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 | ₩30,236 | ₩30,263 | ₩30,210 | ₩30,250 | +0.04% | 4.5천 |
| 2026.10.08 | ₩30,210 | ₩30,276 | ₩30,210 | ₩30,276 | +0.22% | 2.3만 |
| 2026.10.07 | ₩30,183 | ₩30,263 | ₩30,183 | ₩30,223 | +0.13% | 2천 |
| 2026.10.06 | ₩30,171 | ₩30,236 | ₩30,171 | ₩30,210 | +0.13% | 2.3천 |
| 2026.10.05 | ₩30,170 | ₩30,170 | ₩30,103 | ₩30,143 | -0.09% | 3.5만 |
| 2026.10.02 | ₩30,236 | ₩30,263 | ₩30,156 | ₩30,160 | -0.25% | 2.8만 |
| 2026.10.01 | ₩30,063 | ₩30,218 | ₩30,063 | ₩30,203 | +0.47% | 5.5천 |
| 2026.09.30 | ₩30,250 | ₩30,250 | ₩30,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,230 |
| -0.07% |
| 2.7천 |
| 2026.09.29 | ₩30,223 | ₩30,250 | ₩30,183 | ₩30,183 | -0.13% | 4.4만 |
|---|
| 2026.09.28 | ₩30,236 | ₩30,250 | ₩30,210 | ₩30,230 | -0.02% | 1.3만 |
|---|
| 2026.09.25 | ₩30,250 | ₩30,276 | ₩30,250 | ₩30,276 | +0.09% | 1.6천 |
|---|
| 2026.09.24 | ₩30,290 | ₩30,290 | ₩30,236 | ₩30,236 | -0.18% | 9.4천 |
|---|
| 2026.09.23 | ₩30,316 | ₩30,316 | ₩30,263 | ₩30,276 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩30,383 | ₩30,396 | ₩30,356 | ₩30,396 | +0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩30,370 | ₩30,410 | ₩30,356 | ₩30,390 | +0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩30,370 | ₩30,370 | ₩30,347 | ₩30,356 | -0.04% | 800 |
|---|
| 2026.09.17 | ₩30,410 | ₩30,422 | ₩30,396 | ₩30,410 | 0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩30,423 | ₩30,423 | ₩30,350 | ₩30,350 | -0.24% | 1.1천 |
|---|
| 2026.09.15 | ₩30,410 | ₩30,410 | ₩30,383 | ₩30,390 | -0.07% | 1천 |
|---|
| 2026.09.14 | ₩30,396 | ₩30,417 | ₩30,370 | ₩30,390 | -0.02% | 3.5천 |
|---|
| 2026.09.11 | ₩30,450 | ₩30,450 | ₩30,410 | ₩30,430 | -0.07% | 3.3천 |
|---|
| 2026.09.10 | ₩30,503 | ₩30,503 | ₩30,443 | ₩30,450 | -0.17% | 3천 |
|---|
| 2026.09.09 | ₩30,690 | ₩30,690 | ₩30,570 | ₩30,577 | -0.37% | 1만 |
|---|
| 2026.09.08 | ₩30,597 | ₩30,597 | ₩30,557 | ₩30,582 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩30,570 | ₩30,577 | ₩30,570 | ₩30,577 | +0.02% | 1.7천 |
|---|
| 2026.09.03 | ₩30,597 | ₩30,597 | ₩30,583 | ₩30,590 | -0.02% | 5.4천 |
|---|
| 2026.09.02 | ₩30,557 | ₩30,570 | ₩30,530 | ₩30,557 | 0.00% | 3.9천 |
|---|
| 2026.09.01 | ₩30,559 | ₩30,581 | ₩30,543 | ₩30,543 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩30,690 | ₩30,690 | ₩30,677 | ₩30,689 | -0.00% | 800 |
|---|
| 2026.08.28 | ₩30,757 | ₩30,757 | ₩30,677 | ₩30,677 | -0.26% | 1.3천 |
|---|
| 2026.08.27 | ₩30,730 | ₩30,757 | ₩30,717 | ₩30,730 | 0.00% | 1.6천 |
|---|
| 2026.08.26 | ₩30,783 | ₩30,783 | ₩30,623 | ₩30,690 | -0.30% | 4.1만 |
