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 | ₩63,507 | ₩64,121 | ₩63,507 | ₩64,028 | +0.82% | 1.3만 |
| 2026.10.08 | ₩62,559 | ₩62,892 | ₩62,278 | ₩62,892 | +0.53% | 1.9만 |
| 2026.10.07 | ₩62,986 | ₩63,120 | ₩62,510 | ₩63,057 | +0.11% | 1.3만 |
| 2026.10.06 | ₩62,933 | ₩63,672 | ₩62,933 | ₩63,654 | +1.15% | 2만 |
| 2026.10.05 | ₩62,011 | ₩62,608 | ₩61,924 | ₩62,545 | +0.86% | 1.3만 |
| 2026.10.02 | ₩62,064 | ₩62,078 | ₩61,931 | ₩61,991 | -0.12% | 5.6천 |
| 2026.10.01 | ₩60,689 | ₩61,550 | ₩60,519 | ₩61,410 | +1.19% | 2.4만 |
| 2026.09.30 | ₩60,943 | ₩60,943 | ₩60,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,422 |
| -0.85% |
| 1.5만 |
| 2026.09.29 | ₩60,742 | ₩60,742 | ₩60,248 | ₩60,595 | -0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩60,622 | ₩60,809 | ₩60,221 | ₩60,662 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩61,891 | ₩61,903 | ₩61,503 | ₩61,602 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩61,383 | ₩61,690 | ₩61,276 | ₩61,656 | +0.44% | 1.5만 |
|---|
| 2026.09.23 | ₩62,024 | ₩62,051 | ₩61,450 | ₩61,604 | -0.68% | 3.3만 |
|---|
| 2026.09.22 | ₩62,145 | ₩62,145 | ₩61,731 | ₩61,967 | -0.29% | 1.5만 |
|---|
| 2026.09.21 | ₩61,557 | ₩61,904 | ₩61,343 | ₩61,769 | +0.34% | 5.6천 |
|---|
| 2026.09.18 | ₩60,869 | ₩60,869 | ₩60,488 | ₩60,822 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩61,410 | ₩61,410 | ₩60,662 | ₩60,662 | -1.22% | 1.3만 |
|---|
| 2026.09.16 | ₩60,582 | ₩60,902 | ₩60,021 | ₩60,368 | -0.35% | 1.7만 |
|---|
| 2026.09.15 | ₩60,836 | ₩60,836 | ₩60,261 | ₩60,261 | -0.94% | 2.1만 |
|---|
| 2026.09.14 | ₩60,555 | ₩61,103 | ₩60,408 | ₩60,956 | +0.66% | 1.1만 |
|---|
| 2026.09.11 | ₩60,929 | ₩61,303 | ₩60,929 | ₩61,116 | +0.31% | 1.7만 |
|---|
| 2026.09.10 | ₩60,528 | ₩61,063 | ₩60,414 | ₩60,435 | -0.15% | 1.2만 |
|---|
| 2026.09.09 | ₩61,797 | ₩61,797 | ₩61,116 | ₩61,116 | -1.10% | 1.2만 |
|---|
| 2026.09.08 | ₩62,211 | ₩62,265 | ₩61,876 | ₩61,971 | -0.39% | 1.3만 |
|---|
| 2026.09.04 | ₩61,958 | ₩62,185 | ₩61,765 | ₩62,171 | +0.34% | 1.1만 |
|---|
| 2026.09.03 | ₩62,505 | ₩62,505 | ₩61,764 | ₩62,251 | -0.41% | 1.2만 |
|---|
| 2026.09.02 | ₩62,038 | ₩62,145 | ₩61,797 | ₩61,928 | -0.18% | 8.8천 |
|---|
| 2026.09.01 | ₩62,819 | ₩62,933 | ₩62,225 | ₩62,278 | -0.86% | 1.2만 |
|---|
| 2026.08.31 | ₩63,881 | ₩64,094 | ₩63,881 | ₩64,008 | +0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩65,069 | ₩65,069 | ₩64,157 | ₩64,157 | -1.40% | 5.4천 |
|---|
| 2026.08.27 | ₩64,695 | ₩65,230 | ₩64,695 | ₩65,041 | +0.53% | 1만 |
