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 | ₩71,863 | ₩72,298 | ₩71,850 | ₩72,184 | +0.45% | 6.7만 |
| 2026.10.08 | ₩71,261 | ₩71,756 | ₩71,207 | ₩71,702 | +0.62% | 11만 |
| 2026.10.07 | ₩71,716 | ₩71,716 | ₩71,314 | ₩71,522 | -0.27% | 20.4만 |
| 2026.10.06 | ₩71,876 | ₩72,117 | ₩71,876 | ₩71,997 | +0.17% | 31.8만 |
| 2026.10.05 | ₩71,301 | ₩71,702 | ₩71,120 | ₩71,582 | +0.39% | 15.9만 |
| 2026.10.02 | ₩71,221 | ₩71,301 | ₩71,006 | ₩71,221 | 0.00% | 38.8만 |
| 2026.10.01 | ₩70,765 | ₩70,846 | ₩70,270 | ₩70,739 | -0.04% | 55.5만 |
| 2026.09.30 | ₩71,033 | ₩71,140 | ₩70,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,471 |
| -0.79% |
| 48만 |
| 2026.09.29 | ₩71,020 | ₩71,020 | ₩70,458 | ₩70,819 | -0.28% | 60.2만 |
|---|
| 2026.09.28 | ₩70,953 | ₩71,247 | ₩70,752 | ₩70,939 | -0.02% | 68.6만 |
|---|
| 2026.09.25 | ₩71,314 | ₩71,609 | ₩71,180 | ₩71,448 | +0.19% | 62.8만 |
|---|
| 2026.09.24 | ₩71,221 | ₩71,435 | ₩71,020 | ₩71,154 | -0.09% | 19.5만 |
|---|
| 2026.09.23 | ₩71,381 | ₩71,702 | ₩71,287 | ₩71,381 | 0.00% | 15.7만 |
|---|
| 2026.09.22 | ₩71,769 | ₩71,769 | ₩71,314 | ₩71,475 | -0.41% | 12.3만 |
|---|
| 2026.09.21 | ₩71,221 | ₩71,789 | ₩71,073 | ₩71,635 | +0.58% | 14.1만 |
|---|
| 2026.09.18 | ₩71,207 | ₩71,207 | ₩70,672 | ₩70,846 | -0.51% | 13.7만 |
|---|
| 2026.09.17 | ₩71,475 | ₩71,475 | ₩71,040 | ₩71,328 | -0.21% | 12.2만 |
|---|
| 2026.09.16 | ₩71,448 | ₩71,555 | ₩70,344 | ₩70,712 | -1.03% | 20.3만 |
|---|
| 2026.09.15 | ₩71,582 | ₩71,582 | ₩71,328 | ₩71,421 | -0.22% | 10.3만 |
|---|
| 2026.09.14 | ₩71,702 | ₩71,917 | ₩71,461 | ₩71,649 | -0.07% | 5.5만 |
|---|
| 2026.09.11 | ₩71,676 | ₩71,788 | ₩71,468 | ₩71,736 | +0.08% | 8.1만 |
|---|
| 2026.09.10 | ₩71,221 | ₩71,368 | ₩70,913 | ₩71,006 | -0.30% | 10.7만 |
|---|
| 2026.09.09 | ₩71,756 | ₩71,756 | ₩71,408 | ₩71,448 | -0.43% | 5.4만 |
|---|
| 2026.09.08 | ₩71,809 | ₩71,816 | ₩71,518 | ₩71,622 | -0.26% | 11.2만 |
|---|
| 2026.09.04 | ₩72,198 | ₩72,345 | ₩72,131 | ₩72,157 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩72,037 | ₩72,586 | ₩72,024 | ₩72,532 | +0.69% | 13.8만 |
|---|
| 2026.09.02 | ₩71,635 | ₩71,943 | ₩71,395 | ₩71,729 | +0.13% | 7.2만 |
|---|
| 2026.09.01 | ₩71,542 | ₩71,816 | ₩71,247 | ₩71,448 | -0.13% | 10만 |
|---|
| 2026.08.31 | ₩71,957 | ₩72,089 | ₩71,850 | ₩71,890 | -0.09% | 7.6만 |
|---|
| 2026.08.28 | ₩72,265 | ₩72,505 | ₩72,131 | ₩72,131 | -0.19% | 8만 |
|---|
| 2026.08.27 | ₩72,077 | ₩72,385 | ₩71,876 | ₩72,224 | +0.20% | 9.8만 |
|---|