|---|
| 2026.08.25 | ₩30,803 | ₩30,815 | ₩30,797 | ₩30,815 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩30,770 | ₩30,783 | ₩30,757 | ₩30,783 | +0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩30,770 | ₩30,770 | ₩30,757 | ₩30,770 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩30,783 | ₩30,823 | ₩30,777 | ₩30,810 | +0.09% | 3.2만 |
|---|
| 2026.08.19 | ₩30,758 | ₩30,837 | ₩30,758 | ₩30,837 | +0.26% | 2.1만 |
|---|
| 2026.08.18 | ₩30,770 | ₩30,783 | ₩30,757 | ₩30,777 | +0.02% | 8.9천 |
|---|
| 2026.08.17 | ₩30,794 | ₩30,823 | ₩30,790 | ₩30,797 | +0.01% | 6.9천 |
|---|
| 2026.08.14 | ₩30,794 | ₩30,797 | ₩30,770 | ₩30,790 | -0.01% | 1.3만 |
|---|
| 2026.08.13 | ₩30,810 | ₩30,823 | ₩30,783 | ₩30,823 | +0.04% | 7.8천 |
|---|
| 2026.08.12 | ₩30,743 | ₩30,763 | ₩30,743 | ₩30,763 | +0.07% | 900 |
|---|
| 2026.08.11 | ₩30,727 | ₩30,770 | ₩30,717 | ₩30,757 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩30,693 | ₩30,703 | ₩30,693 | ₩30,703 | +0.03% | 1.4천 |
|---|
| 2026.08.07 | ₩30,743 | ₩30,743 | ₩30,743 | ₩30,743 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩30,703 | ₩30,730 | ₩30,703 | ₩30,718 | +0.05% | 4.2천 |
|---|
| 2026.08.05 | ₩30,718 | ₩30,731 | ₩30,717 | ₩30,723 | +0.02% | 4천 |
|---|
| 2026.08.04 | ₩30,730 | ₩30,743 | ₩30,717 | ₩30,743 | +0.04% | 4.2천 |
|---|
| 2026.08.03 | ₩30,690 | ₩30,703 | ₩30,677 | ₩30,690 | 0.00% | 9.4천 |
|---|
| 2026.07.31 | ₩30,765 | ₩30,765 | ₩30,762 | ₩30,763 | -0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩30,783 | ₩30,790 | ₩30,770 | ₩30,790 | +0.02% | 4.9천 |
|---|
| 2026.07.29 | ₩30,757 | ₩30,757 | ₩30,703 | ₩30,757 | 0.00% | 9.4천 |
|---|
| 2026.07.28 | ₩30,823 | ₩30,823 | ₩30,757 | ₩30,770 | -0.17% | 700 |
|---|
| 2026.07.27 | ₩30,743 | ₩30,750 | ₩30,737 | ₩30,737 | -0.02% | 1.7천 |
|---|
| 2026.07.24 | ₩30,723 | ₩30,730 | ₩30,697 | ₩30,723 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩30,690 | ₩30,697 | ₩30,683 | ₩30,683 | -0.02% | 1.5천 |
|---|
| 2026.07.22 | ₩30,737 | ₩30,754 | ₩30,730 | ₩30,743 | +0.02% | 5.8천 |
|---|
| 2026.07.21 | ₩30,770 | ₩30,770 | ₩30,730 | ₩30,763 | -0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩30,797 | ₩30,797 | ₩30,790 | ₩30,790 | -0.02% | 2.1천 |
|---|
| 2026.07.17 | ₩30,850 | ₩30,850 | ₩30,830 | ₩30,830 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩30,803 | ₩30,864 | ₩30,803 | ₩30,850 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩30,809 | ₩30,850 | ₩30,797 | ₩30,823 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩30,770 | ₩30,770 | ₩30,763 | ₩30,763 | -0.02% | 300 |