|---|
| 2026.08.26 | ₩63,467 | ₩64,301 | ₩63,467 | ₩64,175 | +1.12% | 1.2만 |
|---|
| 2026.08.25 | ₩64,402 | ₩64,402 | ₩63,682 | ₩63,886 | -0.80% | 6.2천 |
|---|
| 2026.08.24 | ₩64,455 | ₩64,455 | ₩63,857 | ₩64,001 | -0.70% | 9.5천 |
|---|
| 2026.08.21 | ₩64,575 | ₩64,802 | ₩64,287 | ₩64,749 | +0.27% | 1.3만 |
|---|
| 2026.08.20 | ₩64,388 | ₩64,562 | ₩64,081 | ₩64,081 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩64,869 | ₩65,016 | ₩64,742 | ₩64,781 | -0.14% | 1만 |
|---|
| 2026.08.18 | ₩64,816 | ₩65,150 | ₩64,426 | ₩64,426 | -0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩65,777 | ₩65,777 | ₩65,256 | ₩65,310 | -0.71% | 1.2만 |
|---|
| 2026.08.14 | ₩66,138 | ₩66,231 | ₩65,777 | ₩65,777 | -0.55% | 1.1만 |
|---|
| 2026.08.13 | ₩65,350 | ₩66,084 | ₩65,350 | ₩66,063 | +1.09% | 2.3만 |
|---|
| 2026.08.12 | ₩65,216 | ₩65,337 | ₩64,963 | ₩65,069 | -0.23% | 1.4만 |
|---|
| 2026.08.11 | ₩64,829 | ₩65,176 | ₩64,829 | ₩64,842 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩64,335 | ₩64,842 | ₩64,335 | ₩64,695 | +0.56% | 7.8천 |
|---|
| 2026.08.07 | ₩63,934 | ₩64,483 | ₩63,807 | ₩64,462 | +0.83% | 5.2천 |
|---|
| 2026.08.06 | ₩63,273 | ₩63,620 | ₩62,799 | ₩62,807 | -0.74% | 1.6만 |
|---|
| 2026.08.05 | ₩64,762 | ₩64,762 | ₩64,175 | ₩64,281 | -0.74% | 1.3만 |
|---|
| 2026.08.04 | ₩63,582 | ₩64,509 | ₩63,582 | ₩64,366 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩62,024 | ₩62,911 | ₩62,024 | ₩62,839 | +1.31% | 7.9천 |
|---|
| 2026.07.31 | ₩61,931 | ₩61,931 | ₩61,183 | ₩61,490 | -0.71% | 2.5만 |
|---|
| 2026.07.30 | ₩61,330 | ₩61,330 | ₩60,463 | ₩61,276 | -0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩61,677 | ₩62,064 | ₩61,129 | ₩61,231 | -0.72% | 8.3천 |
|---|
| 2026.07.28 | ₩61,196 | ₩61,837 | ₩60,949 | ₩61,732 | +0.88% | 5.2천 |
|---|
| 2026.07.27 | ₩61,236 | ₩61,410 | ₩60,821 | ₩61,203 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩60,515 | ₩60,621 | ₩59,988 | ₩60,301 | -0.35% | 7.8천 |
|---|
| 2026.07.23 | ₩60,729 | ₩61,029 | ₩60,284 | ₩60,422 | -0.51% | 2.1만 |
|---|
| 2026.07.22 | ₩61,557 | ₩61,557 | ₩60,796 | ₩60,956 | -0.98% | 8천 |
|---|
| 2026.07.21 | ₩62,091 | ₩62,091 | ₩61,791 | ₩61,816 | -0.44% | 1.7만 |
|---|
| 2026.07.20 | ₩61,917 | ₩62,223 | ₩61,657 | ₩61,773 | -0.23% | 1.2만 |
|---|
| 2026.07.17 | ₩61,103 | ₩61,690 | ₩61,103 | ₩61,541 | +0.72% | 5.5천 |
|---|
| 2026.07.16 | ₩61,958 | ₩62,078 | ₩61,811 | ₩62,038 | +0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩63,306 | ₩63,306 | ₩61,971 | ₩62,198 | -1.75% | 8.6천 |
