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 | ₩63,336 | ₩63,948 | ₩63,336 | ₩63,855 | +0.82% | 1.3만 |
| 2026.10.08 | ₩62,390 | ₩62,723 | ₩62,110 | ₩62,723 | +0.53% | 1.9만 |
| 2026.10.07 | ₩62,816 | ₩62,949 | ₩62,342 | ₩62,887 | +0.11% | 1.3만 |
| 2026.10.06 | ₩62,763 | ₩63,501 | ₩62,763 | ₩63,482 | +1.15% | 2만 |
| 2026.10.05 | ₩61,844 | ₩62,439 | ₩61,757 | ₩62,377 | +0.86% | 1.3만 |
| 2026.10.02 | ₩61,897 | ₩61,910 | ₩61,764 | ₩61,824 | -0.12% | 5.6천 |
| 2026.10.01 | ₩60,525 | ₩61,384 | ₩60,356 | ₩61,244 | +1.19% | 2.4만 |
| 2026.09.30 | ₩60,778 | ₩60,778 | ₩60,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,259 |
| -0.85% |
| 1.5만 |
| 2026.09.29 | ₩60,578 | ₩60,578 | ₩60,086 | ₩60,432 | -0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩60,459 | ₩60,645 | ₩60,059 | ₩60,499 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩61,724 | ₩61,736 | ₩61,338 | ₩61,436 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩61,218 | ₩61,524 | ₩61,111 | ₩61,490 | +0.44% | 1.5만 |
|---|
| 2026.09.23 | ₩61,857 | ₩61,884 | ₩61,284 | ₩61,438 | -0.68% | 3.3만 |
|---|
| 2026.09.22 | ₩61,977 | ₩61,977 | ₩61,564 | ₩61,800 | -0.29% | 1.5만 |
|---|
| 2026.09.21 | ₩61,391 | ₩61,737 | ₩61,178 | ₩61,603 | +0.34% | 5.6천 |
|---|
| 2026.09.18 | ₩60,705 | ₩60,705 | ₩60,325 | ₩60,658 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩61,244 | ₩61,244 | ₩60,499 | ₩60,499 | -1.22% | 1.3만 |
|---|
| 2026.09.16 | ₩60,419 | ₩60,738 | ₩59,859 | ₩60,205 | -0.35% | 1.7만 |
|---|
| 2026.09.15 | ₩60,672 | ₩60,672 | ₩60,099 | ₩60,099 | -0.94% | 2.1만 |
|---|
| 2026.09.14 | ₩60,392 | ₩60,938 | ₩60,245 | ₩60,792 | +0.66% | 1.1만 |
|---|
| 2026.09.11 | ₩60,765 | ₩61,138 | ₩60,765 | ₩60,951 | +0.31% | 1.7만 |
|---|
| 2026.09.10 | ₩60,365 | ₩60,898 | ₩60,251 | ₩60,272 | -0.15% | 1.2만 |
|---|
| 2026.09.09 | ₩61,631 | ₩61,631 | ₩60,951 | ₩60,951 | -1.10% | 1.2만 |
|---|
| 2026.09.08 | ₩62,044 | ₩62,097 | ₩61,709 | ₩61,804 | -0.39% | 1.3만 |
|---|
| 2026.09.04 | ₩61,791 | ₩62,017 | ₩61,599 | ₩62,004 | +0.34% | 1.1만 |
|---|
| 2026.09.03 | ₩62,337 | ₩62,337 | ₩61,597 | ₩62,084 | -0.41% | 1.2만 |
|---|
| 2026.09.02 | ₩61,870 | ₩61,977 | ₩61,631 | ₩61,761 | -0.18% | 8.8천 |
|---|
| 2026.09.01 | ₩62,650 | ₩62,763 | ₩62,057 | ₩62,110 | -0.86% | 1.2만 |
|---|
| 2026.08.31 | ₩63,709 | ₩63,922 | ₩63,709 | ₩63,835 | +0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩64,894 | ₩64,894 | ₩63,984 | ₩63,984 | -1.40% | 5.4천 |
|---|
| 2026.08.27 | ₩64,521 | ₩65,054 | ₩64,521 | ₩64,866 | +0.53% | 1만 |