|---|
| 2026.07.13 | ₩30,750 | ₩30,750 | ₩30,717 | ₩30,723 | -0.09% | 7.4천 |
|---|
| 2026.07.10 | ₩30,785 | ₩30,798 | ₩30,770 | ₩30,770 | -0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩30,770 | ₩30,783 | ₩30,757 | ₩30,777 | +0.02% | 1.4천 |
|---|
| 2026.07.08 | ₩30,737 | ₩30,763 | ₩30,737 | ₩30,757 | +0.07% | 1.4천 |
|---|
| 2026.07.07 | ₩30,810 | ₩30,837 | ₩30,783 | ₩30,783 | -0.09% | 3.4천 |
|---|
| 2026.07.06 | ₩30,833 | ₩30,835 | ₩30,830 | ₩30,830 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩30,823 | ₩30,837 | ₩30,823 | ₩30,830 | +0.02% | 2.1만 |
|---|
| 2026.07.01 | ₩30,803 | ₩30,810 | ₩30,797 | ₩30,803 | 0.00% | 2.2만 |
|---|
| 2026.06.30 | ₩30,930 | ₩30,938 | ₩30,917 | ₩30,930 | 0.00% | 4.6천 |
|---|
| 2026.06.29 | ₩30,944 | ₩30,952 | ₩30,944 | ₩30,950 | +0.02% | 3.5천 |
|---|
| 2026.06.26 | ₩30,950 | ₩30,950 | ₩30,944 | ₩30,950 | 0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,944 | ₩30,944 | ₩30,910 | ₩30,924 | -0.06% | 4.7천 |
|---|
| 2026.06.24 | ₩30,904 | ₩30,904 | ₩30,890 | ₩30,897 | -0.02% | 3.4천 |
|---|
| 2026.06.23 | ₩30,877 | ₩30,877 | ₩30,830 | ₩30,864 | -0.04% | 4.4천 |
|---|
| 2026.06.22 | ₩30,837 | ₩30,837 | ₩30,823 | ₩30,837 | 0.00% | 7.4천 |
|---|
| 2026.06.18 | ₩30,870 | ₩30,870 | ₩30,870 | ₩30,870 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩30,890 | ₩30,910 | ₩30,810 | ₩30,830 | -0.19% | 3.2천 |
|---|
| 2026.06.16 | ₩30,884 | ₩30,964 | ₩30,884 | ₩30,930 | +0.15% | 2.6천 |
|---|
| 2026.06.15 | ₩30,904 | ₩30,930 | ₩30,897 | ₩30,917 | +0.04% | 7.9천 |
|---|
| 2026.06.12 | ₩30,880 | ₩30,890 | ₩30,864 | ₩30,884 | +0.01% | 2.5천 |
|---|
| 2026.06.11 | ₩30,823 | ₩30,904 | ₩30,823 | ₩30,904 | +0.26% | 1.2만 |
|---|
| 2026.06.10 | ₩30,810 | ₩30,864 | ₩30,810 | ₩30,823 | +0.04% | 5.2천 |
|---|
| 2026.06.09 | ₩30,817 | ₩30,823 | ₩30,790 | ₩30,810 | -0.02% | 9.9천 |
|---|
| 2026.06.08 | ₩30,797 | ₩30,810 | ₩30,783 | ₩30,797 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩30,904 | ₩30,904 | ₩30,770 | ₩30,790 | -0.37% | 1.3만 |
|---|
| 2026.06.04 | ₩30,843 | ₩30,964 | ₩30,837 | ₩30,864 | +0.06% | 2.3만 |
|---|
| 2026.06.03 | ₩30,830 | ₩30,837 | ₩30,817 | ₩30,837 | +0.02% | 4.6천 |
|---|
| 2026.06.02 | ₩30,837 | ₩30,850 | ₩30,837 | ₩30,837 | 0.00% | 3.5천 |
|---|
| 2026.06.01 | ₩30,797 | ₩30,850 | ₩30,797 | ₩30,837 | +0.13% | 1.4천 |
|---|
