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 | ₩30,218 | ₩30,245 | ₩30,192 | ₩30,232 | +0.04% | 4.5천 |
| 2026.10.08 | ₩30,192 | ₩30,258 | ₩30,192 | ₩30,258 | +0.22% | 2.3만 |
| 2026.10.07 | ₩30,165 | ₩30,245 | ₩30,165 | ₩30,205 | +0.13% | 2천 |
| 2026.10.06 | ₩30,153 | ₩30,218 | ₩30,153 | ₩30,192 | +0.13% | 2.3천 |
| 2026.10.05 | ₩30,152 | ₩30,152 | ₩30,085 | ₩30,125 | -0.09% | 3.5만 |
| 2026.10.02 | ₩30,218 | ₩30,245 | ₩30,138 | ₩30,142 | -0.25% | 2.8만 |
| 2026.10.01 | ₩30,045 | ₩30,200 | ₩30,045 | ₩30,185 | +0.47% | 5.5천 |
| 2026.09.30 | ₩30,232 | ₩30,232 | ₩30,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,212 |
| -0.07% |
| 2.7천 |
| 2026.09.29 | ₩30,205 | ₩30,232 | ₩30,165 | ₩30,165 | -0.13% | 4.4만 |
|---|
| 2026.09.28 | ₩30,218 | ₩30,232 | ₩30,192 | ₩30,212 | -0.02% | 1.3만 |
|---|
| 2026.09.25 | ₩30,232 | ₩30,258 | ₩30,232 | ₩30,258 | +0.09% | 1.6천 |
|---|
| 2026.09.24 | ₩30,272 | ₩30,272 | ₩30,218 | ₩30,218 | -0.18% | 9.4천 |
|---|
| 2026.09.23 | ₩30,298 | ₩30,298 | ₩30,245 | ₩30,258 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩30,365 | ₩30,378 | ₩30,338 | ₩30,378 | +0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩30,352 | ₩30,392 | ₩30,338 | ₩30,372 | +0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩30,352 | ₩30,352 | ₩30,329 | ₩30,338 | -0.04% | 800 |
|---|
| 2026.09.17 | ₩30,392 | ₩30,404 | ₩30,378 | ₩30,392 | 0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩30,405 | ₩30,405 | ₩30,332 | ₩30,332 | -0.24% | 1.1천 |
|---|
| 2026.09.15 | ₩30,392 | ₩30,392 | ₩30,365 | ₩30,372 | -0.07% | 1천 |
|---|
| 2026.09.14 | ₩30,378 | ₩30,399 | ₩30,352 | ₩30,372 | -0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩30,432 | ₩30,432 | ₩30,392 | ₩30,412 | -0.07% | 3.3천 |
|---|
| 2026.09.10 | ₩30,485 | ₩30,485 | ₩30,425 | ₩30,432 | -0.17% | 3천 |
|---|
| 2026.09.09 | ₩30,672 | ₩30,672 | ₩30,552 | ₩30,559 | -0.37% | 1만 |
|---|
| 2026.09.08 | ₩30,579 | ₩30,579 | ₩30,539 | ₩30,564 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩30,552 | ₩30,559 | ₩30,552 | ₩30,559 | +0.02% | 1.7천 |
|---|
| 2026.09.03 | ₩30,579 | ₩30,579 | ₩30,565 | ₩30,572 | -0.02% | 5.4천 |
|---|
| 2026.09.02 | ₩30,539 | ₩30,552 | ₩30,512 | ₩30,539 | 0.00% | 3.9천 |
|---|
| 2026.09.01 | ₩30,541 | ₩30,563 | ₩30,525 | ₩30,525 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩30,672 | ₩30,672 | ₩30,659 | ₩30,671 | -0.00% | 800 |
|---|
| 2026.08.28 | ₩30,739 | ₩30,739 | ₩30,659 | ₩30,659 | -0.26% | 1.3천 |
|---|
| 2026.08.27 | ₩30,712 | ₩30,739 | ₩30,699 | ₩30,712 | 0.00% | 1.6천 |
|---|