| 2026.08.26 | ₩71,743 | ₩72,117 | ₩71,743 | ₩72,064 | +0.45% | 7.6만 |
|---|
| 2026.08.25 | ₩71,582 | ₩71,816 | ₩71,455 | ₩71,769 | +0.26% | 476.4만 |
|---|
| 2026.08.24 | ₩71,435 | ₩71,669 | ₩71,421 | ₩71,542 | +0.15% | 5.9만 |
|---|
| 2026.08.21 | ₩71,127 | ₩71,515 | ₩71,067 | ₩71,421 | +0.41% | 8만 |
|---|
| 2026.08.20 | ₩71,047 | ₩71,448 | ₩70,806 | ₩70,806 | -0.34% | 36.8만 |
|---|
| 2026.08.19 | ₩71,421 | ₩71,783 | ₩71,287 | ₩71,328 | -0.13% | 6.1만 |
|---|
| 2026.08.18 | ₩71,328 | ₩71,461 | ₩71,207 | ₩71,207 | -0.17% | 8.8만 |
|---|
| 2026.08.17 | ₩71,903 | ₩71,903 | ₩71,314 | ₩71,328 | -0.80% | 4.8만 |
|---|
| 2026.08.14 | ₩72,251 | ₩72,251 | ₩71,943 | ₩72,077 | -0.24% | 5.1만 |
|---|
| 2026.08.13 | ₩72,037 | ₩72,352 | ₩71,870 | ₩72,157 | +0.17% | 6.4만 |
|---|
| 2026.08.12 | ₩72,077 | ₩72,077 | ₩71,716 | ₩71,836 | -0.33% | 5.1만 |
|---|
| 2026.08.11 | ₩71,850 | ₩72,144 | ₩71,823 | ₩71,957 | +0.15% | 6.8만 |
|---|
| 2026.08.10 | ₩71,609 | ₩72,004 | ₩71,542 | ₩71,850 | +0.34% | 8만 |
|---|
| 2026.08.07 | ₩71,354 | ₩71,702 | ₩71,174 | ₩71,520 | +0.23% | 6.9만 |
|---|
| 2026.08.06 | ₩71,087 | ₩71,187 | ₩70,832 | ₩71,087 | 0.00% | 8.1만 |
|---|
| 2026.08.05 | ₩71,475 | ₩71,582 | ₩70,792 | ₩70,993 | -0.67% | 6.3만 |
|---|
| 2026.08.04 | ₩70,150 | ₩71,167 | ₩70,003 | ₩71,047 | +1.28% | 7.6만 |
|---|
| 2026.08.03 | ₩69,842 | ₩70,217 | ₩69,561 | ₩70,163 | +0.46% | 5.5만 |
|---|
| 2026.07.31 | ₩68,851 | ₩69,360 | ₩68,651 | ₩69,186 | +0.49% | 5.2만 |
|---|
| 2026.07.30 | ₩68,811 | ₩68,958 | ₩68,256 | ₩68,958 | +0.21% | 7.7만 |
|---|
| 2026.07.29 | ₩69,186 | ₩69,186 | ₩68,463 | ₩68,517 | -0.97% | 6.5만 |
|---|
| 2026.07.28 | ₩69,025 | ₩69,608 | ₩69,025 | ₩69,347 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩68,838 | ₩68,932 | ₩68,584 | ₩68,724 | -0.17% | 8.4만 |
|---|
| 2026.07.24 | ₩67,714 | ₩68,502 | ₩67,714 | ₩68,289 | +0.85% | 3만 |
|---|
| 2026.07.23 | ₩67,767 | ₩68,035 | ₩67,593 | ₩67,740 | -0.04% | 8.6만 |
|---|
| 2026.07.22 | ₩68,423 | ₩68,584 | ₩68,075 | ₩68,155 | -0.39% | 6.3만 |
|---|
| 2026.07.21 | ₩68,196 | ₩68,370 | ₩68,129 | ₩68,276 | +0.12% | 7만 |
|---|
| 2026.07.20 | ₩68,624 | ₩68,637 | ₩68,276 | ₩68,303 | -0.47% | 12.1만 |
|---|
| 2026.07.17 | ₩68,758 | ₩69,039 | ₩68,490 | ₩68,544 | -0.31% | 8.9만 |
|---|
| 2026.07.16 | ₩68,691 | ₩68,979 | ₩68,691 | ₩68,918 | +0.33% | 4.3만 |
|---|
| 2026.07.15 | ₩68,664 | ₩68,871 | ₩68,436 | ₩68,610 | -0.08% | 6만 |
|---|
| 2026.07.14 | ₩68,798 | ₩68,892 | ₩68,517 | ₩68,597 | -0.29% | 5.6만 |
