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 | ₩30,239 | ₩30,266 | ₩30,212 | ₩30,252 | +0.04% | 4.5천 |
| 2026.10.08 | ₩30,212 | ₩30,279 | ₩30,212 | ₩30,279 | +0.22% | 2.3만 |
| 2026.10.07 | ₩30,186 | ₩30,266 | ₩30,186 | ₩30,226 | +0.13% | 2천 |
| 2026.10.06 | ₩30,174 | ₩30,239 | ₩30,174 | ₩30,212 | +0.13% | 2.3천 |
| 2026.10.05 | ₩30,172 | ₩30,172 | ₩30,106 | ₩30,146 | -0.09% | 3.5만 |
| 2026.10.02 | ₩30,239 | ₩30,266 | ₩30,159 | ₩30,163 | -0.25% | 2.8만 |
| 2026.10.01 | ₩30,066 | ₩30,220 | ₩30,066 | ₩30,206 | +0.47% | 5.5천 |
| 2026.09.30 | ₩30,252 | ₩30,252 | ₩30,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,232 |
| -0.07% |
| 2.7천 |
| 2026.09.29 | ₩30,226 | ₩30,252 | ₩30,186 | ₩30,186 | -0.13% | 4.4만 |
|---|
| 2026.09.28 | ₩30,239 | ₩30,252 | ₩30,212 | ₩30,232 | -0.02% | 1.3만 |
|---|
| 2026.09.25 | ₩30,252 | ₩30,279 | ₩30,252 | ₩30,279 | +0.09% | 1.6천 |
|---|
| 2026.09.24 | ₩30,292 | ₩30,292 | ₩30,239 | ₩30,239 | -0.18% | 9.4천 |
|---|
| 2026.09.23 | ₩30,319 | ₩30,319 | ₩30,266 | ₩30,279 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩30,386 | ₩30,399 | ₩30,359 | ₩30,399 | +0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩30,373 | ₩30,413 | ₩30,359 | ₩30,393 | +0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩30,373 | ₩30,373 | ₩30,350 | ₩30,359 | -0.04% | 800 |
|---|
| 2026.09.17 | ₩30,413 | ₩30,425 | ₩30,399 | ₩30,413 | 0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩30,426 | ₩30,426 | ₩30,353 | ₩30,353 | -0.24% | 1.1천 |
|---|
| 2026.09.15 | ₩30,413 | ₩30,413 | ₩30,386 | ₩30,393 | -0.07% | 1천 |
|---|
| 2026.09.14 | ₩30,399 | ₩30,419 | ₩30,373 | ₩30,393 | -0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩30,453 | ₩30,453 | ₩30,413 | ₩30,433 | -0.07% | 3.3천 |
|---|
| 2026.09.10 | ₩30,506 | ₩30,506 | ₩30,446 | ₩30,453 | -0.17% | 3천 |
|---|
| 2026.09.09 | ₩30,693 | ₩30,693 | ₩30,573 | ₩30,579 | -0.37% | 1만 |
|---|
| 2026.09.08 | ₩30,599 | ₩30,599 | ₩30,559 | ₩30,585 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩30,573 | ₩30,579 | ₩30,573 | ₩30,579 | +0.02% | 1.7천 |
|---|
| 2026.09.03 | ₩30,599 | ₩30,599 | ₩30,586 | ₩30,593 | -0.02% | 5.4천 |
|---|
| 2026.09.02 | ₩30,559 | ₩30,573 | ₩30,533 | ₩30,559 | 0.00% | 3.9천 |
|---|
| 2026.09.01 | ₩30,562 | ₩30,583 | ₩30,546 | ₩30,546 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩30,693 | ₩30,693 | ₩30,679 | ₩30,691 | -0.00% | 800 |
|---|
| 2026.08.28 | ₩30,760 | ₩30,760 | ₩30,679 | ₩30,679 | -0.26% | 1.3천 |
|---|
| 2026.08.27 | ₩30,733 | ₩30,760 | ₩30,720 | ₩30,733 | 0.00% | 1.6천 |
|---|
