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 | ₩63,329 | ₩63,942 | ₩63,329 | ₩63,848 | +0.82% | 1.3만 |
| 2026.10.08 | ₩62,383 | ₩62,716 | ₩62,104 | ₩62,716 | +0.53% | 1.9만 |
| 2026.10.07 | ₩62,810 | ₩62,943 | ₩62,335 | ₩62,880 | +0.11% | 1.3만 |
| 2026.10.06 | ₩62,756 | ₩63,494 | ₩62,756 | ₩63,475 | +1.15% | 2만 |
| 2026.10.05 | ₩61,837 | ₩62,433 | ₩61,751 | ₩62,370 | +0.86% | 1.3만 |
| 2026.10.02 | ₩61,891 | ₩61,904 | ₩61,757 | ₩61,817 | -0.12% | 5.6천 |
| 2026.10.01 | ₩60,519 | ₩61,378 | ₩60,350 | ₩61,238 | +1.19% | 2.4만 |
| 2026.09.30 | ₩60,772 | ₩60,772 | ₩60,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,252 |
| -0.85% |
| 1.5만 |
| 2026.09.29 | ₩60,572 | ₩60,572 | ₩60,079 | ₩60,426 | -0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩60,452 | ₩60,639 | ₩60,053 | ₩60,492 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩61,717 | ₩61,729 | ₩61,331 | ₩61,430 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩61,211 | ₩61,518 | ₩61,105 | ₩61,483 | +0.44% | 1.5만 |
|---|
| 2026.09.23 | ₩61,851 | ₩61,877 | ₩61,278 | ₩61,431 | -0.68% | 3.3만 |
|---|
| 2026.09.22 | ₩61,971 | ₩61,971 | ₩61,558 | ₩61,793 | -0.29% | 1.5만 |
|---|
| 2026.09.21 | ₩61,385 | ₩61,731 | ₩61,171 | ₩61,596 | +0.34% | 5.6천 |
|---|
| 2026.09.18 | ₩60,699 | ₩60,699 | ₩60,319 | ₩60,652 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩61,238 | ₩61,238 | ₩60,492 | ₩60,492 | -1.22% | 1.3만 |
|---|
| 2026.09.16 | ₩60,412 | ₩60,732 | ₩59,853 | ₩60,199 | -0.35% | 1.7만 |
|---|
| 2026.09.15 | ₩60,665 | ₩60,665 | ₩60,093 | ₩60,093 | -0.94% | 2.1만 |
|---|
| 2026.09.14 | ₩60,386 | ₩60,932 | ₩60,239 | ₩60,785 | +0.66% | 1.1만 |
|---|
| 2026.09.11 | ₩60,759 | ₩61,131 | ₩60,759 | ₩60,945 | +0.31% | 1.7만 |
|---|
| 2026.09.10 | ₩60,359 | ₩60,892 | ₩60,244 | ₩60,266 | -0.15% | 1.2만 |
|---|
| 2026.09.09 | ₩61,624 | ₩61,624 | ₩60,945 | ₩60,945 | -1.10% | 1.2만 |
|---|
| 2026.09.08 | ₩62,037 | ₩62,090 | ₩61,703 | ₩61,797 | -0.39% | 1.3만 |
|---|
| 2026.09.04 | ₩61,784 | ₩62,010 | ₩61,592 | ₩61,997 | +0.34% | 1.1만 |
|---|
| 2026.09.03 | ₩62,330 | ₩62,330 | ₩61,591 | ₩62,077 | -0.41% | 1.2만 |
|---|
| 2026.09.02 | ₩61,864 | ₩61,971 | ₩61,624 | ₩61,755 | -0.18% | 8.8천 |
|---|
| 2026.09.01 | ₩62,643 | ₩62,756 | ₩62,050 | ₩62,104 | -0.86% | 1.2만 |
|---|
| 2026.08.31 | ₩63,702 | ₩63,915 | ₩63,702 | ₩63,828 | +0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩64,887 | ₩64,887 | ₩63,978 | ₩63,978 | -1.40% | 5.4천 |
|---|
| 2026.08.27 | ₩64,514 | ₩65,047 | ₩64,514 | ₩64,859 | +0.53% | 1만 |
