시장 데이터를 불러오는 중
전체 종목
Nuveen ESG Large-Cap Value ETF 과거 주가
Nuveen ESG Large-Cap Value ETF · NULV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG Large-Cap Value ETF · NULV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,993 | ₩72,429 | ₩71,980 | ₩72,315 | +0.45% | 6.7만 |
| 2026.10.08 | ₩71,390 | ₩71,886 | ₩71,336 | ₩71,832 | +0.62% | 11만 |
| 2026.10.07 | ₩71,845 | ₩71,845 | ₩71,443 | ₩71,651 | -0.27% | 20.4만 |
| 2026.10.06 | ₩72,006 | ₩72,248 | ₩72,006 | ₩72,127 | +0.17% | 31.8만 |
| 2026.10.05 | ₩71,430 | ₩71,832 | ₩71,249 | ₩71,711 | +0.39% | 15.9만 |
| 2026.10.02 | ₩71,349 | ₩71,430 | ₩71,135 | ₩71,349 | 0.00% | 38.8만 |
| 2026.10.01 | ₩70,893 | ₩70,974 | ₩70,397 | ₩70,867 | -0.04% | 55.5만 |
| 2026.09.30 | ₩71,162 | ₩71,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,598 |
| -0.79% |
| 48만 |
| 2026.09.29 | ₩71,148 | ₩71,148 | ₩70,585 | ₩70,947 | -0.28% | 60.2만 |
|---|
| 2026.09.28 | ₩71,081 | ₩71,376 | ₩70,880 | ₩71,068 | -0.02% | 68.6만 |
|---|
| 2026.09.25 | ₩71,443 | ₩71,738 | ₩71,309 | ₩71,577 | +0.19% | 62.8만 |
|---|
| 2026.09.24 | ₩71,349 | ₩71,564 | ₩71,148 | ₩71,282 | -0.09% | 19.5만 |
|---|
| 2026.09.23 | ₩71,510 | ₩71,832 | ₩71,416 | ₩71,510 | 0.00% | 15.7만 |
|---|
| 2026.09.22 | ₩71,899 | ₩71,899 | ₩71,443 | ₩71,604 | -0.41% | 12.3만 |
|---|
| 2026.09.21 | ₩71,349 | ₩71,919 | ₩71,202 | ₩71,765 | +0.58% | 14.1만 |
|---|
| 2026.09.18 | ₩71,336 | ₩71,336 | ₩70,800 | ₩70,974 | -0.51% | 13.7만 |
|---|
| 2026.09.17 | ₩71,604 | ₩71,604 | ₩71,168 | ₩71,457 | -0.21% | 12.2만 |
|---|
| 2026.09.16 | ₩71,577 | ₩71,685 | ₩70,471 | ₩70,840 | -1.03% | 20.3만 |
|---|
| 2026.09.15 | ₩71,711 | ₩71,711 | ₩71,457 | ₩71,550 | -0.22% | 10.3만 |
|---|
| 2026.09.14 | ₩71,832 | ₩72,047 | ₩71,591 | ₩71,778 | -0.07% | 5.5만 |
|---|
| 2026.09.11 | ₩71,805 | ₩71,918 | ₩71,597 | ₩71,866 | +0.08% | 8.1만 |
|---|
| 2026.09.10 | ₩71,349 | ₩71,497 | ₩71,041 | ₩71,135 | -0.30% | 10.7만 |
|---|
| 2026.09.09 | ₩71,886 | ₩71,886 | ₩71,537 | ₩71,577 | -0.43% | 5.4만 |
|---|
| 2026.09.08 | ₩71,939 | ₩71,946 | ₩71,647 | ₩71,752 | -0.26% | 11.2만 |
|---|
| 2026.09.04 | ₩72,328 | ₩72,476 | ₩72,261 | ₩72,288 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩72,167 | ₩72,717 | ₩72,154 | ₩72,663 | +0.69% | 13.8만 |
|---|
| 2026.09.02 | ₩71,765 | ₩72,073 | ₩71,524 | ₩71,859 | +0.13% | 7.2만 |
|---|
| 2026.09.01 | ₩71,671 | ₩71,946 | ₩71,376 | ₩71,577 | -0.13% | 10만 |
|---|
| 2026.08.31 | ₩72,087 | ₩72,220 | ₩71,980 | ₩72,020 | -0.09% | 7.6만 |
|---|