| 2026.08.26 | ₩30,786 | ₩30,786 | ₩30,626 | ₩30,693 | -0.30% | 4.1만 |
|---|
| 2026.08.25 | ₩30,806 | ₩30,818 | ₩30,800 | ₩30,818 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩30,773 | ₩30,786 | ₩30,760 | ₩30,786 | +0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩30,773 | ₩30,773 | ₩30,760 | ₩30,773 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩30,786 | ₩30,826 | ₩30,780 | ₩30,813 | +0.09% | 3.2만 |
|---|
| 2026.08.19 | ₩30,761 | ₩30,840 | ₩30,761 | ₩30,840 | +0.26% | 2.1만 |
|---|
| 2026.08.18 | ₩30,773 | ₩30,786 | ₩30,760 | ₩30,780 | +0.02% | 8.9천 |
|---|
| 2026.08.17 | ₩30,797 | ₩30,826 | ₩30,793 | ₩30,800 | +0.01% | 6.9천 |
|---|
| 2026.08.14 | ₩30,797 | ₩30,800 | ₩30,773 | ₩30,793 | -0.01% | 1.3만 |
|---|
| 2026.08.13 | ₩30,813 | ₩30,826 | ₩30,786 | ₩30,826 | +0.04% | 7.8천 |
|---|
| 2026.08.12 | ₩30,746 | ₩30,766 | ₩30,746 | ₩30,766 | +0.07% | 900 |
|---|
| 2026.08.11 | ₩30,730 | ₩30,773 | ₩30,720 | ₩30,760 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩30,695 | ₩30,706 | ₩30,695 | ₩30,706 | +0.03% | 1.4천 |
|---|
| 2026.08.07 | ₩30,746 | ₩30,746 | ₩30,746 | ₩30,746 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩30,706 | ₩30,733 | ₩30,706 | ₩30,721 | +0.05% | 4.2천 |
|---|
| 2026.08.05 | ₩30,721 | ₩30,734 | ₩30,720 | ₩30,726 | +0.02% | 4천 |
|---|
| 2026.08.04 | ₩30,733 | ₩30,746 | ₩30,720 | ₩30,746 | +0.04% | 4.2천 |
|---|
| 2026.08.03 | ₩30,693 | ₩30,706 | ₩30,679 | ₩30,693 | 0.00% | 9.4천 |
|---|
| 2026.07.31 | ₩30,768 | ₩30,768 | ₩30,765 | ₩30,766 | -0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩30,786 | ₩30,793 | ₩30,773 | ₩30,793 | +0.02% | 4.9천 |
|---|
| 2026.07.29 | ₩30,760 | ₩30,760 | ₩30,706 | ₩30,760 | 0.00% | 9.4천 |
|---|
| 2026.07.28 | ₩30,826 | ₩30,826 | ₩30,760 | ₩30,773 | -0.17% | 700 |
|---|
| 2026.07.27 | ₩30,746 | ₩30,753 | ₩30,740 | ₩30,740 | -0.02% | 1.7천 |
|---|
| 2026.07.24 | ₩30,726 | ₩30,733 | ₩30,699 | ₩30,726 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩30,693 | ₩30,699 | ₩30,686 | ₩30,686 | -0.02% | 1.5천 |
|---|
| 2026.07.22 | ₩30,740 | ₩30,757 | ₩30,733 | ₩30,746 | +0.02% | 5.8천 |
|---|
| 2026.07.21 | ₩30,773 | ₩30,773 | ₩30,733 | ₩30,766 | -0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩30,800 | ₩30,800 | ₩30,793 | ₩30,793 | -0.02% | 2.1천 |
|---|
| 2026.07.17 | ₩30,853 | ₩30,853 | ₩30,833 | ₩30,833 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩30,806 | ₩30,866 | ₩30,806 | ₩30,853 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩30,812 | ₩30,853 | ₩30,800 | ₩30,826 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩30,773 | ₩30,773 | ₩30,766 | ₩30,766 | -0.02% | 300 |
