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 | ₩71,718 | ₩72,152 | ₩71,705 | ₩72,039 | +0.45% | 6.7만 |
| 2026.10.08 | ₩71,117 | ₩71,611 | ₩71,063 | ₩71,558 | +0.62% | 11만 |
| 2026.10.07 | ₩71,571 | ₩71,571 | ₩71,170 | ₩71,377 | -0.27% | 20.4만 |
| 2026.10.06 | ₩71,731 | ₩71,972 | ₩71,731 | ₩71,852 | +0.17% | 31.8만 |
| 2026.10.05 | ₩71,157 | ₩71,558 | ₩70,977 | ₩71,438 | +0.39% | 15.9만 |
| 2026.10.02 | ₩71,077 | ₩71,157 | ₩70,863 | ₩71,077 | 0.00% | 38.8만 |
| 2026.10.01 | ₩70,623 | ₩70,703 | ₩70,128 | ₩70,596 | -0.04% | 55.5만 |
| 2026.09.30 | ₩70,890 | ₩70,997 | ₩70,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,329 |
| -0.79% |
| 48만 |
| 2026.09.29 | ₩70,876 | ₩70,876 | ₩70,315 | ₩70,676 | -0.28% | 60.2만 |
|---|
| 2026.09.28 | ₩70,810 | ₩71,104 | ₩70,609 | ₩70,796 | -0.02% | 68.6만 |
|---|
| 2026.09.25 | ₩71,170 | ₩71,464 | ₩71,037 | ₩71,304 | +0.19% | 62.8만 |
|---|
| 2026.09.24 | ₩71,077 | ₩71,291 | ₩70,876 | ₩71,010 | -0.09% | 19.5만 |
|---|
| 2026.09.23 | ₩71,237 | ₩71,558 | ₩71,144 | ₩71,237 | 0.00% | 15.7만 |
|---|
| 2026.09.22 | ₩71,625 | ₩71,625 | ₩71,170 | ₩71,331 | -0.41% | 12.3만 |
|---|
| 2026.09.21 | ₩71,077 | ₩71,645 | ₩70,930 | ₩71,491 | +0.58% | 14.1만 |
|---|
| 2026.09.18 | ₩71,063 | ₩71,063 | ₩70,529 | ₩70,703 | -0.51% | 13.7만 |
|---|
| 2026.09.17 | ₩71,331 | ₩71,331 | ₩70,897 | ₩71,184 | -0.21% | 12.2만 |
|---|
| 2026.09.16 | ₩71,304 | ₩71,411 | ₩70,202 | ₩70,569 | -1.03% | 20.3만 |
|---|
| 2026.09.15 | ₩71,438 | ₩71,438 | ₩71,184 | ₩71,277 | -0.22% | 10.3만 |
|---|
| 2026.09.14 | ₩71,558 | ₩71,771 | ₩71,317 | ₩71,504 | -0.07% | 5.5만 |
|---|
| 2026.09.11 | ₩71,531 | ₩71,643 | ₩71,324 | ₩71,591 | +0.08% | 8.1만 |
|---|
| 2026.09.10 | ₩71,077 | ₩71,224 | ₩70,770 | ₩70,863 | -0.30% | 10.7만 |
|---|
| 2026.09.09 | ₩71,611 | ₩71,611 | ₩71,264 | ₩71,304 | -0.43% | 5.4만 |
|---|
| 2026.09.08 | ₩71,665 | ₩71,671 | ₩71,373 | ₩71,478 | -0.26% | 11.2만 |
|---|
| 2026.09.04 | ₩72,052 | ₩72,199 | ₩71,985 | ₩72,012 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩71,892 | ₩72,439 | ₩71,878 | ₩72,386 | +0.69% | 13.8만 |
|---|
| 2026.09.02 | ₩71,491 | ₩71,798 | ₩71,251 | ₩71,584 | +0.13% | 7.2만 |
|---|
| 2026.09.01 | ₩71,397 | ₩71,671 | ₩71,104 | ₩71,304 | -0.13% | 10만 |
|---|
| 2026.08.31 | ₩71,812 | ₩71,944 | ₩71,705 | ₩71,745 | -0.09% | 7.6만 |
|---|
| 2026.08.28 | ₩72,119 | ₩72,359 | ₩71,985 | ₩71,985 | -0.19% | 8만 |
|---|
| 2026.08.27 | ₩71,932 | ₩72,239 | ₩71,731 | ₩72,079 | +0.20% | 9.8만 |
|---|