| 2026.08.26 | ₩30,765 | ₩30,765 | ₩30,605 | ₩30,672 | -0.30% | 4.1만 |
|---|
| 2026.08.25 | ₩30,785 | ₩30,797 | ₩30,779 | ₩30,797 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩30,752 | ₩30,765 | ₩30,739 | ₩30,765 | +0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩30,752 | ₩30,752 | ₩30,739 | ₩30,752 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩30,765 | ₩30,805 | ₩30,759 | ₩30,792 | +0.09% | 3.2만 |
|---|
| 2026.08.19 | ₩30,740 | ₩30,819 | ₩30,740 | ₩30,819 | +0.26% | 2.1만 |
|---|
| 2026.08.18 | ₩30,752 | ₩30,765 | ₩30,739 | ₩30,759 | +0.02% | 8.9천 |
|---|
| 2026.08.17 | ₩30,776 | ₩30,805 | ₩30,772 | ₩30,779 | +0.01% | 6.9천 |
|---|
| 2026.08.14 | ₩30,776 | ₩30,779 | ₩30,752 | ₩30,772 | -0.01% | 1.3만 |
|---|
| 2026.08.13 | ₩30,792 | ₩30,805 | ₩30,765 | ₩30,805 | +0.04% | 7.8천 |
|---|
| 2026.08.12 | ₩30,725 | ₩30,745 | ₩30,725 | ₩30,745 | +0.07% | 900 |
|---|
| 2026.08.11 | ₩30,709 | ₩30,752 | ₩30,699 | ₩30,739 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩30,675 | ₩30,685 | ₩30,675 | ₩30,685 | +0.03% | 1.4천 |
|---|
| 2026.08.07 | ₩30,725 | ₩30,725 | ₩30,725 | ₩30,725 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩30,685 | ₩30,712 | ₩30,685 | ₩30,700 | +0.05% | 4.2천 |
|---|
| 2026.08.05 | ₩30,700 | ₩30,713 | ₩30,699 | ₩30,705 | +0.02% | 4천 |
|---|
| 2026.08.04 | ₩30,712 | ₩30,725 | ₩30,699 | ₩30,725 | +0.04% | 4.2천 |
|---|
| 2026.08.03 | ₩30,672 | ₩30,685 | ₩30,659 | ₩30,672 | 0.00% | 9.4천 |
|---|
| 2026.07.31 | ₩30,747 | ₩30,747 | ₩30,744 | ₩30,745 | -0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩30,765 | ₩30,772 | ₩30,752 | ₩30,772 | +0.02% | 4.9천 |
|---|
| 2026.07.29 | ₩30,739 | ₩30,739 | ₩30,685 | ₩30,739 | 0.00% | 9.4천 |
|---|
| 2026.07.28 | ₩30,805 | ₩30,805 | ₩30,739 | ₩30,752 | -0.17% | 700 |
|---|
| 2026.07.27 | ₩30,725 | ₩30,732 | ₩30,719 | ₩30,719 | -0.02% | 1.7천 |
|---|
| 2026.07.24 | ₩30,705 | ₩30,712 | ₩30,679 | ₩30,705 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩30,672 | ₩30,679 | ₩30,665 | ₩30,665 | -0.02% | 1.5천 |
|---|
| 2026.07.22 | ₩30,719 | ₩30,736 | ₩30,712 | ₩30,725 | +0.02% | 5.8천 |
|---|
| 2026.07.21 | ₩30,752 | ₩30,752 | ₩30,712 | ₩30,745 | -0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩30,779 | ₩30,779 | ₩30,772 | ₩30,772 | -0.02% | 2.1천 |
|---|
| 2026.07.17 | ₩30,832 | ₩30,832 | ₩30,812 | ₩30,812 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩30,785 | ₩30,845 | ₩30,785 | ₩30,832 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩30,791 | ₩30,832 | ₩30,779 | ₩30,805 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩30,752 | ₩30,752 | ₩30,745 | ₩30,745 | -0.02% | 300 |