| 2026.05.29 | ₩30,970 | ₩30,970 | ₩30,950 | ₩30,950 | -0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩30,924 | ₩30,930 | ₩30,917 | ₩30,917 | -0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩30,917 | ₩30,924 | ₩30,917 | ₩30,922 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩30,904 | ₩30,930 | ₩30,897 | ₩30,910 | +0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩30,865 | ₩30,877 | ₩30,850 | ₩30,877 | +0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩30,864 | ₩30,902 | ₩30,864 | ₩30,884 | +0.06% | 1.5천 |
|---|
| 2026.05.20 | ₩30,944 | ₩30,944 | ₩30,837 | ₩30,917 | -0.09% | 7.2천 |
|---|
| 2026.05.19 | ₩30,770 | ₩30,782 | ₩30,757 | ₩30,777 | +0.02% | 5.7천 |
|---|
| 2026.05.18 | ₩30,843 | ₩30,843 | ₩30,843 | ₩30,843 | 0.00% | 3천 |
|---|
| 2026.05.15 | ₩30,877 | ₩30,877 | ₩30,837 | ₩30,850 | -0.09% | 1.4천 |
|---|
| 2026.05.14 | ₩30,910 | ₩30,910 | ₩30,888 | ₩30,888 | -0.07% | 1.9천 |
|---|
| 2026.05.13 | ₩30,904 | ₩30,904 | ₩30,897 | ₩30,897 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩30,890 | ₩30,904 | ₩30,884 | ₩30,897 | +0.02% | 4.9천 |
|---|
| 2026.05.11 | ₩30,944 | ₩30,944 | ₩30,917 | ₩30,930 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩30,970 | ₩30,970 | ₩30,964 | ₩30,964 | -0.02% | 2.2천 |
|---|
| 2026.05.07 | ₩30,924 | ₩30,930 | ₩30,924 | ₩30,924 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩30,957 | ₩30,964 | ₩30,944 | ₩30,964 | +0.02% | 2.4천 |
|---|
| 2026.05.05 | ₩30,904 | ₩30,917 | ₩30,897 | ₩30,897 | -0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩30,917 | ₩30,917 | ₩30,870 | ₩30,870 | -0.15% | 3.4천 |
|---|
| 2026.05.01 | ₩30,930 | ₩30,944 | ₩30,924 | ₩30,924 | -0.02% | 4.2천 |
|---|
| 2026.04.30 | ₩31,024 | ₩31,024 | ₩31,017 | ₩31,017 | -0.02% | 400 |
|---|
| 2026.04.29 | ₩31,024 | ₩31,030 | ₩30,984 | ₩31,010 | -0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩31,037 | ₩31,050 | ₩31,037 | ₩31,050 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩31,052 | ₩31,077 | ₩31,052 | ₩31,070 | +0.06% | 6.3천 |
|---|
| 2026.04.24 | ₩31,044 | ₩31,097 | ₩31,044 | ₩31,097 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩31,090 | ₩31,090 | ₩31,057 | ₩31,057 | -0.11% | 2.6천 |
|---|
| 2026.04.22 | ₩31,084 | ₩31,090 | ₩31,084 | ₩31,084 | 0.00% | 2.5천 |
|---|
| 2026.04.21 | ₩31,024 | ₩31,090 | ₩31,024 | ₩31,050 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩31,117 | ₩31,144 | ₩31,105 | ₩31,137 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩31,150 | ₩31,150 | ₩31,137 | ₩31,137 | -0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩31,077 | ₩31,077 | ₩31,057 | ₩31,070 | -0.02% | 1만 |
|---|
| 2026.04.15 | ₩31,070 | ₩31,084 | ₩31,070 | ₩31,084 | +0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,064 | ₩31,090 | ₩31,064 | ₩31,077 | +0.04% | 2.5천 |
