.12 | ₩126,103 | ₩126,447 | ₩124,781 | ₩124,795 | -1.04% | 13.6만 |
|---|
| 2026.03.11 | ₩127,704 | ₩128,131 | ₩126,436 | ₩127,210 | -0.39% | 11.6만 |
|---|
| 2026.03.10 | ₩127,771 | ₩128,491 | ₩127,090 | ₩127,250 | -0.41% | 216.3만 |
|---|
| 2026.03.09 | ₩124,381 | ₩128,051 | ₩124,288 | ₩127,731 | +2.69% | 7만 |
|---|
| 2026.03.06 | ₩125,542 | ₩127,386 | ₩125,542 | ₩125,876 | +0.27% | 9.5만 |
|---|
| 2026.03.05 | ₩126,983 | ₩128,075 | ₩125,916 | ₩127,611 | +0.49% | 7.2만 |
|---|
| 2026.03.04 | ₩126,730 | ₩127,958 | ₩126,249 | ₩127,344 | +0.48% | 15.7만 |
|---|
| 2026.03.03 | ₩124,568 | ₩126,463 | ₩123,780 | ₩125,982 | +1.14% | 6.1만 |
|---|
| 2026.03.02 | ₩124,848 | ₩128,024 | ₩124,848 | ₩127,584 | +2.19% | 7.9만 |
|---|
| 2026.02.27 | ₩125,849 | ₩127,144 | ₩125,849 | ₩127,103 | +1.00% | 5.2만 |
|---|
| 2026.02.26 | ₩129,145 | ₩129,145 | ₩126,750 | ₩127,944 | -0.93% | 5.2만 |
|---|
| 2026.02.25 | ₩128,572 | ₩129,599 | ₩128,171 | ₩129,265 | +0.54% | 3.8만 |
|---|
| 2026.02.24 | ₩126,650 | ₩128,136 | ₩126,043 | ₩127,891 | +0.98% | 3.6만 |
|---|
| 2026.02.23 | ₩128,078 | ₩128,078 | ₩125,902 | ₩126,490 | -1.24% | 5.4만 |
|---|
| 2026.02.20 | ₩127,938 | ₩129,773 | ₩127,938 | ₩128,638 | +0.55% | 5.7만 |
|---|
| 2026.02.19 | ₩128,531 | ₩128,678 | ₩127,677 | ₩128,678 | +0.11% | 6.4만 |
|---|
| 2026.02.18 | ₩128,178 | ₩129,599 | ₩128,178 | ₩128,932 | +0.59% | 6.1만 |
|---|
| 2026.02.17 | ₩127,290 | ₩128,465 | ₩126,247 | ₩127,811 | +0.41% | 6.9만 |
|---|
| 2026.02.13 | ₩128,211 | ₩129,105 | ₩127,677 | ₩128,118 | -0.07% | 7.6만 |
|---|
| 2026.02.12 | ₩130,587 | ₩130,987 | ₩127,517 | ₩127,677 | -2.23% | 13.4만 |
|---|
| 2026.02.11 | ₩130,814 | ₩130,814 | ₩128,692 | ₩129,853 | -0.73% | 7.7만 |
|---|
| 2026.02.10 | ₩130,253 | ₩130,540 | ₩129,492 | ₩129,639 | -0.47% | 5만 |
|---|
| 2026.02.09 | ₩127,838 | ₩130,353 | ₩127,838 | ₩129,866 | +1.59% | 5.7만 |
|---|
| 2026.02.06 | ₩125,635 | ₩128,291 | ₩125,515 | ₩128,158 | +2.01% | 11만 |
|---|
| 2026.02.05 | ₩124,901 | ₩125,916 | ₩123,116 | ₩123,420 | -1.19% | 16.6만 |
|---|
| 2026.02.04 | ₩127,664 | ₩127,664 | ₩124,368 | ₩125,582 | -1.63% | 7.1만 |
|---|
