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 | ₩71,664 | ₩72,098 | ₩71,651 | ₩71,985 | +0.45% | 6.7만 |
| 2026.10.08 | ₩71,064 | ₩71,558 | ₩71,010 | ₩71,504 | +0.62% | 11만 |
| 2026.10.07 | ₩71,518 | ₩71,518 | ₩71,117 | ₩71,324 | -0.27% | 20.4만 |
| 2026.10.06 | ₩71,678 | ₩71,918 | ₩71,678 | ₩71,798 | +0.17% | 31.8만 |
| 2026.10.05 | ₩71,104 | ₩71,504 | ₩70,924 | ₩71,384 | +0.39% | 15.9만 |
| 2026.10.02 | ₩71,024 | ₩71,104 | ₩70,810 | ₩71,024 | 0.00% | 38.8만 |
| 2026.10.01 | ₩70,570 | ₩70,650 | ₩70,076 | ₩70,543 | -0.04% | 55.5만 |
| 2026.09.30 | ₩70,837 | ₩70,944 | ₩70,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,276 |
| -0.79% |
| 48만 |
| 2026.09.29 | ₩70,823 | ₩70,823 | ₩70,263 | ₩70,623 | -0.28% | 60.2만 |
|---|
| 2026.09.28 | ₩70,757 | ₩71,050 | ₩70,556 | ₩70,743 | -0.02% | 68.6만 |
|---|
| 2026.09.25 | ₩71,117 | ₩71,411 | ₩70,984 | ₩71,251 | +0.19% | 62.8만 |
|---|
| 2026.09.24 | ₩71,024 | ₩71,237 | ₩70,823 | ₩70,957 | -0.09% | 19.5만 |
|---|
| 2026.09.23 | ₩71,184 | ₩71,504 | ₩71,090 | ₩71,184 | 0.00% | 15.7만 |
|---|
| 2026.09.22 | ₩71,571 | ₩71,571 | ₩71,117 | ₩71,277 | -0.41% | 12.3만 |
|---|
| 2026.09.21 | ₩71,024 | ₩71,591 | ₩70,877 | ₩71,437 | +0.58% | 14.1만 |
|---|
| 2026.09.18 | ₩71,010 | ₩71,010 | ₩70,476 | ₩70,650 | -0.51% | 13.7만 |
|---|
| 2026.09.17 | ₩71,277 | ₩71,277 | ₩70,843 | ₩71,130 | -0.21% | 12.2만 |
|---|
| 2026.09.16 | ₩71,251 | ₩71,357 | ₩70,149 | ₩70,516 | -1.03% | 20.3만 |
|---|
| 2026.09.15 | ₩71,384 | ₩71,384 | ₩71,130 | ₩71,224 | -0.22% | 10.3만 |
|---|
| 2026.09.14 | ₩71,504 | ₩71,718 | ₩71,264 | ₩71,451 | -0.07% | 5.5만 |
|---|
| 2026.09.11 | ₩71,477 | ₩71,590 | ₩71,271 | ₩71,538 | +0.08% | 8.1만 |
|---|
| 2026.09.10 | ₩71,024 | ₩71,170 | ₩70,717 | ₩70,810 | -0.30% | 10.7만 |
|---|
| 2026.09.09 | ₩71,558 | ₩71,558 | ₩71,211 | ₩71,251 | -0.43% | 5.4만 |
|---|
| 2026.09.08 | ₩71,611 | ₩71,618 | ₩71,320 | ₩71,424 | -0.26% | 11.2만 |
|---|
| 2026.09.04 | ₩71,998 | ₩72,145 | ₩71,931 | ₩71,958 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩71,838 | ₩72,385 | ₩71,825 | ₩72,332 | +0.69% | 13.8만 |
|---|
| 2026.09.02 | ₩71,437 | ₩71,744 | ₩71,197 | ₩71,531 | +0.13% | 7.2만 |
|---|
| 2026.09.01 | ₩71,344 | ₩71,618 | ₩71,050 | ₩71,251 | -0.13% | 10만 |
|---|
| 2026.08.31 | ₩71,758 | ₩71,890 | ₩71,651 | ₩71,691 | -0.09% | 7.6만 |
|---|
| 2026.08.28 | ₩72,065 | ₩72,305 | ₩71,931 | ₩71,931 | -0.19% | 8만 |
|---|
| 2026.08.27 | ₩71,878 | ₩72,185 | ₩71,678 | ₩72,025 | +0.20% | 9.8만 |
|---|