| 2026.08.28 | ₩72,395 | ₩72,637 | ₩72,261 | ₩72,261 | -0.19% | 8만 |
|---|
| 2026.08.27 | ₩72,207 | ₩72,516 | ₩72,006 | ₩72,355 | +0.20% | 9.8만 |
|---|
| 2026.08.26 | ₩71,872 | ₩72,248 | ₩71,872 | ₩72,194 | +0.45% | 7.6만 |
|---|
| 2026.08.25 | ₩71,711 | ₩71,946 | ₩71,584 | ₩71,899 | +0.26% | 476.4만 |
|---|
| 2026.08.24 | ₩71,564 | ₩71,798 | ₩71,550 | ₩71,671 | +0.15% | 5.9만 |
|---|
| 2026.08.21 | ₩71,255 | ₩71,644 | ₩71,195 | ₩71,550 | +0.41% | 8만 |
|---|
| 2026.08.20 | ₩71,175 | ₩71,577 | ₩70,934 | ₩70,934 | -0.34% | 36.8만 |
|---|
| 2026.08.19 | ₩71,550 | ₩71,912 | ₩71,416 | ₩71,457 | -0.13% | 6.1만 |
|---|
| 2026.08.18 | ₩71,457 | ₩71,591 | ₩71,336 | ₩71,336 | -0.17% | 8.8만 |
|---|
| 2026.08.17 | ₩72,033 | ₩72,033 | ₩71,443 | ₩71,457 | -0.80% | 4.8만 |
|---|
| 2026.08.14 | ₩72,382 | ₩72,382 | ₩72,073 | ₩72,207 | -0.24% | 5.1만 |
|---|
| 2026.08.13 | ₩72,167 | ₩72,482 | ₩72,000 | ₩72,288 | +0.17% | 6.4만 |
|---|
| 2026.08.12 | ₩72,207 | ₩72,207 | ₩71,845 | ₩71,966 | -0.33% | 5.1만 |
|---|
| 2026.08.11 | ₩71,980 | ₩72,275 | ₩71,953 | ₩72,087 | +0.15% | 6.8만 |
|---|
| 2026.08.10 | ₩71,738 | ₩72,134 | ₩71,671 | ₩71,980 | +0.34% | 8만 |
|---|
| 2026.08.07 | ₩71,483 | ₩71,832 | ₩71,302 | ₩71,650 | +0.23% | 6.9만 |
|---|
| 2026.08.06 | ₩71,215 | ₩71,316 | ₩70,960 | ₩71,215 | 0.00% | 8.1만 |
|---|
| 2026.08.05 | ₩71,604 | ₩71,711 | ₩70,920 | ₩71,121 | -0.67% | 6.3만 |
|---|
| 2026.08.04 | ₩70,277 | ₩71,296 | ₩70,129 | ₩71,175 | +1.28% | 7.6만 |
|---|
| 2026.08.03 | ₩69,968 | ₩70,344 | ₩69,687 | ₩70,290 | +0.46% | 5.5만 |
|---|
| 2026.07.31 | ₩68,976 | ₩69,485 | ₩68,775 | ₩69,311 | +0.49% | 5.2만 |
|---|
| 2026.07.30 | ₩68,936 | ₩69,083 | ₩68,379 | ₩69,083 | +0.21% | 7.7만 |
|---|
| 2026.07.29 | ₩69,311 | ₩69,311 | ₩68,587 | ₩68,641 | -0.97% | 6.5만 |
|---|
| 2026.07.28 | ₩69,150 | ₩69,734 | ₩69,150 | ₩69,472 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩68,962 | ₩69,056 | ₩68,708 | ₩68,849 | -0.17% | 8.4만 |
|---|
| 2026.07.24 | ₩67,836 | ₩68,626 | ₩67,836 | ₩68,413 | +0.85% | 3만 |
|---|
| 2026.07.23 | ₩67,890 | ₩68,158 | ₩67,715 | ₩67,863 | -0.04% | 8.6만 |
|---|
| 2026.07.22 | ₩68,547 | ₩68,708 | ₩68,198 | ₩68,279 | -0.39% | 6.3만 |
|---|
| 2026.07.21 | ₩68,319 | ₩68,493 | ₩68,252 | ₩68,399 | +0.12% | 7만 |
|---|
| 2026.07.20 | ₩68,748 | ₩68,761 | ₩68,399 | ₩68,426 | -0.47% | 12.1만 |
|---|
| 2026.07.17 | ₩68,882 | ₩69,164 | ₩68,614 | ₩68,667 | -0.31% | 8.9만 |
|---|
| 2026.07.16 | ₩68,815 | ₩69,103 | ₩68,815 | ₩69,043 | +0.33% | 4.3만 |
|---|