|---|
| 2026.07.13 | ₩30,753 | ₩30,753 | ₩30,720 | ₩30,726 | -0.09% | 7.4천 |
|---|
| 2026.07.10 | ₩30,788 | ₩30,801 | ₩30,773 | ₩30,773 | -0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩30,773 | ₩30,786 | ₩30,760 | ₩30,780 | +0.02% | 1.4천 |
|---|
| 2026.07.08 | ₩30,740 | ₩30,766 | ₩30,740 | ₩30,760 | +0.07% | 1.4천 |
|---|
| 2026.07.07 | ₩30,813 | ₩30,840 | ₩30,786 | ₩30,786 | -0.09% | 3.4천 |
|---|
| 2026.07.06 | ₩30,836 | ₩30,838 | ₩30,833 | ₩30,833 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩30,826 | ₩30,840 | ₩30,826 | ₩30,833 | +0.02% | 2.1만 |
|---|
| 2026.07.01 | ₩30,806 | ₩30,813 | ₩30,800 | ₩30,806 | 0.00% | 2.2만 |
|---|
| 2026.06.30 | ₩30,933 | ₩30,941 | ₩30,920 | ₩30,933 | 0.00% | 4.6천 |
|---|
| 2026.06.29 | ₩30,946 | ₩30,954 | ₩30,946 | ₩30,953 | +0.02% | 3.5천 |
|---|
| 2026.06.26 | ₩30,953 | ₩30,953 | ₩30,946 | ₩30,953 | 0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,946 | ₩30,946 | ₩30,913 | ₩30,926 | -0.06% | 4.7천 |
|---|
| 2026.06.24 | ₩30,906 | ₩30,906 | ₩30,893 | ₩30,900 | -0.02% | 3.4천 |
|---|
| 2026.06.23 | ₩30,880 | ₩30,880 | ₩30,833 | ₩30,866 | -0.04% | 4.4천 |
|---|
| 2026.06.22 | ₩30,840 | ₩30,840 | ₩30,826 | ₩30,840 | 0.00% | 7.4천 |
|---|
| 2026.06.18 | ₩30,873 | ₩30,873 | ₩30,873 | ₩30,873 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩30,893 | ₩30,913 | ₩30,813 | ₩30,833 | -0.19% | 3.2천 |
|---|
| 2026.06.16 | ₩30,886 | ₩30,966 | ₩30,886 | ₩30,933 | +0.15% | 2.6천 |
|---|
| 2026.06.15 | ₩30,906 | ₩30,933 | ₩30,900 | ₩30,920 | +0.04% | 7.9천 |
|---|
| 2026.06.12 | ₩30,882 | ₩30,893 | ₩30,866 | ₩30,886 | +0.01% | 2.5천 |
|---|
| 2026.06.11 | ₩30,826 | ₩30,906 | ₩30,826 | ₩30,906 | +0.26% | 1.2만 |
|---|
| 2026.06.10 | ₩30,813 | ₩30,866 | ₩30,813 | ₩30,826 | +0.04% | 5.2천 |
|---|
| 2026.06.09 | ₩30,820 | ₩30,826 | ₩30,793 | ₩30,813 | -0.02% | 9.9천 |
|---|
| 2026.06.08 | ₩30,800 | ₩30,813 | ₩30,786 | ₩30,800 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩30,906 | ₩30,906 | ₩30,773 | ₩30,793 | -0.37% | 1.3만 |
|---|
| 2026.06.04 | ₩30,846 | ₩30,966 | ₩30,840 | ₩30,866 | +0.06% | 2.3만 |
|---|
| 2026.06.03 | ₩30,833 | ₩30,840 | ₩30,820 | ₩30,840 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩30,840 | ₩30,853 | ₩30,840 | ₩30,840 | 0.00% | 3.5천 |
|---|
| 2026.06.01 | ₩30,800 | ₩30,853 | ₩30,800 | ₩30,840 | +0.13% | 1.4천 |
|---|
