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 | ₩63,331 | ₩63,944 | ₩63,331 | ₩63,850 | +0.82% | 1.3만 |
| 2026.10.08 | ₩62,385 | ₩62,718 | ₩62,106 | ₩62,718 | +0.53% | 1.9만 |
| 2026.10.07 | ₩62,811 | ₩62,945 | ₩62,337 | ₩62,882 | +0.11% | 1.3만 |
| 2026.10.06 | ₩62,758 | ₩63,496 | ₩62,758 | ₩63,477 | +1.15% | 2만 |
| 2026.10.05 | ₩61,839 | ₩62,435 | ₩61,753 | ₩62,372 | +0.86% | 1.3만 |
| 2026.10.02 | ₩61,892 | ₩61,906 | ₩61,759 | ₩61,819 | -0.12% | 5.6천 |
| 2026.10.01 | ₩60,521 | ₩61,380 | ₩60,351 | ₩61,240 | +1.19% | 2.4만 |
| 2026.09.30 | ₩60,774 | ₩60,774 | ₩60,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,254 |
| -0.85% |
| 1.5만 |
| 2026.09.29 | ₩60,574 | ₩60,574 | ₩60,081 | ₩60,427 | -0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩60,454 | ₩60,640 | ₩60,054 | ₩60,494 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩61,719 | ₩61,731 | ₩61,333 | ₩61,432 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩61,213 | ₩61,520 | ₩61,107 | ₩61,485 | +0.44% | 1.5만 |
|---|
| 2026.09.23 | ₩61,853 | ₩61,879 | ₩61,280 | ₩61,433 | -0.68% | 3.3만 |
|---|
| 2026.09.22 | ₩61,972 | ₩61,972 | ₩61,559 | ₩61,795 | -0.29% | 1.5만 |
|---|
| 2026.09.21 | ₩61,386 | ₩61,733 | ₩61,173 | ₩61,598 | +0.34% | 5.6천 |
|---|
| 2026.09.18 | ₩60,700 | ₩60,700 | ₩60,321 | ₩60,654 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩61,240 | ₩61,240 | ₩60,494 | ₩60,494 | -1.22% | 1.3만 |
|---|
| 2026.09.16 | ₩60,414 | ₩60,734 | ₩59,855 | ₩60,201 | -0.35% | 1.7만 |
|---|
| 2026.09.15 | ₩60,667 | ₩60,667 | ₩60,094 | ₩60,094 | -0.94% | 2.1만 |
|---|
| 2026.09.14 | ₩60,387 | ₩60,934 | ₩60,241 | ₩60,787 | +0.66% | 1.1만 |
|---|
| 2026.09.11 | ₩60,760 | ₩61,133 | ₩60,760 | ₩60,947 | +0.31% | 1.7만 |
|---|
| 2026.09.10 | ₩60,361 | ₩60,894 | ₩60,246 | ₩60,268 | -0.15% | 1.2만 |
|---|
| 2026.09.09 | ₩61,626 | ₩61,626 | ₩60,947 | ₩60,947 | -1.10% | 1.2만 |
|---|
| 2026.09.08 | ₩62,039 | ₩62,092 | ₩61,705 | ₩61,799 | -0.39% | 1.3만 |
|---|
| 2026.09.04 | ₩61,786 | ₩62,012 | ₩61,594 | ₩61,999 | +0.34% | 1.1만 |
|---|
| 2026.09.03 | ₩62,332 | ₩62,332 | ₩61,593 | ₩62,079 | -0.41% | 1.2만 |
|---|
| 2026.09.02 | ₩61,866 | ₩61,972 | ₩61,626 | ₩61,757 | -0.18% | 8.8천 |
|---|
| 2026.09.01 | ₩62,645 | ₩62,758 | ₩62,052 | ₩62,106 | -0.86% | 1.2만 |
|---|
| 2026.08.31 | ₩63,704 | ₩63,917 | ₩63,704 | ₩63,830 | +0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩64,889 | ₩64,889 | ₩63,980 | ₩63,980 | -1.40% | 5.4천 |
|---|
| 2026.08.27 | ₩64,516 | ₩65,049 | ₩64,516 | ₩64,861 | +0.53% | 1만 |
