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 | ₩71,868 | ₩72,303 | ₩71,855 | ₩72,190 | +0.45% | 6.7만 |
| 2026.10.08 | ₩71,266 | ₩71,761 | ₩71,212 | ₩71,708 | +0.62% | 11만 |
| 2026.10.07 | ₩71,721 | ₩71,721 | ₩71,320 | ₩71,527 | -0.27% | 20.4만 |
| 2026.10.06 | ₩71,882 | ₩72,123 | ₩71,882 | ₩72,002 | +0.17% | 31.8만 |
| 2026.10.05 | ₩71,306 | ₩71,708 | ₩71,125 | ₩71,587 | +0.39% | 15.9만 |
| 2026.10.02 | ₩71,226 | ₩71,306 | ₩71,012 | ₩71,226 | 0.00% | 38.8만 |
| 2026.10.01 | ₩70,771 | ₩70,851 | ₩70,275 | ₩70,744 | -0.04% | 55.5만 |
| 2026.09.30 | ₩71,038 | ₩71,146 | ₩70,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,476 |
| -0.79% |
| 48만 |
| 2026.09.29 | ₩71,025 | ₩71,025 | ₩70,463 | ₩70,824 | -0.28% | 60.2만 |
|---|
| 2026.09.28 | ₩70,958 | ₩71,253 | ₩70,757 | ₩70,945 | -0.02% | 68.6만 |
|---|
| 2026.09.25 | ₩71,320 | ₩71,614 | ₩71,186 | ₩71,453 | +0.19% | 62.8만 |
|---|
| 2026.09.24 | ₩71,226 | ₩71,440 | ₩71,025 | ₩71,159 | -0.09% | 19.5만 |
|---|
| 2026.09.23 | ₩71,386 | ₩71,708 | ₩71,293 | ₩71,386 | 0.00% | 15.7만 |
|---|
| 2026.09.22 | ₩71,775 | ₩71,775 | ₩71,320 | ₩71,480 | -0.41% | 12.3만 |
|---|
| 2026.09.21 | ₩71,226 | ₩71,795 | ₩71,079 | ₩71,641 | +0.58% | 14.1만 |
|---|
| 2026.09.18 | ₩71,212 | ₩71,212 | ₩70,677 | ₩70,851 | -0.51% | 13.7만 |
|---|
| 2026.09.17 | ₩71,480 | ₩71,480 | ₩71,045 | ₩71,333 | -0.21% | 12.2만 |
|---|
| 2026.09.16 | ₩71,453 | ₩71,560 | ₩70,349 | ₩70,717 | -1.03% | 20.3만 |
|---|
| 2026.09.15 | ₩71,587 | ₩71,587 | ₩71,333 | ₩71,427 | -0.22% | 10.3만 |
|---|
| 2026.09.14 | ₩71,708 | ₩71,922 | ₩71,467 | ₩71,654 | -0.07% | 5.5만 |
|---|
| 2026.09.11 | ₩71,681 | ₩71,793 | ₩71,473 | ₩71,741 | +0.08% | 8.1만 |
|---|
| 2026.09.10 | ₩71,226 | ₩71,373 | ₩70,918 | ₩71,012 | -0.30% | 10.7만 |
|---|
| 2026.09.09 | ₩71,761 | ₩71,761 | ₩71,413 | ₩71,453 | -0.43% | 5.4만 |
|---|
| 2026.09.08 | ₩71,815 | ₩71,822 | ₩71,523 | ₩71,627 | -0.26% | 11.2만 |
|---|
| 2026.09.04 | ₩72,203 | ₩72,350 | ₩72,136 | ₩72,163 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩72,042 | ₩72,591 | ₩72,029 | ₩72,538 | +0.69% | 13.8만 |
|---|
| 2026.09.02 | ₩71,641 | ₩71,949 | ₩71,400 | ₩71,735 | +0.13% | 7.2만 |
|---|
| 2026.09.01 | ₩71,547 | ₩71,822 | ₩71,253 | ₩71,453 | -0.13% | 10만 |
|---|
| 2026.08.31 | ₩71,962 | ₩72,095 | ₩71,855 | ₩71,895 | -0.09% | 7.6만 |
|---|
| 2026.08.28 | ₩72,270 | ₩72,511 | ₩72,136 | ₩72,136 | -0.19% | 8만 |
|---|
| 2026.08.27 | ₩72,083 | ₩72,390 | ₩71,882 | ₩72,230 | +0.20% | 9.8만 |
|---|