|---|
| 2026.07.13 | ₩68,945 | ₩69,119 | ₩68,905 | ₩69,012 | +0.10% | 5.6만 |
|---|
| 2026.07.10 | ₩68,838 | ₩68,985 | ₩68,584 | ₩68,784 | -0.08% | 5.6만 |
|---|
| 2026.07.09 | ₩67,874 | ₩68,450 | ₩67,751 | ₩68,450 | +0.85% | 5만 |
|---|
| 2026.07.08 | ₩68,102 | ₩68,127 | ₩67,861 | ₩67,928 | -0.26% | 4.2만 |
|---|
| 2026.07.07 | ₩68,477 | ₩68,677 | ₩68,423 | ₩68,436 | -0.06% | 8.1만 |
|---|
| 2026.07.06 | ₩67,914 | ₩68,155 | ₩67,794 | ₩68,115 | +0.30% | 6.3만 |
|---|
| 2026.07.02 | ₩67,740 | ₩68,005 | ₩67,446 | ₩67,901 | +0.24% | 5만 |
|---|
| 2026.07.01 | ₩67,205 | ₩67,968 | ₩67,074 | ₩67,553 | +0.52% | 11만 |
|---|
| 2026.06.30 | ₩67,044 | ₩67,105 | ₩66,777 | ₩66,911 | -0.20% | 6.4만 |
|---|
| 2026.06.29 | ₩67,433 | ₩67,433 | ₩66,998 | ₩67,098 | -0.50% | 6.6만 |
|---|
| 2026.06.26 | ₩66,777 | ₩67,125 | ₩66,777 | ₩67,044 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩67,031 | ₩67,500 | ₩66,737 | ₩66,763 | -0.40% | 5.9만 |
|---|
| 2026.06.24 | ₩66,870 | ₩67,272 | ₩66,723 | ₩66,790 | -0.12% | 6.3만 |
|---|
| 2026.06.23 | ₩66,469 | ₩67,058 | ₩66,469 | ₩66,844 | +0.56% | 9.6만 |
|---|
| 2026.06.22 | ₩66,656 | ₩66,917 | ₩66,509 | ₩66,710 | +0.08% | 25.2만 |
|---|
| 2026.06.18 | ₩66,991 | ₩66,991 | ₩66,462 | ₩66,556 | -0.65% | 5.9만 |
|---|
| 2026.06.17 | ₩67,888 | ₩67,888 | ₩66,616 | ₩66,723 | -1.72% | 10.4만 |
|---|
| 2026.06.16 | ₩68,008 | ₩68,229 | ₩67,861 | ₩67,968 | -0.06% | 4.9만 |
|---|
| 2026.06.15 | ₩68,423 | ₩68,423 | ₩67,932 | ₩67,988 | -0.64% | 6.8만 |
|---|
| 2026.06.12 | ₩67,593 | ₩67,968 | ₩67,312 | ₩67,821 | +0.34% | 5.9만 |
|---|
| 2026.06.11 | ₩66,937 | ₩67,647 | ₩66,779 | ₩67,339 | +0.60% | 7.4만 |
|---|
| 2026.06.10 | ₩67,312 | ₩67,727 | ₩66,844 | ₩66,844 | -0.70% | 4.2만 |
|---|
| 2026.06.09 | ₩67,459 | ₩67,874 | ₩66,804 | ₩67,580 | +0.18% | 5.7만 |
|---|
| 2026.06.08 | ₩67,740 | ₩67,838 | ₩67,339 | ₩67,352 | -0.57% | 7만 |
|---|
| 2026.06.05 | ₩68,517 | ₩68,624 | ₩67,587 | ₩67,647 | -1.27% | 6.5만 |
|---|
| 2026.06.04 | ₩68,557 | ₩68,798 | ₩68,450 | ₩68,664 | +0.16% | 7.4만 |
|---|
| 2026.06.03 | ₩68,115 | ₩68,269 | ₩68,022 | ₩68,035 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩68,169 | ₩68,570 | ₩68,169 | ₩68,517 | +0.51% | 10.2만 |
|---|
| 2026.06.01 | ₩67,874 | ₩68,283 | ₩67,767 | ₩68,142 | +0.39% | 7.6만 |
|---|
| 2026.05.29 | ₩68,169 | ₩68,209 | ₩67,848 | ₩67,848 | -0.47% | 6.4만 |
|---|
| 2026.05.28 | ₩67,928 | ₩68,182 | ₩67,740 | ₩68,062 | +0.20% | 5.9만 |
|---|