|---|
| 2026.04.13 | ₩31,037 | ₩31,042 | ₩31,026 | ₩31,042 | +0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩31,024 | ₩31,046 | ₩31,010 | ₩31,017 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩30,957 | ₩31,057 | ₩30,957 | ₩31,050 | +0.30% | 8.2천 |
|---|
| 2026.04.08 | ₩31,050 | ₩31,050 | ₩31,017 | ₩31,030 | -0.06% | 7.1천 |
|---|
| 2026.04.07 | ₩30,944 | ₩31,004 | ₩30,944 | ₩31,004 | +0.19% | 8.1천 |
|---|
| 2026.04.06 | ₩30,970 | ₩30,970 | ₩30,957 | ₩30,962 | -0.03% | 3.6천 |
|---|
| 2026.04.02 | ₩31,010 | ₩31,010 | ₩30,997 | ₩31,004 | -0.02% | 5.6천 |
|---|
| 2026.04.01 | ₩30,984 | ₩30,984 | ₩30,970 | ₩30,977 | -0.02% | 6.7천 |
|---|
| 2026.03.31 | ₩31,057 | ₩31,104 | ₩31,057 | ₩31,097 | +0.13% | 7.4천 |
|---|
| 2026.03.30 | ₩30,997 | ₩31,030 | ₩30,984 | ₩31,010 | +0.04% | 1.2만 |
|---|
| 2026.03.27 | ₩30,837 | ₩30,964 | ₩30,837 | ₩30,957 | +0.39% | 8.7천 |
|---|
| 2026.03.26 | ₩30,957 | ₩30,957 | ₩30,910 | ₩30,910 | -0.15% | 500 |
|---|
| 2026.03.25 | ₩31,000 | ₩31,024 | ₩31,000 | ₩31,008 | +0.03% | 2.7천 |
|---|
| 2026.03.24 | ₩30,970 | ₩30,984 | ₩30,930 | ₩30,964 | -0.02% | 2.5천 |
|---|
| 2026.03.23 | ₩31,010 | ₩31,037 | ₩30,984 | ₩31,010 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩30,997 | ₩30,997 | ₩30,964 | ₩30,964 | -0.11% | 2.3천 |
|---|
| 2026.03.19 | ₩31,017 | ₩31,077 | ₩31,010 | ₩31,077 | +0.19% | 4.1천 |
|---|
| 2026.03.18 | ₩31,104 | ₩31,104 | ₩31,070 | ₩31,070 | -0.11% | 1.8천 |
|---|
| 2026.03.17 | ₩31,130 | ₩31,130 | ₩31,117 | ₩31,124 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩31,096 | ₩31,104 | ₩31,088 | ₩31,097 | +0.00% | 700 |
|---|
| 2026.03.13 | ₩31,064 | ₩31,077 | ₩31,037 | ₩31,037 | -0.09% | 2.1만 |
|---|
| 2026.03.12 | ₩31,104 | ₩31,104 | ₩31,050 | ₩31,057 | -0.15% | 3.9천 |
|---|
| 2026.03.11 | ₩31,157 | ₩31,157 | ₩31,134 | ₩31,137 | -0.06% | 2.7천 |
|---|
| 2026.03.10 | ₩31,210 | ₩31,217 | ₩31,177 | ₩31,177 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩31,170 | ₩31,208 | ₩31,164 | ₩31,208 | +0.12% | 2.9천 |
|---|
| 2026.03.06 | ₩31,190 | ₩31,217 | ₩31,190 | ₩31,190 | 0.00% | 2천 |
|---|
| 2026.03.05 | ₩31,157 | ₩31,197 | ₩31,157 | ₩31,184 | +0.09% | 7.9천 |
|---|
| 2026.03.04 | ₩31,237 | ₩31,237 | ₩31,217 | ₩31,217 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩31,210 | ₩31,250 | ₩31,210 | ₩31,244 | +0.11% | 2천 |
|---|
| 2026.03.02 | ₩31,244 | ₩31,264 | ₩31,244 | ₩31,257 | +0.04% | 5.8천 |
|---|
| 2026.02.27 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩31,345 | ₩31,371 | ₩31,344 | ₩31,364 | +0.06% | 3만 |
|---|