|---|
| 2026.08.26 | ₩63,296 | ₩64,128 | ₩63,296 | ₩64,002 | +1.12% | 1.2만 |
|---|
| 2026.08.25 | ₩64,228 | ₩64,228 | ₩63,510 | ₩63,714 | -0.80% | 6.2천 |
|---|
| 2026.08.24 | ₩64,281 | ₩64,281 | ₩63,685 | ₩63,828 | -0.70% | 9.5천 |
|---|
| 2026.08.21 | ₩64,401 | ₩64,628 | ₩64,114 | ₩64,574 | +0.27% | 1.3만 |
|---|
| 2026.08.20 | ₩64,215 | ₩64,388 | ₩63,908 | ₩63,908 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩64,694 | ₩64,841 | ₩64,568 | ₩64,606 | -0.14% | 1만 |
|---|
| 2026.08.18 | ₩64,641 | ₩64,974 | ₩64,252 | ₩64,252 | -0.60% | 7.9천 |
|---|
| 2026.08.17 | ₩65,600 | ₩65,600 | ₩65,081 | ₩65,134 | -0.71% | 1.2만 |
|---|
| 2026.08.14 | ₩65,960 | ₩66,053 | ₩65,600 | ₩65,600 | -0.55% | 1.1만 |
|---|
| 2026.08.13 | ₩65,174 | ₩65,906 | ₩65,174 | ₩65,885 | +1.09% | 2.3만 |
|---|
| 2026.08.12 | ₩65,041 | ₩65,160 | ₩64,788 | ₩64,894 | -0.23% | 1.4만 |
|---|
| 2026.08.11 | ₩64,654 | ₩65,001 | ₩64,654 | ₩64,668 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩64,161 | ₩64,668 | ₩64,161 | ₩64,521 | +0.56% | 7.8천 |
|---|
| 2026.08.07 | ₩63,762 | ₩64,309 | ₩63,635 | ₩64,288 | +0.83% | 5.2천 |
|---|
| 2026.08.06 | ₩63,103 | ₩63,449 | ₩62,630 | ₩62,638 | -0.74% | 1.6만 |
|---|
| 2026.08.05 | ₩64,588 | ₩64,588 | ₩64,002 | ₩64,108 | -0.74% | 1.3만 |
|---|
| 2026.08.04 | ₩63,410 | ₩64,335 | ₩63,410 | ₩64,192 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩61,857 | ₩62,742 | ₩61,857 | ₩62,670 | +1.31% | 7.9천 |
|---|
| 2026.07.31 | ₩61,764 | ₩61,764 | ₩61,018 | ₩61,324 | -0.71% | 2.5만 |
|---|
| 2026.07.30 | ₩61,165 | ₩61,165 | ₩60,300 | ₩61,111 | -0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩61,511 | ₩61,897 | ₩60,965 | ₩61,066 | -0.72% | 8.3천 |
|---|
| 2026.07.28 | ₩61,031 | ₩61,671 | ₩60,785 | ₩61,565 | +0.88% | 5.2천 |
|---|
| 2026.07.27 | ₩61,071 | ₩61,244 | ₩60,657 | ₩61,038 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩60,352 | ₩60,457 | ₩59,826 | ₩60,139 | -0.35% | 7.8천 |
|---|
| 2026.07.23 | ₩60,565 | ₩60,865 | ₩60,122 | ₩60,259 | -0.51% | 2.1만 |
|---|
| 2026.07.22 | ₩61,391 | ₩61,391 | ₩60,632 | ₩60,792 | -0.98% | 8천 |
|---|
| 2026.07.21 | ₩61,924 | ₩61,924 | ₩61,624 | ₩61,649 | -0.44% | 1.7만 |
|---|
| 2026.07.20 | ₩61,751 | ₩62,056 | ₩61,491 | ₩61,607 | -0.23% | 1.2만 |
|---|
| 2026.07.17 | ₩60,938 | ₩61,524 | ₩60,938 | ₩61,375 | +0.72% | 5.5천 |
|---|
| 2026.07.16 | ₩61,791 | ₩61,910 | ₩61,644 | ₩61,870 | +0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩63,136 | ₩63,136 | ₩61,804 | ₩62,030 | -1.75% | 8.6천 |
|---|
