시장 데이터를 불러오는 중
전체 종목
Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF 과거 주가
Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF · NUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF · NUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,365 | ₩30,392 | ₩30,338 | ₩30,378 | +0.04% | 4.5천 |
| 2026.10.08 | ₩30,338 | ₩30,405 | ₩30,338 | ₩30,405 | +0.22% | 2.3만 |
| 2026.10.07 | ₩30,311 | ₩30,392 | ₩30,311 | ₩30,351 | +0.13% | 2천 |
| 2026.10.06 | ₩30,299 | ₩30,365 | ₩30,299 | ₩30,338 | +0.13% | 2.3천 |
| 2026.10.05 | ₩30,298 | ₩30,298 | ₩30,231 | ₩30,271 | -0.09% | 3.5만 |
| 2026.10.02 | ₩30,365 | ₩30,392 | ₩30,284 | ₩30,288 | -0.25% | 2.8만 |
| 2026.10.01 | ₩30,191 | ₩30,346 | ₩30,191 | ₩30,331 | +0.47% | 5.5천 |
| 2026.09.30 | ₩30,378 | ₩30,378 | ₩30,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,358 |
| -0.07% |
| 2.7천 |
| 2026.09.29 | ₩30,351 | ₩30,378 | ₩30,311 | ₩30,311 | -0.13% | 4.4만 |
|---|
| 2026.09.28 | ₩30,365 | ₩30,378 | ₩30,338 | ₩30,358 | -0.02% | 1.3만 |
|---|
| 2026.09.25 | ₩30,378 | ₩30,405 | ₩30,378 | ₩30,405 | +0.09% | 1.6천 |
|---|
| 2026.09.24 | ₩30,418 | ₩30,418 | ₩30,365 | ₩30,365 | -0.18% | 9.4천 |
|---|
| 2026.09.23 | ₩30,445 | ₩30,445 | ₩30,392 | ₩30,405 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩30,512 | ₩30,526 | ₩30,485 | ₩30,526 | +0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩30,499 | ₩30,539 | ₩30,485 | ₩30,519 | +0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩30,499 | ₩30,499 | ₩30,476 | ₩30,485 | -0.04% | 800 |
|---|
| 2026.09.17 | ₩30,539 | ₩30,551 | ₩30,526 | ₩30,539 | 0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩30,552 | ₩30,552 | ₩30,479 | ₩30,479 | -0.24% | 1.1천 |
|---|
| 2026.09.15 | ₩30,539 | ₩30,539 | ₩30,512 | ₩30,519 | -0.07% | 1천 |
|---|
| 2026.09.14 | ₩30,526 | ₩30,546 | ₩30,499 | ₩30,519 | -0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩30,579 | ₩30,579 | ₩30,539 | ₩30,559 | -0.07% | 3.3천 |
|---|
| 2026.09.10 | ₩30,633 | ₩30,633 | ₩30,573 | ₩30,579 | -0.17% | 3천 |
|---|
| 2026.09.09 | ₩30,820 | ₩30,820 | ₩30,700 | ₩30,707 | -0.37% | 1만 |
|---|
| 2026.09.08 | ₩30,727 | ₩30,727 | ₩30,686 | ₩30,712 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩30,700 | ₩30,707 | ₩30,700 | ₩30,707 | +0.02% | 1.7천 |
|---|
| 2026.09.03 | ₩30,727 | ₩30,727 | ₩30,713 | ₩30,720 | -0.02% | 5.4천 |
|---|
| 2026.09.02 | ₩30,686 | ₩30,700 | ₩30,660 | ₩30,686 | 0.00% | 3.9천 |
|---|
| 2026.09.01 | ₩30,689 | ₩30,711 | ₩30,673 | ₩30,673 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩30,820 | ₩30,820 | ₩30,807 | ₩30,819 | -0.00% | 800 |
