시장 데이터를 불러오는 중
전체 종목
Nuveen ESG Mid-Cap Growth ETF 과거 주가
Nuveen ESG Mid-Cap Growth ETF · NUMG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG Mid-Cap Growth ETF · NUMG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,525 | ₩64,140 | ₩63,525 | ₩64,046 | +0.82% | 1.3만 |
| 2026.10.08 | ₩62,577 | ₩62,911 | ₩62,296 | ₩62,911 | +0.53% | 1.9만 |
| 2026.10.07 | ₩63,004 | ₩63,138 | ₩62,529 | ₩63,075 | +0.11% | 1.3만 |
| 2026.10.06 | ₩62,951 | ₩63,691 | ₩62,951 | ₩63,672 | +1.15% | 2만 |
| 2026.10.05 | ₩62,029 | ₩62,626 | ₩61,942 | ₩62,563 | +0.86% | 1.3만 |
| 2026.10.02 | ₩62,083 | ₩62,096 | ₩61,949 | ₩62,009 | -0.12% | 5.6천 |
| 2026.10.01 | ₩60,706 | ₩61,568 | ₩60,537 | ₩61,428 | +1.19% | 2.4만 |
| 2026.09.30 | ₩60,960 | ₩60,960 | ₩60,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,439 |
| -0.85% |
| 1.5만 |
| 2026.09.29 | ₩60,760 | ₩60,760 | ₩60,266 | ₩60,613 | -0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩60,640 | ₩60,827 | ₩60,239 | ₩60,680 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩61,909 | ₩61,921 | ₩61,521 | ₩61,620 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩61,401 | ₩61,708 | ₩61,294 | ₩61,674 | +0.44% | 1.5만 |
|---|
| 2026.09.23 | ₩62,042 | ₩62,069 | ₩61,468 | ₩61,622 | -0.68% | 3.3만 |
|---|
| 2026.09.22 | ₩62,163 | ₩62,163 | ₩61,749 | ₩61,985 | -0.29% | 1.5만 |
|---|
| 2026.09.21 | ₩61,575 | ₩61,922 | ₩61,361 | ₩61,787 | +0.34% | 5.6천 |
|---|
| 2026.09.18 | ₩60,887 | ₩60,887 | ₩60,506 | ₩60,840 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩61,428 | ₩61,428 | ₩60,680 | ₩60,680 | -1.22% | 1.3만 |
|---|
| 2026.09.16 | ₩60,600 | ₩60,920 | ₩60,038 | ₩60,386 | -0.35% | 1.7만 |
|---|
| 2026.09.15 | ₩60,853 | ₩60,853 | ₩60,279 | ₩60,279 | -0.94% | 2.1만 |
|---|
| 2026.09.14 | ₩60,573 | ₩61,121 | ₩60,426 | ₩60,974 | +0.66% | 1.1만 |
|---|
| 2026.09.11 | ₩60,947 | ₩61,321 | ₩60,947 | ₩61,134 | +0.31% | 1.7만 |
|---|
| 2026.09.10 | ₩60,546 | ₩61,081 | ₩60,431 | ₩60,453 | -0.15% | 1.2만 |
|---|
| 2026.09.09 | ₩61,815 | ₩61,815 | ₩61,134 | ₩61,134 | -1.10% | 1.2만 |
|---|
| 2026.09.08 | ₩62,229 | ₩62,283 | ₩61,894 | ₩61,989 | -0.39% | 1.3만 |
|---|
| 2026.09.04 | ₩61,976 | ₩62,203 | ₩61,783 | ₩62,189 | +0.34% | 1.1만 |
|---|
| 2026.09.03 | ₩62,523 | ₩62,523 | ₩61,782 | ₩62,270 | -0.41% | 1.2만 |
|---|
| 2026.09.02 | ₩62,056 | ₩62,163 | ₩61,815 | ₩61,946 | -0.18% | 8.8천 |
|---|
| 2026.09.01 | ₩62,837 | ₩62,951 | ₩62,243 | ₩62,296 | -0.86% | 1.2만 |
|---|
| 2026.08.31 | ₩63,899 | ₩64,113 | ₩63,899 | ₩64,026 | +0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩65,088 | ₩65,088 | ₩64,176 | ₩64,176 | -1.40% | 5.4천 |