| 2026.07.14 | ₩62,723 | ₩63,063 | ₩62,523 | ₩62,670 | -0.08% | 1.3만 |
|---|
| 2026.07.13 | ₩62,563 | ₩63,123 | ₩62,363 | ₩62,544 | -0.03% | 7.8천 |
|---|
| 2026.07.10 | ₩63,184 | ₩63,184 | ₩62,603 | ₩62,676 | -0.80% | 3.3만 |
|---|
| 2026.07.09 | ₩62,457 | ₩63,356 | ₩62,457 | ₩63,149 | +1.11% | 9.9천 |
|---|
| 2026.07.08 | ₩61,604 | ₩61,950 | ₩61,244 | ₩61,950 | +0.56% | 1.7만 |
|---|
| 2026.07.07 | ₩63,123 | ₩63,123 | ₩62,363 | ₩62,417 | -1.12% | 1만 |
|---|
| 2026.07.06 | ₩62,576 | ₩63,282 | ₩62,576 | ₩63,242 | +1.06% | 2.2만 |
|---|
| 2026.07.02 | ₩62,909 | ₩63,296 | ₩62,210 | ₩62,483 | -0.68% | 1.4만 |
|---|
| 2026.07.01 | ₩62,590 | ₩63,460 | ₩62,543 | ₩62,723 | +0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩61,724 | ₩62,550 | ₩61,724 | ₩62,550 | +1.34% | 2.4만 |
|---|
| 2026.06.29 | ₩61,391 | ₩61,797 | ₩61,085 | ₩61,791 | +0.65% | 1.7만 |
|---|
| 2026.06.26 | ₩59,952 | ₩60,925 | ₩59,952 | ₩60,725 | +1.29% | 34.2만 |
|---|
| 2026.06.25 | ₩60,752 | ₩60,986 | ₩60,259 | ₩60,325 | -0.70% | 2.1만 |
|---|
| 2026.06.24 | ₩59,673 | ₩61,058 | ₩59,673 | ₩60,232 | +0.94% | 1.5만 |
|---|
| 2026.06.23 | ₩59,220 | ₩60,106 | ₩59,220 | ₩59,646 | +0.72% | 2.5만 |
|---|
| 2026.06.22 | ₩60,299 | ₩60,538 | ₩59,594 | ₩60,099 | -0.33% | 1.7만 |
|---|
| 2026.06.18 | ₩60,725 | ₩60,725 | ₩59,939 | ₩60,272 | -0.75% | 2.5만 |
|---|
| 2026.06.17 | ₩61,218 | ₩61,378 | ₩60,006 | ₩60,006 | -1.98% | 2.2만 |
|---|
| 2026.06.16 | ₩61,817 | ₩61,884 | ₩61,138 | ₩61,138 | -1.10% | 2.3만 |
|---|
| 2026.06.15 | ₩62,323 | ₩62,363 | ₩61,811 | ₩61,848 | -0.76% | 1.2만 |
|---|
| 2026.06.12 | ₩61,351 | ₩61,524 | ₩60,752 | ₩61,111 | -0.39% | 8.2천 |
|---|
| 2026.06.11 | ₩60,166 | ₩61,258 | ₩59,939 | ₩61,151 | +1.64% | 1.6만 |
|---|
| 2026.06.10 | ₩60,259 | ₩61,344 | ₩59,899 | ₩59,912 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩61,098 | ₩61,768 | ₩59,380 | ₩60,618 | -0.78% | 9천 |
|---|
| 2026.06.08 | ₩61,418 | ₩61,418 | ₩60,738 | ₩60,765 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩62,243 | ₩62,550 | ₩60,852 | ₩61,087 | -1.86% | 8.7천 |
|---|
| 2026.06.04 | ₩63,189 | ₩63,322 | ₩62,818 | ₩63,149 | -0.06% | 2.8만 |
|---|
| 2026.06.03 | ₩63,855 | ₩63,855 | ₩63,149 | ₩63,336 | -0.81% | 1.3만 |
|---|
| 2026.06.02 | ₩63,709 | ₩64,439 | ₩63,709 | ₩64,388 | +1.07% | 1.8만 |
|---|
| 2026.06.01 | ₩62,936 | ₩64,296 | ₩62,883 | ₩64,201 | +2.01% | 1.9만 |
|---|
| 2026.05.29 | ₩62,177 | ₩62,952 | ₩61,857 | ₩62,952 | +1.25% | 2만 |
|---|
| 2026.05.28 | ₩61,125 | ₩62,084 | ₩61,085 | ₩61,844 | +1.18% | 3.2만 |