| 2026.08.26 | ₩71,544 | ₩71,918 | ₩71,544 | ₩71,865 | +0.45% | 7.6만 |
|---|
| 2026.08.25 | ₩71,384 | ₩71,618 | ₩71,257 | ₩71,571 | +0.26% | 476.4만 |
|---|
| 2026.08.24 | ₩71,237 | ₩71,471 | ₩71,224 | ₩71,344 | +0.15% | 5.9만 |
|---|
| 2026.08.21 | ₩70,930 | ₩71,317 | ₩70,870 | ₩71,224 | +0.41% | 8만 |
|---|
| 2026.08.20 | ₩70,850 | ₩71,251 | ₩70,610 | ₩70,610 | -0.34% | 36.8만 |
|---|
| 2026.08.19 | ₩71,224 | ₩71,584 | ₩71,090 | ₩71,130 | -0.13% | 6.1만 |
|---|
| 2026.08.18 | ₩71,130 | ₩71,264 | ₩71,010 | ₩71,010 | -0.17% | 8.8만 |
|---|
| 2026.08.17 | ₩71,704 | ₩71,704 | ₩71,117 | ₩71,130 | -0.80% | 4.8만 |
|---|
| 2026.08.14 | ₩72,051 | ₩72,051 | ₩71,744 | ₩71,878 | -0.24% | 5.1만 |
|---|
| 2026.08.13 | ₩71,838 | ₩72,152 | ₩71,671 | ₩71,958 | +0.17% | 6.4만 |
|---|
| 2026.08.12 | ₩71,878 | ₩71,878 | ₩71,518 | ₩71,638 | -0.33% | 5.1만 |
|---|
| 2026.08.11 | ₩71,651 | ₩71,945 | ₩71,624 | ₩71,758 | +0.15% | 6.8만 |
|---|
| 2026.08.10 | ₩71,411 | ₩71,804 | ₩71,344 | ₩71,651 | +0.34% | 8만 |
|---|
| 2026.08.07 | ₩71,157 | ₩71,504 | ₩70,977 | ₩71,323 | +0.23% | 6.9만 |
|---|
| 2026.08.06 | ₩70,890 | ₩70,990 | ₩70,637 | ₩70,890 | 0.00% | 8.1만 |
|---|
| 2026.08.05 | ₩71,277 | ₩71,384 | ₩70,597 | ₩70,797 | -0.67% | 6.3만 |
|---|
| 2026.08.04 | ₩69,956 | ₩70,970 | ₩69,809 | ₩70,850 | +1.28% | 7.6만 |
|---|
| 2026.08.03 | ₩69,649 | ₩70,023 | ₩69,369 | ₩69,969 | +0.46% | 5.5만 |
|---|
| 2026.07.31 | ₩68,661 | ₩69,168 | ₩68,461 | ₩68,995 | +0.49% | 5.2만 |
|---|
| 2026.07.30 | ₩68,621 | ₩68,768 | ₩68,067 | ₩68,768 | +0.21% | 7.7만 |
|---|
| 2026.07.29 | ₩68,995 | ₩68,995 | ₩68,274 | ₩68,327 | -0.97% | 6.5만 |
|---|
| 2026.07.28 | ₩68,835 | ₩69,415 | ₩68,835 | ₩69,155 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩68,648 | ₩68,741 | ₩68,394 | ₩68,534 | -0.17% | 8.4만 |
|---|
| 2026.07.24 | ₩67,527 | ₩68,313 | ₩67,527 | ₩68,100 | +0.85% | 3만 |
|---|
| 2026.07.23 | ₩67,580 | ₩67,847 | ₩67,406 | ₩67,553 | -0.04% | 8.6만 |
|---|
| 2026.07.22 | ₩68,234 | ₩68,394 | ₩67,887 | ₩67,967 | -0.39% | 6.3만 |
|---|
| 2026.07.21 | ₩68,007 | ₩68,181 | ₩67,940 | ₩68,087 | +0.12% | 7만 |
|---|
| 2026.07.20 | ₩68,434 | ₩68,448 | ₩68,087 | ₩68,114 | -0.47% | 12.1만 |
|---|
| 2026.07.17 | ₩68,568 | ₩68,848 | ₩68,301 | ₩68,354 | -0.31% | 8.9만 |
|---|
| 2026.07.16 | ₩68,501 | ₩68,788 | ₩68,501 | ₩68,728 | +0.33% | 4.3만 |
|---|
| 2026.07.15 | ₩68,474 | ₩68,681 | ₩68,247 | ₩68,421 | -0.08% | 6만 |
|---|
| 2026.07.14 | ₩68,608 | ₩68,701 | ₩68,327 | ₩68,407 | -0.29% | 5.6만 |
