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 | ₩30,246 | ₩30,273 | ₩30,219 | ₩30,259 | +0.04% | 4.5천 |
| 2026.10.08 | ₩30,219 | ₩30,286 | ₩30,219 | ₩30,286 | +0.22% | 2.3만 |
| 2026.10.07 | ₩30,193 | ₩30,273 | ₩30,193 | ₩30,233 | +0.13% | 2천 |
| 2026.10.06 | ₩30,181 | ₩30,246 | ₩30,181 | ₩30,219 | +0.13% | 2.3천 |
| 2026.10.05 | ₩30,179 | ₩30,179 | ₩30,113 | ₩30,153 | -0.09% | 3.5만 |
| 2026.10.02 | ₩30,246 | ₩30,273 | ₩30,166 | ₩30,170 | -0.25% | 2.8만 |
| 2026.10.01 | ₩30,073 | ₩30,227 | ₩30,073 | ₩30,213 | +0.47% | 5.5천 |
| 2026.09.30 | ₩30,259 | ₩30,259 | ₩30,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,239 |
| -0.07% |
| 2.7천 |
| 2026.09.29 | ₩30,233 | ₩30,259 | ₩30,193 | ₩30,193 | -0.13% | 4.4만 |
|---|
| 2026.09.28 | ₩30,246 | ₩30,259 | ₩30,219 | ₩30,239 | -0.02% | 1.3만 |
|---|
| 2026.09.25 | ₩30,259 | ₩30,286 | ₩30,259 | ₩30,286 | +0.09% | 1.6천 |
|---|
| 2026.09.24 | ₩30,300 | ₩30,300 | ₩30,246 | ₩30,246 | -0.18% | 9.4천 |
|---|
| 2026.09.23 | ₩30,326 | ₩30,326 | ₩30,273 | ₩30,286 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩30,393 | ₩30,406 | ₩30,366 | ₩30,406 | +0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩30,380 | ₩30,420 | ₩30,366 | ₩30,400 | +0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩30,380 | ₩30,380 | ₩30,357 | ₩30,366 | -0.04% | 800 |
|---|
| 2026.09.17 | ₩30,420 | ₩30,432 | ₩30,406 | ₩30,420 | 0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩30,433 | ₩30,433 | ₩30,360 | ₩30,360 | -0.24% | 1.1천 |
|---|
| 2026.09.15 | ₩30,420 | ₩30,420 | ₩30,393 | ₩30,400 | -0.07% | 1천 |
|---|
| 2026.09.14 | ₩30,406 | ₩30,426 | ₩30,380 | ₩30,400 | -0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩30,460 | ₩30,460 | ₩30,420 | ₩30,440 | -0.07% | 3.3천 |
|---|
| 2026.09.10 | ₩30,513 | ₩30,513 | ₩30,453 | ₩30,460 | -0.17% | 3천 |
|---|
| 2026.09.09 | ₩30,700 | ₩30,700 | ₩30,580 | ₩30,586 | -0.37% | 1만 |
|---|
| 2026.09.08 | ₩30,607 | ₩30,607 | ₩30,566 | ₩30,592 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩30,580 | ₩30,586 | ₩30,580 | ₩30,586 | +0.02% | 1.7천 |
|---|
| 2026.09.03 | ₩30,607 | ₩30,607 | ₩30,593 | ₩30,600 | -0.02% | 5.4천 |
|---|
| 2026.09.02 | ₩30,566 | ₩30,580 | ₩30,540 | ₩30,566 | 0.00% | 3.9천 |
|---|
| 2026.09.01 | ₩30,569 | ₩30,590 | ₩30,553 | ₩30,553 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩30,700 | ₩30,700 | ₩30,687 | ₩30,699 | -0.00% | 800 |
|---|
| 2026.08.28 | ₩30,767 | ₩30,767 | ₩30,687 | ₩30,687 | -0.26% | 1.3천 |
|---|
| 2026.08.27 | ₩30,740 | ₩30,767 | ₩30,727 | ₩30,740 | 0.00% | 1.6천 |
|---|