|---|
| 2026.05.27 | ₩61,311 | ₩61,617 | ₩60,951 | ₩60,951 | -0.59% | 1.7만 |
|---|
| 2026.05.26 | ₩61,831 | ₩61,910 | ₩61,577 | ₩61,617 | -0.34% | 1.4만 |
|---|
| 2026.05.22 | ₩61,271 | ₩61,431 | ₩60,925 | ₩61,231 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩60,099 | ₩60,931 | ₩59,907 | ₩60,752 | +1.09% | 1.5만 |
|---|
| 2026.05.20 | ₩60,019 | ₩60,511 | ₩59,693 | ₩60,459 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩59,926 | ₩60,245 | ₩59,579 | ₩59,779 | -0.24% | 1.8만 |
|---|
| 2026.05.18 | ₩60,379 | ₩60,419 | ₩59,979 | ₩60,179 | -0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩59,873 | ₩60,670 | ₩59,873 | ₩60,352 | +0.80% | 1.5만 |
|---|
| 2026.05.14 | ₩60,392 | ₩60,911 | ₩60,032 | ₩60,618 | +0.37% | 1.6만 |
|---|
| 2026.05.13 | ₩60,565 | ₩60,565 | ₩59,533 | ₩60,126 | -0.73% | 1.8만 |
|---|
| 2026.05.12 | ₩60,951 | ₩60,951 | ₩60,172 | ₩60,672 | -0.46% | 2만 |
|---|
| 2026.05.11 | ₩61,165 | ₩61,284 | ₩60,938 | ₩61,111 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩61,724 | ₩61,724 | ₩60,725 | ₩61,191 | -0.86% | 2.1만 |
|---|
| 2026.05.07 | ₩62,337 | ₩62,576 | ₩61,504 | ₩61,845 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩61,071 | ₩61,178 | ₩60,512 | ₩61,163 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩60,525 | ₩60,632 | ₩60,046 | ₩60,512 | -0.02% | 3.2만 |
|---|
| 2026.05.04 | ₩59,779 | ₩60,312 | ₩59,406 | ₩59,886 | +0.18% | 2.5만 |
|---|
| 2026.05.01 | ₩59,659 | ₩59,966 | ₩59,199 | ₩59,686 | +0.04% | 2.7만 |
|---|
| 2026.04.30 | ₩57,861 | ₩58,847 | ₩57,575 | ₩58,846 | +1.70% | 4.1만 |
|---|
| 2026.04.29 | ₩57,835 | ₩57,835 | ₩56,989 | ₩57,302 | -0.92% | 2.7만 |
|---|
| 2026.04.28 | ₩57,981 | ₩58,221 | ₩57,422 | ₩57,675 | -0.53% | 4.6만 |
|---|
| 2026.04.27 | ₩58,101 | ₩58,514 | ₩57,941 | ₩58,341 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩58,234 | ₩58,234 | ₩57,368 | ₩58,114 | -0.21% | 1.6만 |
|---|
| 2026.04.23 | ₩58,527 | ₩58,527 | ₩57,209 | ₩57,994 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩59,180 | ₩59,322 | ₩58,527 | ₩59,080 | -0.17% | 2.2만 |
|---|
| 2026.04.21 | ₩59,220 | ₩59,759 | ₩58,514 | ₩58,727 | -0.83% | 1.3만 |
|---|
| 2026.04.20 | ₩58,267 | ₩58,953 | ₩58,267 | ₩58,953 | +1.18% | 1.6만 |
|---|
| 2026.04.17 | ₩58,194 | ₩58,887 | ₩58,194 | ₩58,501 | +0.53% | 2.1만 |
|---|
| 2026.04.16 | ₩57,928 | ₩58,074 | ₩57,435 | ₩57,436 | -0.85% | 3.8만 |
|---|
| 2026.04.15 | ₩56,849 | ₩57,568 | ₩56,849 | ₩57,462 | +1.08% | 2.5만 |
|---|