| 2026.05.29 | ₩30,973 | ₩30,973 | ₩30,953 | ₩30,953 | -0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩30,926 | ₩30,933 | ₩30,920 | ₩30,920 | -0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩30,920 | ₩30,926 | ₩30,920 | ₩30,925 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩30,906 | ₩30,933 | ₩30,900 | ₩30,913 | +0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩30,868 | ₩30,880 | ₩30,853 | ₩30,880 | +0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩30,866 | ₩30,905 | ₩30,866 | ₩30,886 | +0.06% | 1.5천 |
|---|
| 2026.05.20 | ₩30,946 | ₩30,946 | ₩30,840 | ₩30,920 | -0.09% | 7.2천 |
|---|
| 2026.05.19 | ₩30,773 | ₩30,785 | ₩30,760 | ₩30,780 | +0.02% | 5.7천 |
|---|
| 2026.05.18 | ₩30,846 | ₩30,846 | ₩30,846 | ₩30,846 | 0.00% | 3천 |
|---|
| 2026.05.15 | ₩30,880 | ₩30,880 | ₩30,840 | ₩30,853 | -0.09% | 1.4천 |
|---|
| 2026.05.14 | ₩30,913 | ₩30,913 | ₩30,890 | ₩30,890 | -0.07% | 1.9천 |
|---|
| 2026.05.13 | ₩30,906 | ₩30,906 | ₩30,900 | ₩30,900 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩30,893 | ₩30,906 | ₩30,886 | ₩30,900 | +0.02% | 4.9천 |
|---|
| 2026.05.11 | ₩30,946 | ₩30,946 | ₩30,920 | ₩30,933 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩30,973 | ₩30,973 | ₩30,966 | ₩30,966 | -0.02% | 2.2천 |
|---|
| 2026.05.07 | ₩30,926 | ₩30,933 | ₩30,926 | ₩30,926 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩30,960 | ₩30,966 | ₩30,946 | ₩30,966 | +0.02% | 2.4천 |
|---|
| 2026.05.05 | ₩30,906 | ₩30,920 | ₩30,900 | ₩30,900 | -0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩30,920 | ₩30,920 | ₩30,873 | ₩30,873 | -0.15% | 3.4천 |
|---|
| 2026.05.01 | ₩30,933 | ₩30,946 | ₩30,926 | ₩30,926 | -0.02% | 4.2천 |
|---|
| 2026.04.30 | ₩31,026 | ₩31,026 | ₩31,020 | ₩31,020 | -0.02% | 400 |
|---|
| 2026.04.29 | ₩31,026 | ₩31,033 | ₩30,986 | ₩31,013 | -0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩31,040 | ₩31,053 | ₩31,040 | ₩31,053 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩31,054 | ₩31,080 | ₩31,054 | ₩31,073 | +0.06% | 6.3천 |
|---|
| 2026.04.24 | ₩31,046 | ₩31,100 | ₩31,046 | ₩31,100 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩31,093 | ₩31,093 | ₩31,060 | ₩31,060 | -0.11% | 2.6천 |
|---|
| 2026.04.22 | ₩31,086 | ₩31,093 | ₩31,086 | ₩31,086 | 0.00% | 2.5천 |
|---|
| 2026.04.21 | ₩31,026 | ₩31,093 | ₩31,026 | ₩31,053 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩31,120 | ₩31,147 | ₩31,108 | ₩31,140 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩31,153 | ₩31,153 | ₩31,140 | ₩31,140 | -0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩31,080 | ₩31,080 | ₩31,060 | ₩31,073 | -0.02% | 1만 |
|---|
| 2026.04.15 | ₩31,073 | ₩31,086 | ₩31,073 | ₩31,086 | +0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,066 | ₩31,093 | ₩31,066 | ₩31,080 | +0.04% | 2.5천 |