|---|
| 2026.08.28 | ₩30,887 | ₩30,887 | ₩30,807 | ₩30,807 | -0.26% | 1.3천 |
|---|
| 2026.08.27 | ₩30,861 | ₩30,887 | ₩30,847 | ₩30,861 | 0.00% | 1.6천 |
|---|
| 2026.08.26 | ₩30,914 | ₩30,914 | ₩30,753 | ₩30,820 | -0.30% | 4.1만 |
|---|
| 2026.08.25 | ₩30,934 | ₩30,946 | ₩30,928 | ₩30,946 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩30,901 | ₩30,914 | ₩30,887 | ₩30,914 | +0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩30,901 | ₩30,901 | ₩30,887 | ₩30,901 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩30,914 | ₩30,954 | ₩30,908 | ₩30,941 | +0.09% | 3.2만 |
|---|
| 2026.08.19 | ₩30,889 | ₩30,968 | ₩30,889 | ₩30,968 | +0.26% | 2.1만 |
|---|
| 2026.08.18 | ₩30,901 | ₩30,914 | ₩30,887 | ₩30,908 | +0.02% | 8.9천 |
|---|
| 2026.08.17 | ₩30,925 | ₩30,954 | ₩30,921 | ₩30,928 | +0.01% | 6.9천 |
|---|
| 2026.08.14 | ₩30,925 | ₩30,928 | ₩30,901 | ₩30,921 | -0.01% | 1.3만 |
|---|
| 2026.08.13 | ₩30,941 | ₩30,954 | ₩30,914 | ₩30,954 | +0.04% | 7.8천 |
|---|
| 2026.08.12 | ₩30,874 | ₩30,894 | ₩30,874 | ₩30,894 | +0.07% | 900 |
|---|
| 2026.08.11 | ₩30,858 | ₩30,901 | ₩30,847 | ₩30,887 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩30,823 | ₩30,834 | ₩30,823 | ₩30,834 | +0.03% | 1.4천 |
|---|
| 2026.08.07 | ₩30,874 | ₩30,874 | ₩30,874 | ₩30,874 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩30,834 | ₩30,861 | ₩30,834 | ₩30,849 | +0.05% | 4.2천 |
|---|
| 2026.08.05 | ₩30,849 | ₩30,862 | ₩30,847 | ₩30,854 | +0.02% | 4천 |
|---|
| 2026.08.04 | ₩30,861 | ₩30,874 | ₩30,847 | ₩30,874 | +0.04% | 4.2천 |
|---|
| 2026.08.03 | ₩30,820 | ₩30,834 | ₩30,807 | ₩30,820 | 0.00% | 9.4천 |
|---|
| 2026.07.31 | ₩30,896 | ₩30,896 | ₩30,893 | ₩30,894 | -0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩30,914 | ₩30,921 | ₩30,901 | ₩30,921 | +0.02% | 4.9천 |
|---|
| 2026.07.29 | ₩30,887 | ₩30,887 | ₩30,834 | ₩30,887 | 0.00% | 9.4천 |
|---|
| 2026.07.28 | ₩30,954 | ₩30,954 | ₩30,887 | ₩30,901 | -0.17% | 700 |
|---|
| 2026.07.27 | ₩30,874 | ₩30,881 | ₩30,867 | ₩30,867 | -0.02% | 1.7천 |
|---|
| 2026.07.24 | ₩30,854 | ₩30,861 | ₩30,827 | ₩30,854 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩30,820 | ₩30,827 | ₩30,814 | ₩30,814 | -0.02% | 1.5천 |
|---|
| 2026.07.22 | ₩30,867 | ₩30,885 | ₩30,861 | ₩30,874 | +0.02% | 5.8천 |
|---|
| 2026.07.21 | ₩30,901 | ₩30,901 | ₩30,861 | ₩30,894 | -0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩30,928 | ₩30,928 | ₩30,921 | ₩30,921 | -0.02% | 2.1천 |
|---|