| 2026.08.26 | ₩30,793 | ₩30,793 | ₩30,633 | ₩30,700 | -0.30% | 4.1만 |
|---|
| 2026.08.25 | ₩30,813 | ₩30,825 | ₩30,807 | ₩30,825 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩30,780 | ₩30,793 | ₩30,767 | ₩30,793 | +0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩30,780 | ₩30,780 | ₩30,767 | ₩30,780 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩30,793 | ₩30,833 | ₩30,787 | ₩30,820 | +0.09% | 3.2만 |
|---|
| 2026.08.19 | ₩30,768 | ₩30,847 | ₩30,768 | ₩30,847 | +0.26% | 2.1만 |
|---|
| 2026.08.18 | ₩30,780 | ₩30,793 | ₩30,767 | ₩30,787 | +0.02% | 8.9천 |
|---|
| 2026.08.17 | ₩30,804 | ₩30,833 | ₩30,800 | ₩30,807 | +0.01% | 6.9천 |
|---|
| 2026.08.14 | ₩30,804 | ₩30,807 | ₩30,780 | ₩30,800 | -0.01% | 1.3만 |
|---|
| 2026.08.13 | ₩30,820 | ₩30,833 | ₩30,793 | ₩30,833 | +0.04% | 7.8천 |
|---|
| 2026.08.12 | ₩30,753 | ₩30,773 | ₩30,753 | ₩30,773 | +0.07% | 900 |
|---|
| 2026.08.11 | ₩30,737 | ₩30,780 | ₩30,727 | ₩30,767 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩30,703 | ₩30,713 | ₩30,703 | ₩30,713 | +0.03% | 1.4천 |
|---|
| 2026.08.07 | ₩30,753 | ₩30,753 | ₩30,753 | ₩30,753 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩30,713 | ₩30,740 | ₩30,713 | ₩30,728 | +0.05% | 4.2천 |
|---|
| 2026.08.05 | ₩30,728 | ₩30,741 | ₩30,727 | ₩30,733 | +0.02% | 4천 |
|---|
| 2026.08.04 | ₩30,740 | ₩30,753 | ₩30,727 | ₩30,753 | +0.04% | 4.2천 |
|---|
| 2026.08.03 | ₩30,700 | ₩30,713 | ₩30,687 | ₩30,700 | 0.00% | 9.4천 |
|---|
| 2026.07.31 | ₩30,775 | ₩30,775 | ₩30,772 | ₩30,773 | -0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩30,793 | ₩30,800 | ₩30,780 | ₩30,800 | +0.02% | 4.9천 |
|---|
| 2026.07.29 | ₩30,767 | ₩30,767 | ₩30,713 | ₩30,767 | 0.00% | 9.4천 |
|---|
| 2026.07.28 | ₩30,833 | ₩30,833 | ₩30,767 | ₩30,780 | -0.17% | 700 |
|---|
| 2026.07.27 | ₩30,753 | ₩30,760 | ₩30,747 | ₩30,747 | -0.02% | 1.7천 |
|---|
| 2026.07.24 | ₩30,733 | ₩30,740 | ₩30,707 | ₩30,733 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩30,700 | ₩30,707 | ₩30,693 | ₩30,693 | -0.02% | 1.5천 |
|---|
| 2026.07.22 | ₩30,747 | ₩30,764 | ₩30,740 | ₩30,753 | +0.02% | 5.8천 |
|---|
| 2026.07.21 | ₩30,780 | ₩30,780 | ₩30,740 | ₩30,773 | -0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩30,807 | ₩30,807 | ₩30,800 | ₩30,800 | -0.02% | 2.1천 |
|---|
| 2026.07.17 | ₩30,860 | ₩30,860 | ₩30,840 | ₩30,840 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩30,813 | ₩30,873 | ₩30,813 | ₩30,860 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩30,819 | ₩30,860 | ₩30,807 | ₩30,833 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩30,780 | ₩30,780 | ₩30,773 | ₩30,773 | -0.02% | 300 |