|---|
| 2026.08.26 | ₩63,289 | ₩64,121 | ₩63,289 | ₩63,995 | +1.12% | 1.2만 |
|---|
| 2026.08.25 | ₩64,221 | ₩64,221 | ₩63,503 | ₩63,707 | -0.80% | 6.2천 |
|---|
| 2026.08.24 | ₩64,275 | ₩64,275 | ₩63,678 | ₩63,822 | -0.70% | 9.5천 |
|---|
| 2026.08.21 | ₩64,394 | ₩64,621 | ₩64,107 | ₩64,568 | +0.27% | 1.3만 |
|---|
| 2026.08.20 | ₩64,208 | ₩64,381 | ₩63,902 | ₩63,902 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩64,687 | ₩64,834 | ₩64,561 | ₩64,600 | -0.14% | 1만 |
|---|
| 2026.08.18 | ₩64,634 | ₩64,967 | ₩64,245 | ₩64,245 | -0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩65,593 | ₩65,593 | ₩65,074 | ₩65,127 | -0.71% | 1.2만 |
|---|
| 2026.08.14 | ₩65,953 | ₩66,046 | ₩65,593 | ₩65,593 | -0.55% | 1.1만 |
|---|
| 2026.08.13 | ₩65,167 | ₩65,899 | ₩65,167 | ₩65,878 | +1.09% | 2.3만 |
|---|
| 2026.08.12 | ₩65,034 | ₩65,154 | ₩64,781 | ₩64,887 | -0.23% | 1.4만 |
|---|
| 2026.08.11 | ₩64,648 | ₩64,994 | ₩64,648 | ₩64,661 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩64,155 | ₩64,661 | ₩64,155 | ₩64,514 | +0.56% | 7.8천 |
|---|
| 2026.08.07 | ₩63,755 | ₩64,303 | ₩63,629 | ₩64,281 | +0.83% | 5.2천 |
|---|
| 2026.08.06 | ₩63,096 | ₩63,442 | ₩62,623 | ₩62,631 | -0.74% | 1.6만 |
|---|
| 2026.08.05 | ₩64,581 | ₩64,581 | ₩63,995 | ₩64,101 | -0.74% | 1.3만 |
|---|
| 2026.08.04 | ₩63,404 | ₩64,328 | ₩63,404 | ₩64,185 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩61,851 | ₩62,735 | ₩61,851 | ₩62,663 | +1.31% | 7.9천 |
|---|
| 2026.07.31 | ₩61,757 | ₩61,757 | ₩61,012 | ₩61,318 | -0.71% | 2.5만 |
|---|
| 2026.07.30 | ₩61,158 | ₩61,158 | ₩60,294 | ₩61,105 | -0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩61,504 | ₩61,891 | ₩60,958 | ₩61,060 | -0.72% | 8.3천 |
|---|
| 2026.07.28 | ₩61,025 | ₩61,664 | ₩60,779 | ₩61,559 | +0.88% | 5.2천 |
|---|
| 2026.07.27 | ₩61,065 | ₩61,238 | ₩60,651 | ₩61,032 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩60,346 | ₩60,451 | ₩59,820 | ₩60,133 | -0.35% | 7.8천 |
|---|
| 2026.07.23 | ₩60,559 | ₩60,858 | ₩60,115 | ₩60,252 | -0.51% | 2.1만 |
|---|
| 2026.07.22 | ₩61,385 | ₩61,385 | ₩60,625 | ₩60,785 | -0.98% | 8천 |
|---|
| 2026.07.21 | ₩61,917 | ₩61,917 | ₩61,618 | ₩61,643 | -0.44% | 1.7만 |
|---|
| 2026.07.20 | ₩61,744 | ₩62,049 | ₩61,484 | ₩61,600 | -0.23% | 1.2만 |
|---|
| 2026.07.17 | ₩60,932 | ₩61,518 | ₩60,932 | ₩61,369 | +0.72% | 5.5천 |
|---|
| 2026.07.16 | ₩61,784 | ₩61,904 | ₩61,638 | ₩61,864 | +0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩63,129 | ₩63,129 | ₩61,797 | ₩62,024 | -1.75% | 8.6천 |