|---|
| 2026.07.13 | ₩68,755 | ₩68,928 | ₩68,714 | ₩68,821 | +0.10% | 5.6만 |
|---|
| 2026.07.10 | ₩68,648 | ₩68,795 | ₩68,394 | ₩68,594 | -0.08% | 5.6만 |
|---|
| 2026.07.09 | ₩67,687 | ₩68,261 | ₩67,564 | ₩68,261 | +0.85% | 5만 |
|---|
| 2026.07.08 | ₩67,914 | ₩67,939 | ₩67,673 | ₩67,740 | -0.26% | 4.2만 |
|---|
| 2026.07.07 | ₩68,287 | ₩68,488 | ₩68,234 | ₩68,247 | -0.06% | 8.1만 |
|---|
| 2026.07.06 | ₩67,727 | ₩67,967 | ₩67,607 | ₩67,927 | +0.30% | 6.3만 |
|---|
| 2026.07.02 | ₩67,553 | ₩67,818 | ₩67,260 | ₩67,713 | +0.24% | 5만 |
|---|
| 2026.07.01 | ₩67,019 | ₩67,780 | ₩66,888 | ₩67,366 | +0.52% | 11만 |
|---|
| 2026.06.30 | ₩66,859 | ₩66,919 | ₩66,592 | ₩66,726 | -0.20% | 6.4만 |
|---|
| 2026.06.29 | ₩67,246 | ₩67,246 | ₩66,812 | ₩66,913 | -0.50% | 6.6만 |
|---|
| 2026.06.26 | ₩66,592 | ₩66,939 | ₩66,592 | ₩66,859 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩66,846 | ₩67,313 | ₩66,552 | ₩66,579 | -0.40% | 5.9만 |
|---|
| 2026.06.24 | ₩66,686 | ₩67,086 | ₩66,539 | ₩66,606 | -0.12% | 6.3만 |
|---|
| 2026.06.23 | ₩66,285 | ₩66,872 | ₩66,285 | ₩66,659 | +0.56% | 9.6만 |
|---|
| 2026.06.22 | ₩66,472 | ₩66,732 | ₩66,325 | ₩66,525 | +0.08% | 25.2만 |
|---|
| 2026.06.18 | ₩66,806 | ₩66,806 | ₩66,278 | ₩66,372 | -0.65% | 5.9만 |
|---|
| 2026.06.17 | ₩67,700 | ₩67,700 | ₩66,432 | ₩66,539 | -1.72% | 10.4만 |
|---|
| 2026.06.16 | ₩67,820 | ₩68,040 | ₩67,673 | ₩67,780 | -0.06% | 4.9만 |
|---|
| 2026.06.15 | ₩68,234 | ₩68,234 | ₩67,744 | ₩67,800 | -0.64% | 6.8만 |
|---|
| 2026.06.12 | ₩67,406 | ₩67,780 | ₩67,126 | ₩67,633 | +0.34% | 5.9만 |
|---|
| 2026.06.11 | ₩66,752 | ₩67,460 | ₩66,595 | ₩67,153 | +0.60% | 7.4만 |
|---|
| 2026.06.10 | ₩67,126 | ₩67,540 | ₩66,659 | ₩66,659 | -0.70% | 4.2만 |
|---|
| 2026.06.09 | ₩67,273 | ₩67,687 | ₩66,619 | ₩67,393 | +0.18% | 5.7만 |
|---|
| 2026.06.08 | ₩67,553 | ₩67,651 | ₩67,153 | ₩67,166 | -0.57% | 7만 |
|---|
| 2026.06.05 | ₩68,327 | ₩68,434 | ₩67,400 | ₩67,460 | -1.27% | 6.5만 |
|---|
| 2026.06.04 | ₩68,367 | ₩68,608 | ₩68,261 | ₩68,474 | +0.16% | 7.4만 |
|---|
| 2026.06.03 | ₩67,927 | ₩68,080 | ₩67,834 | ₩67,847 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩67,980 | ₩68,381 | ₩67,980 | ₩68,327 | +0.51% | 10.2만 |
|---|
| 2026.06.01 | ₩67,687 | ₩68,094 | ₩67,580 | ₩67,954 | +0.39% | 7.6만 |
|---|
| 2026.05.29 | ₩67,980 | ₩68,020 | ₩67,660 | ₩67,660 | -0.47% | 6.4만 |
|---|
| 2026.05.28 | ₩67,740 | ₩67,994 | ₩67,553 | ₩67,874 | +0.20% | 5.9만 |
|---|