| 2026.08.26 | ₩71,598 | ₩71,972 | ₩71,598 | ₩71,918 | +0.45% | 7.6만 |
|---|
| 2026.08.25 | ₩71,438 | ₩71,671 | ₩71,311 | ₩71,625 | +0.26% | 476.4만 |
|---|
| 2026.08.24 | ₩71,291 | ₩71,524 | ₩71,277 | ₩71,397 | +0.15% | 5.9만 |
|---|
| 2026.08.21 | ₩70,983 | ₩71,371 | ₩70,923 | ₩71,277 | +0.41% | 8만 |
|---|
| 2026.08.20 | ₩70,903 | ₩71,304 | ₩70,663 | ₩70,663 | -0.34% | 36.8만 |
|---|
| 2026.08.19 | ₩71,277 | ₩71,638 | ₩71,144 | ₩71,184 | -0.13% | 6.1만 |
|---|
| 2026.08.18 | ₩71,184 | ₩71,317 | ₩71,063 | ₩71,063 | -0.17% | 8.8만 |
|---|
| 2026.08.17 | ₩71,758 | ₩71,758 | ₩71,170 | ₩71,184 | -0.80% | 4.8만 |
|---|
| 2026.08.14 | ₩72,105 | ₩72,105 | ₩71,798 | ₩71,932 | -0.24% | 5.1만 |
|---|
| 2026.08.13 | ₩71,892 | ₩72,206 | ₩71,725 | ₩72,012 | +0.17% | 6.4만 |
|---|
| 2026.08.12 | ₩71,932 | ₩71,932 | ₩71,571 | ₩71,691 | -0.33% | 5.1만 |
|---|
| 2026.08.11 | ₩71,705 | ₩71,999 | ₩71,678 | ₩71,812 | +0.15% | 6.8만 |
|---|
| 2026.08.10 | ₩71,464 | ₩71,858 | ₩71,397 | ₩71,705 | +0.34% | 8만 |
|---|
| 2026.08.07 | ₩71,210 | ₩71,558 | ₩71,030 | ₩71,376 | +0.23% | 6.9만 |
|---|
| 2026.08.06 | ₩70,943 | ₩71,043 | ₩70,689 | ₩70,943 | 0.00% | 8.1만 |
|---|
| 2026.08.05 | ₩71,331 | ₩71,438 | ₩70,649 | ₩70,850 | -0.67% | 6.3만 |
|---|
| 2026.08.04 | ₩70,008 | ₩71,023 | ₩69,861 | ₩70,903 | +1.28% | 7.6만 |
|---|
| 2026.08.03 | ₩69,701 | ₩70,075 | ₩69,420 | ₩70,022 | +0.46% | 5.5만 |
|---|
| 2026.07.31 | ₩68,713 | ₩69,220 | ₩68,512 | ₩69,046 | +0.49% | 5.2만 |
|---|
| 2026.07.30 | ₩68,672 | ₩68,819 | ₩68,118 | ₩68,819 | +0.21% | 7.7만 |
|---|
| 2026.07.29 | ₩69,046 | ₩69,046 | ₩68,325 | ₩68,379 | -0.97% | 6.5만 |
|---|
| 2026.07.28 | ₩68,886 | ₩69,467 | ₩68,886 | ₩69,207 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩68,699 | ₩68,793 | ₩68,445 | ₩68,586 | -0.17% | 8.4만 |
|---|
| 2026.07.24 | ₩67,577 | ₩68,364 | ₩67,577 | ₩68,151 | +0.85% | 3만 |
|---|
| 2026.07.23 | ₩67,631 | ₩67,898 | ₩67,457 | ₩67,604 | -0.04% | 8.6만 |
|---|
| 2026.07.22 | ₩68,285 | ₩68,445 | ₩67,938 | ₩68,018 | -0.39% | 6.3만 |
|---|
| 2026.07.21 | ₩68,058 | ₩68,232 | ₩67,991 | ₩68,138 | +0.12% | 7만 |
|---|
| 2026.07.20 | ₩68,485 | ₩68,499 | ₩68,138 | ₩68,165 | -0.47% | 12.1만 |
|---|
| 2026.07.17 | ₩68,619 | ₩68,900 | ₩68,352 | ₩68,405 | -0.31% | 8.9만 |
|---|
| 2026.07.16 | ₩68,552 | ₩68,839 | ₩68,552 | ₩68,779 | +0.33% | 4.3만 |
|---|
| 2026.07.15 | ₩68,526 | ₩68,733 | ₩68,298 | ₩68,472 | -0.08% | 6만 |
|---|
| 2026.07.14 | ₩68,659 | ₩68,753 | ₩68,379 | ₩68,459 | -0.29% | 5.6만 |