| 2026.08.26 | ₩71,748 | ₩72,123 | ₩71,748 | ₩72,069 | +0.45% | 7.6만 |
|---|
| 2026.08.25 | ₩71,587 | ₩71,822 | ₩71,460 | ₩71,775 | +0.26% | 476.4만 |
|---|
| 2026.08.24 | ₩71,440 | ₩71,674 | ₩71,427 | ₩71,547 | +0.15% | 5.9만 |
|---|
| 2026.08.21 | ₩71,132 | ₩71,520 | ₩71,072 | ₩71,427 | +0.41% | 8만 |
|---|
| 2026.08.20 | ₩71,052 | ₩71,453 | ₩70,811 | ₩70,811 | -0.34% | 36.8만 |
|---|
| 2026.08.19 | ₩71,427 | ₩71,788 | ₩71,293 | ₩71,333 | -0.13% | 6.1만 |
|---|
| 2026.08.18 | ₩71,333 | ₩71,467 | ₩71,212 | ₩71,212 | -0.17% | 8.8만 |
|---|
| 2026.08.17 | ₩71,909 | ₩71,909 | ₩71,320 | ₩71,333 | -0.80% | 4.8만 |
|---|
| 2026.08.14 | ₩72,257 | ₩72,257 | ₩71,949 | ₩72,083 | -0.24% | 5.1만 |
|---|
| 2026.08.13 | ₩72,042 | ₩72,357 | ₩71,875 | ₩72,163 | +0.17% | 6.4만 |
|---|
| 2026.08.12 | ₩72,083 | ₩72,083 | ₩71,721 | ₩71,842 | -0.33% | 5.1만 |
|---|
| 2026.08.11 | ₩71,855 | ₩72,149 | ₩71,828 | ₩71,962 | +0.15% | 6.8만 |
|---|
| 2026.08.10 | ₩71,614 | ₩72,009 | ₩71,547 | ₩71,855 | +0.34% | 8만 |
|---|
| 2026.08.07 | ₩71,360 | ₩71,708 | ₩71,179 | ₩71,526 | +0.23% | 6.9만 |
|---|
| 2026.08.06 | ₩71,092 | ₩71,192 | ₩70,838 | ₩71,092 | 0.00% | 8.1만 |
|---|
| 2026.08.05 | ₩71,480 | ₩71,587 | ₩70,797 | ₩70,998 | -0.67% | 6.3만 |
|---|
| 2026.08.04 | ₩70,155 | ₩71,172 | ₩70,008 | ₩71,052 | +1.28% | 7.6만 |
|---|
| 2026.08.03 | ₩69,847 | ₩70,222 | ₩69,566 | ₩70,168 | +0.46% | 5.5만 |
|---|
| 2026.07.31 | ₩68,857 | ₩69,365 | ₩68,656 | ₩69,191 | +0.49% | 5.2만 |
|---|
| 2026.07.30 | ₩68,816 | ₩68,964 | ₩68,261 | ₩68,964 | +0.21% | 7.7만 |
|---|
| 2026.07.29 | ₩69,191 | ₩69,191 | ₩68,468 | ₩68,522 | -0.97% | 6.5만 |
|---|
| 2026.07.28 | ₩69,031 | ₩69,613 | ₩69,031 | ₩69,352 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩68,843 | ₩68,937 | ₩68,589 | ₩68,729 | -0.17% | 8.4만 |
|---|
| 2026.07.24 | ₩67,719 | ₩68,507 | ₩67,719 | ₩68,294 | +0.85% | 3만 |
|---|
| 2026.07.23 | ₩67,772 | ₩68,040 | ₩67,598 | ₩67,746 | -0.04% | 8.6만 |
|---|
| 2026.07.22 | ₩68,428 | ₩68,589 | ₩68,080 | ₩68,160 | -0.39% | 6.3만 |
|---|
| 2026.07.21 | ₩68,201 | ₩68,375 | ₩68,134 | ₩68,281 | +0.12% | 7만 |
|---|
| 2026.07.20 | ₩68,629 | ₩68,642 | ₩68,281 | ₩68,308 | -0.47% | 12.1만 |
|---|
| 2026.07.17 | ₩68,763 | ₩69,044 | ₩68,495 | ₩68,549 | -0.31% | 8.9만 |
|---|
| 2026.07.16 | ₩68,696 | ₩68,984 | ₩68,696 | ₩68,923 | +0.33% | 4.3만 |
|---|
| 2026.07.15 | ₩68,669 | ₩68,877 | ₩68,442 | ₩68,616 | -0.08% | 6만 |
|---|
| 2026.07.14 | ₩68,803 | ₩68,897 | ₩68,522 | ₩68,602 | -0.29% | 5.6만 |