| 2026.05.27 | ₩68,196 | ₩68,256 | ₩67,941 | ₩67,981 | -0.31% | 9.8만 |
|---|
| 2026.05.26 | ₩67,981 | ₩68,249 | ₩67,981 | ₩68,155 | +0.26% | 8.4만 |
|---|
| 2026.05.22 | ₩67,874 | ₩67,988 | ₩67,566 | ₩67,781 | -0.14% | 6.1만 |
|---|
| 2026.05.21 | ₩66,857 | ₩67,446 | ₩66,530 | ₩67,326 | +0.70% | 9.6만 |
|---|
| 2026.05.20 | ₩66,683 | ₩67,245 | ₩66,576 | ₩67,178 | +0.74% | 7.6만 |
|---|
| 2026.05.19 | ₩66,469 | ₩66,925 | ₩66,442 | ₩66,603 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩66,549 | ₩67,024 | ₩66,522 | ₩66,804 | +0.38% | 6.3만 |
|---|
| 2026.05.15 | ₩66,536 | ₩66,696 | ₩66,375 | ₩66,375 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩66,924 | ₩67,172 | ₩66,817 | ₩66,964 | +0.06% | 8.6만 |
|---|
| 2026.05.13 | ₩66,804 | ₩66,991 | ₩66,563 | ₩66,897 | +0.14% | 5.8만 |
|---|
| 2026.05.12 | ₩66,737 | ₩66,884 | ₩66,385 | ₩66,830 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩67,111 | ₩67,165 | ₩66,836 | ₩66,978 | -0.20% | 9만 |
|---|
| 2026.05.08 | ₩66,991 | ₩67,192 | ₩66,683 | ₩67,044 | +0.08% | 12.7만 |
|---|
| 2026.05.07 | ₩67,205 | ₩67,285 | ₩66,650 | ₩66,696 | -0.76% | 8.1만 |
|---|
| 2026.05.06 | ₩67,205 | ₩67,426 | ₩67,058 | ₩67,326 | +0.18% | 9.1만 |
|---|
| 2026.05.05 | ₩66,643 | ₩67,085 | ₩66,631 | ₩66,964 | +0.48% | 6.4만 |
|---|
| 2026.05.04 | ₩66,482 | ₩66,737 | ₩66,188 | ₩66,295 | -0.28% | 6.9만 |
|---|
| 2026.05.01 | ₩66,696 | ₩66,964 | ₩66,563 | ₩66,636 | -0.09% | 11.9만 |
|---|
| 2026.04.30 | ₩65,706 | ₩66,710 | ₩65,686 | ₩66,643 | +1.43% | 7만 |
|---|
| 2026.04.29 | ₩65,278 | ₩65,478 | ₩65,238 | ₩65,478 | +0.31% | 6.9만 |
|---|
| 2026.04.28 | ₩65,224 | ₩65,370 | ₩65,030 | ₩65,117 | -0.16% | 8.1만 |
|---|
| 2026.04.27 | ₩65,037 | ₩65,438 | ₩65,037 | ₩65,171 | +0.21% | 16.1만 |
|---|
| 2026.04.24 | ₩65,264 | ₩65,264 | ₩64,943 | ₩65,064 | -0.31% | 8만 |
|---|
| 2026.04.23 | ₩64,568 | ₩65,022 | ₩64,421 | ₩64,943 | +0.58% | 15.7만 |
|---|
| 2026.04.22 | ₩65,117 | ₩65,117 | ₩64,521 | ₩64,608 | -0.78% | 10.7만 |
|---|
| 2026.04.21 | ₩65,157 | ₩65,385 | ₩64,622 | ₩64,622 | -0.82% | 18.2만 |
|---|
| 2026.04.20 | ₩64,729 | ₩65,117 | ₩64,729 | ₩64,943 | +0.33% | 14.2만 |
|---|
| 2026.04.17 | ₩64,501 | ₩65,117 | ₩64,501 | ₩64,890 | +0.60% | 4.4만 |
|---|
| 2026.04.16 | ₩63,725 | ₩64,247 | ₩63,725 | ₩64,247 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩63,738 | ₩63,845 | ₩63,497 | ₩63,765 | +0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩63,484 | ₩63,698 | ₩63,310 | ₩63,658 | +0.27% | 8.3만 |
|---|