| 2026.04.14 | ₩56,423 | ₩56,716 | ₩56,300 | ₩56,463 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩54,558 | ₩56,023 | ₩54,389 | ₩56,023 | +2.69% | 6.5만 |
|---|
| 2026.04.10 | ₩55,570 | ₩55,570 | ₩54,565 | ₩54,678 | -1.61% | 2.4만 |
|---|
| 2026.04.09 | ₩56,090 | ₩56,090 | ₩55,077 | ₩55,344 | -1.33% | 3.6만 |
|---|
| 2026.04.08 | ₩57,009 | ₩57,009 | ₩56,103 | ₩56,289 | -1.26% | 2.9만 |
|---|
| 2026.04.07 | ₩55,197 | ₩55,197 | ₩54,398 | ₩54,846 | -0.64% | 4.5만 |
|---|
| 2026.04.06 | ₩55,544 | ₩55,663 | ₩55,290 | ₩55,584 | +0.07% | 3만 |
|---|
| 2026.04.02 | ₩53,972 | ₩55,569 | ₩53,972 | ₩55,430 | +2.70% | 1.9만 |
|---|
| 2026.04.01 | ₩55,184 | ₩55,584 | ₩54,875 | ₩55,091 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩53,772 | ₩54,731 | ₩53,279 | ₩54,718 | +1.76% | 5.3만 |
|---|
| 2026.03.30 | ₩53,852 | ₩53,945 | ₩52,726 | ₩52,973 | -1.63% | 7.4만 |
|---|
| 2026.03.27 | ₩54,065 | ₩54,105 | ₩53,213 | ₩53,266 | -1.48% | 10.9만 |
|---|
| 2026.03.26 | ₩55,037 | ₩55,783 | ₩54,518 | ₩54,518 | -0.94% | 2.1만 |
|---|
| 2026.03.25 | ₩55,943 | ₩56,210 | ₩55,024 | ₩55,610 | -0.60% | 4.1만 |
|---|
| 2026.03.24 | ₩55,623 | ₩55,623 | ₩55,024 | ₩55,264 | -0.65% | 4.5만 |
|---|
| 2026.03.23 | ₩56,329 | ₩56,935 | ₩55,956 | ₩56,143 | -0.33% | 3.7만 |
|---|
| 2026.03.20 | ₩56,236 | ₩56,236 | ₩54,864 | ₩55,290 | -1.68% | 5만 |
|---|
| 2026.03.19 | ₩55,650 | ₩56,589 | ₩55,650 | ₩56,316 | +1.20% | 3.6만 |
|---|
| 2026.03.18 | ₩56,329 | ₩56,942 | ₩56,170 | ₩56,170 | -0.28% | 2.6만 |
|---|
| 2026.03.17 | ₩56,396 | ₩57,129 | ₩56,396 | ₩56,636 | +0.43% | 3.1만 |
|---|
| 2026.03.16 | ₩55,837 | ₩56,387 | ₩55,837 | ₩56,090 | +0.45% | 2만 |
|---|
| 2026.03.13 | ₩55,690 | ₩56,074 | ₩55,104 | ₩55,184 | -0.91% | 4.9만 |
|---|
| 2026.03.12 | ₩56,423 | ₩57,135 | ₩55,370 | ₩55,410 | -1.79% | 5.8만 |
|---|
| 2026.03.11 | ₩57,368 | ₩57,621 | ₩56,543 | ₩56,942 | -0.74% | 2.1만 |
|---|
| 2026.03.10 | ₩58,447 | ₩58,447 | ₩57,302 | ₩57,408 | -1.78% | 2.8만 |
|---|
| 2026.03.09 | ₩57,062 | ₩58,343 | ₩56,676 | ₩58,301 | +2.17% | 4.4만 |
|---|
| 2026.03.06 | ₩57,368 | ₩58,181 | ₩57,169 | ₩57,741 | +0.65% | 2.4만 |
|---|
| 2026.03.05 | ₩58,154 | ₩58,887 | ₩57,548 | ₩58,301 | +0.25% | 3.1만 |
|---|
| 2026.03.04 | ₩58,634 | ₩58,674 | ₩58,221 | ₩58,554 | -0.14% | 21.2만 |
|---|
| 2026.03.03 | ₩56,862 | ₩58,538 | ₩56,463 | ₩58,181 | +2.32% | 2.8만 |
|---|
| 2026.03.02 | ₩57,688 | ₩58,900 | ₩57,688 | ₩58,554 | +1.50% | 2.8만 |
|---|
| 2026.02.27 | ₩58,101 | ₩58,634 | ₩58,054 | ₩58,634 | +0.92% | 1.7만 |
|---|
| 2026.02.26 | ₩58,208 | ₩59,171 | ₩58,208 | ₩59,127 | +1.58% | 1.6만 |