|---|
| 2026.08.26 | ₩63,291 | ₩64,123 | ₩63,291 | ₩63,997 | +1.12% | 1.2만 |
|---|
| 2026.08.25 | ₩64,223 | ₩64,223 | ₩63,505 | ₩63,709 | -0.80% | 6.2천 |
|---|
| 2026.08.24 | ₩64,277 | ₩64,277 | ₩63,680 | ₩63,824 | -0.70% | 9.5천 |
|---|
| 2026.08.21 | ₩64,396 | ₩64,623 | ₩64,109 | ₩64,570 | +0.27% | 1.3만 |
|---|
| 2026.08.20 | ₩64,210 | ₩64,383 | ₩63,904 | ₩63,904 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩64,689 | ₩64,836 | ₩64,563 | ₩64,602 | -0.14% | 1만 |
|---|
| 2026.08.18 | ₩64,636 | ₩64,969 | ₩64,247 | ₩64,247 | -0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩65,595 | ₩65,595 | ₩65,076 | ₩65,129 | -0.71% | 1.2만 |
|---|
| 2026.08.14 | ₩65,955 | ₩66,048 | ₩65,595 | ₩65,595 | -0.55% | 1.1만 |
|---|
| 2026.08.13 | ₩65,169 | ₩65,901 | ₩65,169 | ₩65,880 | +1.09% | 2.3만 |
|---|
| 2026.08.12 | ₩65,036 | ₩65,156 | ₩64,783 | ₩64,889 | -0.23% | 1.4만 |
|---|
| 2026.08.11 | ₩64,649 | ₩64,996 | ₩64,649 | ₩64,663 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩64,157 | ₩64,663 | ₩64,157 | ₩64,516 | +0.56% | 7.8천 |
|---|
| 2026.08.07 | ₩63,757 | ₩64,304 | ₩63,631 | ₩64,283 | +0.83% | 5.2천 |
|---|
| 2026.08.06 | ₩63,098 | ₩63,444 | ₩62,625 | ₩62,633 | -0.74% | 1.6만 |
|---|
| 2026.08.05 | ₩64,583 | ₩64,583 | ₩63,997 | ₩64,103 | -0.74% | 1.3만 |
|---|
| 2026.08.04 | ₩63,405 | ₩64,330 | ₩63,405 | ₩64,187 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩61,853 | ₩62,737 | ₩61,853 | ₩62,665 | +1.31% | 7.9천 |
|---|
| 2026.07.31 | ₩61,759 | ₩61,759 | ₩61,013 | ₩61,320 | -0.71% | 2.5만 |
|---|
| 2026.07.30 | ₩61,160 | ₩61,160 | ₩60,296 | ₩61,107 | -0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩61,506 | ₩61,892 | ₩60,960 | ₩61,061 | -0.72% | 8.3천 |
|---|
| 2026.07.28 | ₩61,027 | ₩61,666 | ₩60,780 | ₩61,561 | +0.88% | 5.2천 |
|---|
| 2026.07.27 | ₩61,067 | ₩61,240 | ₩60,652 | ₩61,033 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩60,347 | ₩60,453 | ₩59,821 | ₩60,134 | -0.35% | 7.8천 |
|---|
| 2026.07.23 | ₩60,561 | ₩60,860 | ₩60,117 | ₩60,254 | -0.51% | 2.1만 |
|---|
| 2026.07.22 | ₩61,386 | ₩61,386 | ₩60,627 | ₩60,787 | -0.98% | 8천 |
|---|
| 2026.07.21 | ₩61,919 | ₩61,919 | ₩61,619 | ₩61,645 | -0.44% | 1.7만 |
|---|
| 2026.07.20 | ₩61,746 | ₩62,051 | ₩61,486 | ₩61,602 | -0.23% | 1.2만 |
|---|
| 2026.07.17 | ₩60,934 | ₩61,520 | ₩60,934 | ₩61,370 | +0.72% | 5.5천 |
|---|
| 2026.07.16 | ₩61,786 | ₩61,906 | ₩61,639 | ₩61,866 | +0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩63,131 | ₩63,131 | ₩61,799 | ₩62,026 | -1.75% | 8.6천 |