|---|
| 2026.08.27 | ₩64,714 | ₩65,249 | ₩64,714 | ₩65,060 | +0.53% | 1만 |
|---|
| 2026.08.26 | ₩63,485 | ₩64,320 | ₩63,485 | ₩64,193 | +1.12% | 1.2만 |
|---|
| 2026.08.25 | ₩64,420 | ₩64,420 | ₩63,700 | ₩63,905 | -0.80% | 6.2천 |
|---|
| 2026.08.24 | ₩64,474 | ₩64,474 | ₩63,875 | ₩64,020 | -0.70% | 9.5천 |
|---|
| 2026.08.21 | ₩64,594 | ₩64,821 | ₩64,306 | ₩64,768 | +0.27% | 1.3만 |
|---|
| 2026.08.20 | ₩64,407 | ₩64,581 | ₩64,100 | ₩64,100 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩64,888 | ₩65,035 | ₩64,761 | ₩64,800 | -0.14% | 1만 |
|---|
| 2026.08.18 | ₩64,835 | ₩65,169 | ₩64,445 | ₩64,445 | -0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩65,797 | ₩65,797 | ₩65,275 | ₩65,329 | -0.71% | 1.2만 |
|---|
| 2026.08.14 | ₩66,157 | ₩66,251 | ₩65,797 | ₩65,797 | -0.55% | 1.1만 |
|---|
| 2026.08.13 | ₩65,369 | ₩66,104 | ₩65,369 | ₩66,082 | +1.09% | 2.3만 |
|---|
| 2026.08.12 | ₩65,235 | ₩65,356 | ₩64,982 | ₩65,088 | -0.23% | 1.4만 |
|---|
| 2026.08.11 | ₩64,848 | ₩65,195 | ₩64,848 | ₩64,861 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩64,354 | ₩64,861 | ₩64,354 | ₩64,714 | +0.56% | 7.8천 |
|---|
| 2026.08.07 | ₩63,953 | ₩64,502 | ₩63,826 | ₩64,481 | +0.83% | 5.2천 |
|---|
| 2026.08.06 | ₩63,292 | ₩63,639 | ₩62,817 | ₩62,825 | -0.74% | 1.6만 |
|---|
| 2026.08.05 | ₩64,781 | ₩64,781 | ₩64,193 | ₩64,300 | -0.74% | 1.3만 |
|---|
| 2026.08.04 | ₩63,600 | ₩64,527 | ₩63,600 | ₩64,384 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩62,042 | ₩62,930 | ₩62,042 | ₩62,857 | +1.31% | 7.9천 |
|---|
| 2026.07.31 | ₩61,949 | ₩61,949 | ₩61,201 | ₩61,508 | -0.71% | 2.5만 |
|---|
| 2026.07.30 | ₩61,348 | ₩61,348 | ₩60,481 | ₩61,294 | -0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩61,695 | ₩62,083 | ₩61,147 | ₩61,249 | -0.72% | 8.3천 |
|---|
| 2026.07.28 | ₩61,214 | ₩61,855 | ₩60,967 | ₩61,750 | +0.88% | 5.2천 |
|---|
| 2026.07.27 | ₩61,254 | ₩61,428 | ₩60,839 | ₩61,221 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩60,533 | ₩60,638 | ₩60,005 | ₩60,319 | -0.35% | 7.8천 |
|---|
| 2026.07.23 | ₩60,747 | ₩61,047 | ₩60,302 | ₩60,439 | -0.51% | 2.1만 |
|---|
| 2026.07.22 | ₩61,575 | ₩61,575 | ₩60,813 | ₩60,974 | -0.98% | 8천 |
|---|
| 2026.07.21 | ₩62,109 | ₩62,109 | ₩61,809 | ₩61,834 | -0.44% | 1.7만 |
|---|
| 2026.07.20 | ₩61,936 | ₩62,242 | ₩61,675 | ₩61,791 | -0.23% | 1.2만 |
|---|
| 2026.07.17 | ₩61,121 | ₩61,708 | ₩61,121 | ₩61,559 | +0.72% | 5.5천 |
|---|