| 2026.02.25 | ₩31,331 | ₩31,337 | ₩31,328 | ₩31,337 | +0.02% | 4.8천 |
|---|
| 2026.02.24 | ₩31,344 | ₩31,357 | ₩31,344 | ₩31,351 | +0.02% | 5.1천 |
|---|
| 2026.02.23 | ₩31,337 | ₩31,371 | ₩31,337 | ₩31,364 | +0.09% | 6.5천 |
|---|
| 2026.02.20 | ₩31,331 | ₩31,331 | ₩31,317 | ₩31,324 | -0.02% | 1천 |
|---|
| 2026.02.19 | ₩31,304 | ₩31,344 | ₩31,304 | ₩31,331 | +0.09% | 6.4천 |
|---|
| 2026.02.18 | ₩31,317 | ₩31,331 | ₩31,311 | ₩31,331 | +0.04% | 8.3천 |
|---|
| 2026.02.17 | ₩31,337 | ₩31,337 | ₩31,337 | ₩31,337 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩31,343 | ₩31,343 | ₩31,337 | ₩31,337 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩31,242 | ₩31,284 | ₩31,242 | ₩31,284 | +0.13% | 2.3천 |
|---|
| 2026.02.11 | ₩31,237 | ₩31,262 | ₩31,230 | ₩31,230 | -0.02% | 3.4천 |
|---|
| 2026.02.10 | ₩31,270 | ₩31,277 | ₩31,250 | ₩31,270 | 0.00% | 3.8만 |
|---|
| 2026.02.09 | ₩31,224 | ₩31,250 | ₩31,224 | ₩31,244 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩31,224 | ₩31,224 | ₩31,217 | ₩31,217 | -0.02% | 1.1천 |
|---|
| 2026.02.05 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩31,150 | ₩31,150 | ₩31,144 | ₩31,150 | 0.00% | 1.7천 |
|---|
| 2026.02.03 | ₩31,144 | ₩31,157 | ₩31,137 | ₩31,157 | +0.04% | 2.4천 |
|---|
| 2026.02.02 | ₩31,144 | ₩31,170 | ₩31,144 | ₩31,170 | +0.09% | 2.2천 |
|---|
| 2026.01.30 | ₩31,250 | ₩31,264 | ₩31,237 | ₩31,257 | +0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩31,242 | ₩31,244 | ₩31,242 | ₩31,244 | +0.00% | 400 |
|---|
| 2026.01.28 | ₩31,217 | ₩31,217 | ₩31,217 | ₩31,217 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩31,184 | ₩31,250 | ₩31,184 | ₩31,237 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩31,209 | ₩31,209 | ₩31,201 | ₩31,204 | -0.02% | 1.2천 |
|---|
| 2026.01.23 | ₩31,192 | ₩31,197 | ₩31,184 | ₩31,197 | +0.02% | 1.1천 |
|---|
| 2026.01.22 | ₩31,170 | ₩31,197 | ₩31,170 | ₩31,197 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,177 | ₩31,198 | ₩31,176 | ₩31,198 | +0.07% | 4.1천 |
|---|
| 2026.01.20 | ₩31,170 | ₩31,197 | ₩31,170 | ₩31,190 | +0.06% | 5.8천 |
|---|
| 2026.01.16 | ₩31,210 | ₩31,210 | ₩31,184 | ₩31,190 | -0.06% | 8.2천 |
|---|
| 2026.01.15 | ₩31,224 | ₩31,236 | ₩31,210 | ₩31,224 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩31,230 | ₩31,237 | ₩31,224 | ₩31,230 | 0.00% | 2.7천 |
|---|
| 2026.01.13 | ₩31,210 | ₩31,217 | ₩31,202 | ₩31,217 | +0.02% | 6.6천 |
|---|
| 2026.01.12 | ₩31,197 | ₩31,237 | ₩31,190 | ₩31,210 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩31,210 | ₩31,224 | ₩31,197 | ₩31,210 | 0.00% | 1.8만 |