|---|
| 2026.07.14 | ₩62,718 | ₩63,058 | ₩62,518 | ₩62,665 | -0.08% | 1.3만 |
|---|
| 2026.07.13 | ₩62,558 | ₩63,118 | ₩62,359 | ₩62,540 | -0.03% | 7.8천 |
|---|
| 2026.07.10 | ₩63,179 | ₩63,179 | ₩62,598 | ₩62,672 | -0.80% | 3.3만 |
|---|
| 2026.07.09 | ₩62,452 | ₩63,351 | ₩62,452 | ₩63,144 | +1.11% | 9.9천 |
|---|
| 2026.07.08 | ₩61,599 | ₩61,946 | ₩61,240 | ₩61,946 | +0.56% | 1.7만 |
|---|
| 2026.07.07 | ₩63,118 | ₩63,118 | ₩62,359 | ₩62,412 | -1.12% | 1만 |
|---|
| 2026.07.06 | ₩62,572 | ₩63,278 | ₩62,572 | ₩63,238 | +1.06% | 2.2만 |
|---|
| 2026.07.02 | ₩62,905 | ₩63,291 | ₩62,205 | ₩62,478 | -0.68% | 1.4만 |
|---|
| 2026.07.01 | ₩62,585 | ₩63,455 | ₩62,538 | ₩62,718 | +0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩61,719 | ₩62,545 | ₩61,719 | ₩62,545 | +1.34% | 2.4만 |
|---|
| 2026.06.29 | ₩61,386 | ₩61,793 | ₩61,080 | ₩61,786 | +0.65% | 1.7만 |
|---|
| 2026.06.26 | ₩59,948 | ₩60,920 | ₩59,948 | ₩60,720 | +1.29% | 34.2만 |
|---|
| 2026.06.25 | ₩60,747 | ₩60,981 | ₩60,254 | ₩60,321 | -0.70% | 2.1만 |
|---|
| 2026.06.24 | ₩59,668 | ₩61,053 | ₩59,668 | ₩60,228 | +0.94% | 1.5만 |
|---|
| 2026.06.23 | ₩59,215 | ₩60,101 | ₩59,215 | ₩59,642 | +0.72% | 2.5만 |
|---|
| 2026.06.22 | ₩60,294 | ₩60,534 | ₩59,590 | ₩60,094 | -0.33% | 1.7만 |
|---|
| 2026.06.18 | ₩60,720 | ₩60,720 | ₩59,935 | ₩60,268 | -0.75% | 2.5만 |
|---|
| 2026.06.17 | ₩61,213 | ₩61,373 | ₩60,001 | ₩60,001 | -1.98% | 2.2만 |
|---|
| 2026.06.16 | ₩61,813 | ₩61,879 | ₩61,133 | ₩61,133 | -1.10% | 2.3만 |
|---|
| 2026.06.15 | ₩62,319 | ₩62,359 | ₩61,806 | ₩61,843 | -0.76% | 1.2만 |
|---|
| 2026.06.12 | ₩61,346 | ₩61,520 | ₩60,747 | ₩61,107 | -0.39% | 8.2천 |
|---|
| 2026.06.11 | ₩60,161 | ₩61,253 | ₩59,935 | ₩61,147 | +1.64% | 1.6만 |
|---|
| 2026.06.10 | ₩60,254 | ₩61,340 | ₩59,895 | ₩59,908 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩61,093 | ₩61,763 | ₩59,375 | ₩60,614 | -0.78% | 9천 |
|---|
| 2026.06.08 | ₩61,413 | ₩61,413 | ₩60,734 | ₩60,760 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩62,239 | ₩62,545 | ₩60,847 | ₩61,083 | -1.86% | 8.7천 |
|---|
| 2026.06.04 | ₩63,184 | ₩63,318 | ₩62,813 | ₩63,144 | -0.06% | 2.8만 |
|---|
| 2026.06.03 | ₩63,850 | ₩63,850 | ₩63,144 | ₩63,331 | -0.81% | 1.3만 |
|---|
| 2026.06.02 | ₩63,704 | ₩64,434 | ₩63,704 | ₩64,383 | +1.07% | 1.8만 |
|---|
| 2026.06.01 | ₩62,931 | ₩64,291 | ₩62,878 | ₩64,197 | +2.01% | 1.9만 |
|---|
| 2026.05.29 | ₩62,172 | ₩62,947 | ₩61,853 | ₩62,947 | +1.25% | 2만 |
|---|
| 2026.05.28 | ₩61,120 | ₩62,079 | ₩61,080 | ₩61,839 | +1.18% | 3.2만 |