|---|
| 2026.07.13 | ₩30,760 | ₩30,760 | ₩30,727 | ₩30,733 | -0.09% | 7.4천 |
|---|
| 2026.07.10 | ₩30,795 | ₩30,808 | ₩30,780 | ₩30,780 | -0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩30,780 | ₩30,793 | ₩30,767 | ₩30,787 | +0.02% | 1.4천 |
|---|
| 2026.07.08 | ₩30,747 | ₩30,773 | ₩30,747 | ₩30,767 | +0.07% | 1.4천 |
|---|
| 2026.07.07 | ₩30,820 | ₩30,847 | ₩30,793 | ₩30,793 | -0.09% | 3.4천 |
|---|
| 2026.07.06 | ₩30,843 | ₩30,845 | ₩30,840 | ₩30,840 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩30,833 | ₩30,847 | ₩30,833 | ₩30,840 | +0.02% | 2.1만 |
|---|
| 2026.07.01 | ₩30,813 | ₩30,820 | ₩30,807 | ₩30,813 | 0.00% | 2.2만 |
|---|
| 2026.06.30 | ₩30,940 | ₩30,948 | ₩30,927 | ₩30,940 | 0.00% | 4.6천 |
|---|
| 2026.06.29 | ₩30,954 | ₩30,962 | ₩30,954 | ₩30,960 | +0.02% | 3.5천 |
|---|
| 2026.06.26 | ₩30,960 | ₩30,960 | ₩30,954 | ₩30,960 | 0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,954 | ₩30,954 | ₩30,920 | ₩30,934 | -0.06% | 4.7천 |
|---|
| 2026.06.24 | ₩30,914 | ₩30,914 | ₩30,900 | ₩30,907 | -0.02% | 3.4천 |
|---|
| 2026.06.23 | ₩30,887 | ₩30,887 | ₩30,840 | ₩30,873 | -0.04% | 4.4천 |
|---|
| 2026.06.22 | ₩30,847 | ₩30,847 | ₩30,833 | ₩30,847 | 0.00% | 7.4천 |
|---|
| 2026.06.18 | ₩30,880 | ₩30,880 | ₩30,880 | ₩30,880 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩30,900 | ₩30,920 | ₩30,820 | ₩30,840 | -0.19% | 3.2천 |
|---|
| 2026.06.16 | ₩30,893 | ₩30,974 | ₩30,893 | ₩30,940 | +0.15% | 2.6천 |
|---|
| 2026.06.15 | ₩30,914 | ₩30,940 | ₩30,907 | ₩30,927 | +0.04% | 7.9천 |
|---|
| 2026.06.12 | ₩30,889 | ₩30,900 | ₩30,873 | ₩30,893 | +0.01% | 2.5천 |
|---|
| 2026.06.11 | ₩30,833 | ₩30,914 | ₩30,833 | ₩30,914 | +0.26% | 1.2만 |
|---|
| 2026.06.10 | ₩30,820 | ₩30,873 | ₩30,820 | ₩30,833 | +0.04% | 5.2천 |
|---|
| 2026.06.09 | ₩30,827 | ₩30,833 | ₩30,800 | ₩30,820 | -0.02% | 9.9천 |
|---|
| 2026.06.08 | ₩30,807 | ₩30,820 | ₩30,793 | ₩30,807 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩30,914 | ₩30,914 | ₩30,780 | ₩30,800 | -0.37% | 1.3만 |
|---|
| 2026.06.04 | ₩30,853 | ₩30,974 | ₩30,847 | ₩30,873 | +0.06% | 2.3만 |
|---|
| 2026.06.03 | ₩30,840 | ₩30,847 | ₩30,827 | ₩30,847 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩30,847 | ₩30,860 | ₩30,847 | ₩30,847 | 0.00% | 3.5천 |
|---|
| 2026.06.01 | ₩30,807 | ₩30,860 | ₩30,807 | ₩30,847 | +0.13% | 1.4천 |
|---|