| 2026.07.15 | ₩68,788 | ₩68,996 | ₩68,560 | ₩68,735 | -0.08% | 6만 |
|---|
| 2026.07.14 | ₩68,922 | ₩69,016 | ₩68,641 | ₩68,721 | -0.29% | 5.6만 |
|---|
| 2026.07.13 | ₩69,070 | ₩69,244 | ₩69,030 | ₩69,137 | +0.10% | 5.6만 |
|---|
| 2026.07.10 | ₩68,962 | ₩69,110 | ₩68,708 | ₩68,909 | -0.08% | 5.6만 |
|---|
| 2026.07.09 | ₩67,997 | ₩68,574 | ₩67,874 | ₩68,574 | +0.85% | 5만 |
|---|
| 2026.07.08 | ₩68,225 | ₩68,250 | ₩67,984 | ₩68,051 | -0.26% | 4.2만 |
|---|
| 2026.07.07 | ₩68,600 | ₩68,802 | ₩68,547 | ₩68,560 | -0.06% | 8.1만 |
|---|
| 2026.07.06 | ₩68,037 | ₩68,279 | ₩67,917 | ₩68,238 | +0.30% | 6.3만 |
|---|
| 2026.07.02 | ₩67,863 | ₩68,128 | ₩67,568 | ₩68,024 | +0.24% | 5만 |
|---|
| 2026.07.01 | ₩67,327 | ₩68,091 | ₩67,195 | ₩67,675 | +0.52% | 11만 |
|---|
| 2026.06.30 | ₩67,166 | ₩67,226 | ₩66,898 | ₩67,032 | -0.20% | 6.4만 |
|---|
| 2026.06.29 | ₩67,555 | ₩67,555 | ₩67,119 | ₩67,219 | -0.50% | 6.6만 |
|---|
| 2026.06.26 | ₩66,898 | ₩67,246 | ₩66,898 | ₩67,166 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩67,152 | ₩67,622 | ₩66,857 | ₩66,884 | -0.40% | 5.9만 |
|---|
| 2026.06.24 | ₩66,991 | ₩67,394 | ₩66,844 | ₩66,911 | -0.12% | 6.3만 |
|---|
| 2026.06.23 | ₩66,589 | ₩67,179 | ₩66,589 | ₩66,965 | +0.56% | 9.6만 |
|---|
| 2026.06.22 | ₩66,777 | ₩67,038 | ₩66,629 | ₩66,830 | +0.08% | 25.2만 |
|---|
| 2026.06.18 | ₩67,112 | ₩67,112 | ₩66,582 | ₩66,676 | -0.65% | 5.9만 |
|---|
| 2026.06.17 | ₩68,010 | ₩68,010 | ₩66,737 | ₩66,844 | -1.72% | 10.4만 |
|---|
| 2026.06.16 | ₩68,131 | ₩68,352 | ₩67,984 | ₩68,091 | -0.06% | 4.9만 |
|---|
| 2026.06.15 | ₩68,547 | ₩68,547 | ₩68,055 | ₩68,111 | -0.64% | 6.8만 |
|---|
| 2026.06.12 | ₩67,715 | ₩68,091 | ₩67,434 | ₩67,943 | +0.34% | 5.9만 |
|---|
| 2026.06.11 | ₩67,058 | ₩67,769 | ₩66,900 | ₩67,461 | +0.60% | 7.4만 |
|---|
| 2026.06.10 | ₩67,434 | ₩67,850 | ₩66,965 | ₩66,965 | -0.70% | 4.2만 |
|---|
| 2026.06.09 | ₩67,581 | ₩67,997 | ₩66,924 | ₩67,702 | +0.18% | 5.7만 |
|---|
| 2026.06.08 | ₩67,863 | ₩67,961 | ₩67,461 | ₩67,474 | -0.57% | 7만 |
|---|
| 2026.06.05 | ₩68,641 | ₩68,748 | ₩67,709 | ₩67,769 | -1.27% | 6.5만 |
|---|
| 2026.06.04 | ₩68,681 | ₩68,922 | ₩68,574 | ₩68,788 | +0.16% | 7.4만 |
|---|
| 2026.06.03 | ₩68,238 | ₩68,393 | ₩68,145 | ₩68,158 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩68,292 | ₩68,694 | ₩68,292 | ₩68,641 | +0.51% | 10.2만 |
|---|
| 2026.06.01 | ₩67,997 | ₩68,406 | ₩67,890 | ₩68,265 | +0.39% | 7.6만 |
|---|
| 2026.05.29 | ₩68,292 | ₩68,332 | ₩67,970 | ₩67,970 | -0.47% | 6.4만 |
|---|