|---|
| 2026.04.13 | ₩31,040 | ₩31,045 | ₩31,029 | ₩31,045 | +0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩31,026 | ₩31,049 | ₩31,013 | ₩31,020 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩30,960 | ₩31,060 | ₩30,960 | ₩31,053 | +0.30% | 8.2천 |
|---|
| 2026.04.08 | ₩31,053 | ₩31,053 | ₩31,020 | ₩31,033 | -0.06% | 7.1천 |
|---|
| 2026.04.07 | ₩30,946 | ₩31,006 | ₩30,946 | ₩31,006 | +0.19% | 8.1천 |
|---|
| 2026.04.06 | ₩30,973 | ₩30,973 | ₩30,960 | ₩30,965 | -0.03% | 3.6천 |
|---|
| 2026.04.02 | ₩31,013 | ₩31,013 | ₩31,000 | ₩31,006 | -0.02% | 5.6천 |
|---|
| 2026.04.01 | ₩30,986 | ₩30,986 | ₩30,973 | ₩30,980 | -0.02% | 6.7천 |
|---|
| 2026.03.31 | ₩31,060 | ₩31,106 | ₩31,060 | ₩31,100 | +0.13% | 7.4천 |
|---|
| 2026.03.30 | ₩31,000 | ₩31,033 | ₩30,986 | ₩31,013 | +0.04% | 1.2만 |
|---|
| 2026.03.27 | ₩30,840 | ₩30,966 | ₩30,840 | ₩30,960 | +0.39% | 8.7천 |
|---|
| 2026.03.26 | ₩30,960 | ₩30,960 | ₩30,913 | ₩30,913 | -0.15% | 500 |
|---|
| 2026.03.25 | ₩31,002 | ₩31,026 | ₩31,002 | ₩31,010 | +0.03% | 2.7천 |
|---|
| 2026.03.24 | ₩30,973 | ₩30,986 | ₩30,933 | ₩30,966 | -0.02% | 2.5천 |
|---|
| 2026.03.23 | ₩31,013 | ₩31,040 | ₩30,986 | ₩31,013 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩31,000 | ₩31,000 | ₩30,966 | ₩30,966 | -0.11% | 2.3천 |
|---|
| 2026.03.19 | ₩31,020 | ₩31,080 | ₩31,013 | ₩31,080 | +0.19% | 4.1천 |
|---|
| 2026.03.18 | ₩31,106 | ₩31,106 | ₩31,073 | ₩31,073 | -0.11% | 1.8천 |
|---|
| 2026.03.17 | ₩31,133 | ₩31,133 | ₩31,120 | ₩31,127 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩31,098 | ₩31,106 | ₩31,090 | ₩31,100 | +0.00% | 700 |
|---|
| 2026.03.13 | ₩31,066 | ₩31,080 | ₩31,040 | ₩31,040 | -0.09% | 2.1만 |
|---|
| 2026.03.12 | ₩31,106 | ₩31,106 | ₩31,053 | ₩31,060 | -0.15% | 3.9천 |
|---|
| 2026.03.11 | ₩31,160 | ₩31,160 | ₩31,137 | ₩31,140 | -0.06% | 2.7천 |
|---|
| 2026.03.10 | ₩31,213 | ₩31,220 | ₩31,180 | ₩31,180 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩31,173 | ₩31,211 | ₩31,167 | ₩31,211 | +0.12% | 2.9천 |
|---|
| 2026.03.06 | ₩31,193 | ₩31,220 | ₩31,193 | ₩31,193 | 0.00% | 2천 |
|---|
| 2026.03.05 | ₩31,160 | ₩31,200 | ₩31,160 | ₩31,187 | +0.09% | 7.9천 |
|---|
| 2026.03.04 | ₩31,240 | ₩31,240 | ₩31,220 | ₩31,220 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩31,213 | ₩31,253 | ₩31,213 | ₩31,247 | +0.11% | 2천 |
|---|
| 2026.03.02 | ₩31,247 | ₩31,267 | ₩31,247 | ₩31,260 | +0.04% | 5.8천 |
|---|
| 2026.02.27 | ₩31,407 | ₩31,407 | ₩31,407 | ₩31,407 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩31,348 | ₩31,373 | ₩31,347 | ₩31,367 | +0.06% | 3만 |