| 2026.05.29 | ₩30,980 | ₩30,980 | ₩30,960 | ₩30,960 | -0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩30,934 | ₩30,940 | ₩30,927 | ₩30,927 | -0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩30,927 | ₩30,934 | ₩30,927 | ₩30,932 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩30,914 | ₩30,940 | ₩30,907 | ₩30,920 | +0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩30,875 | ₩30,887 | ₩30,860 | ₩30,887 | +0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩30,873 | ₩30,912 | ₩30,873 | ₩30,893 | +0.06% | 1.5천 |
|---|
| 2026.05.20 | ₩30,954 | ₩30,954 | ₩30,847 | ₩30,927 | -0.09% | 7.2천 |
|---|
| 2026.05.19 | ₩30,780 | ₩30,792 | ₩30,767 | ₩30,787 | +0.02% | 5.7천 |
|---|
| 2026.05.18 | ₩30,853 | ₩30,853 | ₩30,853 | ₩30,853 | 0.00% | 3천 |
|---|
| 2026.05.15 | ₩30,887 | ₩30,887 | ₩30,847 | ₩30,860 | -0.09% | 1.4천 |
|---|
| 2026.05.14 | ₩30,920 | ₩30,920 | ₩30,897 | ₩30,897 | -0.07% | 1.9천 |
|---|
| 2026.05.13 | ₩30,914 | ₩30,914 | ₩30,907 | ₩30,907 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩30,900 | ₩30,914 | ₩30,893 | ₩30,907 | +0.02% | 4.9천 |
|---|
| 2026.05.11 | ₩30,954 | ₩30,954 | ₩30,927 | ₩30,940 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩30,980 | ₩30,980 | ₩30,974 | ₩30,974 | -0.02% | 2.2천 |
|---|
| 2026.05.07 | ₩30,934 | ₩30,940 | ₩30,934 | ₩30,934 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩30,967 | ₩30,974 | ₩30,954 | ₩30,974 | +0.02% | 2.4천 |
|---|
| 2026.05.05 | ₩30,914 | ₩30,927 | ₩30,907 | ₩30,907 | -0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩30,927 | ₩30,927 | ₩30,880 | ₩30,880 | -0.15% | 3.4천 |
|---|
| 2026.05.01 | ₩30,940 | ₩30,954 | ₩30,934 | ₩30,934 | -0.02% | 4.2천 |
|---|
| 2026.04.30 | ₩31,034 | ₩31,034 | ₩31,027 | ₩31,027 | -0.02% | 400 |
|---|
| 2026.04.29 | ₩31,034 | ₩31,040 | ₩30,994 | ₩31,020 | -0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩31,047 | ₩31,060 | ₩31,047 | ₩31,060 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩31,062 | ₩31,087 | ₩31,062 | ₩31,080 | +0.06% | 6.3천 |
|---|
| 2026.04.24 | ₩31,054 | ₩31,107 | ₩31,054 | ₩31,107 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩31,100 | ₩31,100 | ₩31,067 | ₩31,067 | -0.11% | 2.6천 |
|---|
| 2026.04.22 | ₩31,094 | ₩31,100 | ₩31,094 | ₩31,094 | 0.00% | 2.5천 |
|---|
| 2026.04.21 | ₩31,034 | ₩31,100 | ₩31,034 | ₩31,060 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩31,127 | ₩31,154 | ₩31,115 | ₩31,147 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩31,160 | ₩31,160 | ₩31,147 | ₩31,147 | -0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩31,087 | ₩31,087 | ₩31,067 | ₩31,080 | -0.02% | 1만 |
|---|