|---|
| 2026.07.13 | ₩30,732 | ₩30,732 | ₩30,699 | ₩30,705 | -0.09% | 7.4천 |
|---|
| 2026.07.10 | ₩30,767 | ₩30,780 | ₩30,752 | ₩30,752 | -0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩30,752 | ₩30,765 | ₩30,739 | ₩30,759 | +0.02% | 1.4천 |
|---|
| 2026.07.08 | ₩30,719 | ₩30,745 | ₩30,719 | ₩30,739 | +0.07% | 1.4천 |
|---|
| 2026.07.07 | ₩30,792 | ₩30,819 | ₩30,765 | ₩30,765 | -0.09% | 3.4천 |
|---|
| 2026.07.06 | ₩30,815 | ₩30,817 | ₩30,812 | ₩30,812 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩30,805 | ₩30,819 | ₩30,805 | ₩30,812 | +0.02% | 2.1만 |
|---|
| 2026.07.01 | ₩30,785 | ₩30,792 | ₩30,779 | ₩30,785 | 0.00% | 2.2만 |
|---|
| 2026.06.30 | ₩30,912 | ₩30,920 | ₩30,899 | ₩30,912 | 0.00% | 4.6천 |
|---|
| 2026.06.29 | ₩30,925 | ₩30,933 | ₩30,925 | ₩30,932 | +0.02% | 3.5천 |
|---|
| 2026.06.26 | ₩30,932 | ₩30,932 | ₩30,925 | ₩30,932 | 0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,925 | ₩30,925 | ₩30,892 | ₩30,905 | -0.06% | 4.7천 |
|---|
| 2026.06.24 | ₩30,885 | ₩30,885 | ₩30,872 | ₩30,879 | -0.02% | 3.4천 |
|---|
| 2026.06.23 | ₩30,859 | ₩30,859 | ₩30,812 | ₩30,845 | -0.04% | 4.4천 |
|---|
| 2026.06.22 | ₩30,819 | ₩30,819 | ₩30,805 | ₩30,819 | 0.00% | 7.4천 |
|---|
| 2026.06.18 | ₩30,852 | ₩30,852 | ₩30,852 | ₩30,852 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩30,872 | ₩30,892 | ₩30,792 | ₩30,812 | -0.19% | 3.2천 |
|---|
| 2026.06.16 | ₩30,865 | ₩30,945 | ₩30,865 | ₩30,912 | +0.15% | 2.6천 |
|---|
| 2026.06.15 | ₩30,885 | ₩30,912 | ₩30,879 | ₩30,899 | +0.04% | 7.9천 |
|---|
| 2026.06.12 | ₩30,861 | ₩30,872 | ₩30,845 | ₩30,865 | +0.01% | 2.5천 |
|---|
| 2026.06.11 | ₩30,805 | ₩30,885 | ₩30,805 | ₩30,885 | +0.26% | 1.2만 |
|---|
| 2026.06.10 | ₩30,792 | ₩30,845 | ₩30,792 | ₩30,805 | +0.04% | 5.2천 |
|---|
| 2026.06.09 | ₩30,799 | ₩30,805 | ₩30,772 | ₩30,792 | -0.02% | 9.9천 |
|---|
| 2026.06.08 | ₩30,779 | ₩30,792 | ₩30,765 | ₩30,779 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩30,885 | ₩30,885 | ₩30,752 | ₩30,772 | -0.37% | 1.3만 |
|---|
| 2026.06.04 | ₩30,825 | ₩30,945 | ₩30,819 | ₩30,845 | +0.06% | 2.3만 |
|---|
| 2026.06.03 | ₩30,812 | ₩30,819 | ₩30,799 | ₩30,819 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩30,819 | ₩30,832 | ₩30,819 | ₩30,819 | 0.00% | 3.5천 |
|---|
| 2026.06.01 | ₩30,779 | ₩30,832 | ₩30,779 | ₩30,819 | +0.13% | 1.4천 |
|---|