| 2026.02.03 | ₩131,174 | ₩131,174 | ₩126,450 | ₩127,717 | -2.64% | 7만 |
|---|
| 2026.02.02 | ₩130,026 | ₩132,028 | ₩129,799 | ₩131,000 | +0.75% | 20.8만 |
|---|
| 2026.01.30 | ₩131,307 | ₩132,121 | ₩130,200 | ₩130,573 | -0.56% | 6.6만 |
|---|
| 2026.01.29 | ₩132,695 | ₩132,789 | ₩129,773 | ₩132,148 | -0.41% | 4.6만 |
|---|
| 2026.01.28 | ₩133,216 | ₩133,609 | ₩132,629 | ₩132,936 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩132,802 | ₩133,109 | ₩132,279 | ₩132,682 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩131,374 | ₩132,589 | ₩131,321 | ₩132,308 | +0.71% | 7만 |
|---|
| 2026.01.23 | ₩131,427 | ₩131,708 | ₩130,920 | ₩131,347 | -0.06% | 13만 |
|---|
| 2026.01.22 | ₩132,055 | ₩132,188 | ₩131,063 | ₩131,414 | -0.49% | 9.7만 |
|---|
| 2026.01.21 | ₩129,693 | ₩131,281 | ₩129,085 | ₩130,587 | +0.69% | 5.5만 |
|---|
| 2026.01.20 | ₩129,346 | ₩130,387 | ₩128,692 | ₩128,745 | -0.46% | 17.4만 |
|---|
| 2026.01.16 | ₩132,155 | ₩132,415 | ₩131,331 | ₩131,788 | -0.28% | 9.1만 |
|---|
| 2026.01.15 | ₩132,148 | ₩132,682 | ₩131,414 | ₩131,561 | -0.44% | 14.5만 |
|---|
| 2026.01.14 | ₩131,935 | ₩131,935 | ₩129,826 | ₩130,880 | -0.80% | 301.1만 |
|---|
| 2026.01.13 | ₩132,922 | ₩133,216 | ₩132,028 | ₩132,695 | -0.17% | 9.9만 |
|---|
| 2026.01.12 | ₩131,094 | ₩133,176 | ₩131,094 | ₩132,855 | +1.34% | 7.2만 |
|---|
| 2026.01.09 | ₩131,841 | ₩132,602 | ₩131,788 | ₩132,215 | +0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩133,056 | ₩133,077 | ₩131,321 | ₩131,561 | -1.12% | 3.6만 |
|---|
| 2026.01.07 | ₩133,269 | ₩134,242 | ₩132,949 | ₩133,461 | +0.14% | 3.8만 |
|---|
| 2026.01.06 | ₩132,055 | ₩133,456 | ₩131,761 | ₩133,189 | +0.86% | 11.1만 |
|---|
| 2026.01.05 | ₩132,001 | ₩132,589 | ₩131,481 | ₩131,668 | -0.25% | 16.4만 |
|---|
| 2026.01.02 | ₩131,734 | ₩131,801 | ₩130,237 | ₩130,827 | -0.69% | 25만 |
|---|
| 2025.12.31 | ₩131,948 | ₩131,948 | ₩130,520 | ₩130,520 | -1.08% | 4만 |
|---|
| 2025.12.30 | ₩131,975 | ₩132,156 | ₩131,614 | ₩131,628 | -0.26% | 3.4만 |
|---|
| 2025.12.29 | ₩131,761 | ₩132,422 | ₩131,588 | ₩132,028 | +0.20% | 4.4만 |
|---|
| 2025.12.26 | ₩132,308 | ₩132,882 | ₩132,268 | ₩132,762 | +0.34% | 5.7만 |
|---|