| 2026.04.15 | ₩31,080 | ₩31,094 | ₩31,080 | ₩31,094 | +0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,074 | ₩31,100 | ₩31,074 | ₩31,087 | +0.04% | 2.5천 |
|---|
| 2026.04.13 | ₩31,047 | ₩31,052 | ₩31,036 | ₩31,052 | +0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩31,034 | ₩31,056 | ₩31,020 | ₩31,027 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩30,967 | ₩31,067 | ₩30,967 | ₩31,060 | +0.30% | 8.2천 |
|---|
| 2026.04.08 | ₩31,060 | ₩31,060 | ₩31,027 | ₩31,040 | -0.06% | 7.1천 |
|---|
| 2026.04.07 | ₩30,954 | ₩31,014 | ₩30,954 | ₩31,014 | +0.19% | 8.1천 |
|---|
| 2026.04.06 | ₩30,980 | ₩30,980 | ₩30,967 | ₩30,972 | -0.03% | 3.6천 |
|---|
| 2026.04.02 | ₩31,020 | ₩31,020 | ₩31,007 | ₩31,014 | -0.02% | 5.6천 |
|---|
| 2026.04.01 | ₩30,994 | ₩30,994 | ₩30,980 | ₩30,987 | -0.02% | 6.7천 |
|---|
| 2026.03.31 | ₩31,067 | ₩31,114 | ₩31,067 | ₩31,107 | +0.13% | 7.4천 |
|---|
| 2026.03.30 | ₩31,007 | ₩31,040 | ₩30,994 | ₩31,020 | +0.04% | 1.2만 |
|---|
| 2026.03.27 | ₩30,847 | ₩30,974 | ₩30,847 | ₩30,967 | +0.39% | 8.7천 |
|---|
| 2026.03.26 | ₩30,967 | ₩30,967 | ₩30,920 | ₩30,920 | -0.15% | 500 |
|---|
| 2026.03.25 | ₩31,010 | ₩31,034 | ₩31,010 | ₩31,018 | +0.03% | 2.7천 |
|---|
| 2026.03.24 | ₩30,980 | ₩30,994 | ₩30,940 | ₩30,974 | -0.02% | 2.5천 |
|---|
| 2026.03.23 | ₩31,020 | ₩31,047 | ₩30,994 | ₩31,020 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩31,007 | ₩31,007 | ₩30,974 | ₩30,974 | -0.11% | 2.3천 |
|---|
| 2026.03.19 | ₩31,027 | ₩31,087 | ₩31,020 | ₩31,087 | +0.19% | 4.1천 |
|---|
| 2026.03.18 | ₩31,114 | ₩31,114 | ₩31,080 | ₩31,080 | -0.11% | 1.8천 |
|---|
| 2026.03.17 | ₩31,140 | ₩31,140 | ₩31,127 | ₩31,134 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩31,106 | ₩31,114 | ₩31,098 | ₩31,107 | +0.00% | 700 |
|---|
| 2026.03.13 | ₩31,074 | ₩31,087 | ₩31,047 | ₩31,047 | -0.09% | 2.1만 |
|---|
| 2026.03.12 | ₩31,114 | ₩31,114 | ₩31,060 | ₩31,067 | -0.15% | 3.9천 |
|---|
| 2026.03.11 | ₩31,167 | ₩31,167 | ₩31,144 | ₩31,147 | -0.06% | 2.7천 |
|---|
| 2026.03.10 | ₩31,221 | ₩31,227 | ₩31,187 | ₩31,187 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩31,180 | ₩31,218 | ₩31,174 | ₩31,218 | +0.12% | 2.9천 |
|---|
| 2026.03.06 | ₩31,200 | ₩31,227 | ₩31,200 | ₩31,200 | 0.00% | 2천 |
|---|
| 2026.03.05 | ₩31,167 | ₩31,207 | ₩31,167 | ₩31,194 | +0.09% | 7.9천 |
|---|
| 2026.03.04 | ₩31,247 | ₩31,247 | ₩31,227 | ₩31,227 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩31,221 | ₩31,261 | ₩31,221 | ₩31,254 | +0.11% | 2천 |
|---|
| 2026.03.02 | ₩31,254 | ₩31,274 | ₩31,254 | ₩31,267 | +0.04% | 5.8천 |
|---|