| 2026.05.29 | ₩30,952 | ₩30,952 | ₩30,932 | ₩30,932 | -0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩30,905 | ₩30,912 | ₩30,899 | ₩30,899 | -0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩30,899 | ₩30,905 | ₩30,899 | ₩30,904 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩30,885 | ₩30,912 | ₩30,879 | ₩30,892 | +0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩30,847 | ₩30,859 | ₩30,832 | ₩30,859 | +0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩30,845 | ₩30,884 | ₩30,845 | ₩30,865 | +0.06% | 1.5천 |
|---|
| 2026.05.20 | ₩30,925 | ₩30,925 | ₩30,819 | ₩30,899 | -0.09% | 7.2천 |
|---|
| 2026.05.19 | ₩30,752 | ₩30,764 | ₩30,739 | ₩30,759 | +0.02% | 5.7천 |
|---|
| 2026.05.18 | ₩30,825 | ₩30,825 | ₩30,825 | ₩30,825 | 0.00% | 3천 |
|---|
| 2026.05.15 | ₩30,859 | ₩30,859 | ₩30,819 | ₩30,832 | -0.09% | 1.4천 |
|---|
| 2026.05.14 | ₩30,892 | ₩30,892 | ₩30,869 | ₩30,869 | -0.07% | 1.9천 |
|---|
| 2026.05.13 | ₩30,885 | ₩30,885 | ₩30,879 | ₩30,879 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩30,872 | ₩30,885 | ₩30,865 | ₩30,879 | +0.02% | 4.9천 |
|---|
| 2026.05.11 | ₩30,925 | ₩30,925 | ₩30,899 | ₩30,912 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩30,952 | ₩30,952 | ₩30,945 | ₩30,945 | -0.02% | 2.2천 |
|---|
| 2026.05.07 | ₩30,905 | ₩30,912 | ₩30,905 | ₩30,905 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩30,939 | ₩30,945 | ₩30,925 | ₩30,945 | +0.02% | 2.4천 |
|---|
| 2026.05.05 | ₩30,885 | ₩30,899 | ₩30,879 | ₩30,879 | -0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩30,899 | ₩30,899 | ₩30,852 | ₩30,852 | -0.15% | 3.4천 |
|---|
| 2026.05.01 | ₩30,912 | ₩30,925 | ₩30,905 | ₩30,905 | -0.02% | 4.2천 |
|---|
| 2026.04.30 | ₩31,005 | ₩31,005 | ₩30,999 | ₩30,999 | -0.02% | 400 |
|---|
| 2026.04.29 | ₩31,005 | ₩31,012 | ₩30,965 | ₩30,992 | -0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩31,019 | ₩31,032 | ₩31,019 | ₩31,032 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩31,033 | ₩31,059 | ₩31,033 | ₩31,052 | +0.06% | 6.3천 |
|---|
| 2026.04.24 | ₩31,025 | ₩31,079 | ₩31,025 | ₩31,079 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩31,072 | ₩31,072 | ₩31,039 | ₩31,039 | -0.11% | 2.6천 |
|---|
| 2026.04.22 | ₩31,065 | ₩31,072 | ₩31,065 | ₩31,065 | 0.00% | 2.5천 |
|---|
| 2026.04.21 | ₩31,005 | ₩31,072 | ₩31,005 | ₩31,032 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩31,099 | ₩31,125 | ₩31,087 | ₩31,119 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩31,132 | ₩31,132 | ₩31,119 | ₩31,119 | -0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩31,059 | ₩31,059 | ₩31,039 | ₩31,052 | -0.02% | 1만 |
|---|
| 2026.04.15 | ₩31,052 | ₩31,065 | ₩31,052 | ₩31,065 | +0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,045 | ₩31,072 | ₩31,045 | ₩31,059 | +0.04% | 2.5천 |