| 2026.07.17 | ₩30,981 | ₩30,981 | ₩30,961 | ₩30,961 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩30,934 | ₩30,995 | ₩30,934 | ₩30,981 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩30,940 | ₩30,981 | ₩30,928 | ₩30,954 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩30,901 | ₩30,901 | ₩30,894 | ₩30,894 | -0.02% | 300 |
|---|
| 2026.07.13 | ₩30,881 | ₩30,881 | ₩30,847 | ₩30,854 | -0.09% | 7.4천 |
|---|
| 2026.07.10 | ₩30,916 | ₩30,929 | ₩30,901 | ₩30,901 | -0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩30,901 | ₩30,914 | ₩30,887 | ₩30,908 | +0.02% | 1.4천 |
|---|
| 2026.07.08 | ₩30,867 | ₩30,894 | ₩30,867 | ₩30,887 | +0.07% | 1.4천 |
|---|
| 2026.07.07 | ₩30,941 | ₩30,968 | ₩30,914 | ₩30,914 | -0.09% | 3.4천 |
|---|
| 2026.07.06 | ₩30,964 | ₩30,967 | ₩30,961 | ₩30,961 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩30,954 | ₩30,968 | ₩30,954 | ₩30,961 | +0.02% | 2.1만 |
|---|
| 2026.07.01 | ₩30,934 | ₩30,941 | ₩30,928 | ₩30,934 | 0.00% | 2.2만 |
|---|
| 2026.06.30 | ₩31,062 | ₩31,070 | ₩31,048 | ₩31,062 | 0.00% | 4.6천 |
|---|
| 2026.06.29 | ₩31,075 | ₩31,083 | ₩31,075 | ₩31,082 | +0.02% | 3.5천 |
|---|
| 2026.06.26 | ₩31,082 | ₩31,082 | ₩31,075 | ₩31,082 | 0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩31,075 | ₩31,075 | ₩31,042 | ₩31,055 | -0.06% | 4.7천 |
|---|
| 2026.06.24 | ₩31,035 | ₩31,035 | ₩31,021 | ₩31,028 | -0.02% | 3.4천 |
|---|
| 2026.06.23 | ₩31,008 | ₩31,008 | ₩30,961 | ₩30,995 | -0.04% | 4.4천 |
|---|
| 2026.06.22 | ₩30,968 | ₩30,968 | ₩30,954 | ₩30,968 | 0.00% | 7.4천 |
|---|
| 2026.06.18 | ₩31,001 | ₩31,001 | ₩31,001 | ₩31,001 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩31,021 | ₩31,042 | ₩30,941 | ₩30,961 | -0.19% | 3.2천 |
|---|
| 2026.06.16 | ₩31,015 | ₩31,095 | ₩31,015 | ₩31,062 | +0.15% | 2.6천 |
|---|
| 2026.06.15 | ₩31,035 | ₩31,062 | ₩31,028 | ₩31,048 | +0.04% | 7.9천 |
|---|
| 2026.06.12 | ₩31,011 | ₩31,021 | ₩30,995 | ₩31,015 | +0.01% | 2.5천 |
|---|
| 2026.06.11 | ₩30,954 | ₩31,035 | ₩30,954 | ₩31,035 | +0.26% | 1.2만 |
|---|
| 2026.06.10 | ₩30,941 | ₩30,995 | ₩30,941 | ₩30,954 | +0.04% | 5.2천 |
|---|
| 2026.06.09 | ₩30,948 | ₩30,954 | ₩30,921 | ₩30,941 | -0.02% | 9.9천 |
|---|
| 2026.06.08 | ₩30,928 | ₩30,941 | ₩30,914 | ₩30,928 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩31,035 | ₩31,035 | ₩30,901 | ₩30,921 | -0.37% | 1.3만 |
|---|
| 2026.06.04 | ₩30,975 | ₩31,095 | ₩30,968 | ₩30,995 | +0.06% | 2.3만 |
|---|
| 2026.06.03 | ₩30,961 | ₩30,968 | ₩30,948 | ₩30,968 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩30,968 | ₩30,981 | ₩30,968 | ₩30,968 | 0.00% | 3.5천 |
|---|
| 2026.06.01 | ₩30,928 | ₩30,981 | ₩30,928 | ₩30,968 | +0.13% | 1.4천 |
|---|