| 2026.02.27 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩31,355 | ₩31,381 | ₩31,354 | ₩31,374 | +0.06% | 3만 |
|---|
| 2026.02.25 | ₩31,341 | ₩31,347 | ₩31,338 | ₩31,347 | +0.02% | 4.8천 |
|---|
| 2026.02.24 | ₩31,354 | ₩31,367 | ₩31,354 | ₩31,361 | +0.02% | 5.1천 |
|---|
| 2026.02.23 | ₩31,347 | ₩31,381 | ₩31,347 | ₩31,374 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩31,341 | ₩31,341 | ₩31,327 | ₩31,334 | -0.02% | 1천 |
|---|
| 2026.02.19 | ₩31,314 | ₩31,354 | ₩31,314 | ₩31,341 | +0.09% | 6.4천 |
|---|
| 2026.02.18 | ₩31,327 | ₩31,341 | ₩31,321 | ₩31,341 | +0.04% | 8.3천 |
|---|
| 2026.02.17 | ₩31,347 | ₩31,347 | ₩31,347 | ₩31,347 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩31,353 | ₩31,353 | ₩31,347 | ₩31,347 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩31,253 | ₩31,294 | ₩31,253 | ₩31,294 | +0.13% | 2.3천 |
|---|
| 2026.02.11 | ₩31,247 | ₩31,273 | ₩31,241 | ₩31,241 | -0.02% | 3.4천 |
|---|
| 2026.02.10 | ₩31,281 | ₩31,287 | ₩31,261 | ₩31,281 | 0.00% | 3.8만 |
|---|
| 2026.02.09 | ₩31,234 | ₩31,261 | ₩31,234 | ₩31,254 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩31,234 | ₩31,234 | ₩31,227 | ₩31,227 | -0.02% | 1.1천 |
|---|
| 2026.02.05 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩31,160 | ₩31,160 | ₩31,154 | ₩31,160 | 0.00% | 1.7천 |
|---|
| 2026.02.03 | ₩31,154 | ₩31,167 | ₩31,147 | ₩31,167 | +0.04% | 2.4천 |
|---|
| 2026.02.02 | ₩31,154 | ₩31,180 | ₩31,154 | ₩31,180 | +0.09% | 2.2천 |
|---|
| 2026.01.30 | ₩31,261 | ₩31,274 | ₩31,247 | ₩31,267 | +0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩31,253 | ₩31,254 | ₩31,253 | ₩31,254 | +0.00% | 400 |
|---|
| 2026.01.28 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩31,194 | ₩31,261 | ₩31,194 | ₩31,247 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩31,219 | ₩31,219 | ₩31,211 | ₩31,214 | -0.02% | 1.2천 |
|---|
| 2026.01.23 | ₩31,202 | ₩31,207 | ₩31,194 | ₩31,207 | +0.02% | 1.1천 |
|---|
| 2026.01.22 | ₩31,180 | ₩31,207 | ₩31,180 | ₩31,207 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,187 | ₩31,208 | ₩31,186 | ₩31,208 | +0.07% | 4.1천 |
|---|
| 2026.01.20 | ₩31,180 | ₩31,207 | ₩31,180 | ₩31,200 | +0.06% | 5.8천 |
|---|
| 2026.01.16 | ₩31,221 | ₩31,221 | ₩31,194 | ₩31,200 | -0.06% | 8.2천 |
|---|
| 2026.01.15 | ₩31,234 | ₩31,246 | ₩31,221 | ₩31,234 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩31,241 | ₩31,247 | ₩31,234 | ₩31,241 | 0.00% | 2.7천 |
|---|
| 2026.01.13 | ₩31,221 | ₩31,227 | ₩31,212 | ₩31,227 | +0.02% | 6.6천 |
|---|
| 2026.01.12 | ₩31,207 | ₩31,247 | ₩31,200 | ₩31,221 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩31,221 | ₩31,234 | ₩31,207 | ₩31,221 | 0.00% | 1.8만 |