|---|
| 2026.04.13 | ₩31,019 | ₩31,024 | ₩31,008 | ₩31,024 | +0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩31,005 | ₩31,028 | ₩30,992 | ₩30,999 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩30,939 | ₩31,039 | ₩30,939 | ₩31,032 | +0.30% | 8.2천 |
|---|
| 2026.04.08 | ₩31,032 | ₩31,032 | ₩30,999 | ₩31,012 | -0.06% | 7.1천 |
|---|
| 2026.04.07 | ₩30,925 | ₩30,985 | ₩30,925 | ₩30,985 | +0.19% | 8.1천 |
|---|
| 2026.04.06 | ₩30,952 | ₩30,952 | ₩30,939 | ₩30,944 | -0.03% | 3.6천 |
|---|
| 2026.04.02 | ₩30,992 | ₩30,992 | ₩30,979 | ₩30,985 | -0.02% | 5.6천 |
|---|
| 2026.04.01 | ₩30,965 | ₩30,965 | ₩30,952 | ₩30,959 | -0.02% | 6.7천 |
|---|
| 2026.03.31 | ₩31,039 | ₩31,085 | ₩31,039 | ₩31,079 | +0.13% | 7.4천 |
|---|
| 2026.03.30 | ₩30,979 | ₩31,012 | ₩30,965 | ₩30,992 | +0.04% | 1.2만 |
|---|
| 2026.03.27 | ₩30,819 | ₩30,945 | ₩30,819 | ₩30,939 | +0.39% | 8.7천 |
|---|
| 2026.03.26 | ₩30,939 | ₩30,939 | ₩30,892 | ₩30,892 | -0.15% | 500 |
|---|
| 2026.03.25 | ₩30,981 | ₩31,005 | ₩30,981 | ₩30,989 | +0.03% | 2.7천 |
|---|
| 2026.03.24 | ₩30,952 | ₩30,965 | ₩30,912 | ₩30,945 | -0.02% | 2.5천 |
|---|
| 2026.03.23 | ₩30,992 | ₩31,019 | ₩30,965 | ₩30,992 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩30,979 | ₩30,979 | ₩30,945 | ₩30,945 | -0.11% | 2.3천 |
|---|
| 2026.03.19 | ₩30,999 | ₩31,059 | ₩30,992 | ₩31,059 | +0.19% | 4.1천 |
|---|
| 2026.03.18 | ₩31,085 | ₩31,085 | ₩31,052 | ₩31,052 | -0.11% | 1.8천 |
|---|
| 2026.03.17 | ₩31,112 | ₩31,112 | ₩31,099 | ₩31,105 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩31,077 | ₩31,085 | ₩31,069 | ₩31,079 | +0.00% | 700 |
|---|
| 2026.03.13 | ₩31,045 | ₩31,059 | ₩31,019 | ₩31,019 | -0.09% | 2.1만 |
|---|
| 2026.03.12 | ₩31,085 | ₩31,085 | ₩31,032 | ₩31,039 | -0.15% | 3.9천 |
|---|
| 2026.03.11 | ₩31,139 | ₩31,139 | ₩31,116 | ₩31,119 | -0.06% | 2.7천 |
|---|
| 2026.03.10 | ₩31,192 | ₩31,199 | ₩31,159 | ₩31,159 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩31,152 | ₩31,189 | ₩31,145 | ₩31,189 | +0.12% | 2.9천 |
|---|
| 2026.03.06 | ₩31,172 | ₩31,199 | ₩31,172 | ₩31,172 | 0.00% | 2천 |
|---|
| 2026.03.05 | ₩31,139 | ₩31,179 | ₩31,139 | ₩31,165 | +0.09% | 7.9천 |
|---|
| 2026.03.04 | ₩31,219 | ₩31,219 | ₩31,199 | ₩31,199 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩31,192 | ₩31,232 | ₩31,192 | ₩31,225 | +0.11% | 2천 |
|---|
| 2026.03.02 | ₩31,225 | ₩31,245 | ₩31,225 | ₩31,239 | +0.04% | 5.8천 |
|---|
| 2026.02.27 | ₩31,385 | ₩31,385 | ₩31,385 | ₩31,385 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩31,327 | ₩31,352 | ₩31,325 | ₩31,345 | +0.06% | 3만 |