| 2026.05.28 | ₩68,051 | ₩68,305 | ₩67,863 | ₩68,185 | +0.20% | 5.9만 |
|---|
| 2026.05.27 | ₩68,319 | ₩68,379 | ₩68,064 | ₩68,104 | -0.31% | 9.8만 |
|---|
| 2026.05.26 | ₩68,104 | ₩68,372 | ₩68,104 | ₩68,279 | +0.26% | 8.4만 |
|---|
| 2026.05.22 | ₩67,997 | ₩68,111 | ₩67,689 | ₩67,903 | -0.14% | 6.1만 |
|---|
| 2026.05.21 | ₩66,978 | ₩67,568 | ₩66,651 | ₩67,447 | +0.70% | 9.6만 |
|---|
| 2026.05.20 | ₩66,804 | ₩67,367 | ₩66,696 | ₩67,300 | +0.74% | 7.6만 |
|---|
| 2026.05.19 | ₩66,589 | ₩67,046 | ₩66,562 | ₩66,723 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩66,670 | ₩67,146 | ₩66,643 | ₩66,924 | +0.38% | 6.3만 |
|---|
| 2026.05.15 | ₩66,656 | ₩66,817 | ₩66,495 | ₩66,495 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩67,045 | ₩67,293 | ₩66,938 | ₩67,085 | +0.06% | 8.6만 |
|---|
| 2026.05.13 | ₩66,924 | ₩67,112 | ₩66,683 | ₩67,018 | +0.14% | 5.8만 |
|---|
| 2026.05.12 | ₩66,857 | ₩67,005 | ₩66,505 | ₩66,951 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩67,233 | ₩67,286 | ₩66,956 | ₩67,099 | -0.20% | 9만 |
|---|
| 2026.05.08 | ₩67,112 | ₩67,313 | ₩66,804 | ₩67,166 | +0.08% | 12.7만 |
|---|
| 2026.05.07 | ₩67,327 | ₩67,407 | ₩66,770 | ₩66,817 | -0.76% | 8.1만 |
|---|
| 2026.05.06 | ₩67,327 | ₩67,548 | ₩67,179 | ₩67,447 | +0.18% | 9.1만 |
|---|
| 2026.05.05 | ₩66,763 | ₩67,206 | ₩66,751 | ₩67,085 | +0.48% | 6.4만 |
|---|
| 2026.05.04 | ₩66,603 | ₩66,857 | ₩66,308 | ₩66,415 | -0.28% | 6.9만 |
|---|
| 2026.05.01 | ₩66,817 | ₩67,085 | ₩66,683 | ₩66,757 | -0.09% | 11.9만 |
|---|
| 2026.04.30 | ₩65,825 | ₩66,830 | ₩65,805 | ₩66,763 | +1.43% | 7만 |
|---|
| 2026.04.29 | ₩65,396 | ₩65,597 | ₩65,355 | ₩65,597 | +0.31% | 6.9만 |
|---|
| 2026.04.28 | ₩65,342 | ₩65,488 | ₩65,148 | ₩65,235 | -0.16% | 8.1만 |
|---|
| 2026.04.27 | ₩65,154 | ₩65,557 | ₩65,154 | ₩65,288 | +0.21% | 16.1만 |
|---|
| 2026.04.24 | ₩65,382 | ₩65,382 | ₩65,060 | ₩65,181 | -0.31% | 8만 |
|---|
| 2026.04.23 | ₩64,685 | ₩65,140 | ₩64,538 | ₩65,060 | +0.58% | 15.7만 |
|---|
| 2026.04.22 | ₩65,235 | ₩65,235 | ₩64,638 | ₩64,725 | -0.78% | 10.7만 |
|---|
| 2026.04.21 | ₩65,275 | ₩65,503 | ₩64,739 | ₩64,739 | -0.82% | 18.2만 |
|---|
| 2026.04.20 | ₩64,846 | ₩65,235 | ₩64,846 | ₩65,060 | +0.33% | 14.2만 |
|---|
| 2026.04.17 | ₩64,618 | ₩65,235 | ₩64,618 | ₩65,007 | +0.60% | 4.4만 |
|---|
| 2026.04.16 | ₩63,840 | ₩64,363 | ₩63,840 | ₩64,363 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩63,854 | ₩63,961 | ₩63,612 | ₩63,880 | +0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩63,599 | ₩63,813 | ₩63,425 | ₩63,773 | +0.27% | 8.3만 |