|---|
| 2026.05.27 | ₩61,306 | ₩61,613 | ₩60,947 | ₩60,947 | -0.59% | 1.7만 |
|---|
| 2026.05.26 | ₩61,826 | ₩61,906 | ₩61,573 | ₩61,613 | -0.34% | 1.4만 |
|---|
| 2026.05.22 | ₩61,266 | ₩61,426 | ₩60,920 | ₩61,227 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩60,094 | ₩60,927 | ₩59,903 | ₩60,747 | +1.09% | 1.5만 |
|---|
| 2026.05.20 | ₩60,015 | ₩60,506 | ₩59,688 | ₩60,454 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩59,921 | ₩60,241 | ₩59,575 | ₩59,775 | -0.24% | 1.8만 |
|---|
| 2026.05.18 | ₩60,374 | ₩60,414 | ₩59,975 | ₩60,174 | -0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩59,868 | ₩60,666 | ₩59,868 | ₩60,347 | +0.80% | 1.5만 |
|---|
| 2026.05.14 | ₩60,387 | ₩60,907 | ₩60,028 | ₩60,614 | +0.37% | 1.6만 |
|---|
| 2026.05.13 | ₩60,561 | ₩60,561 | ₩59,528 | ₩60,121 | -0.73% | 1.8만 |
|---|
| 2026.05.12 | ₩60,947 | ₩60,947 | ₩60,168 | ₩60,667 | -0.46% | 2만 |
|---|
| 2026.05.11 | ₩61,160 | ₩61,280 | ₩60,934 | ₩61,107 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩61,719 | ₩61,719 | ₩60,720 | ₩61,187 | -0.86% | 2.1만 |
|---|
| 2026.05.07 | ₩62,332 | ₩62,572 | ₩61,500 | ₩61,841 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩61,067 | ₩61,173 | ₩60,507 | ₩61,159 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩60,521 | ₩60,627 | ₩60,041 | ₩60,507 | -0.02% | 3.2만 |
|---|
| 2026.05.04 | ₩59,775 | ₩60,308 | ₩59,402 | ₩59,881 | +0.18% | 2.5만 |
|---|
| 2026.05.01 | ₩59,655 | ₩59,961 | ₩59,194 | ₩59,682 | +0.04% | 2.7만 |
|---|
| 2026.04.30 | ₩57,857 | ₩58,842 | ₩57,571 | ₩58,841 | +1.70% | 4.1만 |
|---|
| 2026.04.29 | ₩57,830 | ₩57,830 | ₩56,984 | ₩57,297 | -0.92% | 2.7만 |
|---|
| 2026.04.28 | ₩57,977 | ₩58,216 | ₩57,417 | ₩57,670 | -0.53% | 4.6만 |
|---|
| 2026.04.27 | ₩58,097 | ₩58,509 | ₩57,937 | ₩58,336 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩58,230 | ₩58,230 | ₩57,364 | ₩58,110 | -0.21% | 1.6만 |
|---|
| 2026.04.23 | ₩58,523 | ₩58,523 | ₩57,204 | ₩57,990 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩59,175 | ₩59,318 | ₩58,523 | ₩59,076 | -0.17% | 2.2만 |
|---|
| 2026.04.21 | ₩59,215 | ₩59,755 | ₩58,509 | ₩58,723 | -0.83% | 1.3만 |
|---|
| 2026.04.20 | ₩58,263 | ₩58,949 | ₩58,263 | ₩58,949 | +1.18% | 1.6만 |
|---|
| 2026.04.17 | ₩58,190 | ₩58,882 | ₩58,190 | ₩58,496 | +0.53% | 2.1만 |
|---|
| 2026.04.16 | ₩57,923 | ₩58,070 | ₩57,431 | ₩57,432 | -0.85% | 3.8만 |
|---|
| 2026.04.15 | ₩56,845 | ₩57,564 | ₩56,845 | ₩57,457 | +1.08% | 2.5만 |
|---|