| 2026.04.13 | ₩62,641 | ₩63,377 | ₩62,540 | ₩63,377 | +1.18% | 8.9만 |
|---|
| 2026.04.10 | ₩63,538 | ₩63,538 | ₩62,748 | ₩62,788 | -1.18% | 8.9만 |
|---|
| 2026.04.09 | ₩63,096 | ₩63,477 | ₩62,909 | ₩63,377 | +0.45% | 7.1만 |
|---|
| 2026.04.08 | ₩63,069 | ₩63,342 | ₩62,989 | ₩63,323 | +0.40% | 11.7만 |
|---|
| 2026.04.07 | ₩61,691 | ₩61,905 | ₩61,496 | ₩61,838 | +0.24% | 9만 |
|---|
| 2026.04.06 | ₩61,557 | ₩61,918 | ₩61,537 | ₩61,918 | +0.59% | 11.5만 |
|---|
| 2026.04.02 | ₩60,700 | ₩61,824 | ₩60,700 | ₩61,557 | +1.41% | 11.4만 |
|---|
| 2026.04.01 | ₩61,142 | ₩61,610 | ₩61,142 | ₩61,369 | +0.37% | 11.3만 |
|---|
| 2026.03.31 | ₩60,285 | ₩60,941 | ₩59,984 | ₩60,901 | +1.02% | 12.5만 |
|---|
| 2026.03.30 | ₩60,151 | ₩60,252 | ₩59,482 | ₩59,656 | -0.82% | 8.4만 |
|---|
| 2026.03.27 | ₩60,258 | ₩60,365 | ₩59,616 | ₩59,683 | -0.96% | 5만 |
|---|
| 2026.03.26 | ₩60,647 | ₩61,195 | ₩60,486 | ₩60,566 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩61,316 | ₩61,396 | ₩60,707 | ₩61,048 | -0.44% | 12.7만 |
|---|
| 2026.03.24 | ₩60,499 | ₩61,155 | ₩60,379 | ₩60,847 | +0.58% | 11.5만 |
|---|
| 2026.03.23 | ₩61,182 | ₩61,448 | ₩60,767 | ₩60,901 | -0.46% | 8.2만 |
|---|
| 2026.03.20 | ₩60,861 | ₩60,928 | ₩60,098 | ₩60,339 | -0.86% | 8.3만 |
|---|
| 2026.03.19 | ₩60,365 | ₩61,182 | ₩60,365 | ₩60,928 | +0.93% | 17.9만 |
|---|
| 2026.03.18 | ₩61,476 | ₩61,550 | ₩60,861 | ₩60,874 | -0.98% | 7.4만 |
|---|
| 2026.03.17 | ₩61,744 | ₩62,065 | ₩61,717 | ₩61,717 | -0.04% | 9.6만 |
|---|
| 2026.03.16 | ₩61,503 | ₩61,764 | ₩61,356 | ₩61,476 | -0.04% | 7.8만 |
|---|
| 2026.03.13 | ₩61,490 | ₩61,744 | ₩60,941 | ₩61,021 | -0.76% | 8.4만 |
|---|
| 2026.03.12 | ₩61,490 | ₩61,557 | ₩61,075 | ₩61,075 | -0.67% | 20.8만 |
|---|
| 2026.03.11 | ₩62,186 | ₩62,186 | ₩61,745 | ₩62,012 | -0.28% | 6.7만 |
|---|
| 2026.03.10 | ₩62,427 | ₩62,761 | ₩62,065 | ₩62,186 | -0.39% | 15.8만 |
|---|
| 2026.03.09 | ₩61,664 | ₩62,561 | ₩61,128 | ₩62,427 | +1.24% | 7만 |
|---|
| 2026.03.06 | ₩62,146 | ₩62,340 | ₩61,760 | ₩62,172 | +0.04% | 12.1만 |
|---|
| 2026.03.05 | ₩63,136 | ₩63,350 | ₩62,527 | ₩62,855 | -0.45% | 9.6만 |
|---|
| 2026.03.04 | ₩63,564 | ₩63,738 | ₩63,270 | ₩63,605 | +0.06% | 16만 |
|---|
| 2026.03.03 | ₩63,056 | ₩63,752 | ₩62,534 | ₩63,497 | +0.70% | 10.7만 |
|---|
| 2026.03.02 | ₩63,564 | ₩64,327 | ₩63,564 | ₩64,020 | +0.72% | 27.4만 |
|---|
| 2026.02.27 | ₩63,866 | ₩64,307 | ₩63,765 | ₩64,301 | +0.68% | 25만 |
|---|
| 2026.02.26 | ₩64,086 | ₩64,368 | ₩63,910 | ₩64,341 | +0.40% | 8.9만 |
|---|