| 2026.05.27 | ₩68,007 | ₩68,067 | ₩67,753 | ₩67,793 | -0.31% | 9.8만 |
|---|
| 2026.05.26 | ₩67,793 | ₩68,060 | ₩67,793 | ₩67,967 | +0.26% | 8.4만 |
|---|
| 2026.05.22 | ₩67,687 | ₩67,800 | ₩67,380 | ₩67,593 | -0.14% | 6.1만 |
|---|
| 2026.05.21 | ₩66,672 | ₩67,260 | ₩66,347 | ₩67,139 | +0.70% | 9.6만 |
|---|
| 2026.05.20 | ₩66,499 | ₩67,059 | ₩66,392 | ₩66,993 | +0.74% | 7.6만 |
|---|
| 2026.05.19 | ₩66,285 | ₩66,740 | ₩66,258 | ₩66,419 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩66,365 | ₩66,839 | ₩66,339 | ₩66,619 | +0.38% | 6.3만 |
|---|
| 2026.05.15 | ₩66,352 | ₩66,512 | ₩66,192 | ₩66,192 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩66,739 | ₩66,986 | ₩66,632 | ₩66,779 | +0.06% | 8.6만 |
|---|
| 2026.05.13 | ₩66,619 | ₩66,806 | ₩66,379 | ₩66,712 | +0.14% | 5.8만 |
|---|
| 2026.05.12 | ₩66,552 | ₩66,699 | ₩66,201 | ₩66,646 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩66,926 | ₩66,979 | ₩66,651 | ₩66,792 | -0.20% | 9만 |
|---|
| 2026.05.08 | ₩66,806 | ₩67,006 | ₩66,499 | ₩66,859 | +0.08% | 12.7만 |
|---|
| 2026.05.07 | ₩67,019 | ₩67,099 | ₩66,465 | ₩66,512 | -0.76% | 8.1만 |
|---|
| 2026.05.06 | ₩67,019 | ₩67,240 | ₩66,872 | ₩67,139 | +0.18% | 9.1만 |
|---|
| 2026.05.05 | ₩66,459 | ₩66,899 | ₩66,447 | ₩66,779 | +0.48% | 6.4만 |
|---|
| 2026.05.04 | ₩66,299 | ₩66,552 | ₩66,005 | ₩66,112 | -0.28% | 6.9만 |
|---|
| 2026.05.01 | ₩66,512 | ₩66,779 | ₩66,379 | ₩66,452 | -0.09% | 11.9만 |
|---|
| 2026.04.30 | ₩65,524 | ₩66,525 | ₩65,504 | ₩66,459 | +1.43% | 7만 |
|---|
| 2026.04.29 | ₩65,097 | ₩65,297 | ₩65,057 | ₩65,297 | +0.31% | 6.9만 |
|---|
| 2026.04.28 | ₩65,044 | ₩65,189 | ₩64,850 | ₩64,937 | -0.16% | 8.1만 |
|---|
| 2026.04.27 | ₩64,857 | ₩65,257 | ₩64,857 | ₩64,990 | +0.21% | 16.1만 |
|---|
| 2026.04.24 | ₩65,084 | ₩65,084 | ₩64,764 | ₩64,884 | -0.31% | 8만 |
|---|
| 2026.04.23 | ₩64,390 | ₩64,842 | ₩64,243 | ₩64,764 | +0.58% | 15.7만 |
|---|
| 2026.04.22 | ₩64,937 | ₩64,937 | ₩64,343 | ₩64,430 | -0.78% | 10.7만 |
|---|
| 2026.04.21 | ₩64,977 | ₩65,204 | ₩64,443 | ₩64,443 | -0.82% | 18.2만 |
|---|
| 2026.04.20 | ₩64,550 | ₩64,937 | ₩64,550 | ₩64,764 | +0.33% | 14.2만 |
|---|
| 2026.04.17 | ₩64,323 | ₩64,937 | ₩64,323 | ₩64,710 | +0.60% | 4.4만 |
|---|
| 2026.04.16 | ₩63,549 | ₩64,069 | ₩63,549 | ₩64,069 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩63,562 | ₩63,669 | ₩63,322 | ₩63,589 | +0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩63,309 | ₩63,522 | ₩63,135 | ₩63,482 | +0.27% | 8.3만 |
|---|