| 2026.05.29 | ₩31,102 | ₩31,102 | ₩31,082 | ₩31,082 | -0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩31,055 | ₩31,062 | ₩31,048 | ₩31,048 | -0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩31,048 | ₩31,055 | ₩31,048 | ₩31,054 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩31,035 | ₩31,062 | ₩31,028 | ₩31,042 | +0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩30,996 | ₩31,008 | ₩30,981 | ₩31,008 | +0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩30,995 | ₩31,034 | ₩30,995 | ₩31,015 | +0.06% | 1.5천 |
|---|
| 2026.05.20 | ₩31,075 | ₩31,075 | ₩30,968 | ₩31,048 | -0.09% | 7.2천 |
|---|
| 2026.05.19 | ₩30,901 | ₩30,913 | ₩30,887 | ₩30,908 | +0.02% | 5.7천 |
|---|
| 2026.05.18 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 3천 |
|---|
| 2026.05.15 | ₩31,008 | ₩31,008 | ₩30,968 | ₩30,981 | -0.09% | 1.4천 |
|---|
| 2026.05.14 | ₩31,042 | ₩31,042 | ₩31,019 | ₩31,019 | -0.07% | 1.9천 |
|---|
| 2026.05.13 | ₩31,035 | ₩31,035 | ₩31,028 | ₩31,028 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩31,021 | ₩31,035 | ₩31,015 | ₩31,028 | +0.02% | 4.9천 |
|---|
| 2026.05.11 | ₩31,075 | ₩31,075 | ₩31,048 | ₩31,062 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩31,102 | ₩31,102 | ₩31,095 | ₩31,095 | -0.02% | 2.2천 |
|---|
| 2026.05.07 | ₩31,055 | ₩31,062 | ₩31,055 | ₩31,055 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩31,088 | ₩31,095 | ₩31,075 | ₩31,095 | +0.02% | 2.4천 |
|---|
| 2026.05.05 | ₩31,035 | ₩31,048 | ₩31,028 | ₩31,028 | -0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩31,048 | ₩31,048 | ₩31,001 | ₩31,001 | -0.15% | 3.4천 |
|---|
| 2026.05.01 | ₩31,062 | ₩31,075 | ₩31,055 | ₩31,055 | -0.02% | 4.2천 |
|---|
| 2026.04.30 | ₩31,155 | ₩31,155 | ₩31,149 | ₩31,149 | -0.02% | 400 |
|---|
| 2026.04.29 | ₩31,155 | ₩31,162 | ₩31,115 | ₩31,142 | -0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩31,169 | ₩31,182 | ₩31,169 | ₩31,182 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩31,184 | ₩31,209 | ₩31,184 | ₩31,202 | +0.06% | 6.3천 |
|---|
| 2026.04.24 | ₩31,176 | ₩31,229 | ₩31,176 | ₩31,229 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩31,222 | ₩31,222 | ₩31,189 | ₩31,189 | -0.11% | 2.6천 |
|---|
| 2026.04.22 | ₩31,216 | ₩31,222 | ₩31,216 | ₩31,216 | 0.00% | 2.5천 |
|---|
| 2026.04.21 | ₩31,155 | ₩31,222 | ₩31,155 | ₩31,182 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩31,249 | ₩31,276 | ₩31,237 | ₩31,269 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩31,283 | ₩31,283 | ₩31,269 | ₩31,269 | -0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩31,209 | ₩31,209 | ₩31,189 | ₩31,202 | -0.02% | 1만 |