|---|
| 2026.02.25 | ₩31,312 | ₩31,319 | ₩31,309 | ₩31,319 | +0.02% | 4.8천 |
|---|
| 2026.02.24 | ₩31,325 | ₩31,339 | ₩31,325 | ₩31,332 | +0.02% | 5.1천 |
|---|
| 2026.02.23 | ₩31,319 | ₩31,352 | ₩31,319 | ₩31,345 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩31,312 | ₩31,312 | ₩31,299 | ₩31,305 | -0.02% | 1천 |
|---|
| 2026.02.19 | ₩31,285 | ₩31,325 | ₩31,285 | ₩31,312 | +0.09% | 6.4천 |
|---|
| 2026.02.18 | ₩31,299 | ₩31,312 | ₩31,292 | ₩31,312 | +0.04% | 8.3천 |
|---|
| 2026.02.17 | ₩31,319 | ₩31,319 | ₩31,319 | ₩31,319 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩31,324 | ₩31,324 | ₩31,319 | ₩31,319 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩31,224 | ₩31,265 | ₩31,224 | ₩31,265 | +0.13% | 2.3천 |
|---|
| 2026.02.11 | ₩31,219 | ₩31,244 | ₩31,212 | ₩31,212 | -0.02% | 3.4천 |
|---|
| 2026.02.10 | ₩31,252 | ₩31,259 | ₩31,232 | ₩31,252 | 0.00% | 3.8만 |
|---|
| 2026.02.09 | ₩31,205 | ₩31,232 | ₩31,205 | ₩31,225 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩31,205 | ₩31,205 | ₩31,199 | ₩31,199 | -0.02% | 1.1천 |
|---|
| 2026.02.05 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩31,132 | ₩31,132 | ₩31,125 | ₩31,132 | 0.00% | 1.7천 |
|---|
| 2026.02.03 | ₩31,125 | ₩31,139 | ₩31,119 | ₩31,139 | +0.04% | 2.4천 |
|---|
| 2026.02.02 | ₩31,125 | ₩31,152 | ₩31,125 | ₩31,152 | +0.09% | 2.2천 |
|---|
| 2026.01.30 | ₩31,232 | ₩31,245 | ₩31,219 | ₩31,239 | +0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩31,224 | ₩31,225 | ₩31,224 | ₩31,225 | +0.00% | 400 |
|---|
| 2026.01.28 | ₩31,199 | ₩31,199 | ₩31,199 | ₩31,199 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩31,165 | ₩31,232 | ₩31,165 | ₩31,219 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩31,191 | ₩31,191 | ₩31,183 | ₩31,185 | -0.02% | 1.2천 |
|---|
| 2026.01.23 | ₩31,173 | ₩31,179 | ₩31,165 | ₩31,179 | +0.02% | 1.1천 |
|---|
| 2026.01.22 | ₩31,152 | ₩31,179 | ₩31,152 | ₩31,179 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,159 | ₩31,180 | ₩31,157 | ₩31,180 | +0.07% | 4.1천 |
|---|
| 2026.01.20 | ₩31,152 | ₩31,179 | ₩31,152 | ₩31,172 | +0.06% | 5.8천 |
|---|
| 2026.01.16 | ₩31,192 | ₩31,192 | ₩31,165 | ₩31,172 | -0.06% | 8.2천 |
|---|
| 2026.01.15 | ₩31,205 | ₩31,217 | ₩31,192 | ₩31,205 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩31,212 | ₩31,219 | ₩31,205 | ₩31,212 | 0.00% | 2.7천 |
|---|
| 2026.01.13 | ₩31,192 | ₩31,199 | ₩31,184 | ₩31,199 | +0.02% | 6.6천 |
|---|