|---|
| 2026.07.14 | ₩62,892 | ₩63,233 | ₩62,692 | ₩62,839 | -0.08% | 1.3만 |
|---|
| 2026.07.13 | ₩62,732 | ₩63,293 | ₩62,532 | ₩62,713 | -0.03% | 7.8천 |
|---|
| 2026.07.10 | ₩63,355 | ₩63,355 | ₩62,772 | ₩62,846 | -0.80% | 3.3만 |
|---|
| 2026.07.09 | ₩62,625 | ₩63,527 | ₩62,625 | ₩63,320 | +1.11% | 9.9천 |
|---|
| 2026.07.08 | ₩61,771 | ₩62,118 | ₩61,410 | ₩62,118 | +0.56% | 1.7만 |
|---|
| 2026.07.07 | ₩63,293 | ₩63,293 | ₩62,532 | ₩62,585 | -1.12% | 1만 |
|---|
| 2026.07.06 | ₩62,746 | ₩63,453 | ₩62,746 | ₩63,413 | +1.06% | 2.2만 |
|---|
| 2026.07.02 | ₩63,079 | ₩63,467 | ₩62,378 | ₩62,652 | -0.68% | 1.4만 |
|---|
| 2026.07.01 | ₩62,759 | ₩63,631 | ₩62,712 | ₩62,892 | +0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩61,891 | ₩62,719 | ₩61,891 | ₩62,719 | +1.34% | 2.4만 |
|---|
| 2026.06.29 | ₩61,557 | ₩61,964 | ₩61,250 | ₩61,958 | +0.65% | 1.7만 |
|---|
| 2026.06.26 | ₩60,114 | ₩61,089 | ₩60,114 | ₩60,889 | +1.29% | 34.2만 |
|---|
| 2026.06.25 | ₩60,916 | ₩61,151 | ₩60,422 | ₩60,488 | -0.70% | 2.1만 |
|---|
| 2026.06.24 | ₩59,834 | ₩61,223 | ₩59,834 | ₩60,395 | +0.94% | 1.5만 |
|---|
| 2026.06.23 | ₩59,380 | ₩60,268 | ₩59,380 | ₩59,807 | +0.72% | 2.5만 |
|---|
| 2026.06.22 | ₩60,462 | ₩60,702 | ₩59,755 | ₩60,261 | -0.33% | 1.7만 |
|---|
| 2026.06.18 | ₩60,889 | ₩60,889 | ₩60,101 | ₩60,435 | -0.75% | 2.5만 |
|---|
| 2026.06.17 | ₩61,383 | ₩61,544 | ₩60,168 | ₩60,168 | -1.98% | 2.2만 |
|---|
| 2026.06.16 | ₩61,984 | ₩62,051 | ₩61,303 | ₩61,303 | -1.10% | 2.3만 |
|---|
| 2026.06.15 | ₩62,492 | ₩62,532 | ₩61,978 | ₩62,015 | -0.76% | 1.2만 |
|---|
| 2026.06.12 | ₩61,517 | ₩61,690 | ₩60,916 | ₩61,276 | -0.39% | 8.2천 |
|---|
| 2026.06.11 | ₩60,328 | ₩61,423 | ₩60,101 | ₩61,316 | +1.64% | 1.6만 |
|---|
| 2026.06.10 | ₩60,422 | ₩61,510 | ₩60,061 | ₩60,074 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩61,263 | ₩61,935 | ₩59,540 | ₩60,782 | -0.78% | 9천 |
|---|
| 2026.06.08 | ₩61,584 | ₩61,584 | ₩60,902 | ₩60,929 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩62,412 | ₩62,719 | ₩61,016 | ₩61,252 | -1.86% | 8.7천 |
|---|
| 2026.06.04 | ₩63,360 | ₩63,493 | ₩62,987 | ₩63,320 | -0.06% | 2.8만 |
|---|
| 2026.06.03 | ₩64,028 | ₩64,028 | ₩63,320 | ₩63,507 | -0.81% | 1.3만 |
|---|
| 2026.06.02 | ₩63,881 | ₩64,613 | ₩63,881 | ₩64,562 | +1.07% | 1.8만 |
|---|
| 2026.06.01 | ₩63,106 | ₩64,470 | ₩63,053 | ₩64,375 | +2.01% | 1.9만 |
|---|
| 2026.05.29 | ₩62,345 | ₩63,122 | ₩62,024 | ₩63,122 | +1.25% | 2만 |
|---|
| 2026.05.28 | ₩61,290 | ₩62,251 | ₩61,250 | ₩62,011 | +1.18% | 3.2만 |