|---|
| 2026.04.15 | ₩31,202 | ₩31,216 | ₩31,202 | ₩31,216 | +0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,196 | ₩31,222 | ₩31,196 | ₩31,209 | +0.04% | 2.5천 |
|---|
| 2026.04.13 | ₩31,169 | ₩31,174 | ₩31,158 | ₩31,174 | +0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩31,155 | ₩31,178 | ₩31,142 | ₩31,149 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩31,088 | ₩31,189 | ₩31,088 | ₩31,182 | +0.30% | 8.2천 |
|---|
| 2026.04.08 | ₩31,182 | ₩31,182 | ₩31,149 | ₩31,162 | -0.06% | 7.1천 |
|---|
| 2026.04.07 | ₩31,075 | ₩31,135 | ₩31,075 | ₩31,135 | +0.19% | 8.1천 |
|---|
| 2026.04.06 | ₩31,102 | ₩31,102 | ₩31,088 | ₩31,094 | -0.03% | 3.6천 |
|---|
| 2026.04.02 | ₩31,142 | ₩31,142 | ₩31,129 | ₩31,135 | -0.02% | 5.6천 |
|---|
| 2026.04.01 | ₩31,115 | ₩31,115 | ₩31,102 | ₩31,109 | -0.02% | 6.7천 |
|---|
| 2026.03.31 | ₩31,189 | ₩31,236 | ₩31,189 | ₩31,229 | +0.13% | 7.4천 |
|---|
| 2026.03.30 | ₩31,129 | ₩31,162 | ₩31,115 | ₩31,142 | +0.04% | 1.2만 |
|---|
| 2026.03.27 | ₩30,968 | ₩31,095 | ₩30,968 | ₩31,088 | +0.39% | 8.7천 |
|---|
| 2026.03.26 | ₩31,088 | ₩31,088 | ₩31,042 | ₩31,042 | -0.15% | 500 |
|---|
| 2026.03.25 | ₩31,131 | ₩31,155 | ₩31,131 | ₩31,139 | +0.03% | 2.7천 |
|---|
| 2026.03.24 | ₩31,102 | ₩31,115 | ₩31,062 | ₩31,095 | -0.02% | 2.5천 |
|---|
| 2026.03.23 | ₩31,142 | ₩31,169 | ₩31,115 | ₩31,142 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩31,129 | ₩31,129 | ₩31,095 | ₩31,095 | -0.11% | 2.3천 |
|---|
| 2026.03.19 | ₩31,149 | ₩31,209 | ₩31,142 | ₩31,209 | +0.19% | 4.1천 |
|---|
| 2026.03.18 | ₩31,236 | ₩31,236 | ₩31,202 | ₩31,202 | -0.11% | 1.8천 |
|---|
| 2026.03.17 | ₩31,263 | ₩31,263 | ₩31,249 | ₩31,256 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩31,228 | ₩31,236 | ₩31,220 | ₩31,229 | +0.00% | 700 |
|---|
| 2026.03.13 | ₩31,196 | ₩31,209 | ₩31,169 | ₩31,169 | -0.09% | 2.1만 |
|---|
| 2026.03.12 | ₩31,236 | ₩31,236 | ₩31,182 | ₩31,189 | -0.15% | 3.9천 |
|---|
| 2026.03.11 | ₩31,289 | ₩31,289 | ₩31,267 | ₩31,269 | -0.06% | 2.7천 |
|---|
| 2026.03.10 | ₩31,343 | ₩31,350 | ₩31,310 | ₩31,310 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩31,303 | ₩31,340 | ₩31,296 | ₩31,340 | +0.12% | 2.9천 |
|---|
| 2026.03.06 | ₩31,323 | ₩31,350 | ₩31,323 | ₩31,323 | 0.00% | 2천 |
|---|
| 2026.03.05 | ₩31,289 | ₩31,330 | ₩31,289 | ₩31,316 | +0.09% | 7.9천 |
|---|
| 2026.03.04 | ₩31,370 | ₩31,370 | ₩31,350 | ₩31,350 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩31,343 | ₩31,383 | ₩31,343 | ₩31,377 | +0.11% | 2천 |
|---|
| 2026.03.02 | ₩31,377 | ₩31,397 | ₩31,377 | ₩31,390 | +0.04% | 5.8천 |