| 2025.12.24 | ₩132,015 | ₩132,335 | ₩131,784 | ₩132,282 | +0.20% | 4.2만 |
|---|
| 2025.12.23 | ₩130,840 | ₩132,068 | ₩130,840 | ₩132,068 | +0.94% | 13.5만 |
|---|
| 2025.12.22 | ₩131,387 | ₩131,427 | ₩130,880 | ₩131,401 | +0.01% | 6.2만 |
|---|
| 2025.12.19 | ₩128,278 | ₩130,360 | ₩128,278 | ₩130,253 | +1.54% | 5.8만 |
|---|
| 2025.12.18 | ₩127,918 | ₩128,732 | ₩127,450 | ₩127,757 | -0.13% | 7.9만 |
|---|
| 2025.12.17 | ₩129,185 | ₩129,185 | ₩126,329 | ₩126,329 | -2.21% | 5.4만 |
|---|
| 2025.12.16 | ₩128,745 | ₩129,479 | ₩128,505 | ₩129,199 | +0.35% | 6.4만 |
|---|
| 2025.12.15 | ₩130,667 | ₩130,667 | ₩128,999 | ₩129,052 | -1.24% | 5.2만 |
|---|
| 2025.12.12 | ₩132,442 | ₩132,482 | ₩129,826 | ₩129,959 | -1.87% | 9.5만 |
|---|
| 2025.12.11 | ₩132,028 | ₩133,336 | ₩130,974 | ₩133,229 | +0.91% | 13.9만 |
|---|
| 2025.12.10 | ₩132,428 | ₩133,412 | ₩131,734 | ₩133,056 | +0.47% | 4.1만 |
|---|
| 2025.12.09 | ₩132,508 | ₩132,602 | ₩132,163 | ₩132,282 | -0.17% | 4.9만 |
|---|
| 2025.12.08 | ₩133,009 | ₩133,229 | ₩132,121 | ₩132,735 | -0.21% | 5.4만 |
|---|
| 2025.12.05 | ₩132,068 | ₩132,969 | ₩132,068 | ₩132,495 | +0.32% | 4.8만 |
|---|
| 2025.12.04 | ₩131,561 | ₩132,028 | ₩130,994 | ₩131,694 | +0.10% | 16.3만 |
|---|
| 2025.12.03 | ₩130,774 | ₩131,454 | ₩130,447 | ₩131,334 | +0.43% | 7.5만 |
|---|
| 2025.12.02 | ₩131,241 | ₩131,923 | ₩131,080 | ₩131,201 | -0.03% | 3만 |
|---|
| 2025.12.01 | ₩129,706 | ₩130,920 | ₩129,706 | ₩130,093 | +0.30% | 4.2만 |
|---|
| 2025.11.28 | ₩130,440 | ₩130,787 | ₩130,320 | ₩130,640 | +0.15% | 2.4만 |
|---|
| 2025.11.26 | ₩130,333 | ₩130,827 | ₩129,933 | ₩130,413 | +0.06% | 4.4만 |
|---|
| 2025.11.25 | ₩127,811 | ₩129,667 | ₩126,363 | ₩129,479 | +1.31% | 4.9만 |
|---|
| 2025.11.24 | ₩126,983 | ₩128,718 | ₩126,983 | ₩128,505 | +1.20% | 3.6만 |
|---|
| 2025.11.21 | ₩125,942 | ₩127,871 | ₩124,568 | ₩126,476 | +0.42% | 3.4만 |
|---|
| 2025.11.20 | ₩130,934 | ₩131,119 | ₩125,482 | ₩125,555 | -4.11% | 3.2만 |
|---|
| 2025.11.19 | ₩127,838 | ₩129,092 | ₩127,744 | ₩128,550 | +0.56% | 3.7만 |
|---|
| 2025.11.18 | ₩127,717 | ₩128,465 | ₩126,783 | ₩127,571 | -0.11% | 4.2만 |
|---|
| 2025.11.17 | ₩129,759 | ₩130,533 | ₩128,080 | ₩128,585 | -0.91% | 3.9만 |