|---|
| 2026.07.13 | ₩68,806 | ₩68,980 | ₩68,766 | ₩68,873 | +0.10% | 5.6만 |
|---|
| 2026.07.10 | ₩68,699 | ₩68,846 | ₩68,445 | ₩68,646 | -0.08% | 5.6만 |
|---|
| 2026.07.09 | ₩67,737 | ₩68,312 | ₩67,615 | ₩68,312 | +0.85% | 5만 |
|---|
| 2026.07.08 | ₩67,964 | ₩67,990 | ₩67,724 | ₩67,791 | -0.26% | 4.2만 |
|---|
| 2026.07.07 | ₩68,339 | ₩68,539 | ₩68,285 | ₩68,298 | -0.06% | 8.1만 |
|---|
| 2026.07.06 | ₩67,777 | ₩68,018 | ₩67,657 | ₩67,978 | +0.30% | 6.3만 |
|---|
| 2026.07.02 | ₩67,604 | ₩67,868 | ₩67,310 | ₩67,764 | +0.24% | 5만 |
|---|
| 2026.07.01 | ₩67,070 | ₩67,831 | ₩66,939 | ₩67,417 | +0.52% | 11만 |
|---|
| 2026.06.30 | ₩66,909 | ₩66,969 | ₩66,642 | ₩66,776 | -0.20% | 6.4만 |
|---|
| 2026.06.29 | ₩67,297 | ₩67,297 | ₩66,862 | ₩66,963 | -0.50% | 6.6만 |
|---|
| 2026.06.26 | ₩66,642 | ₩66,989 | ₩66,642 | ₩66,909 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩66,896 | ₩67,363 | ₩66,602 | ₩66,629 | -0.40% | 5.9만 |
|---|
| 2026.06.24 | ₩66,736 | ₩67,136 | ₩66,589 | ₩66,655 | -0.12% | 6.3만 |
|---|
| 2026.06.23 | ₩66,335 | ₩66,923 | ₩66,335 | ₩66,709 | +0.56% | 9.6만 |
|---|
| 2026.06.22 | ₩66,522 | ₩66,782 | ₩66,375 | ₩66,575 | +0.08% | 25.2만 |
|---|
| 2026.06.18 | ₩66,856 | ₩66,856 | ₩66,328 | ₩66,422 | -0.65% | 5.9만 |
|---|
| 2026.06.17 | ₩67,751 | ₩67,751 | ₩66,482 | ₩66,589 | -1.72% | 10.4만 |
|---|
| 2026.06.16 | ₩67,871 | ₩68,091 | ₩67,724 | ₩67,831 | -0.06% | 4.9만 |
|---|
| 2026.06.15 | ₩68,285 | ₩68,285 | ₩67,795 | ₩67,851 | -0.64% | 6.8만 |
|---|
| 2026.06.12 | ₩67,457 | ₩67,831 | ₩67,176 | ₩67,684 | +0.34% | 5.9만 |
|---|
| 2026.06.11 | ₩66,802 | ₩67,510 | ₩66,645 | ₩67,203 | +0.60% | 7.4만 |
|---|
| 2026.06.10 | ₩67,176 | ₩67,590 | ₩66,709 | ₩66,709 | -0.70% | 4.2만 |
|---|
| 2026.06.09 | ₩67,323 | ₩67,737 | ₩66,669 | ₩67,444 | +0.18% | 5.7만 |
|---|
| 2026.06.08 | ₩67,604 | ₩67,701 | ₩67,203 | ₩67,216 | -0.57% | 7만 |
|---|
| 2026.06.05 | ₩68,379 | ₩68,485 | ₩67,450 | ₩67,510 | -1.27% | 6.5만 |
|---|
| 2026.06.04 | ₩68,419 | ₩68,659 | ₩68,312 | ₩68,526 | +0.16% | 7.4만 |
|---|
| 2026.06.03 | ₩67,978 | ₩68,131 | ₩67,884 | ₩67,898 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩68,031 | ₩68,432 | ₩68,031 | ₩68,379 | +0.51% | 10.2만 |
|---|
| 2026.06.01 | ₩67,737 | ₩68,145 | ₩67,631 | ₩68,005 | +0.39% | 7.6만 |
|---|
| 2026.05.29 | ₩68,031 | ₩68,071 | ₩67,711 | ₩67,711 | -0.47% | 6.4만 |
|---|
| 2026.05.28 | ₩67,791 | ₩68,045 | ₩67,604 | ₩67,924 | +0.20% | 5.9만 |
|---|