| 2026.04.13 | ₩62,468 | ₩63,202 | ₩62,368 | ₩63,202 | +1.18% | 8.9만 |
|---|
| 2026.04.10 | ₩63,362 | ₩63,362 | ₩62,574 | ₩62,615 | -1.18% | 8.9만 |
|---|
| 2026.04.09 | ₩62,922 | ₩63,302 | ₩62,735 | ₩63,202 | +0.45% | 7.1만 |
|---|
| 2026.04.08 | ₩62,895 | ₩63,167 | ₩62,815 | ₩63,148 | +0.40% | 11.7만 |
|---|
| 2026.04.07 | ₩61,520 | ₩61,734 | ₩61,326 | ₩61,667 | +0.24% | 9만 |
|---|
| 2026.04.06 | ₩61,387 | ₩61,747 | ₩61,367 | ₩61,747 | +0.59% | 11.5만 |
|---|
| 2026.04.02 | ₩60,532 | ₩61,653 | ₩60,532 | ₩61,387 | +1.41% | 11.4만 |
|---|
| 2026.04.01 | ₩60,973 | ₩61,440 | ₩60,973 | ₩61,200 | +0.37% | 11.3만 |
|---|
| 2026.03.31 | ₩60,118 | ₩60,773 | ₩59,818 | ₩60,732 | +1.02% | 12.5만 |
|---|
| 2026.03.30 | ₩59,985 | ₩60,085 | ₩59,318 | ₩59,491 | -0.82% | 8.4만 |
|---|
| 2026.03.27 | ₩60,092 | ₩60,199 | ₩59,451 | ₩59,518 | -0.96% | 5만 |
|---|
| 2026.03.26 | ₩60,479 | ₩61,026 | ₩60,319 | ₩60,399 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩61,146 | ₩61,226 | ₩60,539 | ₩60,879 | -0.44% | 12.7만 |
|---|
| 2026.03.24 | ₩60,332 | ₩60,986 | ₩60,212 | ₩60,679 | +0.58% | 11.5만 |
|---|
| 2026.03.23 | ₩61,013 | ₩61,278 | ₩60,599 | ₩60,732 | -0.46% | 8.2만 |
|---|
| 2026.03.20 | ₩60,692 | ₩60,759 | ₩59,932 | ₩60,172 | -0.86% | 8.3만 |
|---|
| 2026.03.19 | ₩60,199 | ₩61,013 | ₩60,199 | ₩60,759 | +0.93% | 17.9만 |
|---|
| 2026.03.18 | ₩61,306 | ₩61,380 | ₩60,692 | ₩60,706 | -0.98% | 7.4만 |
|---|
| 2026.03.17 | ₩61,573 | ₩61,894 | ₩61,547 | ₩61,547 | -0.04% | 9.6만 |
|---|
| 2026.03.16 | ₩61,333 | ₩61,593 | ₩61,186 | ₩61,306 | -0.04% | 7.8만 |
|---|
| 2026.03.13 | ₩61,320 | ₩61,573 | ₩60,773 | ₩60,853 | -0.76% | 8.4만 |
|---|
| 2026.03.12 | ₩61,320 | ₩61,387 | ₩60,906 | ₩60,906 | -0.67% | 20.8만 |
|---|
| 2026.03.11 | ₩62,014 | ₩62,014 | ₩61,575 | ₩61,840 | -0.28% | 6.7만 |
|---|
| 2026.03.10 | ₩62,254 | ₩62,588 | ₩61,894 | ₩62,014 | -0.39% | 15.8만 |
|---|
| 2026.03.09 | ₩61,493 | ₩62,388 | ₩60,959 | ₩62,254 | +1.24% | 7만 |
|---|
| 2026.03.06 | ₩61,974 | ₩62,167 | ₩61,589 | ₩62,001 | +0.04% | 12.1만 |
|---|
| 2026.03.05 | ₩62,962 | ₩63,175 | ₩62,354 | ₩62,681 | -0.45% | 9.6만 |
|---|
| 2026.03.04 | ₩63,389 | ₩63,562 | ₩63,095 | ₩63,429 | +0.06% | 16만 |
|---|
| 2026.03.03 | ₩62,881 | ₩63,576 | ₩62,361 | ₩63,322 | +0.70% | 10.7만 |
|---|
| 2026.03.02 | ₩63,389 | ₩64,150 | ₩63,389 | ₩63,843 | +0.72% | 27.4만 |
|---|
| 2026.02.27 | ₩63,689 | ₩64,130 | ₩63,589 | ₩64,123 | +0.68% | 25만 |
|---|
| 2026.02.26 | ₩63,909 | ₩64,190 | ₩63,733 | ₩64,163 | +0.40% | 8.9만 |
|---|