|---|
| 2026.01.08 | ₩31,221 | ₩31,247 | ₩31,214 | ₩31,227 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩31,234 | ₩31,247 | ₩31,234 | ₩31,246 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,234 | ₩31,247 | ₩31,221 | ₩31,241 | +0.02% | 2.4천 |
|---|
| 2026.01.05 | ₩31,207 | ₩31,274 | ₩31,207 | ₩31,274 | +0.21% | 1.9만 |
|---|
| 2026.01.02 | ₩31,212 | ₩31,247 | ₩31,207 | ₩31,221 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩31,221 | ₩31,234 | ₩31,214 | ₩31,214 | -0.02% | 2.1천 |
|---|
| 2025.12.30 | ₩31,233 | ₩31,261 | ₩31,221 | ₩31,234 | +0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩31,214 | ₩31,221 | ₩31,211 | ₩31,212 | -0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩31,207 | ₩31,207 | ₩31,194 | ₩31,200 | -0.02% | 600 |
|---|
| 2025.12.24 | ₩31,167 | ₩31,167 | ₩31,160 | ₩31,160 | -0.02% | 3.8천 |
|---|
| 2025.12.23 | ₩31,127 | ₩31,139 | ₩31,087 | ₩31,134 | +0.02% | 6.6천 |
|---|
| 2025.12.22 | ₩31,154 | ₩31,180 | ₩31,147 | ₩31,160 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩31,154 | ₩31,180 | ₩31,154 | ₩31,174 | +0.06% | 5.3천 |
|---|
| 2025.12.18 | ₩31,180 | ₩31,207 | ₩31,007 | ₩31,174 | -0.02% | 8.4만 |
|---|
| 2025.12.17 | ₩31,301 | ₩31,301 | ₩31,274 | ₩31,287 | -0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩31,287 | ₩31,287 | ₩31,261 | ₩31,286 | -0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩31,261 | ₩31,274 | ₩31,247 | ₩31,261 | 0.00% | 4천 |
|---|
| 2025.12.12 | ₩31,180 | ₩31,250 | ₩31,180 | ₩31,247 | +0.21% | 2.2천 |
|---|
| 2025.12.11 | ₩31,261 | ₩31,267 | ₩31,241 | ₩31,241 | -0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩31,187 | ₩31,207 | ₩31,187 | ₩31,200 | +0.04% | 3.1천 |
|---|
| 2025.12.09 | ₩31,199 | ₩31,207 | ₩31,180 | ₩31,194 | -0.02% | 3.2천 |
|---|
| 2025.12.08 | ₩31,247 | ₩31,247 | ₩31,194 | ₩31,200 | -0.15% | 2.6천 |
|---|
| 2025.12.05 | ₩31,180 | ₩31,247 | ₩31,180 | ₩31,227 | +0.15% | 5.3천 |
|---|
| 2025.12.04 | ₩31,194 | ₩31,254 | ₩31,194 | ₩31,241 | +0.15% | 5.5천 |
|---|
| 2025.12.03 | ₩31,261 | ₩31,267 | ₩31,261 | ₩31,267 | +0.02% | 600 |
|---|
| 2025.12.02 | ₩31,221 | ₩31,243 | ₩31,214 | ₩31,241 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩31,221 | ₩31,234 | ₩31,221 | ₩31,234 | +0.04% | 500 |
|---|
| 2025.11.28 | ₩31,367 | ₩31,394 | ₩31,367 | ₩31,381 | +0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩31,354 | ₩31,381 | ₩31,347 | ₩31,381 | +0.09% | 1.3만 |
|---|