|---|
| 2026.02.27 | ₩31,537 | ₩31,537 | ₩31,537 | ₩31,537 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩31,478 | ₩31,504 | ₩31,477 | ₩31,497 | +0.06% | 3만 |
|---|
| 2026.02.25 | ₩31,464 | ₩31,470 | ₩31,461 | ₩31,470 | +0.02% | 4.8천 |
|---|
| 2026.02.24 | ₩31,477 | ₩31,490 | ₩31,477 | ₩31,484 | +0.02% | 5.1천 |
|---|
| 2026.02.23 | ₩31,470 | ₩31,504 | ₩31,470 | ₩31,497 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩31,464 | ₩31,464 | ₩31,450 | ₩31,457 | -0.02% | 1천 |
|---|
| 2026.02.19 | ₩31,437 | ₩31,477 | ₩31,437 | ₩31,464 | +0.09% | 6.4천 |
|---|
| 2026.02.18 | ₩31,450 | ₩31,464 | ₩31,444 | ₩31,464 | +0.04% | 8.3천 |
|---|
| 2026.02.17 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩31,476 | ₩31,476 | ₩31,470 | ₩31,470 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩31,375 | ₩31,417 | ₩31,375 | ₩31,417 | +0.13% | 2.3천 |
|---|
| 2026.02.11 | ₩31,370 | ₩31,395 | ₩31,363 | ₩31,363 | -0.02% | 3.4천 |
|---|
| 2026.02.10 | ₩31,403 | ₩31,410 | ₩31,383 | ₩31,403 | 0.00% | 3.8만 |
|---|
| 2026.02.09 | ₩31,356 | ₩31,383 | ₩31,356 | ₩31,377 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩31,356 | ₩31,356 | ₩31,350 | ₩31,350 | -0.02% | 1.1천 |
|---|
| 2026.02.05 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩31,283 | ₩31,283 | ₩31,276 | ₩31,283 | 0.00% | 1.7천 |
|---|
| 2026.02.03 | ₩31,276 | ₩31,289 | ₩31,269 | ₩31,289 | +0.04% | 2.4천 |
|---|
| 2026.02.02 | ₩31,276 | ₩31,303 | ₩31,276 | ₩31,303 | +0.09% | 2.2천 |
|---|
| 2026.01.30 | ₩31,383 | ₩31,397 | ₩31,370 | ₩31,390 | +0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩31,375 | ₩31,377 | ₩31,375 | ₩31,377 | +0.00% | 400 |
|---|
| 2026.01.28 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩31,316 | ₩31,383 | ₩31,316 | ₩31,370 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩31,342 | ₩31,342 | ₩31,334 | ₩31,336 | -0.02% | 1.2천 |
|---|
| 2026.01.23 | ₩31,324 | ₩31,330 | ₩31,316 | ₩31,330 | +0.02% | 1.1천 |
|---|
| 2026.01.22 | ₩31,303 | ₩31,330 | ₩31,303 | ₩31,330 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,310 | ₩31,331 | ₩31,308 | ₩31,331 | +0.07% | 4.1천 |
|---|
| 2026.01.20 | ₩31,303 | ₩31,330 | ₩31,303 | ₩31,323 | +0.06% | 5.8천 |
|---|
| 2026.01.16 | ₩31,343 | ₩31,343 | ₩31,316 | ₩31,323 | -0.06% | 8.2천 |
|---|
| 2026.01.15 | ₩31,356 | ₩31,369 | ₩31,343 | ₩31,356 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩31,363 | ₩31,370 | ₩31,356 | ₩31,363 | 0.00% | 2.7천 |
|---|
| 2026.01.13 | ₩31,343 | ₩31,350 | ₩31,335 | ₩31,350 | +0.02% | 6.6천 |
|---|