|---|
| 2026.07.14 | ₩62,716 | ₩63,056 | ₩62,517 | ₩62,663 | -0.08% | 1.3만 |
|---|
| 2026.07.13 | ₩62,557 | ₩63,116 | ₩62,357 | ₩62,538 | -0.03% | 7.8천 |
|---|
| 2026.07.10 | ₩63,177 | ₩63,177 | ₩62,596 | ₩62,670 | -0.80% | 3.3만 |
|---|
| 2026.07.09 | ₩62,450 | ₩63,349 | ₩62,450 | ₩63,143 | +1.11% | 9.9천 |
|---|
| 2026.07.08 | ₩61,598 | ₩61,944 | ₩61,238 | ₩61,944 | +0.56% | 1.7만 |
|---|
| 2026.07.07 | ₩63,116 | ₩63,116 | ₩62,357 | ₩62,410 | -1.12% | 1만 |
|---|
| 2026.07.06 | ₩62,570 | ₩63,276 | ₩62,570 | ₩63,236 | +1.06% | 2.2만 |
|---|
| 2026.07.02 | ₩62,903 | ₩63,289 | ₩62,204 | ₩62,477 | -0.68% | 1.4만 |
|---|
| 2026.07.01 | ₩62,583 | ₩63,453 | ₩62,537 | ₩62,716 | +0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩61,717 | ₩62,543 | ₩61,717 | ₩62,543 | +1.34% | 2.4만 |
|---|
| 2026.06.29 | ₩61,385 | ₩61,791 | ₩61,078 | ₩61,784 | +0.65% | 1.7만 |
|---|
| 2026.06.26 | ₩59,946 | ₩60,918 | ₩59,946 | ₩60,719 | +1.29% | 34.2만 |
|---|
| 2026.06.25 | ₩60,745 | ₩60,980 | ₩60,252 | ₩60,319 | -0.70% | 2.1만 |
|---|
| 2026.06.24 | ₩59,666 | ₩61,052 | ₩59,666 | ₩60,226 | +0.94% | 1.5만 |
|---|
| 2026.06.23 | ₩59,214 | ₩60,099 | ₩59,214 | ₩59,640 | +0.72% | 2.5만 |
|---|
| 2026.06.22 | ₩60,292 | ₩60,532 | ₩59,588 | ₩60,093 | -0.33% | 1.7만 |
|---|
| 2026.06.18 | ₩60,719 | ₩60,719 | ₩59,933 | ₩60,266 | -0.75% | 2.5만 |
|---|
| 2026.06.17 | ₩61,211 | ₩61,371 | ₩59,999 | ₩59,999 | -1.98% | 2.2만 |
|---|
| 2026.06.16 | ₩61,811 | ₩61,877 | ₩61,131 | ₩61,131 | -1.10% | 2.3만 |
|---|
| 2026.06.15 | ₩62,317 | ₩62,357 | ₩61,804 | ₩61,841 | -0.76% | 1.2만 |
|---|
| 2026.06.12 | ₩61,345 | ₩61,518 | ₩60,745 | ₩61,105 | -0.39% | 8.2천 |
|---|
| 2026.06.11 | ₩60,159 | ₩61,251 | ₩59,933 | ₩61,145 | +1.64% | 1.6만 |
|---|
| 2026.06.10 | ₩60,252 | ₩61,338 | ₩59,893 | ₩59,906 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩61,091 | ₩61,761 | ₩59,373 | ₩60,612 | -0.78% | 9천 |
|---|
| 2026.06.08 | ₩61,411 | ₩61,411 | ₩60,732 | ₩60,759 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩62,237 | ₩62,543 | ₩60,845 | ₩61,081 | -1.86% | 8.7천 |
|---|
| 2026.06.04 | ₩63,182 | ₩63,316 | ₩62,811 | ₩63,143 | -0.06% | 2.8만 |
|---|
| 2026.06.03 | ₩63,848 | ₩63,848 | ₩63,143 | ₩63,329 | -0.81% | 1.3만 |
|---|
| 2026.06.02 | ₩63,702 | ₩64,432 | ₩63,702 | ₩64,381 | +1.07% | 1.8만 |
|---|
| 2026.06.01 | ₩62,929 | ₩64,289 | ₩62,876 | ₩64,195 | +2.01% | 1.9만 |
|---|
| 2026.05.29 | ₩62,170 | ₩62,945 | ₩61,851 | ₩62,945 | +1.25% | 2만 |
|---|
| 2026.05.28 | ₩61,118 | ₩62,077 | ₩61,078 | ₩61,837 | +1.18% | 3.2만 |
