시장 데이터를 불러오는 중
전체 종목
Nuveen ESG Small-Cap ETF 과거 주가
Nuveen ESG Small-Cap ETF · NUSC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG Small-Cap ETF · NUSC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,711 | ₩65,938 | ₩65,477 | ₩65,804 | +0.14% | 4.7만 |
| 2026.10.08 | ₩65,110 | ₩65,457 | ₩64,695 | ₩65,430 | +0.49% | 44만 |
| 2026.10.07 | ₩65,537 | ₩65,537 | ₩65,035 | ₩65,243 | -0.45% | 3.7만 |
| 2026.10.06 | ₩66,525 | ₩66,605 | ₩66,058 | ₩66,125 | -0.60% | 31.9만 |
| 2026.10.05 | ₩66,071 | ₩66,552 | ₩65,470 | ₩66,271 | +0.30% | 8.2만 |
| 2026.10.02 | ₩65,777 | ₩66,151 | ₩65,764 | ₩65,857 | +0.12% | 5.2만 |
| 2026.10.01 | ₩64,923 | ₩65,323 | ₩64,533 | ₩65,150 | +0.35% | 7.1만 |
| 2026.09.30 | ₩65,337 | ₩65,337 | ₩64,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,809 |
| -0.81% |
| 6.1만 |
| 2026.09.29 | ₩65,323 | ₩65,323 | ₩64,622 | ₩65,043 | -0.43% | 3.2만 |
|---|
| 2026.09.28 | ₩65,497 | ₩65,510 | ₩65,029 | ₩65,216 | -0.43% | 6.2만 |
|---|
| 2026.09.25 | ₩65,964 | ₩66,038 | ₩65,564 | ₩65,817 | -0.22% | 11만 |
|---|
| 2026.09.24 | ₩65,751 | ₩65,751 | ₩65,176 | ₩65,644 | -0.16% | 4.1만 |
|---|
| 2026.09.23 | ₩66,432 | ₩66,432 | ₩65,918 | ₩65,964 | -0.70% | 5.7만 |
|---|
| 2026.09.22 | ₩66,872 | ₩67,059 | ₩66,461 | ₩66,605 | -0.40% | 5.8만 |
|---|
| 2026.09.21 | ₩66,792 | ₩66,792 | ₩66,258 | ₩66,512 | -0.42% | 8.7만 |
|---|
| 2026.09.18 | ₩66,365 | ₩66,365 | ₩65,940 | ₩66,205 | -0.24% | 6.8만 |
|---|
| 2026.09.17 | ₩66,953 | ₩66,993 | ₩66,612 | ₩66,612 | -0.51% | 6.9만 |
|---|
| 2026.09.16 | ₩66,806 | ₩66,926 | ₩65,590 | ₩66,205 | -0.90% | 9.3만 |
|---|
| 2026.09.15 | ₩66,726 | ₩66,939 | ₩66,452 | ₩66,485 | -0.36% | 4.6만 |
|---|
| 2026.09.14 | ₩66,726 | ₩67,113 | ₩66,565 | ₩66,806 | +0.12% | 5.7만 |
|---|
| 2026.09.11 | ₩67,100 | ₩67,367 | ₩66,859 | ₩67,033 | -0.10% | 3.3만 |
|---|
| 2026.09.10 | ₩66,699 | ₩66,886 | ₩66,418 | ₩66,512 | -0.28% | 4.7만 |
|---|
| 2026.09.09 | ₩67,834 | ₩67,834 | ₩67,126 | ₩67,166 | -0.98% | 3만 |
|---|
| 2026.09.08 | ₩68,408 | ₩68,408 | ₩67,981 | ₩67,994 | -0.61% | 3.6만 |
|---|
| 2026.09.04 | ₩68,168 | ₩68,653 | ₩68,168 | ₩68,542 | +0.55% | 3.4만 |
|---|
| 2026.09.03 | ₩68,542 | ₩68,579 | ₩68,101 | ₩68,555 | +0.02% | 4.9만 |
|---|
| 2026.09.02 | ₩67,794 | ₩68,302 | ₩67,794 | ₩68,181 | +0.57% | 3.5만 |