| 2026.01.12 | ₩31,179 | ₩31,219 | ₩31,172 | ₩31,192 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩31,192 | ₩31,205 | ₩31,179 | ₩31,192 | 0.00% | 1.8만 |
|---|
| 2026.01.08 | ₩31,192 | ₩31,219 | ₩31,185 | ₩31,199 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩31,205 | ₩31,219 | ₩31,205 | ₩31,217 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,205 | ₩31,219 | ₩31,192 | ₩31,212 | +0.02% | 2.4천 |
|---|
| 2026.01.05 | ₩31,179 | ₩31,245 | ₩31,179 | ₩31,245 | +0.21% | 1.9만 |
|---|
| 2026.01.02 | ₩31,184 | ₩31,219 | ₩31,179 | ₩31,192 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩31,192 | ₩31,205 | ₩31,185 | ₩31,185 | -0.02% | 2.1천 |
|---|
| 2025.12.30 | ₩31,204 | ₩31,232 | ₩31,192 | ₩31,205 | +0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩31,185 | ₩31,192 | ₩31,183 | ₩31,184 | -0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩31,179 | ₩31,179 | ₩31,165 | ₩31,172 | -0.02% | 600 |
|---|
| 2025.12.24 | ₩31,139 | ₩31,139 | ₩31,132 | ₩31,132 | -0.02% | 3.8천 |
|---|
| 2025.12.23 | ₩31,099 | ₩31,111 | ₩31,059 | ₩31,105 | +0.02% | 6.6천 |
|---|
| 2025.12.22 | ₩31,125 | ₩31,152 | ₩31,119 | ₩31,132 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩31,125 | ₩31,152 | ₩31,125 | ₩31,145 | +0.06% | 5.3천 |
|---|
| 2025.12.18 | ₩31,152 | ₩31,179 | ₩30,979 | ₩31,145 | -0.02% | 8.4만 |
|---|
| 2025.12.17 | ₩31,272 | ₩31,272 | ₩31,245 | ₩31,259 | -0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩31,259 | ₩31,259 | ₩31,232 | ₩31,257 | -0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩31,232 | ₩31,245 | ₩31,219 | ₩31,232 | 0.00% | 4천 |
|---|
| 2025.12.12 | ₩31,152 | ₩31,221 | ₩31,152 | ₩31,219 | +0.21% | 2.2천 |
|---|
| 2025.12.11 | ₩31,232 | ₩31,239 | ₩31,212 | ₩31,212 | -0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩31,159 | ₩31,179 | ₩31,159 | ₩31,172 | +0.04% | 3.1천 |
|---|
| 2025.12.09 | ₩31,171 | ₩31,179 | ₩31,152 | ₩31,165 | -0.02% | 3.2천 |
|---|
| 2025.12.08 | ₩31,219 | ₩31,219 | ₩31,165 | ₩31,172 | -0.15% | 2.6천 |
|---|
| 2025.12.05 | ₩31,152 | ₩31,219 | ₩31,152 | ₩31,199 | +0.15% | 5.3천 |
|---|
| 2025.12.04 | ₩31,165 | ₩31,225 | ₩31,165 | ₩31,212 | +0.15% | 5.5천 |
|---|
| 2025.12.03 | ₩31,232 | ₩31,239 | ₩31,232 | ₩31,239 | +0.02% | 600 |
|---|
| 2025.12.02 | ₩31,192 | ₩31,215 | ₩31,185 | ₩31,212 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩31,192 | ₩31,205 | ₩31,192 | ₩31,205 | +0.04% | 500 |
|---|
| 2025.11.28 | ₩31,339 | ₩31,365 | ₩31,339 | ₩31,352 | +0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩31,325 | ₩31,352 | ₩31,319 | ₩31,352 | +0.09% | 1.3만 |
|---|