|---|
| 2026.07.13 | ₩68,950 | ₩69,124 | ₩68,910 | ₩69,017 | +0.10% | 5.6만 |
|---|
| 2026.07.10 | ₩68,843 | ₩68,990 | ₩68,589 | ₩68,790 | -0.08% | 5.6만 |
|---|
| 2026.07.09 | ₩67,879 | ₩68,455 | ₩67,756 | ₩68,455 | +0.85% | 5만 |
|---|
| 2026.07.08 | ₩68,107 | ₩68,132 | ₩67,866 | ₩67,933 | -0.26% | 4.2만 |
|---|
| 2026.07.07 | ₩68,482 | ₩68,683 | ₩68,428 | ₩68,442 | -0.06% | 8.1만 |
|---|
| 2026.07.06 | ₩67,920 | ₩68,160 | ₩67,799 | ₩68,120 | +0.30% | 6.3만 |
|---|
| 2026.07.02 | ₩67,746 | ₩68,011 | ₩67,451 | ₩67,906 | +0.24% | 5만 |
|---|
| 2026.07.01 | ₩67,210 | ₩67,973 | ₩67,079 | ₩67,558 | +0.52% | 11만 |
|---|
| 2026.06.30 | ₩67,049 | ₩67,110 | ₩66,782 | ₩66,916 | -0.20% | 6.4만 |
|---|
| 2026.06.29 | ₩67,438 | ₩67,438 | ₩67,003 | ₩67,103 | -0.50% | 6.6만 |
|---|
| 2026.06.26 | ₩66,782 | ₩67,130 | ₩66,782 | ₩67,049 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩67,036 | ₩67,505 | ₩66,742 | ₩66,768 | -0.40% | 5.9만 |
|---|
| 2026.06.24 | ₩66,875 | ₩67,277 | ₩66,728 | ₩66,795 | -0.12% | 6.3만 |
|---|
| 2026.06.23 | ₩66,474 | ₩67,063 | ₩66,474 | ₩66,849 | +0.56% | 9.6만 |
|---|
| 2026.06.22 | ₩66,661 | ₩66,922 | ₩66,514 | ₩66,715 | +0.08% | 25.2만 |
|---|
| 2026.06.18 | ₩66,996 | ₩66,996 | ₩66,467 | ₩66,561 | -0.65% | 5.9만 |
|---|
| 2026.06.17 | ₩67,893 | ₩67,893 | ₩66,621 | ₩66,728 | -1.72% | 10.4만 |
|---|
| 2026.06.16 | ₩68,013 | ₩68,234 | ₩67,866 | ₩67,973 | -0.06% | 4.9만 |
|---|
| 2026.06.15 | ₩68,428 | ₩68,428 | ₩67,937 | ₩67,993 | -0.64% | 6.8만 |
|---|
| 2026.06.12 | ₩67,598 | ₩67,973 | ₩67,317 | ₩67,826 | +0.34% | 5.9만 |
|---|
| 2026.06.11 | ₩66,942 | ₩67,652 | ₩66,784 | ₩67,344 | +0.60% | 7.4만 |
|---|
| 2026.06.10 | ₩67,317 | ₩67,732 | ₩66,849 | ₩66,849 | -0.70% | 4.2만 |
|---|
| 2026.06.09 | ₩67,464 | ₩67,879 | ₩66,809 | ₩67,585 | +0.18% | 5.7만 |
|---|
| 2026.06.08 | ₩67,746 | ₩67,843 | ₩67,344 | ₩67,357 | -0.57% | 7만 |
|---|
| 2026.06.05 | ₩68,522 | ₩68,629 | ₩67,592 | ₩67,652 | -1.27% | 6.5만 |
|---|
| 2026.06.04 | ₩68,562 | ₩68,803 | ₩68,455 | ₩68,669 | +0.16% | 7.4만 |
|---|
| 2026.06.03 | ₩68,120 | ₩68,274 | ₩68,027 | ₩68,040 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩68,174 | ₩68,575 | ₩68,174 | ₩68,522 | +0.51% | 10.2만 |
|---|
| 2026.06.01 | ₩67,879 | ₩68,288 | ₩67,772 | ₩68,147 | +0.39% | 7.6만 |
|---|
| 2026.05.29 | ₩68,174 | ₩68,214 | ₩67,853 | ₩67,853 | -0.47% | 6.4만 |
|---|
| 2026.05.28 | ₩67,933 | ₩68,187 | ₩67,746 | ₩68,067 | +0.20% | 5.9만 |
|---|