| 2026.07.16 | ₩61,976 | ₩62,096 | ₩61,829 | ₩62,056 | +0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩63,325 | ₩63,325 | ₩61,989 | ₩62,216 | -1.75% | 8.6천 |
|---|
| 2026.07.14 | ₩62,911 | ₩63,252 | ₩62,710 | ₩62,857 | -0.08% | 1.3만 |
|---|
| 2026.07.13 | ₩62,751 | ₩63,312 | ₩62,550 | ₩62,732 | -0.03% | 7.8천 |
|---|
| 2026.07.10 | ₩63,373 | ₩63,373 | ₩62,791 | ₩62,864 | -0.80% | 3.3만 |
|---|
| 2026.07.09 | ₩62,644 | ₩63,545 | ₩62,644 | ₩63,338 | +1.11% | 9.9천 |
|---|
| 2026.07.08 | ₩61,789 | ₩62,136 | ₩61,428 | ₩62,136 | +0.56% | 1.7만 |
|---|
| 2026.07.07 | ₩63,312 | ₩63,312 | ₩62,550 | ₩62,604 | -1.12% | 1만 |
|---|
| 2026.07.06 | ₩62,764 | ₩63,472 | ₩62,764 | ₩63,432 | +1.06% | 2.2만 |
|---|
| 2026.07.02 | ₩63,098 | ₩63,485 | ₩62,396 | ₩62,670 | -0.68% | 1.4만 |
|---|
| 2026.07.01 | ₩62,777 | ₩63,650 | ₩62,730 | ₩62,911 | +0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩61,909 | ₩62,737 | ₩61,909 | ₩62,737 | +1.34% | 2.4만 |
|---|
| 2026.06.29 | ₩61,575 | ₩61,982 | ₩61,268 | ₩61,976 | +0.65% | 1.7만 |
|---|
| 2026.06.26 | ₩60,132 | ₩61,107 | ₩60,132 | ₩60,907 | +1.29% | 34.2만 |
|---|
| 2026.06.25 | ₩60,934 | ₩61,169 | ₩60,439 | ₩60,506 | -0.70% | 2.1만 |
|---|
| 2026.06.24 | ₩59,851 | ₩61,241 | ₩59,851 | ₩60,413 | +0.94% | 1.5만 |
|---|
| 2026.06.23 | ₩59,397 | ₩60,286 | ₩59,397 | ₩59,825 | +0.72% | 2.5만 |
|---|
| 2026.06.22 | ₩60,479 | ₩60,720 | ₩59,773 | ₩60,279 | -0.33% | 1.7만 |
|---|
| 2026.06.18 | ₩60,907 | ₩60,907 | ₩60,119 | ₩60,453 | -0.75% | 2.5만 |
|---|
| 2026.06.17 | ₩61,401 | ₩61,562 | ₩60,185 | ₩60,185 | -1.98% | 2.2만 |
|---|
| 2026.06.16 | ₩62,002 | ₩62,069 | ₩61,321 | ₩61,321 | -1.10% | 2.3만 |
|---|
| 2026.06.15 | ₩62,510 | ₩62,550 | ₩61,996 | ₩62,033 | -0.76% | 1.2만 |
|---|
| 2026.06.12 | ₩61,535 | ₩61,708 | ₩60,934 | ₩61,294 | -0.39% | 8.2천 |
|---|
| 2026.06.11 | ₩60,346 | ₩61,441 | ₩60,119 | ₩61,334 | +1.64% | 1.6만 |
|---|
| 2026.06.10 | ₩60,439 | ₩61,528 | ₩60,079 | ₩60,092 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩61,281 | ₩61,953 | ₩59,558 | ₩60,800 | -0.78% | 9천 |
|---|
| 2026.06.08 | ₩61,602 | ₩61,602 | ₩60,920 | ₩60,947 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩62,430 | ₩62,737 | ₩61,034 | ₩61,270 | -1.86% | 8.7천 |
|---|
| 2026.06.04 | ₩63,378 | ₩63,512 | ₩63,006 | ₩63,338 | -0.06% | 2.8만 |
|---|
| 2026.06.03 | ₩64,046 | ₩64,046 | ₩63,338 | ₩63,525 | -0.81% | 1.3만 |
|---|
| 2026.06.02 | ₩63,899 | ₩64,632 | ₩63,899 | ₩64,581 | +1.07% | 1.8만 |
|---|
| 2026.06.01 | ₩63,125 | ₩64,489 | ₩63,071 | ₩64,394 | +2.01% | 1.9만 |
|---|