|---|
| 2026.05.27 | ₩61,477 | ₩61,784 | ₩61,116 | ₩61,116 | -0.59% | 1.7만 |
|---|
| 2026.05.26 | ₩61,998 | ₩62,078 | ₩61,744 | ₩61,784 | -0.34% | 1.4만 |
|---|
| 2026.05.22 | ₩61,437 | ₩61,597 | ₩61,089 | ₩61,397 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩60,261 | ₩61,096 | ₩60,069 | ₩60,916 | +1.09% | 1.5만 |
|---|
| 2026.05.20 | ₩60,181 | ₩60,674 | ₩59,854 | ₩60,622 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩60,088 | ₩60,408 | ₩59,740 | ₩59,941 | -0.24% | 1.8만 |
|---|
| 2026.05.18 | ₩60,542 | ₩60,582 | ₩60,141 | ₩60,342 | -0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩60,034 | ₩60,834 | ₩60,034 | ₩60,515 | +0.80% | 1.5만 |
|---|
| 2026.05.14 | ₩60,555 | ₩61,076 | ₩60,195 | ₩60,782 | +0.37% | 1.6만 |
|---|
| 2026.05.13 | ₩60,729 | ₩60,729 | ₩59,694 | ₩60,288 | -0.73% | 1.8만 |
|---|
| 2026.05.12 | ₩61,116 | ₩61,116 | ₩60,335 | ₩60,836 | -0.46% | 2만 |
|---|
| 2026.05.11 | ₩61,330 | ₩61,450 | ₩61,103 | ₩61,276 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩61,891 | ₩61,891 | ₩60,889 | ₩61,357 | -0.86% | 2.1만 |
|---|
| 2026.05.07 | ₩62,505 | ₩62,746 | ₩61,670 | ₩62,012 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩61,236 | ₩61,343 | ₩60,675 | ₩61,328 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩60,689 | ₩60,796 | ₩60,208 | ₩60,675 | -0.02% | 3.2만 |
|---|
| 2026.05.04 | ₩59,941 | ₩60,475 | ₩59,567 | ₩60,048 | +0.18% | 2.5만 |
|---|
| 2026.05.01 | ₩59,821 | ₩60,128 | ₩59,359 | ₩59,847 | +0.04% | 2.7만 |
|---|
| 2026.04.30 | ₩58,018 | ₩59,006 | ₩57,730 | ₩59,005 | +1.70% | 4.1만 |
|---|
| 2026.04.29 | ₩57,991 | ₩57,991 | ₩57,143 | ₩57,457 | -0.92% | 2.7만 |
|---|
| 2026.04.28 | ₩58,138 | ₩58,378 | ₩57,577 | ₩57,831 | -0.53% | 4.6만 |
|---|
| 2026.04.27 | ₩58,258 | ₩58,672 | ₩58,098 | ₩58,498 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩58,392 | ₩58,392 | ₩57,523 | ₩58,271 | -0.21% | 1.6만 |
|---|
| 2026.04.23 | ₩58,685 | ₩58,685 | ₩57,363 | ₩58,151 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩59,340 | ₩59,483 | ₩58,685 | ₩59,240 | -0.17% | 2.2만 |
|---|
| 2026.04.21 | ₩59,380 | ₩59,921 | ₩58,672 | ₩58,886 | -0.83% | 1.3만 |
|---|
| 2026.04.20 | ₩58,425 | ₩59,113 | ₩58,425 | ₩59,113 | +1.18% | 1.6만 |
|---|
| 2026.04.17 | ₩58,351 | ₩59,046 | ₩58,351 | ₩58,659 | +0.53% | 2.1만 |
|---|
| 2026.04.16 | ₩58,084 | ₩58,231 | ₩57,590 | ₩57,592 | -0.85% | 3.8만 |
|---|
| 2026.04.15 | ₩57,003 | ₩57,724 | ₩57,003 | ₩57,617 | +1.08% | 2.5만 |
|---|