|---|
| 2026.02.25 | ₩57,901 | ₩58,181 | ₩57,599 | ₩58,048 | +0.25% | 1.7만 |
|---|
| 2026.02.24 | ₩56,423 | ₩57,468 | ₩56,423 | ₩57,315 | +1.58% | 2.4만 |
|---|
| 2026.02.23 | ₩57,928 | ₩57,928 | ₩56,409 | ₩56,529 | -2.41% | 3.3만 |
|---|
| 2026.02.20 | ₩57,981 | ₩59,047 | ₩57,928 | ₩58,181 | +0.34% | 4.6만 |
|---|
| 2026.02.19 | ₩57,994 | ₩58,168 | ₩57,608 | ₩58,168 | +0.30% | 1.9만 |
|---|
| 2026.02.18 | ₩57,755 | ₩58,647 | ₩57,755 | ₩58,314 | +0.97% | 2만 |
|---|
| 2026.02.17 | ₩57,488 | ₩57,733 | ₩56,836 | ₩57,688 | +0.35% | 2.5만 |
|---|
| 2026.02.13 | ₩56,942 | ₩58,101 | ₩56,609 | ₩57,808 | +1.52% | 2.2만 |
|---|
| 2026.02.12 | ₩58,367 | ₩58,541 | ₩56,056 | ₩56,543 | -3.13% | 2.8만 |
|---|
| 2026.02.11 | ₩59,526 | ₩59,526 | ₩57,775 | ₩58,208 | -2.22% | 2.6만 |
|---|
| 2026.02.10 | ₩59,100 | ₩59,729 | ₩58,980 | ₩59,113 | +0.02% | 3.7만 |
|---|
| 2026.02.09 | ₩58,114 | ₩59,167 | ₩57,848 | ₩59,047 | +1.60% | 3.2만 |
|---|
| 2026.02.06 | ₩57,462 | ₩58,141 | ₩57,065 | ₩58,128 | +1.16% | 2.1만 |
|---|
| 2026.02.05 | ₩57,568 | ₩57,728 | ₩56,463 | ₩56,622 | -1.64% | 2.5만 |
|---|
| 2026.02.04 | ₩58,660 | ₩58,660 | ₩57,202 | ₩58,021 | -1.09% | 2.9만 |
|---|
| 2026.02.03 | ₩60,019 | ₩60,019 | ₩57,977 | ₩58,527 | -2.49% | 3.3만 |
|---|
| 2026.02.02 | ₩60,099 | ₩60,698 | ₩60,099 | ₩60,192 | +0.16% | 3.8만 |
|---|
| 2026.01.30 | ₩60,685 | ₩61,031 | ₩60,039 | ₩60,179 | -0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩62,377 | ₩62,377 | ₩60,618 | ₩60,938 | -2.31% | 11.5만 |
|---|
| 2026.01.28 | ₩63,482 | ₩63,482 | ₩62,203 | ₩62,483 | -1.57% | 2.4만 |
|---|
| 2026.01.27 | ₩63,935 | ₩63,935 | ₩63,322 | ₩63,336 | -0.94% | 2.8만 |
|---|
| 2026.01.26 | ₩63,469 | ₩63,805 | ₩63,469 | ₩63,562 | +0.15% | 3.1만 |
|---|
| 2026.01.23 | ₩63,562 | ₩63,562 | ₩63,136 | ₩63,362 | -0.31% | 2.7만 |
|---|
| 2026.01.22 | ₩63,429 | ₩63,722 | ₩63,429 | ₩63,695 | +0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩62,590 | ₩63,402 | ₩62,463 | ₩63,069 | +0.77% | 2.8만 |
|---|
| 2026.01.20 | ₩62,603 | ₩63,189 | ₩62,283 | ₩62,323 | -0.45% | 2.6만 |
|---|
| 2026.01.16 | ₩64,148 | ₩64,451 | ₩63,722 | ₩63,775 | -0.58% | 3.1만 |
|---|
| 2026.01.15 | ₩64,375 | ₩64,646 | ₩63,970 | ₩64,015 | -0.56% | 3.4만 |
|---|
| 2026.01.14 | ₩64,628 | ₩64,628 | ₩63,649 | ₩64,055 | -0.89% | 1.9만 |
|---|
| 2026.01.13 | ₩65,147 | ₩65,254 | ₩64,596 | ₩64,782 | -0.56% | 2.1만 |
|---|
| 2026.01.12 | ₩64,601 | ₩65,098 | ₩64,601 | ₩65,027 | +0.66% | 2.5만 |
|---|
| 2026.01.09 | ₩65,134 | ₩65,294 | ₩64,894 | ₩65,121 | -0.02% | 2만 |