| 2026.02.25 | ₩63,762 | ₩63,883 | ₩63,549 | ₩63,829 | +0.10% | 8.3만 |
|---|
| 2026.02.24 | ₩63,242 | ₩63,669 | ₩63,148 | ₩63,589 | +0.55% | 9.7만 |
|---|
| 2026.02.23 | ₩63,829 | ₩64,076 | ₩63,229 | ₩63,295 | -0.84% | 11.2만 |
|---|
| 2026.02.20 | ₩63,435 | ₩64,123 | ₩63,435 | ₩64,123 | +1.08% | 12.4만 |
|---|
| 2026.02.19 | ₩63,522 | ₩63,649 | ₩63,315 | ₩63,562 | +0.06% | 8.4만 |
|---|
| 2026.02.18 | ₩63,642 | ₩63,809 | ₩63,415 | ₩63,642 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩63,322 | ₩63,622 | ₩62,955 | ₩63,415 | +0.15% | 11.7만 |
|---|
| 2026.02.13 | ₩63,068 | ₩63,749 | ₩63,028 | ₩63,482 | +0.66% | 17.7만 |
|---|
| 2026.02.12 | ₩63,963 | ₩64,243 | ₩62,975 | ₩62,975 | -1.54% | 8.2만 |
|---|
| 2026.02.11 | ₩64,083 | ₩64,243 | ₩63,682 | ₩63,843 | -0.37% | 6.7만 |
|---|
| 2026.02.10 | ₩63,736 | ₩64,056 | ₩63,736 | ₩63,896 | +0.25% | 13.4만 |
|---|
| 2026.02.09 | ₩63,642 | ₩64,029 | ₩63,442 | ₩63,923 | +0.44% | 11.4만 |
|---|
| 2026.02.06 | ₩63,429 | ₩63,936 | ₩63,429 | ₩63,883 | +0.72% | 15.3만 |
|---|
| 2026.02.05 | ₩62,668 | ₩63,146 | ₩62,641 | ₩62,962 | +0.47% | 8.8만 |
|---|
| 2026.02.04 | ₩63,028 | ₩63,335 | ₩62,855 | ₩63,160 | +0.21% | 14.1만 |
|---|
| 2026.02.03 | ₩63,188 | ₩63,455 | ₩62,588 | ₩63,015 | -0.27% | 11만 |
|---|
| 2026.02.02 | ₩62,574 | ₩63,389 | ₩62,574 | ₩63,355 | +1.25% | 8.2만 |
|---|
| 2026.01.30 | ₩62,521 | ₩62,715 | ₩62,134 | ₩62,695 | +0.28% | 9.2만 |
|---|
| 2026.01.29 | ₩62,922 | ₩62,922 | ₩62,374 | ₩62,761 | -0.25% | 10.1만 |
|---|
| 2026.01.28 | ₩62,615 | ₩62,853 | ₩62,408 | ₩62,508 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩62,574 | ₩62,788 | ₩62,536 | ₩62,588 | +0.02% | 7.9만 |
|---|
| 2026.01.26 | ₩62,321 | ₩62,681 | ₩62,321 | ₩62,561 | +0.39% | 8.8만 |
|---|
| 2026.01.23 | ₩62,541 | ₩62,541 | ₩62,061 | ₩62,294 | -0.39% | 8.4만 |
|---|
| 2026.01.22 | ₩62,708 | ₩62,841 | ₩62,454 | ₩62,641 | -0.11% | 11.9만 |
|---|
| 2026.01.21 | ₩61,734 | ₩62,494 | ₩61,660 | ₩62,334 | +0.97% | 8.9만 |
|---|
| 2026.01.20 | ₩61,694 | ₩62,027 | ₩61,360 | ₩61,413 | -0.45% | 21.3만 |
|---|
| 2026.01.16 | ₩62,668 | ₩62,735 | ₩62,434 | ₩62,481 | -0.30% | 10.8만 |
|---|
| 2026.01.15 | ₩62,615 | ₩62,881 | ₩62,601 | ₩62,721 | +0.17% | 10.2만 |
|---|
| 2026.01.14 | ₩62,067 | ₩62,421 | ₩61,854 | ₩62,408 | +0.55% | 29.9만 |
|---|
| 2026.01.13 | ₩62,261 | ₩62,261 | ₩61,920 | ₩62,054 | -0.33% | 7만 |
|---|
| 2026.01.12 | ₩61,787 | ₩62,147 | ₩61,734 | ₩62,107 | +0.52% | 10.1만 |
|---|