| 2026.05.27 | ₩68,201 | ₩68,261 | ₩67,946 | ₩67,986 | -0.31% | 9.8만 |
|---|
| 2026.05.26 | ₩67,986 | ₩68,254 | ₩67,986 | ₩68,160 | +0.26% | 8.4만 |
|---|
| 2026.05.22 | ₩67,879 | ₩67,993 | ₩67,572 | ₩67,786 | -0.14% | 6.1만 |
|---|
| 2026.05.21 | ₩66,862 | ₩67,451 | ₩66,535 | ₩67,331 | +0.70% | 9.6만 |
|---|
| 2026.05.20 | ₩66,688 | ₩67,250 | ₩66,581 | ₩67,183 | +0.74% | 7.6만 |
|---|
| 2026.05.19 | ₩66,474 | ₩66,930 | ₩66,447 | ₩66,608 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩66,554 | ₩67,029 | ₩66,527 | ₩66,809 | +0.38% | 6.3만 |
|---|
| 2026.05.15 | ₩66,541 | ₩66,701 | ₩66,380 | ₩66,380 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩66,929 | ₩67,177 | ₩66,822 | ₩66,969 | +0.06% | 8.6만 |
|---|
| 2026.05.13 | ₩66,809 | ₩66,996 | ₩66,568 | ₩66,902 | +0.14% | 5.8만 |
|---|
| 2026.05.12 | ₩66,742 | ₩66,889 | ₩66,390 | ₩66,835 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩67,116 | ₩67,170 | ₩66,841 | ₩66,983 | -0.20% | 9만 |
|---|
| 2026.05.08 | ₩66,996 | ₩67,197 | ₩66,688 | ₩67,049 | +0.08% | 12.7만 |
|---|
| 2026.05.07 | ₩67,210 | ₩67,290 | ₩66,655 | ₩66,701 | -0.76% | 8.1만 |
|---|
| 2026.05.06 | ₩67,210 | ₩67,431 | ₩67,063 | ₩67,331 | +0.18% | 9.1만 |
|---|
| 2026.05.05 | ₩66,648 | ₩67,090 | ₩66,636 | ₩66,969 | +0.48% | 6.4만 |
|---|
| 2026.05.04 | ₩66,487 | ₩66,742 | ₩66,193 | ₩66,300 | -0.28% | 6.9만 |
|---|
| 2026.05.01 | ₩66,701 | ₩66,969 | ₩66,568 | ₩66,641 | -0.09% | 11.9만 |
|---|
| 2026.04.30 | ₩65,711 | ₩66,715 | ₩65,691 | ₩66,648 | +1.43% | 7만 |
|---|
| 2026.04.29 | ₩65,283 | ₩65,483 | ₩65,242 | ₩65,483 | +0.31% | 6.9만 |
|---|
| 2026.04.28 | ₩65,229 | ₩65,375 | ₩65,035 | ₩65,122 | -0.16% | 8.1만 |
|---|
| 2026.04.27 | ₩65,042 | ₩65,443 | ₩65,042 | ₩65,175 | +0.21% | 16.1만 |
|---|
| 2026.04.24 | ₩65,269 | ₩65,269 | ₩64,948 | ₩65,068 | -0.31% | 8만 |
|---|
| 2026.04.23 | ₩64,573 | ₩65,027 | ₩64,426 | ₩64,948 | +0.58% | 15.7만 |
|---|
| 2026.04.22 | ₩65,122 | ₩65,122 | ₩64,526 | ₩64,613 | -0.78% | 10.7만 |
|---|
| 2026.04.21 | ₩65,162 | ₩65,390 | ₩64,627 | ₩64,627 | -0.82% | 18.2만 |
|---|
| 2026.04.20 | ₩64,734 | ₩65,122 | ₩64,734 | ₩64,948 | +0.33% | 14.2만 |
|---|
| 2026.04.17 | ₩64,506 | ₩65,122 | ₩64,506 | ₩64,894 | +0.60% | 4.4만 |
|---|
| 2026.04.16 | ₩63,730 | ₩64,252 | ₩63,730 | ₩64,252 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩63,743 | ₩63,850 | ₩63,502 | ₩63,770 | +0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩63,489 | ₩63,703 | ₩63,315 | ₩63,663 | +0.27% | 8.3만 |
|---|