|---|
| 2026.04.13 | ₩62,754 | ₩63,492 | ₩62,654 | ₩63,492 | +1.18% | 8.9만 |
|---|
| 2026.04.10 | ₩63,653 | ₩63,653 | ₩62,861 | ₩62,902 | -1.18% | 8.9만 |
|---|
| 2026.04.09 | ₩63,210 | ₩63,592 | ₩63,022 | ₩63,492 | +0.45% | 7.1만 |
|---|
| 2026.04.08 | ₩63,183 | ₩63,457 | ₩63,103 | ₩63,438 | +0.40% | 11.7만 |
|---|
| 2026.04.07 | ₩61,802 | ₩62,017 | ₩61,608 | ₩61,950 | +0.24% | 9만 |
|---|
| 2026.04.06 | ₩61,668 | ₩62,030 | ₩61,648 | ₩62,030 | +0.59% | 11.5만 |
|---|
| 2026.04.02 | ₩60,810 | ₩61,936 | ₩60,810 | ₩61,668 | +1.41% | 11.4만 |
|---|
| 2026.04.01 | ₩61,252 | ₩61,722 | ₩61,252 | ₩61,480 | +0.37% | 11.3만 |
|---|
| 2026.03.31 | ₩60,394 | ₩61,051 | ₩60,092 | ₩61,011 | +1.02% | 12.5만 |
|---|
| 2026.03.30 | ₩60,260 | ₩60,361 | ₩59,590 | ₩59,764 | -0.82% | 8.4만 |
|---|
| 2026.03.27 | ₩60,367 | ₩60,475 | ₩59,724 | ₩59,791 | -0.96% | 5만 |
|---|
| 2026.03.26 | ₩60,756 | ₩61,306 | ₩60,595 | ₩60,676 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩61,427 | ₩61,507 | ₩60,817 | ₩61,158 | -0.44% | 12.7만 |
|---|
| 2026.03.24 | ₩60,609 | ₩61,266 | ₩60,488 | ₩60,957 | +0.58% | 11.5만 |
|---|
| 2026.03.23 | ₩61,293 | ₩61,559 | ₩60,877 | ₩61,011 | -0.46% | 8.2만 |
|---|
| 2026.03.20 | ₩60,971 | ₩61,038 | ₩60,206 | ₩60,448 | -0.86% | 8.3만 |
|---|
| 2026.03.19 | ₩60,475 | ₩61,293 | ₩60,475 | ₩61,038 | +0.93% | 17.9만 |
|---|
| 2026.03.18 | ₩61,588 | ₩61,661 | ₩60,971 | ₩60,984 | -0.98% | 7.4만 |
|---|
| 2026.03.17 | ₩61,856 | ₩62,178 | ₩61,829 | ₩61,829 | -0.04% | 9.6만 |
|---|
| 2026.03.16 | ₩61,614 | ₩61,876 | ₩61,467 | ₩61,588 | -0.04% | 7.8만 |
|---|
| 2026.03.13 | ₩61,601 | ₩61,856 | ₩61,051 | ₩61,132 | -0.76% | 8.4만 |
|---|
| 2026.03.12 | ₩61,601 | ₩61,668 | ₩61,185 | ₩61,185 | -0.67% | 20.8만 |
|---|
| 2026.03.11 | ₩62,298 | ₩62,298 | ₩61,857 | ₩62,124 | -0.28% | 6.7만 |
|---|
| 2026.03.10 | ₩62,540 | ₩62,875 | ₩62,178 | ₩62,298 | -0.39% | 15.8만 |
|---|
| 2026.03.09 | ₩61,775 | ₩62,674 | ₩61,239 | ₩62,540 | +1.24% | 7만 |
|---|
| 2026.03.06 | ₩62,258 | ₩62,452 | ₩61,872 | ₩62,285 | +0.04% | 12.1만 |
|---|
| 2026.03.05 | ₩63,250 | ₩63,465 | ₩62,640 | ₩62,969 | -0.45% | 9.6만 |
|---|
| 2026.03.04 | ₩63,679 | ₩63,854 | ₩63,384 | ₩63,720 | +0.06% | 16만 |
|---|
| 2026.03.03 | ₩63,170 | ₩63,867 | ₩62,647 | ₩63,612 | +0.70% | 10.7만 |
|---|
| 2026.03.02 | ₩63,679 | ₩64,444 | ₩63,679 | ₩64,135 | +0.72% | 27.4만 |
|---|
| 2026.02.27 | ₩63,981 | ₩64,424 | ₩63,880 | ₩64,417 | +0.68% | 25만 |
|---|