| 2026.05.27 | ₩68,058 | ₩68,118 | ₩67,804 | ₩67,844 | -0.31% | 9.8만 |
|---|
| 2026.05.26 | ₩67,844 | ₩68,111 | ₩67,844 | ₩68,018 | +0.26% | 8.4만 |
|---|
| 2026.05.22 | ₩67,737 | ₩67,851 | ₩67,430 | ₩67,644 | -0.14% | 6.1만 |
|---|
| 2026.05.21 | ₩66,722 | ₩67,310 | ₩66,396 | ₩67,190 | +0.70% | 9.6만 |
|---|
| 2026.05.20 | ₩66,549 | ₩67,110 | ₩66,442 | ₩67,043 | +0.74% | 7.6만 |
|---|
| 2026.05.19 | ₩66,335 | ₩66,790 | ₩66,308 | ₩66,468 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩66,415 | ₩66,889 | ₩66,388 | ₩66,669 | +0.38% | 6.3만 |
|---|
| 2026.05.15 | ₩66,402 | ₩66,562 | ₩66,241 | ₩66,241 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩66,789 | ₩67,036 | ₩66,682 | ₩66,829 | +0.06% | 8.6만 |
|---|
| 2026.05.13 | ₩66,669 | ₩66,856 | ₩66,428 | ₩66,762 | +0.14% | 5.8만 |
|---|
| 2026.05.12 | ₩66,602 | ₩66,749 | ₩66,251 | ₩66,695 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩66,976 | ₩67,029 | ₩66,701 | ₩66,842 | -0.20% | 9만 |
|---|
| 2026.05.08 | ₩66,856 | ₩67,056 | ₩66,549 | ₩66,909 | +0.08% | 12.7만 |
|---|
| 2026.05.07 | ₩67,070 | ₩67,150 | ₩66,515 | ₩66,562 | -0.76% | 8.1만 |
|---|
| 2026.05.06 | ₩67,070 | ₩67,290 | ₩66,923 | ₩67,190 | +0.18% | 9.1만 |
|---|
| 2026.05.05 | ₩66,508 | ₩66,949 | ₩66,496 | ₩66,829 | +0.48% | 6.4만 |
|---|
| 2026.05.04 | ₩66,348 | ₩66,602 | ₩66,054 | ₩66,161 | -0.28% | 6.9만 |
|---|
| 2026.05.01 | ₩66,562 | ₩66,829 | ₩66,428 | ₩66,502 | -0.09% | 11.9만 |
|---|
| 2026.04.30 | ₩65,573 | ₩66,575 | ₩65,553 | ₩66,508 | +1.43% | 7만 |
|---|
| 2026.04.29 | ₩65,146 | ₩65,346 | ₩65,106 | ₩65,346 | +0.31% | 6.9만 |
|---|
| 2026.04.28 | ₩65,093 | ₩65,238 | ₩64,899 | ₩64,986 | -0.16% | 8.1만 |
|---|
| 2026.04.27 | ₩64,906 | ₩65,306 | ₩64,906 | ₩65,039 | +0.21% | 16.1만 |
|---|
| 2026.04.24 | ₩65,133 | ₩65,133 | ₩64,812 | ₩64,932 | -0.31% | 8만 |
|---|
| 2026.04.23 | ₩64,438 | ₩64,891 | ₩64,291 | ₩64,812 | +0.58% | 15.7만 |
|---|
| 2026.04.22 | ₩64,986 | ₩64,986 | ₩64,391 | ₩64,478 | -0.78% | 10.7만 |
|---|
| 2026.04.21 | ₩65,026 | ₩65,253 | ₩64,491 | ₩64,491 | -0.82% | 18.2만 |
|---|
| 2026.04.20 | ₩64,598 | ₩64,986 | ₩64,598 | ₩64,812 | +0.33% | 14.2만 |
|---|
| 2026.04.17 | ₩64,371 | ₩64,986 | ₩64,371 | ₩64,759 | +0.60% | 4.4만 |
|---|
| 2026.04.16 | ₩63,596 | ₩64,117 | ₩63,596 | ₩64,117 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩63,610 | ₩63,717 | ₩63,369 | ₩63,637 | +0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩63,356 | ₩63,570 | ₩63,182 | ₩63,530 | +0.27% | 8.3만 |
|---|