|---|
| 2026.01.08 | ₩65,773 | ₩65,773 | ₩64,721 | ₩64,748 | -1.56% | 2만 |
|---|
| 2026.01.07 | ₩65,813 | ₩66,199 | ₩65,667 | ₩65,853 | +0.06% | 3.1만 |
|---|
| 2026.01.06 | ₩64,494 | ₩65,880 | ₩64,367 | ₩65,826 | +2.07% | 2.1만 |
|---|
| 2026.01.05 | ₩63,642 | ₩64,788 | ₩63,416 | ₩64,481 | +1.32% | 2.9만 |
|---|
| 2026.01.02 | ₩64,015 | ₩64,015 | ₩62,949 | ₩63,376 | -1.00% | 2.3만 |
|---|
| 2025.12.31 | ₩64,268 | ₩64,268 | ₩63,593 | ₩63,593 | -1.05% | 1.6만 |
|---|
| 2025.12.30 | ₩64,528 | ₩64,528 | ₩64,228 | ₩64,228 | -0.46% | 1.6만 |
|---|
| 2025.12.29 | ₩64,455 | ₩64,784 | ₩64,401 | ₩64,601 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩64,841 | ₩64,841 | ₩64,561 | ₩64,831 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩64,721 | ₩64,854 | ₩64,437 | ₩64,801 | +0.12% | 4.3만 |
|---|
| 2025.12.23 | ₩64,694 | ₩64,694 | ₩64,281 | ₩64,614 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩64,641 | ₩65,073 | ₩64,641 | ₩64,934 | +0.45% | 4.3만 |
|---|
| 2025.12.19 | ₩63,868 | ₩64,681 | ₩63,868 | ₩64,455 | +0.92% | 3.6만 |
|---|
| 2025.12.18 | ₩63,602 | ₩64,055 | ₩63,495 | ₩63,709 | +0.17% | 2.7만 |
|---|
| 2025.12.17 | ₩63,509 | ₩63,815 | ₩62,772 | ₩62,843 | -1.05% | 4.9만 |
|---|
| 2025.12.16 | ₩63,376 | ₩63,822 | ₩63,083 | ₩63,376 | 0.00% | 7.1만 |
|---|
| 2025.12.15 | ₩64,275 | ₩64,308 | ₩63,456 | ₩63,469 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩64,827 | ₩64,881 | ₩63,868 | ₩63,975 | -1.31% | 2.4만 |
|---|
| 2025.12.11 | ₩64,308 | ₩64,827 | ₩64,132 | ₩64,788 | +0.75% | 11.5만 |
|---|
| 2025.12.10 | ₩63,575 | ₩64,544 | ₩63,575 | ₩64,161 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩63,589 | ₩63,928 | ₩63,575 | ₩63,575 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩64,268 | ₩64,268 | ₩63,495 | ₩63,642 | -0.97% | 2.3만 |
|---|
| 2025.12.05 | ₩63,695 | ₩64,175 | ₩63,695 | ₩63,908 | +0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩63,296 | ₩63,562 | ₩62,909 | ₩63,562 | +0.42% | 2.4만 |
|---|
| 2025.12.03 | ₩62,723 | ₩63,201 | ₩62,652 | ₩63,149 | +0.68% | 2.1만 |
|---|
| 2025.12.02 | ₩63,016 | ₩63,016 | ₩62,670 | ₩62,683 | -0.53% | 2.2만 |
|---|
| 2025.12.01 | ₩62,084 | ₩62,750 | ₩62,084 | ₩62,190 | +0.17% | 2만 |
|---|
| 2025.11.28 | ₩62,350 | ₩62,909 | ₩62,350 | ₩62,723 | +0.60% | 1.5만 |
|---|
| 2025.11.26 | ₩62,337 | ₩62,430 | ₩62,222 | ₩62,222 | -0.18% | 1.3만 |
|---|
| 2025.11.25 | ₩61,258 | ₩62,390 | ₩61,258 | ₩62,350 | +1.78% | 5.4만 |
|---|
| 2025.11.24 | ₩61,271 | ₩61,551 | ₩60,999 | ₩61,404 | +0.22% | 9.2천 |