| 2026.05.29 | ₩62,363 | ₩63,141 | ₩62,042 | ₩63,141 | +1.25% | 2만 |
|---|
| 2026.05.28 | ₩61,308 | ₩62,270 | ₩61,268 | ₩62,029 | +1.18% | 3.2만 |
|---|
| 2026.05.27 | ₩61,495 | ₩61,802 | ₩61,134 | ₩61,134 | -0.59% | 1.7만 |
|---|
| 2026.05.26 | ₩62,016 | ₩62,096 | ₩61,762 | ₩61,802 | -0.34% | 1.4만 |
|---|
| 2026.05.22 | ₩61,455 | ₩61,615 | ₩61,107 | ₩61,415 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩60,279 | ₩61,114 | ₩60,087 | ₩60,934 | +1.09% | 1.5만 |
|---|
| 2026.05.20 | ₩60,199 | ₩60,692 | ₩59,871 | ₩60,640 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩60,105 | ₩60,426 | ₩59,758 | ₩59,958 | -0.24% | 1.8만 |
|---|
| 2026.05.18 | ₩60,560 | ₩60,600 | ₩60,159 | ₩60,359 | -0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩60,052 | ₩60,852 | ₩60,052 | ₩60,533 | +0.80% | 1.5만 |
|---|
| 2026.05.14 | ₩60,573 | ₩61,094 | ₩60,212 | ₩60,800 | +0.37% | 1.6만 |
|---|
| 2026.05.13 | ₩60,747 | ₩60,747 | ₩59,711 | ₩60,306 | -0.73% | 1.8만 |
|---|
| 2026.05.12 | ₩61,134 | ₩61,134 | ₩60,352 | ₩60,853 | -0.46% | 2만 |
|---|
| 2026.05.11 | ₩61,348 | ₩61,468 | ₩61,121 | ₩61,294 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩61,909 | ₩61,909 | ₩60,907 | ₩61,374 | -0.86% | 2.1만 |
|---|
| 2026.05.07 | ₩62,523 | ₩62,764 | ₩61,688 | ₩62,030 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩61,254 | ₩61,361 | ₩60,693 | ₩61,346 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩60,706 | ₩60,813 | ₩60,226 | ₩60,693 | -0.02% | 3.2만 |
|---|
| 2026.05.04 | ₩59,958 | ₩60,493 | ₩59,584 | ₩60,065 | +0.18% | 2.5만 |
|---|
| 2026.05.01 | ₩59,838 | ₩60,145 | ₩59,376 | ₩59,865 | +0.04% | 2.7만 |
|---|
| 2026.04.30 | ₩58,035 | ₩59,023 | ₩57,747 | ₩59,022 | +1.70% | 4.1만 |
|---|
| 2026.04.29 | ₩58,008 | ₩58,008 | ₩57,159 | ₩57,473 | -0.92% | 2.7만 |
|---|
| 2026.04.28 | ₩58,155 | ₩58,395 | ₩57,594 | ₩57,847 | -0.53% | 4.6만 |
|---|
| 2026.04.27 | ₩58,275 | ₩58,689 | ₩58,115 | ₩58,515 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩58,409 | ₩58,409 | ₩57,540 | ₩58,288 | -0.21% | 1.6만 |
|---|
| 2026.04.23 | ₩58,703 | ₩58,703 | ₩57,380 | ₩58,168 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩59,357 | ₩59,500 | ₩58,703 | ₩59,257 | -0.17% | 2.2만 |
|---|
| 2026.04.21 | ₩59,397 | ₩59,938 | ₩58,689 | ₩58,903 | -0.83% | 1.3만 |
|---|
| 2026.04.20 | ₩58,442 | ₩59,130 | ₩58,442 | ₩59,130 | +1.18% | 1.6만 |
|---|
| 2026.04.17 | ₩58,369 | ₩59,063 | ₩58,369 | ₩58,676 | +0.53% | 2.1만 |
|---|
| 2026.04.16 | ₩58,101 | ₩58,248 | ₩57,607 | ₩57,608 | -0.85% | 3.8만 |
|---|
| 2026.04.15 | ₩57,019 | ₩57,741 | ₩57,019 | ₩57,634 | +1.08% | 2.5만 |