| 2026.04.13 | ₩62,515 | ₩63,249 | ₩62,414 | ₩63,249 | +1.18% | 8.9만 |
|---|
| 2026.04.10 | ₩63,409 | ₩63,409 | ₩62,621 | ₩62,661 | -1.18% | 8.9만 |
|---|
| 2026.04.09 | ₩62,969 | ₩63,349 | ₩62,782 | ₩63,249 | +0.45% | 7.1만 |
|---|
| 2026.04.08 | ₩62,942 | ₩63,214 | ₩62,862 | ₩63,196 | +0.40% | 11.7만 |
|---|
| 2026.04.07 | ₩61,566 | ₩61,780 | ₩61,372 | ₩61,713 | +0.24% | 9만 |
|---|
| 2026.04.06 | ₩61,433 | ₩61,793 | ₩61,412 | ₩61,793 | +0.59% | 11.5만 |
|---|
| 2026.04.02 | ₩60,578 | ₩61,700 | ₩60,578 | ₩61,433 | +1.41% | 11.4만 |
|---|
| 2026.04.01 | ₩61,018 | ₩61,486 | ₩61,018 | ₩61,246 | +0.37% | 11.3만 |
|---|
| 2026.03.31 | ₩60,164 | ₩60,818 | ₩59,863 | ₩60,778 | +1.02% | 12.5만 |
|---|
| 2026.03.30 | ₩60,030 | ₩60,130 | ₩59,362 | ₩59,536 | -0.82% | 8.4만 |
|---|
| 2026.03.27 | ₩60,137 | ₩60,244 | ₩59,496 | ₩59,562 | -0.96% | 5만 |
|---|
| 2026.03.26 | ₩60,524 | ₩61,072 | ₩60,364 | ₩60,444 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩61,192 | ₩61,272 | ₩60,584 | ₩60,925 | -0.44% | 12.7만 |
|---|
| 2026.03.24 | ₩60,377 | ₩61,032 | ₩60,257 | ₩60,725 | +0.58% | 11.5만 |
|---|
| 2026.03.23 | ₩61,059 | ₩61,324 | ₩60,644 | ₩60,778 | -0.46% | 8.2만 |
|---|
| 2026.03.20 | ₩60,738 | ₩60,805 | ₩59,977 | ₩60,217 | -0.86% | 8.3만 |
|---|
| 2026.03.19 | ₩60,244 | ₩61,059 | ₩60,244 | ₩60,805 | +0.93% | 17.9만 |
|---|
| 2026.03.18 | ₩61,352 | ₩61,426 | ₩60,738 | ₩60,751 | -0.98% | 7.4만 |
|---|
| 2026.03.17 | ₩61,620 | ₩61,940 | ₩61,593 | ₩61,593 | -0.04% | 9.6만 |
|---|
| 2026.03.16 | ₩61,379 | ₩61,640 | ₩61,232 | ₩61,352 | -0.04% | 7.8만 |
|---|
| 2026.03.13 | ₩61,366 | ₩61,620 | ₩60,818 | ₩60,898 | -0.76% | 8.4만 |
|---|
| 2026.03.12 | ₩61,366 | ₩61,433 | ₩60,952 | ₩60,952 | -0.67% | 20.8만 |
|---|
| 2026.03.11 | ₩62,060 | ₩62,060 | ₩61,621 | ₩61,887 | -0.28% | 6.7만 |
|---|
| 2026.03.10 | ₩62,301 | ₩62,635 | ₩61,940 | ₩62,060 | -0.39% | 15.8만 |
|---|
| 2026.03.09 | ₩61,539 | ₩62,434 | ₩61,005 | ₩62,301 | +1.24% | 7만 |
|---|
| 2026.03.06 | ₩62,020 | ₩62,214 | ₩61,636 | ₩62,047 | +0.04% | 12.1만 |
|---|
| 2026.03.05 | ₩63,009 | ₩63,222 | ₩62,401 | ₩62,728 | -0.45% | 9.6만 |
|---|
| 2026.03.04 | ₩63,436 | ₩63,610 | ₩63,142 | ₩63,476 | +0.06% | 16만 |
|---|
| 2026.03.03 | ₩62,929 | ₩63,623 | ₩62,408 | ₩63,369 | +0.70% | 10.7만 |
|---|
| 2026.03.02 | ₩63,436 | ₩64,198 | ₩63,436 | ₩63,890 | +0.72% | 27.4만 |
|---|
| 2026.02.27 | ₩63,737 | ₩64,178 | ₩63,637 | ₩64,171 | +0.68% | 25만 |
|---|
| 2026.02.26 | ₩63,957 | ₩64,238 | ₩63,781 | ₩64,211 | +0.40% | 8.9만 |
|---|