|---|
| 2026.02.25 | ₩31,333 | ₩31,340 | ₩31,331 | ₩31,340 | +0.02% | 4.8천 |
|---|
| 2026.02.24 | ₩31,347 | ₩31,360 | ₩31,347 | ₩31,353 | +0.02% | 5.1천 |
|---|
| 2026.02.23 | ₩31,340 | ₩31,373 | ₩31,340 | ₩31,367 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩31,333 | ₩31,333 | ₩31,320 | ₩31,327 | -0.02% | 1천 |
|---|
| 2026.02.19 | ₩31,307 | ₩31,347 | ₩31,307 | ₩31,333 | +0.09% | 6.4천 |
|---|
| 2026.02.18 | ₩31,320 | ₩31,333 | ₩31,313 | ₩31,333 | +0.04% | 8.3천 |
|---|
| 2026.02.17 | ₩31,340 | ₩31,340 | ₩31,340 | ₩31,340 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩31,345 | ₩31,345 | ₩31,340 | ₩31,340 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩31,245 | ₩31,287 | ₩31,245 | ₩31,287 | +0.13% | 2.3천 |
|---|
| 2026.02.11 | ₩31,240 | ₩31,265 | ₩31,233 | ₩31,233 | -0.02% | 3.4천 |
|---|
| 2026.02.10 | ₩31,273 | ₩31,280 | ₩31,253 | ₩31,273 | 0.00% | 3.8만 |
|---|
| 2026.02.09 | ₩31,227 | ₩31,253 | ₩31,227 | ₩31,247 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩31,227 | ₩31,227 | ₩31,220 | ₩31,220 | -0.02% | 1.1천 |
|---|
| 2026.02.05 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩31,153 | ₩31,153 | ₩31,147 | ₩31,153 | 0.00% | 1.7천 |
|---|
| 2026.02.03 | ₩31,147 | ₩31,160 | ₩31,140 | ₩31,160 | +0.04% | 2.4천 |
|---|
| 2026.02.02 | ₩31,147 | ₩31,173 | ₩31,147 | ₩31,173 | +0.09% | 2.2천 |
|---|
| 2026.01.30 | ₩31,253 | ₩31,267 | ₩31,240 | ₩31,260 | +0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩31,245 | ₩31,247 | ₩31,245 | ₩31,247 | +0.00% | 400 |
|---|
| 2026.01.28 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩31,187 | ₩31,253 | ₩31,187 | ₩31,240 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩31,212 | ₩31,212 | ₩31,204 | ₩31,207 | -0.02% | 1.2천 |
|---|
| 2026.01.23 | ₩31,195 | ₩31,200 | ₩31,187 | ₩31,200 | +0.02% | 1.1천 |
|---|
| 2026.01.22 | ₩31,173 | ₩31,200 | ₩31,173 | ₩31,200 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,180 | ₩31,201 | ₩31,179 | ₩31,201 | +0.07% | 4.1천 |
|---|
| 2026.01.20 | ₩31,173 | ₩31,200 | ₩31,173 | ₩31,193 | +0.06% | 5.8천 |
|---|
| 2026.01.16 | ₩31,213 | ₩31,213 | ₩31,187 | ₩31,193 | -0.06% | 8.2천 |
|---|
| 2026.01.15 | ₩31,227 | ₩31,239 | ₩31,213 | ₩31,227 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩31,233 | ₩31,240 | ₩31,227 | ₩31,233 | 0.00% | 2.7천 |
|---|
| 2026.01.13 | ₩31,213 | ₩31,220 | ₩31,205 | ₩31,220 | +0.02% | 6.6천 |
|---|
| 2026.01.12 | ₩31,200 | ₩31,240 | ₩31,193 | ₩31,213 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩31,213 | ₩31,227 | ₩31,200 | ₩31,213 | 0.00% | 1.8만 |