| 2026.04.14 | ₩56,418 | ₩56,711 | ₩56,296 | ₩56,458 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩54,554 | ₩56,019 | ₩54,385 | ₩56,019 | +2.69% | 6.5만 |
|---|
| 2026.04.10 | ₩55,566 | ₩55,566 | ₩54,560 | ₩54,674 | -1.61% | 2.4만 |
|---|
| 2026.04.09 | ₩56,085 | ₩56,085 | ₩55,073 | ₩55,340 | -1.33% | 3.6만 |
|---|
| 2026.04.08 | ₩57,004 | ₩57,004 | ₩56,099 | ₩56,285 | -1.26% | 2.9만 |
|---|
| 2026.04.07 | ₩55,193 | ₩55,193 | ₩54,394 | ₩54,841 | -0.64% | 4.5만 |
|---|
| 2026.04.06 | ₩55,539 | ₩55,659 | ₩55,286 | ₩55,579 | +0.07% | 3만 |
|---|
| 2026.04.02 | ₩53,968 | ₩55,565 | ₩53,968 | ₩55,426 | +2.70% | 1.9만 |
|---|
| 2026.04.01 | ₩55,180 | ₩55,579 | ₩54,871 | ₩55,087 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩53,768 | ₩54,727 | ₩53,275 | ₩54,714 | +1.76% | 5.3만 |
|---|
| 2026.03.30 | ₩53,848 | ₩53,941 | ₩52,722 | ₩52,969 | -1.63% | 7.4만 |
|---|
| 2026.03.27 | ₩54,061 | ₩54,101 | ₩53,209 | ₩53,262 | -1.48% | 10.9만 |
|---|
| 2026.03.26 | ₩55,033 | ₩55,779 | ₩54,514 | ₩54,514 | -0.94% | 2.1만 |
|---|
| 2026.03.25 | ₩55,939 | ₩56,205 | ₩55,020 | ₩55,606 | -0.60% | 4.1만 |
|---|
| 2026.03.24 | ₩55,619 | ₩55,619 | ₩55,020 | ₩55,260 | -0.65% | 4.5만 |
|---|
| 2026.03.23 | ₩56,325 | ₩56,931 | ₩55,952 | ₩56,139 | -0.33% | 3.7만 |
|---|
| 2026.03.20 | ₩56,232 | ₩56,232 | ₩54,860 | ₩55,286 | -1.68% | 5만 |
|---|
| 2026.03.19 | ₩55,646 | ₩56,585 | ₩55,646 | ₩56,312 | +1.20% | 3.6만 |
|---|
| 2026.03.18 | ₩56,325 | ₩56,938 | ₩56,165 | ₩56,165 | -0.28% | 2.6만 |
|---|
| 2026.03.17 | ₩56,392 | ₩57,124 | ₩56,392 | ₩56,632 | +0.43% | 3.1만 |
|---|
| 2026.03.16 | ₩55,832 | ₩56,382 | ₩55,832 | ₩56,085 | +0.45% | 2만 |
|---|
| 2026.03.13 | ₩55,686 | ₩56,069 | ₩55,100 | ₩55,180 | -0.91% | 4.9만 |
|---|
| 2026.03.12 | ₩56,418 | ₩57,131 | ₩55,366 | ₩55,406 | -1.79% | 5.8만 |
|---|
| 2026.03.11 | ₩57,364 | ₩57,617 | ₩56,538 | ₩56,938 | -0.74% | 2.1만 |
|---|
| 2026.03.10 | ₩58,443 | ₩58,443 | ₩57,297 | ₩57,404 | -1.78% | 2.8만 |
|---|
| 2026.03.09 | ₩57,058 | ₩58,339 | ₩56,671 | ₩58,296 | +2.17% | 4.4만 |
|---|
| 2026.03.06 | ₩57,364 | ₩58,177 | ₩57,164 | ₩57,737 | +0.65% | 2.4만 |
|---|
| 2026.03.05 | ₩58,150 | ₩58,882 | ₩57,544 | ₩58,296 | +0.25% | 3.1만 |
|---|
| 2026.03.04 | ₩58,629 | ₩58,669 | ₩58,216 | ₩58,549 | -0.14% | 21.2만 |
|---|
| 2026.03.03 | ₩56,858 | ₩58,533 | ₩56,458 | ₩58,177 | +2.32% | 2.8만 |
|---|
| 2026.03.02 | ₩57,684 | ₩58,896 | ₩57,684 | ₩58,549 | +1.50% | 2.8만 |
|---|
| 2026.02.27 | ₩58,097 | ₩58,629 | ₩58,050 | ₩58,629 | +0.92% | 1.7만 |
|---|
| 2026.02.26 | ₩58,203 | ₩59,166 | ₩58,203 | ₩59,122 | +1.58% | 1.6만 |