| 2026.02.25 | ₩63,810 | ₩63,930 | ₩63,596 | ₩63,877 | +0.10% | 8.3만 |
|---|
| 2026.02.24 | ₩63,289 | ₩63,717 | ₩63,196 | ₩63,637 | +0.55% | 9.7만 |
|---|
| 2026.02.23 | ₩63,877 | ₩64,124 | ₩63,276 | ₩63,343 | -0.84% | 11.2만 |
|---|
| 2026.02.20 | ₩63,483 | ₩64,171 | ₩63,483 | ₩64,171 | +1.08% | 12.4만 |
|---|
| 2026.02.19 | ₩63,570 | ₩63,697 | ₩63,363 | ₩63,610 | +0.06% | 8.4만 |
|---|
| 2026.02.18 | ₩63,690 | ₩63,857 | ₩63,463 | ₩63,690 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩63,369 | ₩63,670 | ₩63,002 | ₩63,463 | +0.15% | 11.7만 |
|---|
| 2026.02.13 | ₩63,116 | ₩63,797 | ₩63,076 | ₩63,530 | +0.66% | 17.7만 |
|---|
| 2026.02.12 | ₩64,011 | ₩64,291 | ₩63,022 | ₩63,022 | -1.54% | 8.2만 |
|---|
| 2026.02.11 | ₩64,131 | ₩64,291 | ₩63,730 | ₩63,890 | -0.37% | 6.7만 |
|---|
| 2026.02.10 | ₩63,783 | ₩64,104 | ₩63,783 | ₩63,944 | +0.25% | 13.4만 |
|---|
| 2026.02.09 | ₩63,690 | ₩64,077 | ₩63,490 | ₩63,971 | +0.44% | 11.4만 |
|---|
| 2026.02.06 | ₩63,476 | ₩63,984 | ₩63,476 | ₩63,930 | +0.72% | 15.3만 |
|---|
| 2026.02.05 | ₩62,715 | ₩63,193 | ₩62,688 | ₩63,009 | +0.47% | 8.8만 |
|---|
| 2026.02.04 | ₩63,076 | ₩63,383 | ₩62,902 | ₩63,208 | +0.21% | 14.1만 |
|---|
| 2026.02.03 | ₩63,236 | ₩63,503 | ₩62,635 | ₩63,062 | -0.27% | 11만 |
|---|
| 2026.02.02 | ₩62,621 | ₩63,436 | ₩62,621 | ₩63,403 | +1.25% | 8.2만 |
|---|
| 2026.01.30 | ₩62,568 | ₩62,762 | ₩62,181 | ₩62,742 | +0.28% | 9.2만 |
|---|
| 2026.01.29 | ₩62,969 | ₩62,969 | ₩62,421 | ₩62,808 | -0.25% | 10.1만 |
|---|
| 2026.01.28 | ₩62,661 | ₩62,901 | ₩62,454 | ₩62,555 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩62,621 | ₩62,835 | ₩62,583 | ₩62,635 | +0.02% | 7.9만 |
|---|
| 2026.01.26 | ₩62,368 | ₩62,728 | ₩62,368 | ₩62,608 | +0.39% | 8.8만 |
|---|
| 2026.01.23 | ₩62,588 | ₩62,588 | ₩62,107 | ₩62,341 | -0.39% | 8.4만 |
|---|
| 2026.01.22 | ₩62,755 | ₩62,889 | ₩62,501 | ₩62,688 | -0.11% | 11.9만 |
|---|
| 2026.01.21 | ₩61,780 | ₩62,541 | ₩61,706 | ₩62,381 | +0.97% | 8.9만 |
|---|
| 2026.01.20 | ₩61,740 | ₩62,074 | ₩61,406 | ₩61,459 | -0.45% | 21.3만 |
|---|
| 2026.01.16 | ₩62,715 | ₩62,782 | ₩62,481 | ₩62,528 | -0.30% | 10.8만 |
|---|
| 2026.01.15 | ₩62,661 | ₩62,929 | ₩62,648 | ₩62,768 | +0.17% | 10.2만 |
|---|
| 2026.01.14 | ₩62,114 | ₩62,468 | ₩61,900 | ₩62,454 | +0.55% | 29.9만 |
|---|
| 2026.01.13 | ₩62,307 | ₩62,307 | ₩61,967 | ₩62,100 | -0.33% | 7만 |
|---|
| 2026.01.12 | ₩61,833 | ₩62,194 | ₩61,780 | ₩62,154 | +0.52% | 10.1만 |
|---|