| 2026.02.25 | ₩63,939 | ₩64,060 | ₩63,725 | ₩64,006 | +0.10% | 8.3만 |
|---|
| 2026.02.24 | ₩63,417 | ₩63,845 | ₩63,323 | ₩63,765 | +0.55% | 9.7만 |
|---|
| 2026.02.23 | ₩64,006 | ₩64,254 | ₩63,404 | ₩63,471 | -0.84% | 11.2만 |
|---|
| 2026.02.20 | ₩63,611 | ₩64,301 | ₩63,611 | ₩64,301 | +1.08% | 12.4만 |
|---|
| 2026.02.19 | ₩63,698 | ₩63,825 | ₩63,491 | ₩63,738 | +0.06% | 8.4만 |
|---|
| 2026.02.18 | ₩63,819 | ₩63,986 | ₩63,591 | ₩63,819 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩63,497 | ₩63,799 | ₩63,129 | ₩63,591 | +0.15% | 11.7만 |
|---|
| 2026.02.13 | ₩63,243 | ₩63,926 | ₩63,203 | ₩63,658 | +0.66% | 17.7만 |
|---|
| 2026.02.12 | ₩64,140 | ₩64,421 | ₩63,149 | ₩63,149 | -1.54% | 8.2만 |
|---|
| 2026.02.11 | ₩64,260 | ₩64,421 | ₩63,859 | ₩64,020 | -0.37% | 6.7만 |
|---|
| 2026.02.10 | ₩63,912 | ₩64,234 | ₩63,912 | ₩64,073 | +0.25% | 13.4만 |
|---|
| 2026.02.09 | ₩63,819 | ₩64,207 | ₩63,618 | ₩64,100 | +0.44% | 11.4만 |
|---|
| 2026.02.06 | ₩63,605 | ₩64,113 | ₩63,605 | ₩64,060 | +0.72% | 15.3만 |
|---|
| 2026.02.05 | ₩62,842 | ₩63,321 | ₩62,815 | ₩63,136 | +0.47% | 8.8만 |
|---|
| 2026.02.04 | ₩63,203 | ₩63,511 | ₩63,029 | ₩63,336 | +0.21% | 14.1만 |
|---|
| 2026.02.03 | ₩63,364 | ₩63,631 | ₩62,761 | ₩63,190 | -0.27% | 11만 |
|---|
| 2026.02.02 | ₩62,748 | ₩63,564 | ₩62,748 | ₩63,531 | +1.25% | 8.2만 |
|---|
| 2026.01.30 | ₩62,694 | ₩62,888 | ₩62,306 | ₩62,868 | +0.28% | 9.2만 |
|---|
| 2026.01.29 | ₩63,096 | ₩63,096 | ₩62,547 | ₩62,935 | -0.25% | 10.1만 |
|---|
| 2026.01.28 | ₩62,788 | ₩63,028 | ₩62,581 | ₩62,681 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩62,748 | ₩62,962 | ₩62,709 | ₩62,761 | +0.02% | 7.9만 |
|---|
| 2026.01.26 | ₩62,494 | ₩62,855 | ₩62,494 | ₩62,735 | +0.39% | 8.8만 |
|---|
| 2026.01.23 | ₩62,714 | ₩62,714 | ₩62,233 | ₩62,467 | -0.39% | 8.4만 |
|---|
| 2026.01.22 | ₩62,882 | ₩63,016 | ₩62,627 | ₩62,815 | -0.11% | 11.9만 |
|---|
| 2026.01.21 | ₩61,905 | ₩62,668 | ₩61,831 | ₩62,507 | +0.97% | 8.9만 |
|---|
| 2026.01.20 | ₩61,865 | ₩62,199 | ₩61,530 | ₩61,583 | -0.45% | 21.3만 |
|---|
| 2026.01.16 | ₩62,842 | ₩62,909 | ₩62,607 | ₩62,654 | -0.30% | 10.8만 |
|---|
| 2026.01.15 | ₩62,788 | ₩63,056 | ₩62,775 | ₩62,895 | +0.17% | 10.2만 |
|---|
| 2026.01.14 | ₩62,239 | ₩62,594 | ₩62,025 | ₩62,581 | +0.55% | 29.9만 |
|---|
| 2026.01.13 | ₩62,433 | ₩62,433 | ₩62,092 | ₩62,226 | -0.33% | 7만 |
|---|
| 2026.01.12 | ₩61,958 | ₩62,320 | ₩61,905 | ₩62,279 | +0.52% | 10.1만 |
|---|