| 2026.04.14 | ₩56,575 | ₩56,869 | ₩56,452 | ₩56,615 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩54,705 | ₩56,174 | ₩54,536 | ₩56,174 | +2.69% | 6.5만 |
|---|
| 2026.04.10 | ₩55,720 | ₩55,720 | ₩54,712 | ₩54,826 | -1.61% | 2.4만 |
|---|
| 2026.04.09 | ₩56,241 | ₩56,241 | ₩55,226 | ₩55,493 | -1.33% | 3.6만 |
|---|
| 2026.04.08 | ₩57,163 | ₩57,163 | ₩56,255 | ₩56,442 | -1.26% | 2.9만 |
|---|
| 2026.04.07 | ₩55,346 | ₩55,346 | ₩54,545 | ₩54,994 | -0.64% | 4.5만 |
|---|
| 2026.04.06 | ₩55,694 | ₩55,814 | ₩55,440 | ₩55,734 | +0.07% | 3만 |
|---|
| 2026.04.02 | ₩54,118 | ₩55,719 | ₩54,118 | ₩55,580 | +2.70% | 1.9만 |
|---|
| 2026.04.01 | ₩55,333 | ₩55,734 | ₩55,023 | ₩55,240 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩53,917 | ₩54,879 | ₩53,423 | ₩54,866 | +1.76% | 5.3만 |
|---|
| 2026.03.30 | ₩53,997 | ₩54,091 | ₩52,869 | ₩53,116 | -1.63% | 7.4만 |
|---|
| 2026.03.27 | ₩54,211 | ₩54,251 | ₩53,356 | ₩53,410 | -1.48% | 10.9만 |
|---|
| 2026.03.26 | ₩55,186 | ₩55,934 | ₩54,665 | ₩54,665 | -0.94% | 2.1만 |
|---|
| 2026.03.25 | ₩56,094 | ₩56,361 | ₩55,173 | ₩55,760 | -0.60% | 4.1만 |
|---|
| 2026.03.24 | ₩55,774 | ₩55,774 | ₩55,173 | ₩55,413 | -0.65% | 4.5만 |
|---|
| 2026.03.23 | ₩56,482 | ₩57,089 | ₩56,108 | ₩56,295 | -0.33% | 3.7만 |
|---|
| 2026.03.20 | ₩56,388 | ₩56,388 | ₩55,013 | ₩55,440 | -1.68% | 5만 |
|---|
| 2026.03.19 | ₩55,801 | ₩56,742 | ₩55,801 | ₩56,468 | +1.20% | 3.6만 |
|---|
| 2026.03.18 | ₩56,482 | ₩57,096 | ₩56,321 | ₩56,321 | -0.28% | 2.6만 |
|---|
| 2026.03.17 | ₩56,548 | ₩57,283 | ₩56,548 | ₩56,789 | +0.43% | 3.1만 |
|---|
| 2026.03.16 | ₩55,988 | ₩56,539 | ₩55,988 | ₩56,241 | +0.45% | 2만 |
|---|
| 2026.03.13 | ₩55,841 | ₩56,225 | ₩55,253 | ₩55,333 | -0.91% | 4.9만 |
|---|
| 2026.03.12 | ₩56,575 | ₩57,290 | ₩55,520 | ₩55,560 | -1.79% | 5.8만 |
|---|
| 2026.03.11 | ₩57,523 | ₩57,777 | ₩56,695 | ₩57,096 | -0.74% | 2.1만 |
|---|
| 2026.03.10 | ₩58,605 | ₩58,605 | ₩57,457 | ₩57,563 | -1.78% | 2.8만 |
|---|
| 2026.03.09 | ₩57,216 | ₩58,501 | ₩56,829 | ₩58,458 | +2.17% | 4.4만 |
|---|
| 2026.03.06 | ₩57,523 | ₩58,338 | ₩57,323 | ₩57,897 | +0.65% | 2.4만 |
|---|
| 2026.03.05 | ₩58,311 | ₩59,046 | ₩57,704 | ₩58,458 | +0.25% | 3.1만 |
|---|
| 2026.03.04 | ₩58,792 | ₩58,832 | ₩58,378 | ₩58,712 | -0.14% | 21.2만 |
|---|
| 2026.03.03 | ₩57,016 | ₩58,696 | ₩56,615 | ₩58,338 | +2.32% | 2.8만 |
|---|
| 2026.03.02 | ₩57,844 | ₩59,059 | ₩57,844 | ₩58,712 | +1.50% | 2.8만 |
|---|
| 2026.02.27 | ₩58,258 | ₩58,792 | ₩58,211 | ₩58,792 | +0.92% | 1.7만 |
|---|
| 2026.02.26 | ₩58,365 | ₩59,330 | ₩58,365 | ₩59,286 | +1.58% | 1.6만 |