|---|
| 2026.02.25 | ₩57,897 | ₩58,177 | ₩57,594 | ₩58,043 | +0.25% | 1.7만 |
|---|
| 2026.02.24 | ₩56,418 | ₩57,464 | ₩56,418 | ₩57,311 | +1.58% | 2.4만 |
|---|
| 2026.02.23 | ₩57,923 | ₩57,923 | ₩56,405 | ₩56,525 | -2.41% | 3.3만 |
|---|
| 2026.02.20 | ₩57,977 | ₩59,042 | ₩57,923 | ₩58,177 | +0.34% | 4.6만 |
|---|
| 2026.02.19 | ₩57,990 | ₩58,163 | ₩57,604 | ₩58,163 | +0.30% | 1.9만 |
|---|
| 2026.02.18 | ₩57,750 | ₩58,643 | ₩57,750 | ₩58,310 | +0.97% | 2만 |
|---|
| 2026.02.17 | ₩57,484 | ₩57,729 | ₩56,831 | ₩57,684 | +0.35% | 2.5만 |
|---|
| 2026.02.13 | ₩56,938 | ₩58,097 | ₩56,605 | ₩57,804 | +1.52% | 2.2만 |
|---|
| 2026.02.12 | ₩58,363 | ₩58,536 | ₩56,052 | ₩56,538 | -3.13% | 2.8만 |
|---|
| 2026.02.11 | ₩59,522 | ₩59,522 | ₩57,770 | ₩58,203 | -2.22% | 2.6만 |
|---|
| 2026.02.10 | ₩59,096 | ₩59,724 | ₩58,976 | ₩59,109 | +0.02% | 3.7만 |
|---|
| 2026.02.09 | ₩58,110 | ₩59,162 | ₩57,844 | ₩59,042 | +1.60% | 3.2만 |
|---|
| 2026.02.06 | ₩57,457 | ₩58,137 | ₩57,060 | ₩58,123 | +1.16% | 2.1만 |
|---|
| 2026.02.05 | ₩57,564 | ₩57,724 | ₩56,458 | ₩56,618 | -1.64% | 2.5만 |
|---|
| 2026.02.04 | ₩58,656 | ₩58,656 | ₩57,198 | ₩58,017 | -1.09% | 2.9만 |
|---|
| 2026.02.03 | ₩60,015 | ₩60,015 | ₩57,973 | ₩58,523 | -2.49% | 3.3만 |
|---|
| 2026.02.02 | ₩60,094 | ₩60,694 | ₩60,094 | ₩60,188 | +0.16% | 3.8만 |
|---|
| 2026.01.30 | ₩60,680 | ₩61,027 | ₩60,034 | ₩60,174 | -0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩62,372 | ₩62,372 | ₩60,614 | ₩60,934 | -2.31% | 11.5만 |
|---|
| 2026.01.28 | ₩63,477 | ₩63,477 | ₩62,199 | ₩62,478 | -1.57% | 2.4만 |
|---|
| 2026.01.27 | ₩63,930 | ₩63,930 | ₩63,318 | ₩63,331 | -0.94% | 2.8만 |
|---|
| 2026.01.26 | ₩63,464 | ₩63,800 | ₩63,464 | ₩63,557 | +0.15% | 3.1만 |
|---|
| 2026.01.23 | ₩63,557 | ₩63,557 | ₩63,131 | ₩63,358 | -0.31% | 2.7만 |
|---|
| 2026.01.22 | ₩63,424 | ₩63,717 | ₩63,424 | ₩63,691 | +0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩62,585 | ₩63,397 | ₩62,459 | ₩63,065 | +0.77% | 2.8만 |
|---|
| 2026.01.20 | ₩62,598 | ₩63,184 | ₩62,279 | ₩62,319 | -0.45% | 2.6만 |
|---|
| 2026.01.16 | ₩64,143 | ₩64,446 | ₩63,717 | ₩63,770 | -0.58% | 3.1만 |
|---|
| 2026.01.15 | ₩64,370 | ₩64,641 | ₩63,965 | ₩64,010 | -0.56% | 3.4만 |
|---|
| 2026.01.14 | ₩64,623 | ₩64,623 | ₩63,644 | ₩64,050 | -0.89% | 1.9만 |
|---|
| 2026.01.13 | ₩65,142 | ₩65,249 | ₩64,591 | ₩64,777 | -0.56% | 2.1만 |
|---|
| 2026.01.12 | ₩64,596 | ₩65,093 | ₩64,596 | ₩65,022 | +0.66% | 2.5만 |
|---|
| 2026.01.09 | ₩65,129 | ₩65,289 | ₩64,889 | ₩65,116 | -0.02% | 2만 |