| 2026.01.09 | ₩62,092 | ₩62,293 | ₩61,945 | ₩62,172 | +0.13% | 7.3만 |
|---|
| 2026.01.08 | ₩61,409 | ₩62,092 | ₩61,409 | ₩61,905 | +0.81% | 5.2만 |
|---|
| 2026.01.07 | ₩61,891 | ₩61,905 | ₩61,384 | ₩61,463 | -0.69% | 6만 |
|---|
| 2026.01.06 | ₩61,235 | ₩61,918 | ₩61,235 | ₩61,878 | +1.05% | 8.9만 |
|---|
| 2026.01.05 | ₩60,754 | ₩61,385 | ₩60,606 | ₩61,235 | +0.79% | 23.5만 |
|---|
| 2026.01.02 | ₩60,560 | ₩60,721 | ₩60,205 | ₩60,620 | +0.10% | 76.1만 |
|---|
| 2025.12.31 | ₩60,727 | ₩60,727 | ₩60,285 | ₩60,299 | -0.71% | 8.9만 |
|---|
| 2025.12.30 | ₩60,941 | ₩60,941 | ₩60,727 | ₩60,780 | -0.26% | 8.4만 |
|---|
| 2025.12.29 | ₩60,861 | ₩61,021 | ₩60,807 | ₩60,901 | +0.07% | 12.4만 |
|---|
| 2025.12.26 | ₩60,901 | ₩61,048 | ₩60,807 | ₩60,995 | +0.15% | 16.4만 |
|---|
| 2025.12.24 | ₩60,834 | ₩61,055 | ₩60,774 | ₩60,981 | +0.24% | 8.8만 |
|---|
| 2025.12.23 | ₩60,580 | ₩60,780 | ₩60,419 | ₩60,727 | +0.24% | 8.6만 |
|---|
| 2025.12.22 | ₩60,459 | ₩60,700 | ₩60,365 | ₩60,673 | +0.35% | 11.3만 |
|---|
| 2025.12.19 | ₩60,058 | ₩60,431 | ₩60,058 | ₩60,272 | +0.36% | 13.5만 |
|---|
| 2025.12.18 | ₩60,285 | ₩60,459 | ₩59,951 | ₩60,044 | -0.40% | 13.3만 |
|---|
| 2025.12.17 | ₩61,249 | ₩61,423 | ₩60,948 | ₩60,995 | -0.42% | 10.9만 |
|---|
| 2025.12.16 | ₩61,530 | ₩61,624 | ₩60,988 | ₩61,155 | -0.61% | 12.6만 |
|---|
| 2025.12.15 | ₩61,731 | ₩61,743 | ₩61,415 | ₩61,597 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩61,891 | ₩61,891 | ₩61,383 | ₩61,543 | -0.56% | 11.9만 |
|---|
| 2025.12.11 | ₩61,530 | ₩61,811 | ₩61,530 | ₩61,757 | +0.37% | 15.3만 |
|---|
| 2025.12.10 | ₩60,807 | ₩61,557 | ₩60,780 | ₩61,430 | +1.02% | 6.1만 |
|---|
| 2025.12.09 | ₩60,807 | ₩61,048 | ₩60,760 | ₩60,774 | -0.06% | 11.6만 |
|---|
| 2025.12.08 | ₩61,316 | ₩61,316 | ₩60,740 | ₩60,834 | -0.79% | 8.1만 |
|---|
| 2025.12.05 | ₩61,222 | ₩61,530 | ₩61,222 | ₩61,343 | +0.20% | 11.2만 |
|---|
| 2025.12.04 | ₩61,169 | ₩61,312 | ₩61,021 | ₩61,182 | +0.02% | 8.2만 |
|---|
| 2025.12.03 | ₩60,593 | ₩61,202 | ₩60,593 | ₩61,115 | +0.86% | 15.4만 |
|---|
| 2025.12.02 | ₩60,713 | ₩60,713 | ₩60,365 | ₩60,539 | -0.29% | 7.2만 |
|---|
| 2025.12.01 | ₩60,566 | ₩60,901 | ₩60,499 | ₩60,526 | -0.07% | 8.6만 |
|---|
| 2025.11.28 | ₩60,633 | ₩60,928 | ₩60,633 | ₩60,821 | +0.31% | 4.3만 |
|---|
| 2025.11.26 | ₩60,419 | ₩60,767 | ₩60,218 | ₩60,580 | +0.27% | 10.2만 |
|---|
| 2025.11.25 | ₩59,817 | ₩60,486 | ₩59,817 | ₩60,426 | +1.02% | 9.6만 |
|---|
| 2025.11.24 | ₩59,308 | ₩59,763 | ₩59,295 | ₩59,562 | +0.43% | 14만 |