|---|
| 2026.05.27 | ₩61,305 | ₩61,611 | ₩60,945 | ₩60,945 | -0.59% | 1.7만 |
|---|
| 2026.05.26 | ₩61,824 | ₩61,904 | ₩61,571 | ₩61,611 | -0.34% | 1.4만 |
|---|
| 2026.05.22 | ₩61,265 | ₩61,424 | ₩60,918 | ₩61,225 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩60,093 | ₩60,925 | ₩59,901 | ₩60,745 | +1.09% | 1.5만 |
|---|
| 2026.05.20 | ₩60,013 | ₩60,504 | ₩59,686 | ₩60,452 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩59,919 | ₩60,239 | ₩59,573 | ₩59,773 | -0.24% | 1.8만 |
|---|
| 2026.05.18 | ₩60,372 | ₩60,412 | ₩59,973 | ₩60,173 | -0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩59,866 | ₩60,664 | ₩59,866 | ₩60,346 | +0.80% | 1.5만 |
|---|
| 2026.05.14 | ₩60,386 | ₩60,905 | ₩60,026 | ₩60,612 | +0.37% | 1.6만 |
|---|
| 2026.05.13 | ₩60,559 | ₩60,559 | ₩59,527 | ₩60,119 | -0.73% | 1.8만 |
|---|
| 2026.05.12 | ₩60,945 | ₩60,945 | ₩60,166 | ₩60,665 | -0.46% | 2만 |
|---|
| 2026.05.11 | ₩61,158 | ₩61,278 | ₩60,932 | ₩61,105 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩61,717 | ₩61,717 | ₩60,719 | ₩61,185 | -0.86% | 2.1만 |
|---|
| 2026.05.07 | ₩62,330 | ₩62,570 | ₩61,498 | ₩61,839 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩61,065 | ₩61,171 | ₩60,505 | ₩61,157 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩60,519 | ₩60,625 | ₩60,039 | ₩60,505 | -0.02% | 3.2만 |
|---|
| 2026.05.04 | ₩59,773 | ₩60,306 | ₩59,400 | ₩59,880 | +0.18% | 2.5만 |
|---|
| 2026.05.01 | ₩59,653 | ₩59,959 | ₩59,192 | ₩59,680 | +0.04% | 2.7만 |
|---|
| 2026.04.30 | ₩57,855 | ₩58,841 | ₩57,569 | ₩58,839 | +1.70% | 4.1만 |
|---|
| 2026.04.29 | ₩57,828 | ₩57,828 | ₩56,983 | ₩57,296 | -0.92% | 2.7만 |
|---|
| 2026.04.28 | ₩57,975 | ₩58,215 | ₩57,416 | ₩57,669 | -0.53% | 4.6만 |
|---|
| 2026.04.27 | ₩58,095 | ₩58,508 | ₩57,935 | ₩58,335 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩58,228 | ₩58,228 | ₩57,362 | ₩58,108 | -0.21% | 1.6만 |
|---|
| 2026.04.23 | ₩58,521 | ₩58,521 | ₩57,203 | ₩57,988 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩59,174 | ₩59,316 | ₩58,521 | ₩59,074 | -0.17% | 2.2만 |
|---|
| 2026.04.21 | ₩59,214 | ₩59,753 | ₩58,508 | ₩58,721 | -0.83% | 1.3만 |
|---|
| 2026.04.20 | ₩58,261 | ₩58,947 | ₩58,261 | ₩58,947 | +1.18% | 1.6만 |
|---|
| 2026.04.17 | ₩58,188 | ₩58,881 | ₩58,188 | ₩58,494 | +0.53% | 2.1만 |
|---|
| 2026.04.16 | ₩57,922 | ₩58,068 | ₩57,429 | ₩57,430 | -0.85% | 3.8만 |
|---|
| 2026.04.15 | ₩56,843 | ₩57,562 | ₩56,843 | ₩57,456 | +1.08% | 2.5만 |
|---|