|---|
| 2026.01.08 | ₩31,213 | ₩31,240 | ₩31,207 | ₩31,220 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩31,227 | ₩31,240 | ₩31,227 | ₩31,239 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,227 | ₩31,240 | ₩31,213 | ₩31,233 | +0.02% | 2.4천 |
|---|
| 2026.01.05 | ₩31,200 | ₩31,267 | ₩31,200 | ₩31,267 | +0.21% | 1.9만 |
|---|
| 2026.01.02 | ₩31,205 | ₩31,240 | ₩31,200 | ₩31,213 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩31,213 | ₩31,227 | ₩31,207 | ₩31,207 | -0.02% | 2.1천 |
|---|
| 2025.12.30 | ₩31,225 | ₩31,253 | ₩31,213 | ₩31,227 | +0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩31,207 | ₩31,213 | ₩31,204 | ₩31,205 | -0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩31,200 | ₩31,200 | ₩31,187 | ₩31,193 | -0.02% | 600 |
|---|
| 2025.12.24 | ₩31,160 | ₩31,160 | ₩31,153 | ₩31,153 | -0.02% | 3.8천 |
|---|
| 2025.12.23 | ₩31,120 | ₩31,132 | ₩31,080 | ₩31,127 | +0.02% | 6.6천 |
|---|
| 2025.12.22 | ₩31,147 | ₩31,173 | ₩31,140 | ₩31,153 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩31,147 | ₩31,173 | ₩31,147 | ₩31,167 | +0.06% | 5.3천 |
|---|
| 2025.12.18 | ₩31,173 | ₩31,200 | ₩31,000 | ₩31,167 | -0.02% | 8.4만 |
|---|
| 2025.12.17 | ₩31,293 | ₩31,293 | ₩31,267 | ₩31,280 | -0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩31,280 | ₩31,280 | ₩31,253 | ₩31,279 | -0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩31,253 | ₩31,267 | ₩31,240 | ₩31,253 | 0.00% | 4천 |
|---|
| 2025.12.12 | ₩31,173 | ₩31,243 | ₩31,173 | ₩31,240 | +0.21% | 2.2천 |
|---|
| 2025.12.11 | ₩31,253 | ₩31,260 | ₩31,233 | ₩31,233 | -0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩31,180 | ₩31,200 | ₩31,180 | ₩31,193 | +0.04% | 3.1천 |
|---|
| 2025.12.09 | ₩31,192 | ₩31,200 | ₩31,173 | ₩31,187 | -0.02% | 3.2천 |
|---|
| 2025.12.08 | ₩31,240 | ₩31,240 | ₩31,187 | ₩31,193 | -0.15% | 2.6천 |
|---|
| 2025.12.05 | ₩31,173 | ₩31,240 | ₩31,173 | ₩31,220 | +0.15% | 5.3천 |
|---|
| 2025.12.04 | ₩31,187 | ₩31,247 | ₩31,187 | ₩31,233 | +0.15% | 5.5천 |
|---|
| 2025.12.03 | ₩31,253 | ₩31,260 | ₩31,253 | ₩31,260 | +0.02% | 600 |
|---|
| 2025.12.02 | ₩31,213 | ₩31,236 | ₩31,207 | ₩31,233 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩31,213 | ₩31,227 | ₩31,213 | ₩31,227 | +0.04% | 500 |
|---|
| 2025.11.28 | ₩31,360 | ₩31,387 | ₩31,360 | ₩31,373 | +0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩31,373 | ₩31,373 | ₩31,373 | ₩31,373 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩31,347 | ₩31,373 | ₩31,340 | ₩31,373 | +0.09% | 1.3만 |
|---|