| 2026.01.12 | ₩31,330 | ₩31,370 | ₩31,323 | ₩31,343 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩31,343 | ₩31,356 | ₩31,330 | ₩31,343 | 0.00% | 1.8만 |
|---|
| 2026.01.08 | ₩31,343 | ₩31,370 | ₩31,336 | ₩31,350 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩31,356 | ₩31,370 | ₩31,356 | ₩31,369 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,356 | ₩31,370 | ₩31,343 | ₩31,363 | +0.02% | 2.4천 |
|---|
| 2026.01.05 | ₩31,330 | ₩31,397 | ₩31,330 | ₩31,397 | +0.21% | 1.9만 |
|---|
| 2026.01.02 | ₩31,335 | ₩31,370 | ₩31,330 | ₩31,343 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩31,343 | ₩31,356 | ₩31,336 | ₩31,336 | -0.02% | 2.1천 |
|---|
| 2025.12.30 | ₩31,355 | ₩31,383 | ₩31,343 | ₩31,356 | +0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩31,336 | ₩31,343 | ₩31,334 | ₩31,335 | -0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩31,330 | ₩31,330 | ₩31,316 | ₩31,323 | -0.02% | 600 |
|---|
| 2025.12.24 | ₩31,289 | ₩31,289 | ₩31,283 | ₩31,283 | -0.02% | 3.8천 |
|---|
| 2025.12.23 | ₩31,249 | ₩31,261 | ₩31,209 | ₩31,256 | +0.02% | 6.6천 |
|---|
| 2025.12.22 | ₩31,276 | ₩31,303 | ₩31,269 | ₩31,283 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩31,276 | ₩31,303 | ₩31,276 | ₩31,296 | +0.06% | 5.3천 |
|---|
| 2025.12.18 | ₩31,303 | ₩31,330 | ₩31,129 | ₩31,296 | -0.02% | 8.4만 |
|---|
| 2025.12.17 | ₩31,423 | ₩31,423 | ₩31,397 | ₩31,410 | -0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩31,410 | ₩31,410 | ₩31,383 | ₩31,409 | -0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩31,383 | ₩31,397 | ₩31,370 | ₩31,383 | 0.00% | 4천 |
|---|
| 2025.12.12 | ₩31,303 | ₩31,373 | ₩31,303 | ₩31,370 | +0.21% | 2.2천 |
|---|
| 2025.12.11 | ₩31,383 | ₩31,390 | ₩31,363 | ₩31,363 | -0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩31,310 | ₩31,330 | ₩31,310 | ₩31,323 | +0.04% | 3.1천 |
|---|
| 2025.12.09 | ₩31,322 | ₩31,330 | ₩31,303 | ₩31,316 | -0.02% | 3.2천 |
|---|
| 2025.12.08 | ₩31,370 | ₩31,370 | ₩31,316 | ₩31,323 | -0.15% | 2.6천 |
|---|
| 2025.12.05 | ₩31,303 | ₩31,370 | ₩31,303 | ₩31,350 | +0.15% | 5.3천 |
|---|
| 2025.12.04 | ₩31,316 | ₩31,377 | ₩31,316 | ₩31,363 | +0.15% | 5.5천 |
|---|
| 2025.12.03 | ₩31,383 | ₩31,390 | ₩31,383 | ₩31,390 | +0.02% | 600 |
|---|
| 2025.12.02 | ₩31,343 | ₩31,366 | ₩31,336 | ₩31,363 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩31,343 | ₩31,356 | ₩31,343 | ₩31,356 | +0.04% | 500 |
|---|
| 2025.11.28 | ₩31,490 | ₩31,517 | ₩31,490 | ₩31,504 | +0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩31,477 | ₩31,504 | ₩31,470 | ₩31,504 | +0.09% | 1.3만 |
|---|