| 2026.01.09 | ₩61,920 | ₩62,121 | ₩61,774 | ₩62,001 | +0.13% | 7.3만 |
|---|
| 2026.01.08 | ₩61,240 | ₩61,920 | ₩61,240 | ₩61,734 | +0.81% | 5.2만 |
|---|
| 2026.01.07 | ₩61,720 | ₩61,734 | ₩61,214 | ₩61,293 | -0.69% | 6만 |
|---|
| 2026.01.06 | ₩61,066 | ₩61,747 | ₩61,066 | ₩61,707 | +1.05% | 8.9만 |
|---|
| 2026.01.05 | ₩60,586 | ₩61,216 | ₩60,439 | ₩61,066 | +0.79% | 23.5만 |
|---|
| 2026.01.02 | ₩60,392 | ₩60,554 | ₩60,038 | ₩60,452 | +0.10% | 76.1만 |
|---|
| 2025.12.31 | ₩60,559 | ₩60,559 | ₩60,118 | ₩60,132 | -0.71% | 8.9만 |
|---|
| 2025.12.30 | ₩60,773 | ₩60,773 | ₩60,559 | ₩60,612 | -0.26% | 8.4만 |
|---|
| 2025.12.29 | ₩60,692 | ₩60,853 | ₩60,639 | ₩60,732 | +0.07% | 12.4만 |
|---|
| 2025.12.26 | ₩60,732 | ₩60,879 | ₩60,639 | ₩60,826 | +0.15% | 16.4만 |
|---|
| 2025.12.24 | ₩60,666 | ₩60,886 | ₩60,606 | ₩60,813 | +0.24% | 8.8만 |
|---|
| 2025.12.23 | ₩60,412 | ₩60,612 | ₩60,252 | ₩60,559 | +0.24% | 8.6만 |
|---|
| 2025.12.22 | ₩60,292 | ₩60,532 | ₩60,199 | ₩60,506 | +0.35% | 11.3만 |
|---|
| 2025.12.19 | ₩59,892 | ₩60,264 | ₩59,892 | ₩60,105 | +0.36% | 13.5만 |
|---|
| 2025.12.18 | ₩60,118 | ₩60,292 | ₩59,785 | ₩59,878 | -0.40% | 13.3만 |
|---|
| 2025.12.17 | ₩61,080 | ₩61,253 | ₩60,779 | ₩60,826 | -0.42% | 10.9만 |
|---|
| 2025.12.16 | ₩61,360 | ₩61,453 | ₩60,819 | ₩60,986 | -0.61% | 12.6만 |
|---|
| 2025.12.15 | ₩61,560 | ₩61,572 | ₩61,245 | ₩61,427 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩61,720 | ₩61,720 | ₩61,213 | ₩61,373 | -0.56% | 11.9만 |
|---|
| 2025.12.11 | ₩61,360 | ₩61,640 | ₩61,360 | ₩61,587 | +0.37% | 15.3만 |
|---|
| 2025.12.10 | ₩60,639 | ₩61,387 | ₩60,612 | ₩61,260 | +1.02% | 6.1만 |
|---|
| 2025.12.09 | ₩60,639 | ₩60,879 | ₩60,592 | ₩60,606 | -0.06% | 11.6만 |
|---|
| 2025.12.08 | ₩61,146 | ₩61,146 | ₩60,572 | ₩60,666 | -0.79% | 8.1만 |
|---|
| 2025.12.05 | ₩61,053 | ₩61,360 | ₩61,053 | ₩61,173 | +0.20% | 11.2만 |
|---|
| 2025.12.04 | ₩60,999 | ₩61,142 | ₩60,853 | ₩61,013 | +0.02% | 8.2만 |
|---|
| 2025.12.03 | ₩60,425 | ₩61,033 | ₩60,425 | ₩60,946 | +0.86% | 15.4만 |
|---|
| 2025.12.02 | ₩60,546 | ₩60,546 | ₩60,199 | ₩60,372 | -0.29% | 7.2만 |
|---|
| 2025.12.01 | ₩60,399 | ₩60,732 | ₩60,332 | ₩60,359 | -0.07% | 8.6만 |
|---|
| 2025.11.28 | ₩60,466 | ₩60,759 | ₩60,466 | ₩60,652 | +0.31% | 4.3만 |
|---|
| 2025.11.26 | ₩60,252 | ₩60,599 | ₩60,052 | ₩60,412 | +0.27% | 10.2만 |
|---|
| 2025.11.25 | ₩59,651 | ₩60,319 | ₩59,651 | ₩60,259 | +1.02% | 9.6만 |
|---|
| 2025.11.24 | ₩59,144 | ₩59,598 | ₩59,131 | ₩59,398 | +0.43% | 14만 |