| 2026.04.14 | ₩56,417 | ₩56,710 | ₩56,294 | ₩56,457 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩54,552 | ₩56,017 | ₩54,383 | ₩56,017 | +2.69% | 6.5만 |
|---|
| 2026.04.10 | ₩55,564 | ₩55,564 | ₩54,559 | ₩54,672 | -1.61% | 2.4만 |
|---|
| 2026.04.09 | ₩56,084 | ₩56,084 | ₩55,072 | ₩55,338 | -1.33% | 3.6만 |
|---|
| 2026.04.08 | ₩57,003 | ₩57,003 | ₩56,097 | ₩56,284 | -1.26% | 2.9만 |
|---|
| 2026.04.07 | ₩55,191 | ₩55,191 | ₩54,392 | ₩54,840 | -0.64% | 4.5만 |
|---|
| 2026.04.06 | ₩55,538 | ₩55,658 | ₩55,285 | ₩55,578 | +0.07% | 3만 |
|---|
| 2026.04.02 | ₩53,966 | ₩55,563 | ₩53,966 | ₩55,425 | +2.70% | 1.9만 |
|---|
| 2026.04.01 | ₩55,178 | ₩55,578 | ₩54,869 | ₩55,085 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩53,766 | ₩54,725 | ₩53,274 | ₩54,712 | +1.76% | 5.3만 |
|---|
| 2026.03.30 | ₩53,846 | ₩53,940 | ₩52,721 | ₩52,967 | -1.63% | 7.4만 |
|---|
| 2026.03.27 | ₩54,059 | ₩54,099 | ₩53,207 | ₩53,260 | -1.48% | 10.9만 |
|---|
| 2026.03.26 | ₩55,032 | ₩55,777 | ₩54,512 | ₩54,512 | -0.94% | 2.1만 |
|---|
| 2026.03.25 | ₩55,937 | ₩56,204 | ₩55,018 | ₩55,604 | -0.60% | 4.1만 |
|---|
| 2026.03.24 | ₩55,618 | ₩55,618 | ₩55,018 | ₩55,258 | -0.65% | 4.5만 |
|---|
| 2026.03.23 | ₩56,324 | ₩56,929 | ₩55,951 | ₩56,137 | -0.33% | 3.7만 |
|---|
| 2026.03.20 | ₩56,230 | ₩56,230 | ₩54,858 | ₩55,285 | -1.68% | 5만 |
|---|
| 2026.03.19 | ₩55,644 | ₩56,583 | ₩55,644 | ₩56,310 | +1.20% | 3.6만 |
|---|
| 2026.03.18 | ₩56,324 | ₩56,936 | ₩56,164 | ₩56,164 | -0.28% | 2.6만 |
|---|
| 2026.03.17 | ₩56,390 | ₩57,123 | ₩56,390 | ₩56,630 | +0.43% | 3.1만 |
|---|
| 2026.03.16 | ₩55,831 | ₩56,381 | ₩55,831 | ₩56,084 | +0.45% | 2만 |
|---|
| 2026.03.13 | ₩55,684 | ₩56,068 | ₩55,098 | ₩55,178 | -0.91% | 4.9만 |
|---|
| 2026.03.12 | ₩56,417 | ₩57,129 | ₩55,365 | ₩55,405 | -1.79% | 5.8만 |
|---|
| 2026.03.11 | ₩57,362 | ₩57,615 | ₩56,537 | ₩56,936 | -0.74% | 2.1만 |
|---|
| 2026.03.10 | ₩58,441 | ₩58,441 | ₩57,296 | ₩57,402 | -1.78% | 2.8만 |
|---|
| 2026.03.09 | ₩57,056 | ₩58,337 | ₩56,670 | ₩58,295 | +2.17% | 4.4만 |
|---|
| 2026.03.06 | ₩57,362 | ₩58,175 | ₩57,163 | ₩57,735 | +0.65% | 2.4만 |
|---|
| 2026.03.05 | ₩58,148 | ₩58,881 | ₩57,542 | ₩58,295 | +0.25% | 3.1만 |
|---|
| 2026.03.04 | ₩58,628 | ₩58,668 | ₩58,215 | ₩58,548 | -0.14% | 21.2만 |
|---|
| 2026.03.03 | ₩56,856 | ₩58,532 | ₩56,457 | ₩58,175 | +2.32% | 2.8만 |
|---|
| 2026.03.02 | ₩57,682 | ₩58,894 | ₩57,682 | ₩58,548 | +1.50% | 2.8만 |
|---|
| 2026.02.27 | ₩58,095 | ₩58,628 | ₩58,048 | ₩58,628 | +0.92% | 1.7만 |
|---|
| 2026.02.26 | ₩58,201 | ₩59,164 | ₩58,201 | ₩59,120 | +1.58% | 1.6만 |