|---|
| 2026.02.25 | ₩58,058 | ₩58,338 | ₩57,754 | ₩58,205 | +0.25% | 1.7만 |
|---|
| 2026.02.24 | ₩56,575 | ₩57,624 | ₩56,575 | ₩57,470 | +1.58% | 2.4만 |
|---|
| 2026.02.23 | ₩58,084 | ₩58,084 | ₩56,562 | ₩56,682 | -2.41% | 3.3만 |
|---|
| 2026.02.20 | ₩58,138 | ₩59,206 | ₩58,084 | ₩58,338 | +0.34% | 4.6만 |
|---|
| 2026.02.19 | ₩58,151 | ₩58,325 | ₩57,764 | ₩58,325 | +0.30% | 1.9만 |
|---|
| 2026.02.18 | ₩57,911 | ₩58,806 | ₩57,911 | ₩58,472 | +0.97% | 2만 |
|---|
| 2026.02.17 | ₩57,644 | ₩57,889 | ₩56,989 | ₩57,844 | +0.35% | 2.5만 |
|---|
| 2026.02.13 | ₩57,096 | ₩58,258 | ₩56,762 | ₩57,964 | +1.52% | 2.2만 |
|---|
| 2026.02.12 | ₩58,525 | ₩58,699 | ₩56,208 | ₩56,695 | -3.13% | 2.8만 |
|---|
| 2026.02.11 | ₩59,687 | ₩59,687 | ₩57,931 | ₩58,365 | -2.22% | 2.6만 |
|---|
| 2026.02.10 | ₩59,260 | ₩59,890 | ₩59,139 | ₩59,273 | +0.02% | 3.7만 |
|---|
| 2026.02.09 | ₩58,271 | ₩59,326 | ₩58,004 | ₩59,206 | +1.60% | 3.2만 |
|---|
| 2026.02.06 | ₩57,617 | ₩58,298 | ₩57,219 | ₩58,285 | +1.16% | 2.1만 |
|---|
| 2026.02.05 | ₩57,724 | ₩57,884 | ₩56,615 | ₩56,776 | -1.64% | 2.5만 |
|---|
| 2026.02.04 | ₩58,819 | ₩58,819 | ₩57,356 | ₩58,178 | -1.09% | 2.9만 |
|---|
| 2026.02.03 | ₩60,181 | ₩60,181 | ₩58,134 | ₩58,685 | -2.49% | 3.3만 |
|---|
| 2026.02.02 | ₩60,261 | ₩60,862 | ₩60,261 | ₩60,355 | +0.16% | 3.8만 |
|---|
| 2026.01.30 | ₩60,849 | ₩61,196 | ₩60,201 | ₩60,342 | -0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩62,545 | ₩62,545 | ₩60,782 | ₩61,103 | -2.31% | 11.5만 |
|---|
| 2026.01.28 | ₩63,654 | ₩63,654 | ₩62,372 | ₩62,652 | -1.57% | 2.4만 |
|---|
| 2026.01.27 | ₩64,108 | ₩64,108 | ₩63,493 | ₩63,507 | -0.94% | 2.8만 |
|---|
| 2026.01.26 | ₩63,640 | ₩63,977 | ₩63,640 | ₩63,734 | +0.15% | 3.1만 |
|---|
| 2026.01.23 | ₩63,734 | ₩63,734 | ₩63,306 | ₩63,534 | -0.31% | 2.7만 |
|---|
| 2026.01.22 | ₩63,600 | ₩63,894 | ₩63,600 | ₩63,867 | +0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩62,759 | ₩63,574 | ₩62,632 | ₩63,240 | +0.77% | 2.8만 |
|---|
| 2026.01.20 | ₩62,772 | ₩63,360 | ₩62,452 | ₩62,492 | -0.45% | 2.6만 |
|---|
| 2026.01.16 | ₩64,322 | ₩64,625 | ₩63,894 | ₩63,948 | -0.58% | 3.1만 |
|---|
| 2026.01.15 | ₩64,549 | ₩64,821 | ₩64,143 | ₩64,188 | -0.56% | 3.4만 |
|---|
| 2026.01.14 | ₩64,802 | ₩64,802 | ₩63,821 | ₩64,228 | -0.89% | 1.9만 |
|---|
| 2026.01.13 | ₩65,323 | ₩65,430 | ₩64,770 | ₩64,957 | -0.56% | 2.1만 |
|---|
| 2026.01.12 | ₩64,776 | ₩65,274 | ₩64,776 | ₩65,203 | +0.66% | 2.5만 |
|---|
| 2026.01.09 | ₩65,310 | ₩65,470 | ₩65,069 | ₩65,297 | -0.02% | 2만 |