|---|
| 2026.04.14 | ₩56,592 | ₩56,886 | ₩56,469 | ₩56,632 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩54,721 | ₩56,191 | ₩54,552 | ₩56,191 | +2.69% | 6.5만 |
|---|
| 2026.04.10 | ₩55,737 | ₩55,737 | ₩54,728 | ₩54,842 | -1.61% | 2.4만 |
|---|
| 2026.04.09 | ₩56,258 | ₩56,258 | ₩55,242 | ₩55,510 | -1.33% | 3.6만 |
|---|
| 2026.04.08 | ₩57,180 | ₩57,180 | ₩56,271 | ₩56,458 | -1.26% | 2.9만 |
|---|
| 2026.04.07 | ₩55,363 | ₩55,363 | ₩54,561 | ₩55,010 | -0.64% | 4.5만 |
|---|
| 2026.04.06 | ₩55,710 | ₩55,830 | ₩55,456 | ₩55,750 | +0.07% | 3만 |
|---|
| 2026.04.02 | ₩54,134 | ₩55,735 | ₩54,134 | ₩55,596 | +2.70% | 1.9만 |
|---|
| 2026.04.01 | ₩55,349 | ₩55,750 | ₩55,039 | ₩55,256 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩53,933 | ₩54,895 | ₩53,439 | ₩54,882 | +1.76% | 5.3만 |
|---|
| 2026.03.30 | ₩54,013 | ₩54,107 | ₩52,884 | ₩53,132 | -1.63% | 7.4만 |
|---|
| 2026.03.27 | ₩54,227 | ₩54,267 | ₩53,372 | ₩53,425 | -1.48% | 10.9만 |
|---|
| 2026.03.26 | ₩55,202 | ₩55,950 | ₩54,681 | ₩54,681 | -0.94% | 2.1만 |
|---|
| 2026.03.25 | ₩56,111 | ₩56,378 | ₩55,189 | ₩55,777 | -0.60% | 4.1만 |
|---|
| 2026.03.24 | ₩55,790 | ₩55,790 | ₩55,189 | ₩55,429 | -0.65% | 4.5만 |
|---|
| 2026.03.23 | ₩56,498 | ₩57,106 | ₩56,124 | ₩56,311 | -0.33% | 3.7만 |
|---|
| 2026.03.20 | ₩56,405 | ₩56,405 | ₩55,029 | ₩55,456 | -1.68% | 5만 |
|---|
| 2026.03.19 | ₩55,817 | ₩56,759 | ₩55,817 | ₩56,485 | +1.20% | 3.6만 |
|---|
| 2026.03.18 | ₩56,498 | ₩57,113 | ₩56,338 | ₩56,338 | -0.28% | 2.6만 |
|---|
| 2026.03.17 | ₩56,565 | ₩57,300 | ₩56,565 | ₩56,805 | +0.43% | 3.1만 |
|---|
| 2026.03.16 | ₩56,004 | ₩56,556 | ₩56,004 | ₩56,258 | +0.45% | 2만 |
|---|
| 2026.03.13 | ₩55,857 | ₩56,242 | ₩55,269 | ₩55,349 | -0.91% | 4.9만 |
|---|
| 2026.03.12 | ₩56,592 | ₩57,306 | ₩55,536 | ₩55,576 | -1.79% | 5.8만 |
|---|
| 2026.03.11 | ₩57,540 | ₩57,794 | ₩56,712 | ₩57,113 | -0.74% | 2.1만 |
|---|
| 2026.03.10 | ₩58,622 | ₩58,622 | ₩57,473 | ₩57,580 | -1.78% | 2.8만 |
|---|
| 2026.03.09 | ₩57,233 | ₩58,518 | ₩56,846 | ₩58,475 | +2.17% | 4.4만 |
|---|
| 2026.03.06 | ₩57,540 | ₩58,355 | ₩57,340 | ₩57,914 | +0.65% | 2.4만 |
|---|
| 2026.03.05 | ₩58,328 | ₩59,063 | ₩57,721 | ₩58,475 | +0.25% | 3.1만 |
|---|
| 2026.03.04 | ₩58,809 | ₩58,849 | ₩58,395 | ₩58,729 | -0.14% | 21.2만 |
|---|
| 2026.03.03 | ₩57,033 | ₩58,713 | ₩56,632 | ₩58,355 | +2.32% | 2.8만 |
|---|
| 2026.03.02 | ₩57,861 | ₩59,077 | ₩57,861 | ₩58,729 | +1.50% | 2.8만 |
|---|
| 2026.02.27 | ₩58,275 | ₩58,809 | ₩58,228 | ₩58,809 | +0.92% | 1.7만 |