| 2026.04.13 | ₩62,646 | ₩63,382 | ₩62,545 | ₩63,382 | +1.18% | 8.9만 |
|---|
| 2026.04.10 | ₩63,542 | ₩63,542 | ₩62,753 | ₩62,793 | -1.18% | 8.9만 |
|---|
| 2026.04.09 | ₩63,101 | ₩63,482 | ₩62,913 | ₩63,382 | +0.45% | 7.1만 |
|---|
| 2026.04.08 | ₩63,074 | ₩63,347 | ₩62,994 | ₩63,328 | +0.40% | 11.7만 |
|---|
| 2026.04.07 | ₩61,695 | ₩61,909 | ₩61,501 | ₩61,842 | +0.24% | 9만 |
|---|
| 2026.04.06 | ₩61,561 | ₩61,923 | ₩61,541 | ₩61,923 | +0.59% | 11.5만 |
|---|
| 2026.04.02 | ₩60,705 | ₩61,829 | ₩60,705 | ₩61,561 | +1.41% | 11.4만 |
|---|
| 2026.04.01 | ₩61,146 | ₩61,615 | ₩61,146 | ₩61,374 | +0.37% | 11.3만 |
|---|
| 2026.03.31 | ₩60,290 | ₩60,946 | ₩59,988 | ₩60,905 | +1.02% | 12.5만 |
|---|
| 2026.03.30 | ₩60,156 | ₩60,256 | ₩59,486 | ₩59,661 | -0.82% | 8.4만 |
|---|
| 2026.03.27 | ₩60,263 | ₩60,370 | ₩59,620 | ₩59,687 | -0.96% | 5만 |
|---|
| 2026.03.26 | ₩60,651 | ₩61,200 | ₩60,490 | ₩60,571 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩61,320 | ₩61,401 | ₩60,711 | ₩61,053 | -0.44% | 12.7만 |
|---|
| 2026.03.24 | ₩60,504 | ₩61,160 | ₩60,383 | ₩60,852 | +0.58% | 11.5만 |
|---|
| 2026.03.23 | ₩61,186 | ₩61,453 | ₩60,772 | ₩60,905 | -0.46% | 8.2만 |
|---|
| 2026.03.20 | ₩60,865 | ₩60,932 | ₩60,102 | ₩60,343 | -0.86% | 8.3만 |
|---|
| 2026.03.19 | ₩60,370 | ₩61,186 | ₩60,370 | ₩60,932 | +0.93% | 17.9만 |
|---|
| 2026.03.18 | ₩61,481 | ₩61,555 | ₩60,865 | ₩60,879 | -0.98% | 7.4만 |
|---|
| 2026.03.17 | ₩61,749 | ₩62,070 | ₩61,722 | ₩61,722 | -0.04% | 9.6만 |
|---|
| 2026.03.16 | ₩61,508 | ₩61,769 | ₩61,361 | ₩61,481 | -0.04% | 7.8만 |
|---|
| 2026.03.13 | ₩61,494 | ₩61,749 | ₩60,946 | ₩61,026 | -0.76% | 8.4만 |
|---|
| 2026.03.12 | ₩61,494 | ₩61,561 | ₩61,079 | ₩61,079 | -0.67% | 20.8만 |
|---|
| 2026.03.11 | ₩62,190 | ₩62,190 | ₩61,750 | ₩62,016 | -0.28% | 6.7만 |
|---|
| 2026.03.10 | ₩62,431 | ₩62,766 | ₩62,070 | ₩62,190 | -0.39% | 15.8만 |
|---|
| 2026.03.09 | ₩61,668 | ₩62,565 | ₩61,133 | ₩62,431 | +1.24% | 7만 |
|---|
| 2026.03.06 | ₩62,150 | ₩62,344 | ₩61,765 | ₩62,177 | +0.04% | 12.1만 |
|---|
| 2026.03.05 | ₩63,141 | ₩63,355 | ₩62,532 | ₩62,860 | -0.45% | 9.6만 |
|---|
| 2026.03.04 | ₩63,569 | ₩63,743 | ₩63,275 | ₩63,609 | +0.06% | 16만 |
|---|
| 2026.03.03 | ₩63,061 | ₩63,757 | ₩62,538 | ₩63,502 | +0.70% | 10.7만 |
|---|
| 2026.03.02 | ₩63,569 | ₩64,332 | ₩63,569 | ₩64,024 | +0.72% | 27.4만 |
|---|
| 2026.02.27 | ₩63,870 | ₩64,312 | ₩63,770 | ₩64,305 | +0.68% | 25만 |
|---|
| 2026.02.26 | ₩64,091 | ₩64,372 | ₩63,915 | ₩64,346 | +0.40% | 8.9만 |
|---|