|---|
| 2026.01.08 | ₩65,951 | ₩65,951 | ₩64,896 | ₩64,923 | -1.56% | 2만 |
|---|
| 2026.01.07 | ₩65,991 | ₩66,378 | ₩65,844 | ₩66,031 | +0.06% | 3.1만 |
|---|
| 2026.01.06 | ₩64,669 | ₩66,058 | ₩64,541 | ₩66,004 | +2.07% | 2.1만 |
|---|
| 2026.01.05 | ₩63,814 | ₩64,963 | ₩63,587 | ₩64,655 | +1.32% | 2.9만 |
|---|
| 2026.01.02 | ₩64,188 | ₩64,188 | ₩63,120 | ₩63,547 | -1.00% | 2.3만 |
|---|
| 2025.12.31 | ₩64,442 | ₩64,442 | ₩63,765 | ₩63,765 | -1.05% | 1.6만 |
|---|
| 2025.12.30 | ₩64,702 | ₩64,702 | ₩64,402 | ₩64,402 | -0.46% | 1.6만 |
|---|
| 2025.12.29 | ₩64,629 | ₩64,959 | ₩64,575 | ₩64,776 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩65,016 | ₩65,016 | ₩64,736 | ₩65,007 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩64,896 | ₩65,029 | ₩64,611 | ₩64,976 | +0.12% | 4.3만 |
|---|
| 2025.12.23 | ₩64,869 | ₩64,869 | ₩64,455 | ₩64,789 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩64,816 | ₩65,248 | ₩64,816 | ₩65,110 | +0.45% | 4.3만 |
|---|
| 2025.12.19 | ₩64,041 | ₩64,856 | ₩64,041 | ₩64,629 | +0.92% | 3.6만 |
|---|
| 2025.12.18 | ₩63,774 | ₩64,228 | ₩63,667 | ₩63,881 | +0.17% | 2.7만 |
|---|
| 2025.12.17 | ₩63,680 | ₩63,988 | ₩62,942 | ₩63,013 | -1.05% | 4.9만 |
|---|
| 2025.12.16 | ₩63,547 | ₩63,994 | ₩63,253 | ₩63,547 | 0.00% | 7.1만 |
|---|
| 2025.12.15 | ₩64,448 | ₩64,482 | ₩63,627 | ₩63,640 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩65,003 | ₩65,056 | ₩64,041 | ₩64,148 | -1.31% | 2.4만 |
|---|
| 2025.12.11 | ₩64,482 | ₩65,003 | ₩64,306 | ₩64,963 | +0.75% | 11.5만 |
|---|
| 2025.12.10 | ₩63,747 | ₩64,718 | ₩63,747 | ₩64,335 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩63,761 | ₩64,101 | ₩63,747 | ₩63,747 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩64,442 | ₩64,442 | ₩63,667 | ₩63,814 | -0.97% | 2.3만 |
|---|
| 2025.12.05 | ₩63,867 | ₩64,348 | ₩63,867 | ₩64,081 | +0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩63,467 | ₩63,734 | ₩63,079 | ₩63,734 | +0.42% | 2.4만 |
|---|
| 2025.12.03 | ₩62,892 | ₩63,372 | ₩62,822 | ₩63,320 | +0.68% | 2.1만 |
|---|
| 2025.12.02 | ₩63,186 | ₩63,186 | ₩62,839 | ₩62,852 | -0.53% | 2.2만 |
|---|
| 2025.12.01 | ₩62,251 | ₩62,919 | ₩62,251 | ₩62,358 | +0.17% | 2만 |
|---|
| 2025.11.28 | ₩62,519 | ₩63,079 | ₩62,519 | ₩62,892 | +0.60% | 1.5만 |
|---|
| 2025.11.26 | ₩62,505 | ₩62,599 | ₩62,390 | ₩62,390 | -0.18% | 1.3만 |
|---|
| 2025.11.25 | ₩61,423 | ₩62,559 | ₩61,423 | ₩62,519 | +1.78% | 5.4만 |
|---|
| 2025.11.24 | ₩61,437 | ₩61,717 | ₩61,164 | ₩61,570 | +0.22% | 9.2천 |