|---|
| 2026.02.26 | ₩58,382 | ₩59,348 | ₩58,382 | ₩59,304 | +1.58% | 1.6만 |
|---|
| 2026.02.25 | ₩58,075 | ₩58,355 | ₩57,771 | ₩58,222 | +0.25% | 1.7만 |
|---|
| 2026.02.24 | ₩56,592 | ₩57,640 | ₩56,592 | ₩57,487 | +1.58% | 2.4만 |
|---|
| 2026.02.23 | ₩58,101 | ₩58,101 | ₩56,578 | ₩56,699 | -2.41% | 3.3만 |
|---|
| 2026.02.20 | ₩58,155 | ₩59,224 | ₩58,101 | ₩58,355 | +0.34% | 4.6만 |
|---|
| 2026.02.19 | ₩58,168 | ₩58,342 | ₩57,781 | ₩58,342 | +0.30% | 1.9만 |
|---|
| 2026.02.18 | ₩57,928 | ₩58,823 | ₩57,928 | ₩58,489 | +0.97% | 2만 |
|---|
| 2026.02.17 | ₩57,660 | ₩57,906 | ₩57,006 | ₩57,861 | +0.35% | 2.5만 |
|---|
| 2026.02.13 | ₩57,113 | ₩58,275 | ₩56,779 | ₩57,981 | +1.52% | 2.2만 |
|---|
| 2026.02.12 | ₩58,542 | ₩58,716 | ₩56,224 | ₩56,712 | -3.13% | 2.8만 |
|---|
| 2026.02.11 | ₩59,704 | ₩59,704 | ₩57,948 | ₩58,382 | -2.22% | 2.6만 |
|---|
| 2026.02.10 | ₩59,277 | ₩59,908 | ₩59,157 | ₩59,290 | +0.02% | 3.7만 |
|---|
| 2026.02.09 | ₩58,288 | ₩59,344 | ₩58,021 | ₩59,224 | +1.60% | 3.2만 |
|---|
| 2026.02.06 | ₩57,634 | ₩58,315 | ₩57,236 | ₩58,302 | +1.16% | 2.1만 |
|---|
| 2026.02.05 | ₩57,741 | ₩57,901 | ₩56,632 | ₩56,792 | -1.64% | 2.5만 |
|---|
| 2026.02.04 | ₩58,836 | ₩58,836 | ₩57,373 | ₩58,195 | -1.09% | 2.9만 |
|---|
| 2026.02.03 | ₩60,199 | ₩60,199 | ₩58,151 | ₩58,703 | -2.49% | 3.3만 |
|---|
| 2026.02.02 | ₩60,279 | ₩60,880 | ₩60,279 | ₩60,372 | +0.16% | 3.8만 |
|---|
| 2026.01.30 | ₩60,867 | ₩61,214 | ₩60,219 | ₩60,359 | -0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩62,563 | ₩62,563 | ₩60,800 | ₩61,121 | -2.31% | 11.5만 |
|---|
| 2026.01.28 | ₩63,672 | ₩63,672 | ₩62,390 | ₩62,670 | -1.57% | 2.4만 |
|---|
| 2026.01.27 | ₩64,127 | ₩64,127 | ₩63,512 | ₩63,525 | -0.94% | 2.8만 |
|---|
| 2026.01.26 | ₩63,659 | ₩63,996 | ₩63,659 | ₩63,752 | +0.15% | 3.1만 |
|---|
| 2026.01.23 | ₩63,752 | ₩63,752 | ₩63,325 | ₩63,552 | -0.31% | 2.7만 |
|---|
| 2026.01.22 | ₩63,619 | ₩63,913 | ₩63,619 | ₩63,886 | +0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩62,777 | ₩63,592 | ₩62,650 | ₩63,258 | +0.77% | 2.8만 |
|---|
| 2026.01.20 | ₩62,791 | ₩63,378 | ₩62,470 | ₩62,510 | -0.45% | 2.6만 |
|---|
| 2026.01.16 | ₩64,340 | ₩64,644 | ₩63,913 | ₩63,966 | -0.58% | 3.1만 |
|---|
| 2026.01.15 | ₩64,567 | ₩64,840 | ₩64,161 | ₩64,207 | -0.56% | 3.4만 |
|---|
| 2026.01.14 | ₩64,821 | ₩64,821 | ₩63,839 | ₩64,247 | -0.89% | 1.9만 |
|---|
| 2026.01.13 | ₩65,342 | ₩65,449 | ₩64,789 | ₩64,976 | -0.56% | 2.1만 |
|---|
| 2026.01.12 | ₩64,795 | ₩65,293 | ₩64,795 | ₩65,222 | +0.66% | 2.5만 |
|---|