| 2026.02.25 | ₩63,944 | ₩64,064 | ₩63,730 | ₩64,011 | +0.10% | 8.3만 |
|---|
| 2026.02.24 | ₩63,422 | ₩63,850 | ₩63,328 | ₩63,770 | +0.55% | 9.7만 |
|---|
| 2026.02.23 | ₩64,011 | ₩64,259 | ₩63,409 | ₩63,475 | -0.84% | 11.2만 |
|---|
| 2026.02.20 | ₩63,616 | ₩64,305 | ₩63,616 | ₩64,305 | +1.08% | 12.4만 |
|---|
| 2026.02.19 | ₩63,703 | ₩63,830 | ₩63,496 | ₩63,743 | +0.06% | 8.4만 |
|---|
| 2026.02.18 | ₩63,823 | ₩63,991 | ₩63,596 | ₩63,823 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩63,502 | ₩63,803 | ₩63,134 | ₩63,596 | +0.15% | 11.7만 |
|---|
| 2026.02.13 | ₩63,248 | ₩63,931 | ₩63,208 | ₩63,663 | +0.66% | 17.7만 |
|---|
| 2026.02.12 | ₩64,145 | ₩64,426 | ₩63,154 | ₩63,154 | -1.54% | 8.2만 |
|---|
| 2026.02.11 | ₩64,265 | ₩64,426 | ₩63,864 | ₩64,024 | -0.37% | 6.7만 |
|---|
| 2026.02.10 | ₩63,917 | ₩64,238 | ₩63,917 | ₩64,078 | +0.25% | 13.4만 |
|---|
| 2026.02.09 | ₩63,823 | ₩64,212 | ₩63,623 | ₩64,105 | +0.44% | 11.4만 |
|---|
| 2026.02.06 | ₩63,609 | ₩64,118 | ₩63,609 | ₩64,064 | +0.72% | 15.3만 |
|---|
| 2026.02.05 | ₩62,846 | ₩63,326 | ₩62,820 | ₩63,141 | +0.47% | 8.8만 |
|---|
| 2026.02.04 | ₩63,208 | ₩63,516 | ₩63,034 | ₩63,340 | +0.21% | 14.1만 |
|---|
| 2026.02.03 | ₩63,368 | ₩63,636 | ₩62,766 | ₩63,194 | -0.27% | 11만 |
|---|
| 2026.02.02 | ₩62,753 | ₩63,569 | ₩62,753 | ₩63,536 | +1.25% | 8.2만 |
|---|
| 2026.01.30 | ₩62,699 | ₩62,893 | ₩62,311 | ₩62,873 | +0.28% | 9.2만 |
|---|
| 2026.01.29 | ₩63,101 | ₩63,101 | ₩62,552 | ₩62,940 | -0.25% | 10.1만 |
|---|
| 2026.01.28 | ₩62,793 | ₩63,032 | ₩62,585 | ₩62,686 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩62,753 | ₩62,967 | ₩62,714 | ₩62,766 | +0.02% | 7.9만 |
|---|
| 2026.01.26 | ₩62,498 | ₩62,860 | ₩62,498 | ₩62,739 | +0.39% | 8.8만 |
|---|
| 2026.01.23 | ₩62,719 | ₩62,719 | ₩62,237 | ₩62,472 | -0.39% | 8.4만 |
|---|
| 2026.01.22 | ₩62,886 | ₩63,020 | ₩62,632 | ₩62,820 | -0.11% | 11.9만 |
|---|
| 2026.01.21 | ₩61,909 | ₩62,672 | ₩61,836 | ₩62,512 | +0.97% | 8.9만 |
|---|
| 2026.01.20 | ₩61,869 | ₩62,204 | ₩61,535 | ₩61,588 | -0.45% | 21.3만 |
|---|
| 2026.01.16 | ₩62,846 | ₩62,913 | ₩62,612 | ₩62,659 | -0.30% | 10.8만 |
|---|
| 2026.01.15 | ₩62,793 | ₩63,061 | ₩62,779 | ₩62,900 | +0.17% | 10.2만 |
|---|
| 2026.01.14 | ₩62,244 | ₩62,599 | ₩62,030 | ₩62,585 | +0.55% | 29.9만 |
|---|
| 2026.01.13 | ₩62,438 | ₩62,438 | ₩62,097 | ₩62,231 | -0.33% | 7만 |
|---|
| 2026.01.12 | ₩61,963 | ₩62,324 | ₩61,909 | ₩62,284 | +0.52% | 10.1만 |
|---|