| 2025.11.24 | ₩31,320 | ₩31,347 | ₩31,320 | ₩31,333 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩31,320 | ₩31,320 | ₩31,280 | ₩31,320 | 0.00% | 3.8천 |
|---|
| 2025.11.20 | ₩31,260 | ₩31,280 | ₩31,260 | ₩31,267 | +0.02% | 4.1천 |
|---|
| 2025.11.19 | ₩31,253 | ₩31,268 | ₩31,253 | ₩31,253 | 0.00% | 2.6천 |
|---|
| 2025.11.18 | ₩31,253 | ₩31,255 | ₩31,240 | ₩31,253 | 0.00% | 2.4천 |
|---|
| 2025.11.17 | ₩31,213 | ₩31,227 | ₩31,213 | ₩31,227 | +0.04% | 1.4천 |
|---|
| 2025.11.14 | ₩31,240 | ₩31,240 | ₩31,200 | ₩31,213 | -0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩31,240 | ₩31,240 | ₩31,213 | ₩31,216 | -0.08% | 1.6천 |
|---|
| 2025.11.12 | ₩31,253 | ₩31,253 | ₩31,227 | ₩31,244 | -0.03% | 4.6천 |
|---|
| 2025.11.11 | ₩31,240 | ₩31,267 | ₩31,240 | ₩31,260 | +0.06% | 9.5천 |
|---|
| 2025.11.10 | ₩31,229 | ₩31,233 | ₩31,213 | ₩31,233 | +0.01% | 2.3천 |
|---|
| 2025.11.07 | ₩31,213 | ₩31,253 | ₩31,213 | ₩31,240 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩31,280 | ₩31,280 | ₩31,217 | ₩31,233 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩31,172 | ₩31,173 | ₩31,160 | ₩31,167 | -0.02% | 2.8천 |
|---|
| 2025.11.04 | ₩31,213 | ₩31,213 | ₩31,207 | ₩31,207 | -0.02% | 3.6천 |
|---|
| 2025.11.03 | ₩31,200 | ₩31,213 | ₩31,173 | ₩31,199 | -0.00% | 8.4천 |
|---|
| 2025.10.31 | ₩31,280 | ₩31,297 | ₩31,280 | ₩31,293 | +0.04% | 900 |
|---|
| 2025.10.30 | ₩31,287 | ₩31,293 | ₩31,267 | ₩31,280 | -0.02% | 9천 |
|---|
| 2025.10.29 | ₩31,369 | ₩31,369 | ₩31,289 | ₩31,300 | -0.22% | 3.2천 |
|---|
| 2025.10.28 | ₩31,364 | ₩31,387 | ₩31,364 | ₩31,373 | +0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩31,347 | ₩31,360 | ₩31,347 | ₩31,360 | +0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩31,387 | ₩31,387 | ₩31,373 | ₩31,373 | -0.04% | 400 |
|---|
| 2025.10.23 | ₩31,369 | ₩31,369 | ₩31,367 | ₩31,367 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩31,347 | ₩31,400 | ₩31,347 | ₩31,387 | +0.13% | 4천 |
|---|
| 2025.10.21 | ₩31,391 | ₩31,400 | ₩31,360 | ₩31,373 | -0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩31,367 | ₩31,367 | ₩31,360 | ₩31,360 | -0.02% | 1.3천 |
|---|
| 2025.10.17 | ₩31,363 | ₩31,363 | ₩31,356 | ₩31,360 | -0.01% | 2.6천 |
|---|
| 2025.10.16 | ₩31,307 | ₩31,373 | ₩31,307 | ₩31,373 | +0.21% | 4.4천 |
|---|
| 2025.10.15 | ₩31,307 | ₩31,333 | ₩31,307 | ₩31,327 | +0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩31,320 | ₩31,327 | ₩31,307 | ₩31,327 | +0.02% | 1.1천 |
|---|
| 2025.10.13 | ₩31,293 | ₩31,295 | ₩31,293 | ₩31,295 | +0.00% | 3.3천 |
|---|
| 2025.10.10 | ₩31,280 | ₩31,280 | ₩31,280 | ₩31,280 | 0.00% | 300 |
|---|