|---|
| 2026.01.08 | ₩31,210 | ₩31,237 | ₩31,204 | ₩31,217 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩31,224 | ₩31,237 | ₩31,224 | ₩31,236 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,224 | ₩31,237 | ₩31,210 | ₩31,230 | +0.02% | 2.4천 |
|---|
| 2026.01.05 | ₩31,197 | ₩31,264 | ₩31,197 | ₩31,264 | +0.21% | 1.9만 |
|---|
| 2026.01.02 | ₩31,202 | ₩31,237 | ₩31,197 | ₩31,210 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩31,210 | ₩31,224 | ₩31,204 | ₩31,204 | -0.02% | 2.1천 |
|---|
| 2025.12.30 | ₩31,222 | ₩31,250 | ₩31,210 | ₩31,224 | +0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩31,204 | ₩31,210 | ₩31,201 | ₩31,202 | -0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩31,197 | ₩31,197 | ₩31,184 | ₩31,190 | -0.02% | 600 |
|---|
| 2025.12.24 | ₩31,157 | ₩31,157 | ₩31,150 | ₩31,150 | -0.02% | 3.8천 |
|---|
| 2025.12.23 | ₩31,117 | ₩31,129 | ₩31,077 | ₩31,124 | +0.02% | 6.6천 |
|---|
| 2025.12.22 | ₩31,144 | ₩31,170 | ₩31,137 | ₩31,150 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩31,144 | ₩31,170 | ₩31,144 | ₩31,164 | +0.06% | 5.3천 |
|---|
| 2025.12.18 | ₩31,170 | ₩31,197 | ₩30,997 | ₩31,164 | -0.02% | 8.4만 |
|---|
| 2025.12.17 | ₩31,291 | ₩31,291 | ₩31,264 | ₩31,277 | -0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩31,277 | ₩31,277 | ₩31,250 | ₩31,276 | -0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩31,250 | ₩31,264 | ₩31,237 | ₩31,250 | 0.00% | 4천 |
|---|
| 2025.12.12 | ₩31,170 | ₩31,240 | ₩31,170 | ₩31,237 | +0.21% | 2.2천 |
|---|
| 2025.12.11 | ₩31,250 | ₩31,257 | ₩31,230 | ₩31,230 | -0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩31,177 | ₩31,197 | ₩31,177 | ₩31,190 | +0.04% | 3.1천 |
|---|
| 2025.12.09 | ₩31,189 | ₩31,197 | ₩31,170 | ₩31,184 | -0.02% | 3.2천 |
|---|
| 2025.12.08 | ₩31,237 | ₩31,237 | ₩31,184 | ₩31,190 | -0.15% | 2.6천 |
|---|
| 2025.12.05 | ₩31,170 | ₩31,237 | ₩31,170 | ₩31,217 | +0.15% | 5.3천 |
|---|
| 2025.12.04 | ₩31,184 | ₩31,244 | ₩31,184 | ₩31,230 | +0.15% | 5.5천 |
|---|
| 2025.12.03 | ₩31,250 | ₩31,257 | ₩31,250 | ₩31,257 | +0.02% | 600 |
|---|
| 2025.12.02 | ₩31,210 | ₩31,233 | ₩31,204 | ₩31,230 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩31,210 | ₩31,224 | ₩31,210 | ₩31,224 | +0.04% | 500 |
|---|
| 2025.11.28 | ₩31,357 | ₩31,384 | ₩31,357 | ₩31,371 | +0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩31,371 | ₩31,371 | ₩31,371 | ₩31,371 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩31,344 | ₩31,371 | ₩31,337 | ₩31,371 | +0.09% | 1.3만 |
|---|