| 2025.11.24 | ₩31,299 | ₩31,325 | ₩31,299 | ₩31,312 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩31,299 | ₩31,299 | ₩31,259 | ₩31,299 | 0.00% | 3.8천 |
|---|
| 2025.11.20 | ₩31,239 | ₩31,259 | ₩31,239 | ₩31,245 | +0.02% | 4.1천 |
|---|
| 2025.11.19 | ₩31,232 | ₩31,247 | ₩31,232 | ₩31,232 | 0.00% | 2.6천 |
|---|
| 2025.11.18 | ₩31,232 | ₩31,233 | ₩31,219 | ₩31,232 | 0.00% | 2.4천 |
|---|
| 2025.11.17 | ₩31,192 | ₩31,205 | ₩31,192 | ₩31,205 | +0.04% | 1.4천 |
|---|
| 2025.11.14 | ₩31,219 | ₩31,219 | ₩31,179 | ₩31,192 | -0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩31,219 | ₩31,219 | ₩31,192 | ₩31,195 | -0.08% | 1.6천 |
|---|
| 2025.11.12 | ₩31,232 | ₩31,232 | ₩31,205 | ₩31,223 | -0.03% | 4.6천 |
|---|
| 2025.11.11 | ₩31,219 | ₩31,245 | ₩31,219 | ₩31,239 | +0.06% | 9.5천 |
|---|
| 2025.11.10 | ₩31,208 | ₩31,212 | ₩31,192 | ₩31,212 | +0.01% | 2.3천 |
|---|
| 2025.11.07 | ₩31,192 | ₩31,232 | ₩31,192 | ₩31,219 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩31,259 | ₩31,259 | ₩31,196 | ₩31,212 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩31,151 | ₩31,152 | ₩31,139 | ₩31,145 | -0.02% | 2.8천 |
|---|
| 2025.11.04 | ₩31,192 | ₩31,192 | ₩31,185 | ₩31,185 | -0.02% | 3.6천 |
|---|
| 2025.11.03 | ₩31,179 | ₩31,192 | ₩31,152 | ₩31,177 | -0.00% | 8.4천 |
|---|
| 2025.10.31 | ₩31,259 | ₩31,276 | ₩31,259 | ₩31,272 | +0.04% | 900 |
|---|
| 2025.10.30 | ₩31,265 | ₩31,272 | ₩31,245 | ₩31,259 | -0.02% | 9천 |
|---|
| 2025.10.29 | ₩31,348 | ₩31,348 | ₩31,268 | ₩31,279 | -0.22% | 3.2천 |
|---|
| 2025.10.28 | ₩31,343 | ₩31,365 | ₩31,343 | ₩31,352 | +0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩31,325 | ₩31,339 | ₩31,325 | ₩31,339 | +0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩31,365 | ₩31,365 | ₩31,352 | ₩31,352 | -0.04% | 400 |
|---|
| 2025.10.23 | ₩31,348 | ₩31,348 | ₩31,345 | ₩31,345 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩31,325 | ₩31,379 | ₩31,325 | ₩31,365 | +0.13% | 4천 |
|---|
| 2025.10.21 | ₩31,369 | ₩31,379 | ₩31,339 | ₩31,352 | -0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩31,345 | ₩31,345 | ₩31,339 | ₩31,339 | -0.02% | 1.3천 |
|---|
| 2025.10.17 | ₩31,341 | ₩31,341 | ₩31,335 | ₩31,339 | -0.01% | 2.6천 |
|---|
| 2025.10.16 | ₩31,285 | ₩31,352 | ₩31,285 | ₩31,352 | +0.21% | 4.4천 |
|---|
| 2025.10.15 | ₩31,285 | ₩31,312 | ₩31,285 | ₩31,305 | +0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩31,299 | ₩31,305 | ₩31,285 | ₩31,305 | +0.02% | 1.1천 |
|---|
| 2025.10.13 | ₩31,272 | ₩31,273 | ₩31,272 | ₩31,273 | +0.00% | 3.3천 |
|---|
| 2025.10.10 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 300 |
|---|