| 2026.01.09 | ₩62,097 | ₩62,298 | ₩61,949 | ₩62,177 | +0.13% | 7.3만 |
|---|
| 2026.01.08 | ₩61,414 | ₩62,097 | ₩61,414 | ₩61,909 | +0.81% | 5.2만 |
|---|
| 2026.01.07 | ₩61,896 | ₩61,909 | ₩61,389 | ₩61,468 | -0.69% | 6만 |
|---|
| 2026.01.06 | ₩61,240 | ₩61,923 | ₩61,240 | ₩61,883 | +1.05% | 8.9만 |
|---|
| 2026.01.05 | ₩60,758 | ₩61,390 | ₩60,611 | ₩61,240 | +0.79% | 23.5만 |
|---|
| 2026.01.02 | ₩60,564 | ₩60,726 | ₩60,209 | ₩60,624 | +0.10% | 76.1만 |
|---|
| 2025.12.31 | ₩60,731 | ₩60,731 | ₩60,290 | ₩60,303 | -0.71% | 8.9만 |
|---|
| 2025.12.30 | ₩60,946 | ₩60,946 | ₩60,731 | ₩60,785 | -0.26% | 8.4만 |
|---|
| 2025.12.29 | ₩60,865 | ₩61,026 | ₩60,812 | ₩60,905 | +0.07% | 12.4만 |
|---|
| 2025.12.26 | ₩60,905 | ₩61,053 | ₩60,812 | ₩60,999 | +0.15% | 16.4만 |
|---|
| 2025.12.24 | ₩60,838 | ₩61,059 | ₩60,778 | ₩60,986 | +0.24% | 8.8만 |
|---|
| 2025.12.23 | ₩60,584 | ₩60,785 | ₩60,424 | ₩60,731 | +0.24% | 8.6만 |
|---|
| 2025.12.22 | ₩60,464 | ₩60,705 | ₩60,370 | ₩60,678 | +0.35% | 11.3만 |
|---|
| 2025.12.19 | ₩60,062 | ₩60,436 | ₩60,062 | ₩60,276 | +0.36% | 13.5만 |
|---|
| 2025.12.18 | ₩60,290 | ₩60,464 | ₩59,955 | ₩60,049 | -0.40% | 13.3만 |
|---|
| 2025.12.17 | ₩61,253 | ₩61,427 | ₩60,952 | ₩60,999 | -0.42% | 10.9만 |
|---|
| 2025.12.16 | ₩61,535 | ₩61,628 | ₩60,992 | ₩61,160 | -0.61% | 12.6만 |
|---|
| 2025.12.15 | ₩61,735 | ₩61,747 | ₩61,419 | ₩61,601 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩61,896 | ₩61,896 | ₩61,387 | ₩61,548 | -0.56% | 11.9만 |
|---|
| 2025.12.11 | ₩61,535 | ₩61,816 | ₩61,535 | ₩61,762 | +0.37% | 15.3만 |
|---|
| 2025.12.10 | ₩60,812 | ₩61,561 | ₩60,785 | ₩61,434 | +1.02% | 6.1만 |
|---|
| 2025.12.09 | ₩60,812 | ₩61,053 | ₩60,765 | ₩60,778 | -0.06% | 11.6만 |
|---|
| 2025.12.08 | ₩61,320 | ₩61,320 | ₩60,745 | ₩60,838 | -0.79% | 8.1만 |
|---|
| 2025.12.05 | ₩61,227 | ₩61,535 | ₩61,227 | ₩61,347 | +0.20% | 11.2만 |
|---|
| 2025.12.04 | ₩61,173 | ₩61,316 | ₩61,026 | ₩61,186 | +0.02% | 8.2만 |
|---|
| 2025.12.03 | ₩60,598 | ₩61,207 | ₩60,598 | ₩61,120 | +0.86% | 15.4만 |
|---|
| 2025.12.02 | ₩60,718 | ₩60,718 | ₩60,370 | ₩60,544 | -0.29% | 7.2만 |
|---|
| 2025.12.01 | ₩60,571 | ₩60,905 | ₩60,504 | ₩60,531 | -0.07% | 8.6만 |
|---|
| 2025.11.28 | ₩60,638 | ₩60,932 | ₩60,638 | ₩60,825 | +0.31% | 4.3만 |
|---|
| 2025.11.26 | ₩60,424 | ₩60,772 | ₩60,223 | ₩60,584 | +0.27% | 10.2만 |
|---|
| 2025.11.25 | ₩59,821 | ₩60,490 | ₩59,821 | ₩60,430 | +1.02% | 9.6만 |
|---|
| 2025.11.24 | ₩59,312 | ₩59,768 | ₩59,299 | ₩59,567 | +0.43% | 14만 |