|---|
| 2026.02.25 | ₩57,895 | ₩58,175 | ₩57,593 | ₩58,042 | +0.25% | 1.7만 |
|---|
| 2026.02.24 | ₩56,417 | ₩57,462 | ₩56,417 | ₩57,309 | +1.58% | 2.4만 |
|---|
| 2026.02.23 | ₩57,922 | ₩57,922 | ₩56,403 | ₩56,523 | -2.41% | 3.3만 |
|---|
| 2026.02.20 | ₩57,975 | ₩59,040 | ₩57,922 | ₩58,175 | +0.34% | 4.6만 |
|---|
| 2026.02.19 | ₩57,988 | ₩58,161 | ₩57,602 | ₩58,161 | +0.30% | 1.9만 |
|---|
| 2026.02.18 | ₩57,749 | ₩58,641 | ₩57,749 | ₩58,308 | +0.97% | 2만 |
|---|
| 2026.02.17 | ₩57,482 | ₩57,727 | ₩56,830 | ₩57,682 | +0.35% | 2.5만 |
|---|
| 2026.02.13 | ₩56,936 | ₩58,095 | ₩56,603 | ₩57,802 | +1.52% | 2.2만 |
|---|
| 2026.02.12 | ₩58,361 | ₩58,534 | ₩56,050 | ₩56,537 | -3.13% | 2.8만 |
|---|
| 2026.02.11 | ₩59,520 | ₩59,520 | ₩57,769 | ₩58,201 | -2.22% | 2.6만 |
|---|
| 2026.02.10 | ₩59,094 | ₩59,722 | ₩58,974 | ₩59,107 | +0.02% | 3.7만 |
|---|
| 2026.02.09 | ₩58,108 | ₩59,160 | ₩57,842 | ₩59,040 | +1.60% | 3.2만 |
|---|
| 2026.02.06 | ₩57,456 | ₩58,135 | ₩57,059 | ₩58,121 | +1.16% | 2.1만 |
|---|
| 2026.02.05 | ₩57,562 | ₩57,722 | ₩56,457 | ₩56,617 | -1.64% | 2.5만 |
|---|
| 2026.02.04 | ₩58,654 | ₩58,654 | ₩57,196 | ₩58,015 | -1.09% | 2.9만 |
|---|
| 2026.02.03 | ₩60,013 | ₩60,013 | ₩57,971 | ₩58,521 | -2.49% | 3.3만 |
|---|
| 2026.02.02 | ₩60,093 | ₩60,692 | ₩60,093 | ₩60,186 | +0.16% | 3.8만 |
|---|
| 2026.01.30 | ₩60,679 | ₩61,025 | ₩60,033 | ₩60,173 | -0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩62,370 | ₩62,370 | ₩60,612 | ₩60,932 | -2.31% | 11.5만 |
|---|
| 2026.01.28 | ₩63,475 | ₩63,475 | ₩62,197 | ₩62,477 | -1.57% | 2.4만 |
|---|
| 2026.01.27 | ₩63,928 | ₩63,928 | ₩63,316 | ₩63,329 | -0.94% | 2.8만 |
|---|
| 2026.01.26 | ₩63,462 | ₩63,798 | ₩63,462 | ₩63,555 | +0.15% | 3.1만 |
|---|
| 2026.01.23 | ₩63,555 | ₩63,555 | ₩63,129 | ₩63,356 | -0.31% | 2.7만 |
|---|
| 2026.01.22 | ₩63,422 | ₩63,715 | ₩63,422 | ₩63,689 | +0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩62,583 | ₩63,396 | ₩62,457 | ₩63,063 | +0.77% | 2.8만 |
|---|
| 2026.01.20 | ₩62,596 | ₩63,182 | ₩62,277 | ₩62,317 | -0.45% | 2.6만 |
|---|
| 2026.01.16 | ₩64,141 | ₩64,444 | ₩63,715 | ₩63,769 | -0.58% | 3.1만 |
|---|
| 2026.01.15 | ₩64,368 | ₩64,640 | ₩63,963 | ₩64,008 | -0.56% | 3.4만 |
|---|
| 2026.01.14 | ₩64,621 | ₩64,621 | ₩63,642 | ₩64,048 | -0.89% | 1.9만 |
|---|
| 2026.01.13 | ₩65,140 | ₩65,247 | ₩64,589 | ₩64,775 | -0.56% | 2.1만 |
|---|
| 2026.01.12 | ₩64,594 | ₩65,091 | ₩64,594 | ₩65,020 | +0.66% | 2.5만 |
|---|
| 2026.01.09 | ₩65,127 | ₩65,287 | ₩64,887 | ₩65,114 | -0.02% | 2만 |