| 2026.02.26 | ₩64,202 | ₩64,484 | ₩64,025 | ₩64,457 | +0.40% | 8.9만 |
|---|
| 2026.02.25 | ₩64,055 | ₩64,175 | ₩63,840 | ₩64,122 | +0.10% | 8.3만 |
|---|
| 2026.02.24 | ₩63,532 | ₩63,961 | ₩63,438 | ₩63,880 | +0.55% | 9.7만 |
|---|
| 2026.02.23 | ₩64,122 | ₩64,370 | ₩63,518 | ₩63,585 | -0.84% | 11.2만 |
|---|
| 2026.02.20 | ₩63,726 | ₩64,417 | ₩63,726 | ₩64,417 | +1.08% | 12.4만 |
|---|
| 2026.02.19 | ₩63,813 | ₩63,941 | ₩63,606 | ₩63,854 | +0.06% | 8.4만 |
|---|
| 2026.02.18 | ₩63,934 | ₩64,102 | ₩63,706 | ₩63,934 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩63,612 | ₩63,914 | ₩63,244 | ₩63,706 | +0.15% | 11.7만 |
|---|
| 2026.02.13 | ₩63,358 | ₩64,041 | ₩63,317 | ₩63,773 | +0.66% | 17.7만 |
|---|
| 2026.02.12 | ₩64,256 | ₩64,538 | ₩63,264 | ₩63,264 | -1.54% | 8.2만 |
|---|
| 2026.02.11 | ₩64,377 | ₩64,538 | ₩63,974 | ₩64,135 | -0.37% | 6.7만 |
|---|
| 2026.02.10 | ₩64,028 | ₩64,350 | ₩64,028 | ₩64,189 | +0.25% | 13.4만 |
|---|
| 2026.02.09 | ₩63,934 | ₩64,323 | ₩63,733 | ₩64,216 | +0.44% | 11.4만 |
|---|
| 2026.02.06 | ₩63,720 | ₩64,229 | ₩63,720 | ₩64,175 | +0.72% | 15.3만 |
|---|
| 2026.02.05 | ₩62,955 | ₩63,435 | ₩62,928 | ₩63,250 | +0.47% | 8.8만 |
|---|
| 2026.02.04 | ₩63,317 | ₩63,626 | ₩63,143 | ₩63,450 | +0.21% | 14.1만 |
|---|
| 2026.02.03 | ₩63,478 | ₩63,746 | ₩62,875 | ₩63,304 | -0.27% | 11만 |
|---|
| 2026.02.02 | ₩62,861 | ₩63,679 | ₩62,861 | ₩63,646 | +1.25% | 8.2만 |
|---|
| 2026.01.30 | ₩62,808 | ₩63,002 | ₩62,419 | ₩62,982 | +0.28% | 9.2만 |
|---|
| 2026.01.29 | ₩63,210 | ₩63,210 | ₩62,660 | ₩63,049 | -0.25% | 10.1만 |
|---|
| 2026.01.28 | ₩62,902 | ₩63,142 | ₩62,694 | ₩62,794 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩62,861 | ₩63,076 | ₩62,823 | ₩62,875 | +0.02% | 7.9만 |
|---|
| 2026.01.26 | ₩62,607 | ₩62,969 | ₩62,607 | ₩62,848 | +0.39% | 8.8만 |
|---|
| 2026.01.23 | ₩62,828 | ₩62,828 | ₩62,345 | ₩62,580 | -0.39% | 8.4만 |
|---|
| 2026.01.22 | ₩62,995 | ₩63,130 | ₩62,741 | ₩62,928 | -0.11% | 11.9만 |
|---|
| 2026.01.21 | ₩62,017 | ₩62,781 | ₩61,943 | ₩62,620 | +0.97% | 8.9만 |
|---|
| 2026.01.20 | ₩61,976 | ₩62,312 | ₩61,641 | ₩61,695 | -0.45% | 21.3만 |
|---|
| 2026.01.16 | ₩62,955 | ₩63,022 | ₩62,721 | ₩62,768 | -0.30% | 10.8만 |
|---|
| 2026.01.15 | ₩62,902 | ₩63,170 | ₩62,888 | ₩63,009 | +0.17% | 10.2만 |
|---|
| 2026.01.14 | ₩62,352 | ₩62,707 | ₩62,137 | ₩62,694 | +0.55% | 29.9만 |
|---|
| 2026.01.13 | ₩62,546 | ₩62,546 | ₩62,204 | ₩62,338 | -0.33% | 7만 |
|---|
| 2026.01.12 | ₩62,070 | ₩62,432 | ₩62,017 | ₩62,392 | +0.52% | 10.1만 |