|---|
| 2025.11.21 | ₩60,299 | ₩61,338 | ₩60,052 | ₩60,941 | +1.06% | 1.3만 |
|---|
| 2025.11.20 | ₩61,924 | ₩62,008 | ₩60,103 | ₩60,272 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩61,151 | ₩61,258 | ₩60,818 | ₩61,191 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩60,871 | ₩61,484 | ₩60,685 | ₩61,138 | +0.44% | 3.6만 |
|---|
| 2025.11.17 | ₩62,124 | ₩62,173 | ₩60,925 | ₩61,071 | -1.69% | 1.9만 |
|---|
| 2025.11.14 | ₩61,857 | ₩62,895 | ₩61,857 | ₩62,270 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩63,722 | ₩63,862 | ₩62,643 | ₩62,670 | -1.65% | 1.8만 |
|---|
| 2025.11.12 | ₩64,348 | ₩64,508 | ₩64,015 | ₩64,015 | -0.52% | 9.4천 |
|---|
| 2025.11.11 | ₩63,815 | ₩64,273 | ₩63,815 | ₩64,157 | +0.54% | 1.5만 |
|---|
| 2025.11.10 | ₩63,962 | ₩64,068 | ₩63,322 | ₩63,828 | -0.21% | 14만 |
|---|
| 2025.11.07 | ₩62,417 | ₩63,442 | ₩62,257 | ₩63,416 | +1.60% | 1.9만 |
|---|
| 2025.11.06 | ₩63,975 | ₩63,975 | ₩62,803 | ₩63,029 | -1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩63,815 | ₩64,638 | ₩63,815 | ₩64,373 | +0.87% | 8.5천 |
|---|
| 2025.11.04 | ₩64,321 | ₩64,674 | ₩64,084 | ₩64,122 | -0.31% | 1.3만 |
|---|
| 2025.11.03 | ₩65,160 | ₩65,160 | ₩64,248 | ₩65,087 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩63,908 | ₩64,788 | ₩63,908 | ₩64,748 | +1.31% | 1.6만 |
|---|
| 2025.10.30 | ₩63,629 | ₩64,301 | ₩63,420 | ₩63,420 | -0.33% | 1.3만 |
|---|
| 2025.10.29 | ₩64,814 | ₩64,814 | ₩64,015 | ₩64,241 | -0.88% | 1.2만 |
|---|
| 2025.10.28 | ₩65,667 | ₩65,667 | ₩65,081 | ₩65,081 | -0.89% | 1.2만 |
|---|
| 2025.10.27 | ₩65,800 | ₩65,933 | ₩65,453 | ₩65,693 | -0.16% | 2.3만 |
|---|
| 2025.10.24 | ₩65,467 | ₩65,693 | ₩65,267 | ₩65,294 | -0.26% | 2.1만 |
|---|
| 2025.10.23 | ₩64,375 | ₩65,041 | ₩64,375 | ₩65,041 | +1.03% | 1.3만 |
|---|
| 2025.10.22 | ₩65,054 | ₩65,069 | ₩63,868 | ₩64,201 | -1.31% | 1.6만 |
|---|
| 2025.10.21 | ₩64,494 | ₩65,167 | ₩64,494 | ₩65,134 | +0.99% | 6.3천 |
|---|
| 2025.10.20 | ₩64,135 | ₩64,546 | ₩64,086 | ₩64,455 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩63,402 | ₩63,662 | ₩63,182 | ₩63,655 | +0.40% | 1.2만 |
|---|
| 2025.10.16 | ₩64,400 | ₩64,435 | ₩63,312 | ₩63,547 | -1.32% | 9천 |
|---|
| 2025.10.15 | ₩64,774 | ₩64,827 | ₩63,855 | ₩64,255 | -0.80% | 9.8천 |
|---|
| 2025.10.14 | ₩63,242 | ₩64,546 | ₩63,242 | ₩64,205 | +1.52% | 1.3만 |
|---|
| 2025.10.13 | ₩63,962 | ₩64,295 | ₩63,828 | ₩64,015 | +0.08% | 6.6만 |
|---|
| 2025.10.10 | ₩65,240 | ₩65,267 | ₩63,184 | ₩63,184 | -3.15% | 4.3만 |
|---|