|---|
| 2026.01.08 | ₩65,766 | ₩65,766 | ₩64,714 | ₩64,741 | -1.56% | 2만 |
|---|
| 2026.01.07 | ₩65,806 | ₩66,192 | ₩65,660 | ₩65,846 | +0.06% | 3.1만 |
|---|
| 2026.01.06 | ₩64,488 | ₩65,873 | ₩64,360 | ₩65,820 | +2.07% | 2.1만 |
|---|
| 2026.01.05 | ₩63,635 | ₩64,781 | ₩63,409 | ₩64,474 | +1.32% | 2.9만 |
|---|
| 2026.01.02 | ₩64,008 | ₩64,008 | ₩62,943 | ₩63,369 | -1.00% | 2.3만 |
|---|
| 2025.12.31 | ₩64,261 | ₩64,261 | ₩63,586 | ₩63,586 | -1.05% | 1.6만 |
|---|
| 2025.12.30 | ₩64,521 | ₩64,521 | ₩64,221 | ₩64,221 | -0.46% | 1.6만 |
|---|
| 2025.12.29 | ₩64,448 | ₩64,777 | ₩64,394 | ₩64,594 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩64,834 | ₩64,834 | ₩64,554 | ₩64,825 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩64,714 | ₩64,847 | ₩64,430 | ₩64,794 | +0.12% | 4.3만 |
|---|
| 2025.12.23 | ₩64,687 | ₩64,687 | ₩64,275 | ₩64,608 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩64,634 | ₩65,066 | ₩64,634 | ₩64,927 | +0.45% | 4.3만 |
|---|
| 2025.12.19 | ₩63,862 | ₩64,674 | ₩63,862 | ₩64,448 | +0.92% | 3.6만 |
|---|
| 2025.12.18 | ₩63,595 | ₩64,048 | ₩63,489 | ₩63,702 | +0.17% | 2.7만 |
|---|
| 2025.12.17 | ₩63,502 | ₩63,808 | ₩62,766 | ₩62,836 | -1.05% | 4.9만 |
|---|
| 2025.12.16 | ₩63,369 | ₩63,815 | ₩63,076 | ₩63,369 | 0.00% | 7.1만 |
|---|
| 2025.12.15 | ₩64,268 | ₩64,301 | ₩63,449 | ₩63,462 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩64,821 | ₩64,874 | ₩63,862 | ₩63,968 | -1.31% | 2.4만 |
|---|
| 2025.12.11 | ₩64,301 | ₩64,821 | ₩64,125 | ₩64,781 | +0.75% | 11.5만 |
|---|
| 2025.12.10 | ₩63,569 | ₩64,537 | ₩63,569 | ₩64,155 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩63,582 | ₩63,922 | ₩63,569 | ₩63,569 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩64,261 | ₩64,261 | ₩63,489 | ₩63,635 | -0.97% | 2.3만 |
|---|
| 2025.12.05 | ₩63,689 | ₩64,168 | ₩63,689 | ₩63,902 | +0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩63,289 | ₩63,555 | ₩62,903 | ₩63,555 | +0.42% | 2.4만 |
|---|
| 2025.12.03 | ₩62,716 | ₩63,194 | ₩62,646 | ₩63,143 | +0.68% | 2.1만 |
|---|
| 2025.12.02 | ₩63,009 | ₩63,009 | ₩62,663 | ₩62,676 | -0.53% | 2.2만 |
|---|
| 2025.12.01 | ₩62,077 | ₩62,743 | ₩62,077 | ₩62,184 | +0.17% | 2만 |
|---|
| 2025.11.28 | ₩62,343 | ₩62,903 | ₩62,343 | ₩62,716 | +0.60% | 1.5만 |
|---|
| 2025.11.26 | ₩62,330 | ₩62,423 | ₩62,216 | ₩62,216 | -0.18% | 1.3만 |
|---|
| 2025.11.25 | ₩61,251 | ₩62,383 | ₩61,251 | ₩62,343 | +1.78% | 5.4만 |
|---|
| 2025.11.24 | ₩61,265 | ₩61,544 | ₩60,993 | ₩61,398 | +0.22% | 9.2천 |