|---|
| 2026.01.09 | ₩62,204 | ₩62,405 | ₩62,057 | ₩62,285 | +0.13% | 7.3만 |
|---|
| 2026.01.08 | ₩61,520 | ₩62,204 | ₩61,520 | ₩62,017 | +0.81% | 5.2만 |
|---|
| 2026.01.07 | ₩62,003 | ₩62,017 | ₩61,495 | ₩61,574 | -0.69% | 6만 |
|---|
| 2026.01.06 | ₩61,346 | ₩62,030 | ₩61,346 | ₩61,990 | +1.05% | 8.9만 |
|---|
| 2026.01.05 | ₩60,863 | ₩61,496 | ₩60,716 | ₩61,346 | +0.79% | 23.5만 |
|---|
| 2026.01.02 | ₩60,669 | ₩60,831 | ₩60,314 | ₩60,729 | +0.10% | 76.1만 |
|---|
| 2025.12.31 | ₩60,837 | ₩60,837 | ₩60,394 | ₩60,408 | -0.71% | 8.9만 |
|---|
| 2025.12.30 | ₩61,051 | ₩61,051 | ₩60,837 | ₩60,890 | -0.26% | 8.4만 |
|---|
| 2025.12.29 | ₩60,971 | ₩61,132 | ₩60,917 | ₩61,011 | +0.07% | 12.4만 |
|---|
| 2025.12.26 | ₩61,011 | ₩61,158 | ₩60,917 | ₩61,105 | +0.15% | 16.4만 |
|---|
| 2025.12.24 | ₩60,944 | ₩61,165 | ₩60,884 | ₩61,091 | +0.24% | 8.8만 |
|---|
| 2025.12.23 | ₩60,689 | ₩60,890 | ₩60,528 | ₩60,837 | +0.24% | 8.6만 |
|---|
| 2025.12.22 | ₩60,568 | ₩60,810 | ₩60,475 | ₩60,783 | +0.35% | 11.3만 |
|---|
| 2025.12.19 | ₩60,166 | ₩60,540 | ₩60,166 | ₩60,381 | +0.36% | 13.5만 |
|---|
| 2025.12.18 | ₩60,394 | ₩60,568 | ₩60,059 | ₩60,153 | -0.40% | 13.3만 |
|---|
| 2025.12.17 | ₩61,360 | ₩61,534 | ₩61,058 | ₩61,105 | -0.42% | 10.9만 |
|---|
| 2025.12.16 | ₩61,641 | ₩61,735 | ₩61,098 | ₩61,266 | -0.61% | 12.6만 |
|---|
| 2025.12.15 | ₩61,842 | ₩61,854 | ₩61,526 | ₩61,708 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩62,003 | ₩62,003 | ₩61,494 | ₩61,655 | -0.56% | 11.9만 |
|---|
| 2025.12.11 | ₩61,641 | ₩61,923 | ₩61,641 | ₩61,869 | +0.37% | 15.3만 |
|---|
| 2025.12.10 | ₩60,917 | ₩61,668 | ₩60,890 | ₩61,541 | +1.02% | 6.1만 |
|---|
| 2025.12.09 | ₩60,917 | ₩61,158 | ₩60,870 | ₩60,884 | -0.06% | 11.6만 |
|---|
| 2025.12.08 | ₩61,427 | ₩61,427 | ₩60,850 | ₩60,944 | -0.79% | 8.1만 |
|---|
| 2025.12.05 | ₩61,333 | ₩61,641 | ₩61,333 | ₩61,453 | +0.20% | 11.2만 |
|---|
| 2025.12.04 | ₩61,279 | ₩61,423 | ₩61,132 | ₩61,293 | +0.02% | 8.2만 |
|---|
| 2025.12.03 | ₩60,703 | ₩61,313 | ₩60,703 | ₩61,225 | +0.86% | 15.4만 |
|---|
| 2025.12.02 | ₩60,823 | ₩60,823 | ₩60,475 | ₩60,649 | -0.29% | 7.2만 |
|---|
| 2025.12.01 | ₩60,676 | ₩61,011 | ₩60,609 | ₩60,635 | -0.07% | 8.6만 |
|---|
| 2025.11.28 | ₩60,743 | ₩61,038 | ₩60,743 | ₩60,930 | +0.31% | 4.3만 |
|---|
| 2025.11.26 | ₩60,528 | ₩60,877 | ₩60,327 | ₩60,689 | +0.27% | 10.2만 |
|---|
| 2025.11.25 | ₩59,925 | ₩60,595 | ₩59,925 | ₩60,535 | +1.02% | 9.6만 |
|---|
| 2025.11.24 | ₩59,415 | ₩59,871 | ₩59,402 | ₩59,670 | +0.43% | 14만 |