| 2026.01.09 | ₩65,329 | ₩65,489 | ₩65,088 | ₩65,316 | -0.02% | 2만 |
|---|
| 2026.01.08 | ₩65,970 | ₩65,970 | ₩64,915 | ₩64,942 | -1.56% | 2만 |
|---|
| 2026.01.07 | ₩66,010 | ₩66,398 | ₩65,863 | ₩66,050 | +0.06% | 3.1만 |
|---|
| 2026.01.06 | ₩64,688 | ₩66,077 | ₩64,559 | ₩66,024 | +2.07% | 2.1만 |
|---|
| 2026.01.05 | ₩63,833 | ₩64,982 | ₩63,606 | ₩64,674 | +1.32% | 2.9만 |
|---|
| 2026.01.02 | ₩64,207 | ₩64,207 | ₩63,138 | ₩63,565 | -1.00% | 2.3만 |
|---|
| 2025.12.31 | ₩64,461 | ₩64,461 | ₩63,783 | ₩63,783 | -1.05% | 1.6만 |
|---|
| 2025.12.30 | ₩64,721 | ₩64,721 | ₩64,420 | ₩64,420 | -0.46% | 1.6만 |
|---|
| 2025.12.29 | ₩64,648 | ₩64,978 | ₩64,594 | ₩64,795 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩65,035 | ₩65,035 | ₩64,754 | ₩65,026 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩64,915 | ₩65,048 | ₩64,630 | ₩64,995 | +0.12% | 4.3만 |
|---|
| 2025.12.23 | ₩64,888 | ₩64,888 | ₩64,474 | ₩64,808 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩64,835 | ₩65,267 | ₩64,835 | ₩65,129 | +0.45% | 4.3만 |
|---|
| 2025.12.19 | ₩64,060 | ₩64,875 | ₩64,060 | ₩64,648 | +0.92% | 3.6만 |
|---|
| 2025.12.18 | ₩63,793 | ₩64,247 | ₩63,686 | ₩63,899 | +0.17% | 2.7만 |
|---|
| 2025.12.17 | ₩63,699 | ₩64,006 | ₩62,960 | ₩63,031 | -1.05% | 4.9만 |
|---|
| 2025.12.16 | ₩63,565 | ₩64,013 | ₩63,272 | ₩63,565 | 0.00% | 7.1만 |
|---|
| 2025.12.15 | ₩64,467 | ₩64,501 | ₩63,646 | ₩63,659 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩65,022 | ₩65,075 | ₩64,060 | ₩64,167 | -1.31% | 2.4만 |
|---|
| 2025.12.11 | ₩64,501 | ₩65,022 | ₩64,324 | ₩64,982 | +0.75% | 11.5만 |
|---|
| 2025.12.10 | ₩63,766 | ₩64,737 | ₩63,766 | ₩64,354 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩63,779 | ₩64,120 | ₩63,766 | ₩63,766 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩64,461 | ₩64,461 | ₩63,686 | ₩63,833 | -0.97% | 2.3만 |
|---|
| 2025.12.05 | ₩63,886 | ₩64,367 | ₩63,886 | ₩64,100 | +0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩63,485 | ₩63,752 | ₩63,098 | ₩63,752 | +0.42% | 2.4만 |
|---|
| 2025.12.03 | ₩62,911 | ₩63,390 | ₩62,840 | ₩63,338 | +0.68% | 2.1만 |
|---|
| 2025.12.02 | ₩63,205 | ₩63,205 | ₩62,857 | ₩62,871 | -0.53% | 2.2만 |
|---|
| 2025.12.01 | ₩62,270 | ₩62,938 | ₩62,270 | ₩62,376 | +0.17% | 2만 |
|---|
| 2025.11.28 | ₩62,537 | ₩63,098 | ₩62,537 | ₩62,911 | +0.60% | 1.5만 |
|---|
| 2025.11.26 | ₩62,523 | ₩62,617 | ₩62,409 | ₩62,409 | -0.18% | 1.3만 |
|---|
| 2025.11.25 | ₩61,441 | ₩62,577 | ₩61,441 | ₩62,537 | +1.78% | 5.4만 |
|---|