| 2026.01.09 | ₩61,967 | ₩62,167 | ₩61,820 | ₩62,047 | +0.13% | 7.3만 |
|---|
| 2026.01.08 | ₩61,286 | ₩61,967 | ₩61,286 | ₩61,780 | +0.81% | 5.2만 |
|---|
| 2026.01.07 | ₩61,766 | ₩61,780 | ₩61,260 | ₩61,339 | -0.69% | 6만 |
|---|
| 2026.01.06 | ₩61,112 | ₩61,793 | ₩61,112 | ₩61,753 | +1.05% | 8.9만 |
|---|
| 2026.01.05 | ₩60,631 | ₩61,262 | ₩60,484 | ₩61,112 | +0.79% | 23.5만 |
|---|
| 2026.01.02 | ₩60,437 | ₩60,599 | ₩60,083 | ₩60,497 | +0.10% | 76.1만 |
|---|
| 2025.12.31 | ₩60,604 | ₩60,604 | ₩60,164 | ₩60,177 | -0.71% | 8.9만 |
|---|
| 2025.12.30 | ₩60,818 | ₩60,818 | ₩60,604 | ₩60,658 | -0.26% | 8.4만 |
|---|
| 2025.12.29 | ₩60,738 | ₩60,898 | ₩60,684 | ₩60,778 | +0.07% | 12.4만 |
|---|
| 2025.12.26 | ₩60,778 | ₩60,925 | ₩60,684 | ₩60,871 | +0.15% | 16.4만 |
|---|
| 2025.12.24 | ₩60,711 | ₩60,932 | ₩60,651 | ₩60,858 | +0.24% | 8.8만 |
|---|
| 2025.12.23 | ₩60,457 | ₩60,658 | ₩60,297 | ₩60,604 | +0.24% | 8.6만 |
|---|
| 2025.12.22 | ₩60,337 | ₩60,578 | ₩60,244 | ₩60,551 | +0.35% | 11.3만 |
|---|
| 2025.12.19 | ₩59,936 | ₩60,309 | ₩59,936 | ₩60,150 | +0.36% | 13.5만 |
|---|
| 2025.12.18 | ₩60,164 | ₩60,337 | ₩59,830 | ₩59,923 | -0.40% | 13.3만 |
|---|
| 2025.12.17 | ₩61,125 | ₩61,299 | ₩60,825 | ₩60,871 | -0.42% | 10.9만 |
|---|
| 2025.12.16 | ₩61,406 | ₩61,499 | ₩60,865 | ₩61,032 | -0.61% | 12.6만 |
|---|
| 2025.12.15 | ₩61,606 | ₩61,618 | ₩61,291 | ₩61,473 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩61,766 | ₩61,766 | ₩61,259 | ₩61,419 | -0.56% | 11.9만 |
|---|
| 2025.12.11 | ₩61,406 | ₩61,686 | ₩61,406 | ₩61,633 | +0.37% | 15.3만 |
|---|
| 2025.12.10 | ₩60,684 | ₩61,433 | ₩60,658 | ₩61,306 | +1.02% | 6.1만 |
|---|
| 2025.12.09 | ₩60,684 | ₩60,925 | ₩60,638 | ₩60,651 | -0.06% | 11.6만 |
|---|
| 2025.12.08 | ₩61,192 | ₩61,192 | ₩60,618 | ₩60,711 | -0.79% | 8.1만 |
|---|
| 2025.12.05 | ₩61,099 | ₩61,406 | ₩61,099 | ₩61,219 | +0.20% | 11.2만 |
|---|
| 2025.12.04 | ₩61,045 | ₩61,188 | ₩60,898 | ₩61,059 | +0.02% | 8.2만 |
|---|
| 2025.12.03 | ₩60,471 | ₩61,079 | ₩60,471 | ₩60,992 | +0.86% | 15.4만 |
|---|
| 2025.12.02 | ₩60,591 | ₩60,591 | ₩60,244 | ₩60,417 | -0.29% | 7.2만 |
|---|
| 2025.12.01 | ₩60,444 | ₩60,778 | ₩60,377 | ₩60,404 | -0.07% | 8.6만 |
|---|
| 2025.11.28 | ₩60,511 | ₩60,805 | ₩60,511 | ₩60,698 | +0.31% | 4.3만 |
|---|
| 2025.11.26 | ₩60,297 | ₩60,644 | ₩60,097 | ₩60,457 | +0.27% | 10.2만 |
|---|
| 2025.11.25 | ₩59,696 | ₩60,364 | ₩59,696 | ₩60,304 | +1.02% | 9.6만 |
|---|
| 2025.11.24 | ₩59,188 | ₩59,643 | ₩59,175 | ₩59,442 | +0.43% | 14만 |