|---|
| 2025.11.21 | ₩58,545 | ₩59,643 | ₩58,545 | ₩59,335 | +1.35% | 9.6만 |
|---|
| 2025.11.20 | ₩59,415 | ₩59,623 | ₩58,344 | ₩58,371 | -1.76% | 9.7만 |
|---|
| 2025.11.19 | ₩58,880 | ₩59,168 | ₩58,706 | ₩58,893 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩58,799 | ₩59,281 | ₩58,759 | ₩59,000 | +0.34% | 8.5만 |
|---|
| 2025.11.17 | ₩59,562 | ₩59,750 | ₩58,893 | ₩59,000 | -0.94% | 11만 |
|---|
| 2025.11.14 | ₩59,643 | ₩59,977 | ₩59,455 | ₩59,669 | +0.04% | 7.5만 |
|---|
| 2025.11.13 | ₩60,473 | ₩60,687 | ₩59,910 | ₩59,977 | -0.82% | 11만 |
|---|
| 2025.11.12 | ₩60,459 | ₩60,928 | ₩60,459 | ₩60,754 | +0.49% | 12.5만 |
|---|
| 2025.11.11 | ₩60,017 | ₩60,506 | ₩60,017 | ₩60,432 | +0.69% | 6.2만 |
|---|
| 2025.11.10 | ₩59,817 | ₩60,025 | ₩59,415 | ₩59,897 | +0.13% | 8.4만 |
|---|
| 2025.11.07 | ₩59,094 | ₩59,589 | ₩59,014 | ₩59,576 | +0.82% | 7.3만 |
|---|
| 2025.11.06 | ₩59,469 | ₩59,542 | ₩59,081 | ₩59,255 | -0.36% | 5.4만 |
|---|
| 2025.11.05 | ₩58,933 | ₩59,509 | ₩58,933 | ₩59,362 | +0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩58,813 | ₩59,161 | ₩58,786 | ₩58,933 | +0.20% | 12.9만 |
|---|
| 2025.11.03 | ₩59,321 | ₩59,321 | ₩58,770 | ₩59,201 | -0.20% | 5.2만 |
|---|
| 2025.10.31 | ₩59,014 | ₩59,455 | ₩59,014 | ₩59,255 | +0.41% | 6.7만 |
|---|
| 2025.10.30 | ₩58,987 | ₩59,790 | ₩58,987 | ₩59,201 | +0.36% | 9.1만 |
|---|
| 2025.10.29 | ₩59,710 | ₩59,730 | ₩59,094 | ₩59,228 | -0.81% | 6.1만 |
|---|
| 2025.10.28 | ₩59,977 | ₩60,104 | ₩59,723 | ₩59,750 | -0.38% | 10.8만 |
|---|
| 2025.10.27 | ₩59,924 | ₩60,004 | ₩59,763 | ₩60,004 | +0.13% | 6.6만 |
|---|
| 2025.10.24 | ₩59,696 | ₩59,790 | ₩59,569 | ₩59,603 | -0.16% | 15.2만 |
|---|
| 2025.10.23 | ₩58,960 | ₩59,327 | ₩58,920 | ₩59,241 | +0.48% | 4.9만 |
|---|
| 2025.10.22 | ₩59,275 | ₩59,335 | ₩58,893 | ₩59,027 | -0.42% | 8.3만 |
|---|
| 2025.10.21 | ₩59,040 | ₩59,482 | ₩59,027 | ₩59,418 | +0.64% | 4.9만 |
|---|
| 2025.10.20 | ₩58,572 | ₩59,110 | ₩58,572 | ₩59,040 | +0.80% | 7.1만 |
|---|
| 2025.10.17 | ₩58,050 | ₩58,536 | ₩57,862 | ₩58,384 | +0.58% | 6만 |
|---|
| 2025.10.16 | ₩58,585 | ₩58,585 | ₩57,789 | ₩57,916 | -1.14% | 9.7만 |
|---|
| 2025.10.15 | ₩58,612 | ₩58,920 | ₩58,188 | ₩58,585 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩57,394 | ₩58,451 | ₩57,287 | ₩58,224 | +1.45% | 6.5만 |
|---|
| 2025.10.13 | ₩57,755 | ₩57,976 | ₩57,702 | ₩57,782 | +0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩58,639 | ₩58,706 | ₩57,375 | ₩57,394 | -2.12% | 6.7만 |
|---|