|---|
| 2025.11.21 | ₩60,292 | ₩61,331 | ₩60,046 | ₩60,934 | +1.06% | 1.3만 |
|---|
| 2025.11.20 | ₩61,917 | ₩62,001 | ₩60,097 | ₩60,266 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩61,145 | ₩61,251 | ₩60,812 | ₩61,185 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩60,865 | ₩61,478 | ₩60,679 | ₩61,131 | +0.44% | 3.6만 |
|---|
| 2025.11.17 | ₩62,117 | ₩62,166 | ₩60,918 | ₩61,065 | -1.69% | 1.9만 |
|---|
| 2025.11.14 | ₩61,851 | ₩62,888 | ₩61,851 | ₩62,264 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩63,715 | ₩63,855 | ₩62,636 | ₩62,663 | -1.65% | 1.8만 |
|---|
| 2025.11.12 | ₩64,341 | ₩64,501 | ₩64,008 | ₩64,008 | -0.52% | 9.4천 |
|---|
| 2025.11.11 | ₩63,808 | ₩64,267 | ₩63,808 | ₩64,151 | +0.54% | 1.5만 |
|---|
| 2025.11.10 | ₩63,955 | ₩64,062 | ₩63,316 | ₩63,822 | -0.21% | 14만 |
|---|
| 2025.11.07 | ₩62,410 | ₩63,436 | ₩62,250 | ₩63,409 | +1.60% | 1.9만 |
|---|
| 2025.11.06 | ₩63,968 | ₩63,968 | ₩62,796 | ₩63,023 | -1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩63,808 | ₩64,632 | ₩63,808 | ₩64,366 | +0.87% | 8.5천 |
|---|
| 2025.11.04 | ₩64,315 | ₩64,667 | ₩64,077 | ₩64,115 | -0.31% | 1.3만 |
|---|
| 2025.11.03 | ₩65,154 | ₩65,154 | ₩64,241 | ₩65,080 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩63,902 | ₩64,781 | ₩63,902 | ₩64,741 | +1.31% | 1.6만 |
|---|
| 2025.10.30 | ₩63,622 | ₩64,295 | ₩63,413 | ₩63,413 | -0.33% | 1.3만 |
|---|
| 2025.10.29 | ₩64,807 | ₩64,807 | ₩64,008 | ₩64,235 | -0.88% | 1.2만 |
|---|
| 2025.10.28 | ₩65,660 | ₩65,660 | ₩65,074 | ₩65,074 | -0.89% | 1.2만 |
|---|
| 2025.10.27 | ₩65,793 | ₩65,926 | ₩65,447 | ₩65,686 | -0.16% | 2.3만 |
|---|
| 2025.10.24 | ₩65,460 | ₩65,686 | ₩65,260 | ₩65,287 | -0.26% | 2.1만 |
|---|
| 2025.10.23 | ₩64,368 | ₩65,034 | ₩64,368 | ₩65,034 | +1.03% | 1.3만 |
|---|
| 2025.10.22 | ₩65,047 | ₩65,062 | ₩63,862 | ₩64,195 | -1.31% | 1.6만 |
|---|
| 2025.10.21 | ₩64,488 | ₩65,160 | ₩64,488 | ₩65,127 | +0.99% | 6.3천 |
|---|
| 2025.10.20 | ₩64,128 | ₩64,540 | ₩64,079 | ₩64,448 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩63,396 | ₩63,655 | ₩63,176 | ₩63,649 | +0.40% | 1.2만 |
|---|
| 2025.10.16 | ₩64,393 | ₩64,428 | ₩63,305 | ₩63,541 | -1.32% | 9천 |
|---|
| 2025.10.15 | ₩64,767 | ₩64,821 | ₩63,848 | ₩64,248 | -0.80% | 9.8천 |
|---|
| 2025.10.14 | ₩63,236 | ₩64,540 | ₩63,236 | ₩64,199 | +1.52% | 1.3만 |
|---|
| 2025.10.13 | ₩63,955 | ₩64,288 | ₩63,822 | ₩64,008 | +0.08% | 6.6만 |
|---|
| 2025.10.10 | ₩65,234 | ₩65,260 | ₩63,177 | ₩63,177 | -3.15% | 4.3만 |
|---|