|---|
| 2025.11.21 | ₩58,383 | ₩59,478 | ₩58,383 | ₩59,171 | +1.35% | 9.6만 |
|---|
| 2025.11.20 | ₩59,251 | ₩59,458 | ₩58,183 | ₩58,210 | -1.76% | 9.7만 |
|---|
| 2025.11.19 | ₩58,717 | ₩59,004 | ₩58,543 | ₩58,730 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩58,637 | ₩59,117 | ₩58,597 | ₩58,837 | +0.34% | 8.5만 |
|---|
| 2025.11.17 | ₩59,398 | ₩59,585 | ₩58,730 | ₩58,837 | -0.94% | 11만 |
|---|
| 2025.11.14 | ₩59,478 | ₩59,811 | ₩59,291 | ₩59,504 | +0.04% | 7.5만 |
|---|
| 2025.11.13 | ₩60,305 | ₩60,519 | ₩59,745 | ₩59,811 | -0.82% | 11만 |
|---|
| 2025.11.12 | ₩60,292 | ₩60,759 | ₩60,292 | ₩60,586 | +0.49% | 12.5만 |
|---|
| 2025.11.11 | ₩59,852 | ₩60,339 | ₩59,852 | ₩60,265 | +0.69% | 6.2만 |
|---|
| 2025.11.10 | ₩59,651 | ₩59,860 | ₩59,251 | ₩59,731 | +0.13% | 8.4만 |
|---|
| 2025.11.07 | ₩58,931 | ₩59,424 | ₩58,850 | ₩59,411 | +0.82% | 7.3만 |
|---|
| 2025.11.06 | ₩59,304 | ₩59,378 | ₩58,917 | ₩59,091 | -0.36% | 5.4만 |
|---|
| 2025.11.05 | ₩58,770 | ₩59,344 | ₩58,770 | ₩59,197 | +0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩58,650 | ₩58,997 | ₩58,624 | ₩58,770 | +0.20% | 12.9만 |
|---|
| 2025.11.03 | ₩59,157 | ₩59,157 | ₩58,608 | ₩59,037 | -0.20% | 5.2만 |
|---|
| 2025.10.31 | ₩58,850 | ₩59,291 | ₩58,850 | ₩59,091 | +0.41% | 6.7만 |
|---|
| 2025.10.30 | ₩58,824 | ₩59,625 | ₩58,824 | ₩59,037 | +0.36% | 9.1만 |
|---|
| 2025.10.29 | ₩59,545 | ₩59,565 | ₩58,931 | ₩59,064 | -0.81% | 6.1만 |
|---|
| 2025.10.28 | ₩59,811 | ₩59,938 | ₩59,558 | ₩59,585 | -0.38% | 10.8만 |
|---|
| 2025.10.27 | ₩59,758 | ₩59,838 | ₩59,598 | ₩59,838 | +0.13% | 6.6만 |
|---|
| 2025.10.24 | ₩59,531 | ₩59,625 | ₩59,404 | ₩59,438 | -0.16% | 15.2만 |
|---|
| 2025.10.23 | ₩58,797 | ₩59,163 | ₩58,757 | ₩59,077 | +0.48% | 4.9만 |
|---|
| 2025.10.22 | ₩59,111 | ₩59,171 | ₩58,730 | ₩58,864 | -0.42% | 8.3만 |
|---|
| 2025.10.21 | ₩58,877 | ₩59,318 | ₩58,864 | ₩59,254 | +0.64% | 4.9만 |
|---|
| 2025.10.20 | ₩58,410 | ₩58,947 | ₩58,410 | ₩58,877 | +0.80% | 7.1만 |
|---|
| 2025.10.17 | ₩57,889 | ₩58,374 | ₩57,703 | ₩58,223 | +0.58% | 6만 |
|---|
| 2025.10.16 | ₩58,423 | ₩58,423 | ₩57,629 | ₩57,756 | -1.14% | 9.7만 |
|---|
| 2025.10.15 | ₩58,450 | ₩58,757 | ₩58,027 | ₩58,423 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩57,235 | ₩58,290 | ₩57,129 | ₩58,063 | +1.45% | 6.5만 |
|---|
| 2025.10.13 | ₩57,596 | ₩57,816 | ₩57,542 | ₩57,622 | +0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩58,477 | ₩58,543 | ₩57,217 | ₩57,235 | -2.12% | 6.7만 |
|---|