|---|
| 2026.01.08 | ₩65,768 | ₩65,768 | ₩64,716 | ₩64,743 | -1.56% | 2만 |
|---|
| 2026.01.07 | ₩65,808 | ₩66,194 | ₩65,662 | ₩65,848 | +0.06% | 3.1만 |
|---|
| 2026.01.06 | ₩64,490 | ₩65,875 | ₩64,362 | ₩65,822 | +2.07% | 2.1만 |
|---|
| 2026.01.05 | ₩63,637 | ₩64,783 | ₩63,411 | ₩64,476 | +1.32% | 2.9만 |
|---|
| 2026.01.02 | ₩64,010 | ₩64,010 | ₩62,945 | ₩63,371 | -1.00% | 2.3만 |
|---|
| 2025.12.31 | ₩64,263 | ₩64,263 | ₩63,588 | ₩63,588 | -1.05% | 1.6만 |
|---|
| 2025.12.30 | ₩64,523 | ₩64,523 | ₩64,223 | ₩64,223 | -0.46% | 1.6만 |
|---|
| 2025.12.29 | ₩64,450 | ₩64,779 | ₩64,396 | ₩64,596 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩64,836 | ₩64,836 | ₩64,556 | ₩64,827 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩64,716 | ₩64,849 | ₩64,432 | ₩64,796 | +0.12% | 4.3만 |
|---|
| 2025.12.23 | ₩64,689 | ₩64,689 | ₩64,277 | ₩64,609 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩64,636 | ₩65,068 | ₩64,636 | ₩64,929 | +0.45% | 4.3만 |
|---|
| 2025.12.19 | ₩63,864 | ₩64,676 | ₩63,864 | ₩64,450 | +0.92% | 3.6만 |
|---|
| 2025.12.18 | ₩63,597 | ₩64,050 | ₩63,491 | ₩63,704 | +0.17% | 2.7만 |
|---|
| 2025.12.17 | ₩63,504 | ₩63,810 | ₩62,768 | ₩62,838 | -1.05% | 4.9만 |
|---|
| 2025.12.16 | ₩63,371 | ₩63,817 | ₩63,078 | ₩63,371 | 0.00% | 7.1만 |
|---|
| 2025.12.15 | ₩64,270 | ₩64,303 | ₩63,451 | ₩63,464 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩64,823 | ₩64,876 | ₩63,864 | ₩63,970 | -1.31% | 2.4만 |
|---|
| 2025.12.11 | ₩64,303 | ₩64,823 | ₩64,127 | ₩64,783 | +0.75% | 11.5만 |
|---|
| 2025.12.10 | ₩63,571 | ₩64,539 | ₩63,571 | ₩64,157 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩63,584 | ₩63,924 | ₩63,571 | ₩63,571 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩64,263 | ₩64,263 | ₩63,491 | ₩63,637 | -0.97% | 2.3만 |
|---|
| 2025.12.05 | ₩63,691 | ₩64,170 | ₩63,691 | ₩63,904 | +0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩63,291 | ₩63,557 | ₩62,905 | ₩63,557 | +0.42% | 2.4만 |
|---|
| 2025.12.03 | ₩62,718 | ₩63,196 | ₩62,648 | ₩63,144 | +0.68% | 2.1만 |
|---|
| 2025.12.02 | ₩63,011 | ₩63,011 | ₩62,665 | ₩62,678 | -0.53% | 2.2만 |
|---|
| 2025.12.01 | ₩62,079 | ₩62,745 | ₩62,079 | ₩62,185 | +0.17% | 2만 |
|---|
| 2025.11.28 | ₩62,345 | ₩62,905 | ₩62,345 | ₩62,718 | +0.60% | 1.5만 |
|---|
| 2025.11.26 | ₩62,332 | ₩62,425 | ₩62,217 | ₩62,217 | -0.18% | 1.3만 |
|---|
| 2025.11.25 | ₩61,253 | ₩62,385 | ₩61,253 | ₩62,345 | +1.78% | 5.4만 |
|---|
| 2025.11.24 | ₩61,266 | ₩61,546 | ₩60,995 | ₩61,400 | +0.22% | 9.2천 |