|---|
| 2025.11.14 | ₩128,732 | ₩131,508 | ₩128,732 | ₩130,399 | +1.29% | 2.8만 |
|---|
| 2025.11.13 | ₩132,242 | ₩132,242 | ₩130,120 | ₩130,376 | -1.41% | 4만 |
|---|
| 2025.11.12 | ₩133,242 | ₩133,463 | ₩132,782 | ₩133,109 | -0.10% | 3만 |
|---|
| 2025.11.11 | ₩132,468 | ₩132,842 | ₩131,801 | ₩132,335 | -0.10% | 2.4만 |
|---|
| 2025.11.10 | ₩132,482 | ₩133,403 | ₩131,734 | ₩133,122 | +0.48% | 5.4만 |
|---|
| 2025.11.07 | ₩129,306 | ₩130,467 | ₩127,960 | ₩130,467 | +0.90% | 3만 |
|---|
| 2025.11.06 | ₩132,949 | ₩132,949 | ₩129,823 | ₩130,146 | -2.11% | 4.7만 |
|---|
| 2025.11.05 | ₩132,882 | ₩134,230 | ₩132,882 | ₩133,056 | +0.13% | 2.9만 |
|---|
| 2025.11.04 | ₩134,350 | ₩135,191 | ₩133,509 | ₩133,603 | -0.56% | 5.3만 |
|---|
| 2025.11.03 | ₩137,006 | ₩137,006 | ₩135,444 | ₩136,312 | -0.51% | 3.1만 |
|---|
| 2025.10.31 | ₩136,432 | ₩136,779 | ₩135,558 | ₩135,985 | -0.33% | 3.3만 |
|---|
| 2025.10.30 | ₩135,525 | ₩136,792 | ₩135,498 | ₩135,551 | +0.02% | 4만 |
|---|
| 2025.10.29 | ₩137,593 | ₩137,727 | ₩135,805 | ₩136,646 | -0.69% | 5.2만 |
|---|
| 2025.10.28 | ₩136,445 | ₩137,386 | ₩136,072 | ₩136,819 | +0.27% | 7.4만 |
|---|
| 2025.10.27 | ₩136,285 | ₩136,552 | ₩135,698 | ₩136,525 | +0.18% | 3.9만 |
|---|
| 2025.10.24 | ₩134,657 | ₩135,218 | ₩134,657 | ₩134,777 | +0.09% | 6.6만 |
|---|
| 2025.10.23 | ₩132,242 | ₩133,523 | ₩132,242 | ₩133,424 | +0.89% | 2.7만 |
|---|
| 2025.10.22 | ₩133,549 | ₩133,750 | ₩131,427 | ₩132,202 | -1.01% | 25만 |
|---|
| 2025.10.21 | ₩132,842 | ₩134,057 | ₩132,842 | ₩133,790 | +0.71% | 3.1만 |
|---|
| 2025.10.20 | ₩132,589 | ₩133,403 | ₩132,589 | ₩133,216 | +0.47% | 23.9만 |
|---|
| 2025.10.17 | ₩130,560 | ₩132,148 | ₩130,507 | ₩131,841 | +0.98% | 8.6만 |
|---|
| 2025.10.16 | ₩132,855 | ₩132,895 | ₩130,533 | ₩131,307 | -1.17% | 22.1만 |
|---|
| 2025.10.15 | ₩133,523 | ₩133,615 | ₩131,301 | ₩132,148 | -1.03% | 2.4만 |
|---|
| 2025.10.14 | ₩131,561 | ₩132,976 | ₩130,633 | ₩131,988 | +0.32% | 22만 |
|---|
| 2025.10.13 | ₩133,162 | ₩133,543 | ₩132,566 | ₩133,042 | -0.09% | 2.5만 |
|---|
| 2025.10.10 | ₩135,231 | ₩135,351 | ₩130,707 | ₩130,707 | -3.35% | 12.2만 |
|---|