|---|
| 2025.11.21 | ₩58,427 | ₩59,522 | ₩58,427 | ₩59,215 | +1.35% | 9.6만 |
|---|
| 2025.11.20 | ₩59,295 | ₩59,502 | ₩58,227 | ₩58,253 | -1.76% | 9.7만 |
|---|
| 2025.11.19 | ₩58,761 | ₩59,048 | ₩58,587 | ₩58,774 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩58,681 | ₩59,162 | ₩58,641 | ₩58,881 | +0.34% | 8.5만 |
|---|
| 2025.11.17 | ₩59,442 | ₩59,629 | ₩58,774 | ₩58,881 | -0.94% | 11만 |
|---|
| 2025.11.14 | ₩59,522 | ₩59,856 | ₩59,335 | ₩59,549 | +0.04% | 7.5만 |
|---|
| 2025.11.13 | ₩60,351 | ₩60,564 | ₩59,790 | ₩59,856 | -0.82% | 11만 |
|---|
| 2025.11.12 | ₩60,337 | ₩60,805 | ₩60,337 | ₩60,631 | +0.49% | 12.5만 |
|---|
| 2025.11.11 | ₩59,896 | ₩60,384 | ₩59,896 | ₩60,310 | +0.69% | 6.2만 |
|---|
| 2025.11.10 | ₩59,696 | ₩59,904 | ₩59,295 | ₩59,776 | +0.13% | 8.4만 |
|---|
| 2025.11.07 | ₩58,975 | ₩59,469 | ₩58,895 | ₩59,456 | +0.82% | 7.3만 |
|---|
| 2025.11.06 | ₩59,349 | ₩59,422 | ₩58,961 | ₩59,135 | -0.36% | 5.4만 |
|---|
| 2025.11.05 | ₩58,814 | ₩59,389 | ₩58,814 | ₩59,242 | +0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩58,694 | ₩59,041 | ₩58,667 | ₩58,814 | +0.20% | 12.9만 |
|---|
| 2025.11.03 | ₩59,202 | ₩59,202 | ₩58,651 | ₩59,082 | -0.20% | 5.2만 |
|---|
| 2025.10.31 | ₩58,895 | ₩59,335 | ₩58,895 | ₩59,135 | +0.41% | 6.7만 |
|---|
| 2025.10.30 | ₩58,868 | ₩59,669 | ₩58,868 | ₩59,082 | +0.36% | 9.1만 |
|---|
| 2025.10.29 | ₩59,589 | ₩59,609 | ₩58,975 | ₩59,108 | -0.81% | 6.1만 |
|---|
| 2025.10.28 | ₩59,856 | ₩59,983 | ₩59,603 | ₩59,629 | -0.38% | 10.8만 |
|---|
| 2025.10.27 | ₩59,803 | ₩59,883 | ₩59,643 | ₩59,883 | +0.13% | 6.6만 |
|---|
| 2025.10.24 | ₩59,576 | ₩59,669 | ₩59,449 | ₩59,482 | -0.16% | 15.2만 |
|---|
| 2025.10.23 | ₩58,841 | ₩59,207 | ₩58,801 | ₩59,122 | +0.48% | 4.9만 |
|---|
| 2025.10.22 | ₩59,155 | ₩59,215 | ₩58,774 | ₩58,908 | -0.42% | 8.3만 |
|---|
| 2025.10.21 | ₩58,921 | ₩59,362 | ₩58,908 | ₩59,298 | +0.64% | 4.9만 |
|---|
| 2025.10.20 | ₩58,454 | ₩58,991 | ₩58,454 | ₩58,921 | +0.80% | 7.1만 |
|---|
| 2025.10.17 | ₩57,933 | ₩58,418 | ₩57,746 | ₩58,267 | +0.58% | 6만 |
|---|
| 2025.10.16 | ₩58,467 | ₩58,467 | ₩57,672 | ₩57,799 | -1.14% | 9.7만 |
|---|
| 2025.10.15 | ₩58,494 | ₩58,801 | ₩58,070 | ₩58,467 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩57,278 | ₩58,334 | ₩57,171 | ₩58,106 | +1.45% | 6.5만 |
|---|
| 2025.10.13 | ₩57,639 | ₩57,859 | ₩57,585 | ₩57,666 | +0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩58,521 | ₩58,587 | ₩57,260 | ₩57,278 | -2.12% | 6.7만 |
|---|