|---|
| 2025.11.21 | ₩60,294 | ₩61,333 | ₩60,048 | ₩60,936 | +1.06% | 1.3만 |
|---|
| 2025.11.20 | ₩61,919 | ₩62,003 | ₩60,098 | ₩60,268 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩61,147 | ₩61,253 | ₩60,814 | ₩61,187 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩60,867 | ₩61,480 | ₩60,680 | ₩61,133 | +0.44% | 3.6만 |
|---|
| 2025.11.17 | ₩62,119 | ₩62,168 | ₩60,920 | ₩61,067 | -1.69% | 1.9만 |
|---|
| 2025.11.14 | ₩61,853 | ₩62,890 | ₩61,853 | ₩62,265 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩63,717 | ₩63,857 | ₩62,638 | ₩62,665 | -1.65% | 1.8만 |
|---|
| 2025.11.12 | ₩64,343 | ₩64,503 | ₩64,010 | ₩64,010 | -0.52% | 9.4천 |
|---|
| 2025.11.11 | ₩63,810 | ₩64,269 | ₩63,810 | ₩64,153 | +0.54% | 1.5만 |
|---|
| 2025.11.10 | ₩63,957 | ₩64,063 | ₩63,318 | ₩63,824 | -0.21% | 14만 |
|---|
| 2025.11.07 | ₩62,412 | ₩63,437 | ₩62,252 | ₩63,411 | +1.60% | 1.9만 |
|---|
| 2025.11.06 | ₩63,970 | ₩63,970 | ₩62,798 | ₩63,025 | -1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩63,810 | ₩64,633 | ₩63,810 | ₩64,368 | +0.87% | 8.5천 |
|---|
| 2025.11.04 | ₩64,316 | ₩64,669 | ₩64,079 | ₩64,117 | -0.31% | 1.3만 |
|---|
| 2025.11.03 | ₩65,156 | ₩65,156 | ₩64,243 | ₩65,082 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩63,904 | ₩64,783 | ₩63,904 | ₩64,743 | +1.31% | 1.6만 |
|---|
| 2025.10.30 | ₩63,624 | ₩64,297 | ₩63,415 | ₩63,415 | -0.33% | 1.3만 |
|---|
| 2025.10.29 | ₩64,809 | ₩64,809 | ₩64,010 | ₩64,237 | -0.88% | 1.2만 |
|---|
| 2025.10.28 | ₩65,662 | ₩65,662 | ₩65,076 | ₩65,076 | -0.89% | 1.2만 |
|---|
| 2025.10.27 | ₩65,795 | ₩65,928 | ₩65,449 | ₩65,688 | -0.16% | 2.3만 |
|---|
| 2025.10.24 | ₩65,462 | ₩65,688 | ₩65,262 | ₩65,289 | -0.26% | 2.1만 |
|---|
| 2025.10.23 | ₩64,370 | ₩65,036 | ₩64,370 | ₩65,036 | +1.03% | 1.3만 |
|---|
| 2025.10.22 | ₩65,049 | ₩65,064 | ₩63,864 | ₩64,197 | -1.31% | 1.6만 |
|---|
| 2025.10.21 | ₩64,490 | ₩65,162 | ₩64,490 | ₩65,129 | +0.99% | 6.3천 |
|---|
| 2025.10.20 | ₩64,130 | ₩64,542 | ₩64,081 | ₩64,450 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩63,397 | ₩63,657 | ₩63,178 | ₩63,651 | +0.40% | 1.2만 |
|---|
| 2025.10.16 | ₩64,395 | ₩64,430 | ₩63,307 | ₩63,543 | -1.32% | 9천 |
|---|
| 2025.10.15 | ₩64,769 | ₩64,823 | ₩63,850 | ₩64,250 | -0.80% | 9.8천 |
|---|
| 2025.10.14 | ₩63,238 | ₩64,542 | ₩63,238 | ₩64,201 | +1.52% | 1.3만 |
|---|
| 2025.10.13 | ₩63,957 | ₩64,290 | ₩63,824 | ₩64,010 | +0.08% | 6.6만 |
|---|
| 2025.10.10 | ₩65,235 | ₩65,262 | ₩63,179 | ₩63,179 | -3.15% | 4.3만 |
|---|