| 2025.11.24 | ₩31,317 | ₩31,344 | ₩31,317 | ₩31,331 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩31,317 | ₩31,317 | ₩31,277 | ₩31,317 | 0.00% | 3.8천 |
|---|
| 2025.11.20 | ₩31,257 | ₩31,277 | ₩31,257 | ₩31,264 | +0.02% | 4.1천 |
|---|
| 2025.11.19 | ₩31,250 | ₩31,265 | ₩31,250 | ₩31,250 | 0.00% | 2.6천 |
|---|
| 2025.11.18 | ₩31,250 | ₩31,252 | ₩31,237 | ₩31,250 | 0.00% | 2.4천 |
|---|
| 2025.11.17 | ₩31,210 | ₩31,224 | ₩31,210 | ₩31,224 | +0.04% | 1.4천 |
|---|
| 2025.11.14 | ₩31,237 | ₩31,237 | ₩31,197 | ₩31,210 | -0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩31,237 | ₩31,237 | ₩31,210 | ₩31,213 | -0.08% | 1.6천 |
|---|
| 2025.11.12 | ₩31,250 | ₩31,250 | ₩31,224 | ₩31,241 | -0.03% | 4.6천 |
|---|
| 2025.11.11 | ₩31,237 | ₩31,264 | ₩31,237 | ₩31,257 | +0.06% | 9.5천 |
|---|
| 2025.11.10 | ₩31,226 | ₩31,230 | ₩31,210 | ₩31,230 | +0.01% | 2.3천 |
|---|
| 2025.11.07 | ₩31,210 | ₩31,250 | ₩31,210 | ₩31,237 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩31,277 | ₩31,277 | ₩31,214 | ₩31,230 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩31,169 | ₩31,170 | ₩31,157 | ₩31,164 | -0.02% | 2.8천 |
|---|
| 2025.11.04 | ₩31,210 | ₩31,210 | ₩31,204 | ₩31,204 | -0.02% | 3.6천 |
|---|
| 2025.11.03 | ₩31,197 | ₩31,210 | ₩31,170 | ₩31,196 | -0.00% | 8.4천 |
|---|
| 2025.10.31 | ₩31,277 | ₩31,295 | ₩31,277 | ₩31,291 | +0.04% | 900 |
|---|
| 2025.10.30 | ₩31,284 | ₩31,291 | ₩31,264 | ₩31,277 | -0.02% | 9천 |
|---|
| 2025.10.29 | ₩31,367 | ₩31,367 | ₩31,287 | ₩31,297 | -0.22% | 3.2천 |
|---|
| 2025.10.28 | ₩31,361 | ₩31,384 | ₩31,361 | ₩31,371 | +0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩31,344 | ₩31,357 | ₩31,344 | ₩31,357 | +0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩31,384 | ₩31,384 | ₩31,371 | ₩31,371 | -0.04% | 400 |
|---|
| 2025.10.23 | ₩31,367 | ₩31,367 | ₩31,364 | ₩31,364 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩31,344 | ₩31,397 | ₩31,344 | ₩31,384 | +0.13% | 4천 |
|---|
| 2025.10.21 | ₩31,388 | ₩31,397 | ₩31,357 | ₩31,371 | -0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩31,364 | ₩31,364 | ₩31,357 | ₩31,357 | -0.02% | 1.3천 |
|---|
| 2025.10.17 | ₩31,360 | ₩31,360 | ₩31,353 | ₩31,357 | -0.01% | 2.6천 |
|---|
| 2025.10.16 | ₩31,304 | ₩31,371 | ₩31,304 | ₩31,371 | +0.21% | 4.4천 |
|---|
| 2025.10.15 | ₩31,304 | ₩31,331 | ₩31,304 | ₩31,324 | +0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩31,317 | ₩31,324 | ₩31,304 | ₩31,324 | +0.02% | 1.1천 |
|---|
| 2025.10.13 | ₩31,291 | ₩31,292 | ₩31,291 | ₩31,292 | +0.00% | 3.3천 |
|---|
| 2025.10.10 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 300 |
|---|