|---|
| 2025.11.21 | ₩60,462 | ₩61,503 | ₩60,215 | ₩61,105 | +1.06% | 1.3만 |
|---|
| 2025.11.20 | ₩62,091 | ₩62,175 | ₩60,265 | ₩60,435 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩61,316 | ₩61,423 | ₩60,983 | ₩61,357 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩61,036 | ₩61,650 | ₩60,849 | ₩61,303 | +0.44% | 3.6만 |
|---|
| 2025.11.17 | ₩62,291 | ₩62,341 | ₩61,089 | ₩61,236 | -1.69% | 1.9만 |
|---|
| 2025.11.14 | ₩62,024 | ₩63,065 | ₩62,024 | ₩62,438 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩63,894 | ₩64,034 | ₩62,812 | ₩62,839 | -1.65% | 1.8만 |
|---|
| 2025.11.12 | ₩64,522 | ₩64,682 | ₩64,188 | ₩64,188 | -0.52% | 9.4천 |
|---|
| 2025.11.11 | ₩63,988 | ₩64,447 | ₩63,988 | ₩64,331 | +0.54% | 1.5만 |
|---|
| 2025.11.10 | ₩64,135 | ₩64,241 | ₩63,493 | ₩64,001 | -0.21% | 14만 |
|---|
| 2025.11.07 | ₩62,585 | ₩63,614 | ₩62,425 | ₩63,587 | +1.60% | 1.9만 |
|---|
| 2025.11.06 | ₩64,148 | ₩64,148 | ₩62,973 | ₩63,200 | -1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩63,988 | ₩64,813 | ₩63,988 | ₩64,547 | +0.87% | 8.5천 |
|---|
| 2025.11.04 | ₩64,495 | ₩64,849 | ₩64,257 | ₩64,295 | -0.31% | 1.3만 |
|---|
| 2025.11.03 | ₩65,337 | ₩65,337 | ₩64,422 | ₩65,263 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩64,081 | ₩64,963 | ₩64,081 | ₩64,923 | +1.31% | 1.6만 |
|---|
| 2025.10.30 | ₩63,801 | ₩64,475 | ₩63,591 | ₩63,591 | -0.33% | 1.3만 |
|---|
| 2025.10.29 | ₩64,989 | ₩64,989 | ₩64,188 | ₩64,415 | -0.88% | 1.2만 |
|---|
| 2025.10.28 | ₩65,844 | ₩65,844 | ₩65,256 | ₩65,256 | -0.89% | 1.2만 |
|---|
| 2025.10.27 | ₩65,978 | ₩66,111 | ₩65,630 | ₩65,871 | -0.16% | 2.3만 |
|---|
| 2025.10.24 | ₩65,644 | ₩65,871 | ₩65,443 | ₩65,470 | -0.26% | 2.1만 |
|---|
| 2025.10.23 | ₩64,549 | ₩65,216 | ₩64,549 | ₩65,216 | +1.03% | 1.3만 |
|---|
| 2025.10.22 | ₩65,230 | ₩65,244 | ₩64,041 | ₩64,375 | -1.31% | 1.6만 |
|---|
| 2025.10.21 | ₩64,669 | ₩65,343 | ₩64,669 | ₩65,310 | +0.99% | 6.3천 |
|---|
| 2025.10.20 | ₩64,308 | ₩64,721 | ₩64,259 | ₩64,629 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩63,574 | ₩63,834 | ₩63,353 | ₩63,827 | +0.40% | 1.2만 |
|---|
| 2025.10.16 | ₩64,574 | ₩64,609 | ₩63,483 | ₩63,719 | -1.32% | 9천 |
|---|
| 2025.10.15 | ₩64,949 | ₩65,003 | ₩64,028 | ₩64,428 | -0.80% | 9.8천 |
|---|
| 2025.10.14 | ₩63,413 | ₩64,721 | ₩63,413 | ₩64,379 | +1.52% | 1.3만 |
|---|
| 2025.10.13 | ₩64,135 | ₩64,468 | ₩64,001 | ₩64,188 | +0.08% | 6.6만 |
|---|
| 2025.10.10 | ₩65,417 | ₩65,443 | ₩63,355 | ₩63,355 | -3.15% | 4.3만 |
|---|