| 2025.11.24 | ₩31,327 | ₩31,354 | ₩31,327 | ₩31,341 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩31,327 | ₩31,327 | ₩31,287 | ₩31,327 | 0.00% | 3.8천 |
|---|
| 2025.11.20 | ₩31,267 | ₩31,287 | ₩31,267 | ₩31,274 | +0.02% | 4.1천 |
|---|
| 2025.11.19 | ₩31,261 | ₩31,275 | ₩31,261 | ₩31,261 | 0.00% | 2.6천 |
|---|
| 2025.11.18 | ₩31,261 | ₩31,262 | ₩31,247 | ₩31,261 | 0.00% | 2.4천 |
|---|
| 2025.11.17 | ₩31,221 | ₩31,234 | ₩31,221 | ₩31,234 | +0.04% | 1.4천 |
|---|
| 2025.11.14 | ₩31,247 | ₩31,247 | ₩31,207 | ₩31,221 | -0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩31,247 | ₩31,247 | ₩31,221 | ₩31,223 | -0.08% | 1.6천 |
|---|
| 2025.11.12 | ₩31,261 | ₩31,261 | ₩31,234 | ₩31,251 | -0.03% | 4.6천 |
|---|
| 2025.11.11 | ₩31,247 | ₩31,274 | ₩31,247 | ₩31,267 | +0.06% | 9.5천 |
|---|
| 2025.11.10 | ₩31,237 | ₩31,241 | ₩31,221 | ₩31,241 | +0.01% | 2.3천 |
|---|
| 2025.11.07 | ₩31,221 | ₩31,261 | ₩31,221 | ₩31,247 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩31,287 | ₩31,287 | ₩31,225 | ₩31,241 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩31,179 | ₩31,180 | ₩31,167 | ₩31,174 | -0.02% | 2.8천 |
|---|
| 2025.11.04 | ₩31,221 | ₩31,221 | ₩31,214 | ₩31,214 | -0.02% | 3.6천 |
|---|
| 2025.11.03 | ₩31,207 | ₩31,221 | ₩31,180 | ₩31,206 | -0.00% | 8.4천 |
|---|
| 2025.10.31 | ₩31,287 | ₩31,305 | ₩31,287 | ₩31,301 | +0.04% | 900 |
|---|
| 2025.10.30 | ₩31,294 | ₩31,301 | ₩31,274 | ₩31,287 | -0.02% | 9천 |
|---|
| 2025.10.29 | ₩31,377 | ₩31,377 | ₩31,297 | ₩31,307 | -0.22% | 3.2천 |
|---|
| 2025.10.28 | ₩31,371 | ₩31,394 | ₩31,371 | ₩31,381 | +0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩31,354 | ₩31,367 | ₩31,354 | ₩31,367 | +0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩31,394 | ₩31,394 | ₩31,381 | ₩31,381 | -0.04% | 400 |
|---|
| 2025.10.23 | ₩31,377 | ₩31,377 | ₩31,374 | ₩31,374 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩31,354 | ₩31,407 | ₩31,354 | ₩31,394 | +0.13% | 4천 |
|---|
| 2025.10.21 | ₩31,398 | ₩31,407 | ₩31,367 | ₩31,381 | -0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩31,374 | ₩31,374 | ₩31,367 | ₩31,367 | -0.02% | 1.3천 |
|---|
| 2025.10.17 | ₩31,370 | ₩31,370 | ₩31,363 | ₩31,367 | -0.01% | 2.6천 |
|---|
| 2025.10.16 | ₩31,314 | ₩31,381 | ₩31,314 | ₩31,381 | +0.21% | 4.4천 |
|---|
| 2025.10.15 | ₩31,314 | ₩31,341 | ₩31,314 | ₩31,334 | +0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩31,327 | ₩31,334 | ₩31,314 | ₩31,334 | +0.02% | 1.1천 |
|---|
| 2025.10.13 | ₩31,301 | ₩31,302 | ₩31,301 | ₩31,302 | +0.00% | 3.3천 |
|---|
| 2025.10.10 | ₩31,287 | ₩31,287 | ₩31,287 | ₩31,287 | 0.00% | 300 |
|---|