| 2025.11.24 | ₩61,455 | ₩61,735 | ₩61,182 | ₩61,588 | +0.22% | 9.2천 |
|---|
| 2025.11.21 | ₩60,479 | ₩61,521 | ₩60,232 | ₩61,123 | +1.06% | 1.3만 |
|---|
| 2025.11.20 | ₩62,109 | ₩62,193 | ₩60,283 | ₩60,453 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩61,334 | ₩61,441 | ₩61,000 | ₩61,374 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩61,054 | ₩61,668 | ₩60,867 | ₩61,321 | +0.44% | 3.6만 |
|---|
| 2025.11.17 | ₩62,310 | ₩62,359 | ₩61,107 | ₩61,254 | -1.69% | 1.9만 |
|---|
| 2025.11.14 | ₩62,042 | ₩63,083 | ₩62,042 | ₩62,457 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩63,913 | ₩64,053 | ₩62,831 | ₩62,857 | -1.65% | 1.8만 |
|---|
| 2025.11.12 | ₩64,541 | ₩64,701 | ₩64,207 | ₩64,207 | -0.52% | 9.4천 |
|---|
| 2025.11.11 | ₩64,006 | ₩64,466 | ₩64,006 | ₩64,350 | +0.54% | 1.5만 |
|---|
| 2025.11.10 | ₩64,153 | ₩64,260 | ₩63,512 | ₩64,020 | -0.21% | 14만 |
|---|
| 2025.11.07 | ₩62,604 | ₩63,632 | ₩62,443 | ₩63,606 | +1.60% | 1.9만 |
|---|
| 2025.11.06 | ₩64,167 | ₩64,167 | ₩62,991 | ₩63,218 | -1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩64,006 | ₩64,832 | ₩64,006 | ₩64,566 | +0.87% | 8.5천 |
|---|
| 2025.11.04 | ₩64,514 | ₩64,868 | ₩64,276 | ₩64,314 | -0.31% | 1.3만 |
|---|
| 2025.11.03 | ₩65,356 | ₩65,356 | ₩64,441 | ₩65,282 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩64,100 | ₩64,982 | ₩64,100 | ₩64,942 | +1.31% | 1.6만 |
|---|
| 2025.10.30 | ₩63,819 | ₩64,494 | ₩63,610 | ₩63,610 | -0.33% | 1.3만 |
|---|
| 2025.10.29 | ₩65,008 | ₩65,008 | ₩64,207 | ₩64,434 | -0.88% | 1.2만 |
|---|
| 2025.10.28 | ₩65,863 | ₩65,863 | ₩65,275 | ₩65,275 | -0.89% | 1.2만 |
|---|
| 2025.10.27 | ₩65,997 | ₩66,131 | ₩65,650 | ₩65,890 | -0.16% | 2.3만 |
|---|
| 2025.10.24 | ₩65,663 | ₩65,890 | ₩65,463 | ₩65,489 | -0.26% | 2.1만 |
|---|
| 2025.10.23 | ₩64,567 | ₩65,235 | ₩64,567 | ₩65,235 | +1.03% | 1.3만 |
|---|
| 2025.10.22 | ₩65,249 | ₩65,263 | ₩64,060 | ₩64,394 | -1.31% | 1.6만 |
|---|
| 2025.10.21 | ₩64,688 | ₩65,362 | ₩64,688 | ₩65,329 | +0.99% | 6.3천 |
|---|
| 2025.10.20 | ₩64,327 | ₩64,740 | ₩64,278 | ₩64,648 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩63,592 | ₩63,853 | ₩63,372 | ₩63,846 | +0.40% | 1.2만 |
|---|
| 2025.10.16 | ₩64,593 | ₩64,628 | ₩63,501 | ₩63,738 | -1.32% | 9천 |
|---|
| 2025.10.15 | ₩64,968 | ₩65,022 | ₩64,046 | ₩64,447 | -0.80% | 9.8천 |
|---|
| 2025.10.14 | ₩63,432 | ₩64,740 | ₩63,432 | ₩64,398 | +1.52% | 1.3만 |
|---|
| 2025.10.13 | ₩64,153 | ₩64,487 | ₩64,020 | ₩64,207 | +0.08% | 6.6만 |
|---|
| 2025.10.10 | ₩65,436 | ₩65,463 | ₩63,373 | ₩63,373 | -3.15% | 4.3만 |
|---|