|---|
| 2025.11.21 | ₩58,549 | ₩59,647 | ₩58,549 | ₩59,339 | +1.35% | 9.6만 |
|---|
| 2025.11.20 | ₩59,420 | ₩59,627 | ₩58,349 | ₩58,375 | -1.76% | 9.7만 |
|---|
| 2025.11.19 | ₩58,884 | ₩59,172 | ₩58,710 | ₩58,898 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩58,804 | ₩59,286 | ₩58,764 | ₩59,005 | +0.34% | 8.5만 |
|---|
| 2025.11.17 | ₩59,567 | ₩59,754 | ₩58,898 | ₩59,005 | -0.94% | 11만 |
|---|
| 2025.11.14 | ₩59,647 | ₩59,982 | ₩59,460 | ₩59,674 | +0.04% | 7.5만 |
|---|
| 2025.11.13 | ₩60,477 | ₩60,691 | ₩59,915 | ₩59,982 | -0.82% | 11만 |
|---|
| 2025.11.12 | ₩60,464 | ₩60,932 | ₩60,464 | ₩60,758 | +0.49% | 12.5만 |
|---|
| 2025.11.11 | ₩60,022 | ₩60,511 | ₩60,022 | ₩60,437 | +0.69% | 6.2만 |
|---|
| 2025.11.10 | ₩59,821 | ₩60,030 | ₩59,420 | ₩59,901 | +0.13% | 8.4만 |
|---|
| 2025.11.07 | ₩59,098 | ₩59,594 | ₩59,018 | ₩59,580 | +0.82% | 7.3만 |
|---|
| 2025.11.06 | ₩59,473 | ₩59,547 | ₩59,085 | ₩59,259 | -0.36% | 5.4만 |
|---|
| 2025.11.05 | ₩58,938 | ₩59,513 | ₩58,938 | ₩59,366 | +0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩58,817 | ₩59,165 | ₩58,790 | ₩58,938 | +0.20% | 12.9만 |
|---|
| 2025.11.03 | ₩59,326 | ₩59,326 | ₩58,774 | ₩59,205 | -0.20% | 5.2만 |
|---|
| 2025.10.31 | ₩59,018 | ₩59,460 | ₩59,018 | ₩59,259 | +0.41% | 6.7만 |
|---|
| 2025.10.30 | ₩58,991 | ₩59,794 | ₩58,991 | ₩59,205 | +0.36% | 9.1만 |
|---|
| 2025.10.29 | ₩59,714 | ₩59,734 | ₩59,098 | ₩59,232 | -0.81% | 6.1만 |
|---|
| 2025.10.28 | ₩59,982 | ₩60,109 | ₩59,727 | ₩59,754 | -0.38% | 10.8만 |
|---|
| 2025.10.27 | ₩59,928 | ₩60,009 | ₩59,768 | ₩60,009 | +0.13% | 6.6만 |
|---|
| 2025.10.24 | ₩59,701 | ₩59,794 | ₩59,574 | ₩59,607 | -0.16% | 15.2만 |
|---|
| 2025.10.23 | ₩58,964 | ₩59,331 | ₩58,924 | ₩59,246 | +0.48% | 4.9만 |
|---|
| 2025.10.22 | ₩59,279 | ₩59,339 | ₩58,898 | ₩59,031 | -0.42% | 8.3만 |
|---|
| 2025.10.21 | ₩59,045 | ₩59,486 | ₩59,031 | ₩59,422 | +0.64% | 4.9만 |
|---|
| 2025.10.20 | ₩58,576 | ₩59,114 | ₩58,576 | ₩59,045 | +0.80% | 7.1만 |
|---|
| 2025.10.17 | ₩58,054 | ₩58,540 | ₩57,867 | ₩58,389 | +0.58% | 6만 |
|---|
| 2025.10.16 | ₩58,590 | ₩58,590 | ₩57,793 | ₩57,920 | -1.14% | 9.7만 |
|---|
| 2025.10.15 | ₩58,616 | ₩58,924 | ₩58,192 | ₩58,590 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩57,398 | ₩58,456 | ₩57,291 | ₩58,228 | +1.45% | 6.5만 |
|---|
| 2025.10.13 | ₩57,760 | ₩57,981 | ₩57,706 | ₩57,786 | +0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩58,643 | ₩58,710 | ₩57,380 | ₩57,398 | -2.12% | 6.7만 |
|---|