|---|
| 2025.11.21 | ₩58,651 | ₩59,751 | ₩58,651 | ₩59,442 | +1.35% | 9.6만 |
|---|
| 2025.11.20 | ₩59,523 | ₩59,730 | ₩58,450 | ₩58,477 | -1.76% | 9.7만 |
|---|
| 2025.11.19 | ₩58,986 | ₩59,274 | ₩58,812 | ₩59,000 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩58,906 | ₩59,388 | ₩58,866 | ₩59,107 | +0.34% | 8.5만 |
|---|
| 2025.11.17 | ₩59,670 | ₩59,858 | ₩59,000 | ₩59,107 | -0.94% | 11만 |
|---|
| 2025.11.14 | ₩59,751 | ₩60,086 | ₩59,563 | ₩59,777 | +0.04% | 7.5만 |
|---|
| 2025.11.13 | ₩60,582 | ₩60,796 | ₩60,019 | ₩60,086 | -0.82% | 11만 |
|---|
| 2025.11.12 | ₩60,568 | ₩61,038 | ₩60,568 | ₩60,863 | +0.49% | 12.5만 |
|---|
| 2025.11.11 | ₩60,126 | ₩60,615 | ₩60,126 | ₩60,542 | +0.69% | 6.2만 |
|---|
| 2025.11.10 | ₩59,925 | ₩60,134 | ₩59,523 | ₩60,005 | +0.13% | 8.4만 |
|---|
| 2025.11.07 | ₩59,201 | ₩59,697 | ₩59,120 | ₩59,683 | +0.82% | 7.3만 |
|---|
| 2025.11.06 | ₩59,576 | ₩59,650 | ₩59,187 | ₩59,362 | -0.36% | 5.4만 |
|---|
| 2025.11.05 | ₩59,040 | ₩59,616 | ₩59,040 | ₩59,469 | +0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩58,919 | ₩59,268 | ₩58,892 | ₩59,040 | +0.20% | 12.9만 |
|---|
| 2025.11.03 | ₩59,429 | ₩59,429 | ₩58,876 | ₩59,308 | -0.20% | 5.2만 |
|---|
| 2025.10.31 | ₩59,120 | ₩59,563 | ₩59,120 | ₩59,362 | +0.41% | 6.7만 |
|---|
| 2025.10.30 | ₩59,093 | ₩59,898 | ₩59,093 | ₩59,308 | +0.36% | 9.1만 |
|---|
| 2025.10.29 | ₩59,818 | ₩59,838 | ₩59,201 | ₩59,335 | -0.81% | 6.1만 |
|---|
| 2025.10.28 | ₩60,086 | ₩60,213 | ₩59,831 | ₩59,858 | -0.38% | 10.8만 |
|---|
| 2025.10.27 | ₩60,032 | ₩60,113 | ₩59,871 | ₩60,113 | +0.13% | 6.6만 |
|---|
| 2025.10.24 | ₩59,804 | ₩59,898 | ₩59,677 | ₩59,710 | -0.16% | 15.2만 |
|---|
| 2025.10.23 | ₩59,067 | ₩59,434 | ₩59,026 | ₩59,348 | +0.48% | 4.9만 |
|---|
| 2025.10.22 | ₩59,382 | ₩59,442 | ₩59,000 | ₩59,134 | -0.42% | 8.3만 |
|---|
| 2025.10.21 | ₩59,147 | ₩59,590 | ₩59,134 | ₩59,525 | +0.64% | 4.9만 |
|---|
| 2025.10.20 | ₩58,678 | ₩59,217 | ₩58,678 | ₩59,147 | +0.80% | 7.1만 |
|---|
| 2025.10.17 | ₩58,155 | ₩58,642 | ₩57,967 | ₩58,490 | +0.58% | 6만 |
|---|
| 2025.10.16 | ₩58,691 | ₩58,691 | ₩57,893 | ₩58,021 | -1.14% | 9.7만 |
|---|
| 2025.10.15 | ₩58,718 | ₩59,026 | ₩58,293 | ₩58,691 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩57,498 | ₩58,557 | ₩57,391 | ₩58,329 | +1.45% | 6.5만 |
|---|
| 2025.10.13 | ₩57,860 | ₩58,081 | ₩57,806 | ₩57,887 | +0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩58,745 | ₩58,812 | ₩57,479 | ₩57,498 | -2.12% | 6.7만 |
|---|