| 2025.11.24 | ₩31,450 | ₩31,477 | ₩31,450 | ₩31,464 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩31,450 | ₩31,450 | ₩31,410 | ₩31,450 | 0.00% | 3.8천 |
|---|
| 2025.11.20 | ₩31,390 | ₩31,410 | ₩31,390 | ₩31,397 | +0.02% | 4.1천 |
|---|
| 2025.11.19 | ₩31,383 | ₩31,398 | ₩31,383 | ₩31,383 | 0.00% | 2.6천 |
|---|
| 2025.11.18 | ₩31,383 | ₩31,385 | ₩31,370 | ₩31,383 | 0.00% | 2.4천 |
|---|
| 2025.11.17 | ₩31,343 | ₩31,356 | ₩31,343 | ₩31,356 | +0.04% | 1.4천 |
|---|
| 2025.11.14 | ₩31,370 | ₩31,370 | ₩31,330 | ₩31,343 | -0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩31,370 | ₩31,370 | ₩31,343 | ₩31,346 | -0.08% | 1.6천 |
|---|
| 2025.11.12 | ₩31,383 | ₩31,383 | ₩31,356 | ₩31,374 | -0.03% | 4.6천 |
|---|
| 2025.11.11 | ₩31,370 | ₩31,397 | ₩31,370 | ₩31,390 | +0.06% | 9.5천 |
|---|
| 2025.11.10 | ₩31,359 | ₩31,363 | ₩31,343 | ₩31,363 | +0.01% | 2.3천 |
|---|
| 2025.11.07 | ₩31,343 | ₩31,383 | ₩31,343 | ₩31,370 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩31,410 | ₩31,410 | ₩31,347 | ₩31,363 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩31,302 | ₩31,303 | ₩31,289 | ₩31,296 | -0.02% | 2.8천 |
|---|
| 2025.11.04 | ₩31,343 | ₩31,343 | ₩31,336 | ₩31,336 | -0.02% | 3.6천 |
|---|
| 2025.11.03 | ₩31,330 | ₩31,343 | ₩31,303 | ₩31,328 | -0.00% | 8.4천 |
|---|
| 2025.10.31 | ₩31,410 | ₩31,427 | ₩31,410 | ₩31,423 | +0.04% | 900 |
|---|
| 2025.10.30 | ₩31,417 | ₩31,423 | ₩31,397 | ₩31,410 | -0.02% | 9천 |
|---|
| 2025.10.29 | ₩31,500 | ₩31,500 | ₩31,419 | ₩31,430 | -0.22% | 3.2천 |
|---|
| 2025.10.28 | ₩31,494 | ₩31,517 | ₩31,494 | ₩31,504 | +0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩31,477 | ₩31,490 | ₩31,477 | ₩31,490 | +0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩31,517 | ₩31,517 | ₩31,504 | ₩31,504 | -0.04% | 400 |
|---|
| 2025.10.23 | ₩31,500 | ₩31,500 | ₩31,497 | ₩31,497 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩31,477 | ₩31,531 | ₩31,477 | ₩31,517 | +0.13% | 4천 |
|---|
| 2025.10.21 | ₩31,521 | ₩31,531 | ₩31,490 | ₩31,504 | -0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩31,497 | ₩31,497 | ₩31,490 | ₩31,490 | -0.02% | 1.3천 |
|---|
| 2025.10.17 | ₩31,493 | ₩31,493 | ₩31,486 | ₩31,490 | -0.01% | 2.6천 |
|---|
| 2025.10.16 | ₩31,437 | ₩31,504 | ₩31,437 | ₩31,504 | +0.21% | 4.4천 |
|---|
| 2025.10.15 | ₩31,437 | ₩31,464 | ₩31,437 | ₩31,457 | +0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩31,450 | ₩31,457 | ₩31,437 | ₩31,457 | +0.02% | 1.1천 |
|---|
| 2025.10.13 | ₩31,423 | ₩31,425 | ₩31,423 | ₩31,425 | +0.00% | 3.3천 |
|---|
| 2025.10.10 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 300 |
|---|