|---|
| 2026.09.01 | ₩68,115 | ₩68,415 | ₩67,554 | ₩67,714 | -0.59% | 5.7만 |
|---|
| 2026.08.31 | ₩68,542 | ₩68,542 | ₩68,195 | ₩68,430 | -0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩69,664 | ₩69,731 | ₩68,729 | ₩68,729 | -1.34% | 3.6만 |
|---|
| 2026.08.27 | ₩69,664 | ₩69,824 | ₩69,544 | ₩69,704 | +0.06% | 2.8만 |
|---|
| 2026.08.26 | ₩69,023 | ₩69,699 | ₩69,023 | ₩69,570 | +0.79% | 3.7만 |
|---|
| 2026.08.25 | ₩69,290 | ₩69,470 | ₩68,943 | ₩69,170 | -0.17% | 5.8만 |
|---|
| 2026.08.24 | ₩69,049 | ₩69,102 | ₩68,809 | ₩68,956 | -0.14% | 5.5만 |
|---|
| 2026.08.21 | ₩69,477 | ₩69,477 | ₩69,142 | ₩69,397 | -0.12% | 4.2만 |
|---|
| 2026.08.20 | ₩69,370 | ₩69,370 | ₩68,983 | ₩68,983 | -0.56% | 2.2만 |
|---|
| 2026.08.19 | ₩70,559 | ₩70,559 | ₩69,717 | ₩69,729 | -1.18% | 3.8만 |
|---|
| 2026.08.18 | ₩70,639 | ₩70,639 | ₩69,864 | ₩69,878 | -1.08% | 4.5만 |
|---|
| 2026.08.17 | ₩71,033 | ₩71,133 | ₩70,910 | ₩70,986 | -0.07% | 3.3만 |
|---|
| 2026.08.14 | ₩71,013 | ₩71,186 | ₩70,779 | ₩71,146 | +0.19% | 3.4만 |
|---|
| 2026.08.13 | ₩70,946 | ₩71,160 | ₩70,692 | ₩71,013 | +0.09% | 3.9만 |
|---|
| 2026.08.12 | ₩70,759 | ₩70,850 | ₩70,345 | ₩70,625 | -0.19% | 5.4만 |
|---|
| 2026.08.11 | ₩70,252 | ₩70,679 | ₩70,252 | ₩70,265 | +0.02% | 4.9만 |
|---|
| 2026.08.10 | ₩70,398 | ₩70,432 | ₩70,111 | ₩70,118 | -0.40% | 3.3만 |
|---|
| 2026.08.07 | ₩70,519 | ₩70,612 | ₩70,118 | ₩70,465 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩70,211 | ₩70,692 | ₩69,797 | ₩69,797 | -0.59% | 5만 |
|---|
| 2026.08.05 | ₩71,026 | ₩71,026 | ₩70,278 | ₩70,278 | -1.05% | 4.7만 |
|---|
| 2026.08.04 | ₩69,731 | ₩70,768 | ₩69,544 | ₩70,706 | +1.40% | 3.4만 |
|---|
| 2026.08.03 | ₩68,368 | ₩69,303 | ₩68,368 | ₩69,277 | +1.33% | 2.8만 |
|---|
| 2026.07.31 | ₩68,395 | ₩68,395 | ₩67,433 | ₩68,021 | -0.55% | 2.7만 |
|---|
| 2026.07.30 | ₩67,794 | ₩67,981 | ₩67,166 | ₩67,954 | +0.24% | 4.3만 |
|---|
| 2026.07.29 | ₩68,235 | ₩68,261 | ₩67,086 | ₩67,086 | -1.68% | 6.5만 |
|---|
| 2026.07.28 | ₩68,355 | ₩68,368 | ₩67,849 | ₩68,288 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩68,863 | ₩68,903 | ₩67,934 | ₩68,448 | -0.60% | 4.5만 |
|---|
| 2026.07.24 | ₩68,275 | ₩68,609 | ₩67,934 | ₩68,034 | -0.35% | 4.7만 |
|---|
| 2026.07.23 | ₩67,847 | ₩68,448 | ₩67,794 | ₩68,088 | +0.35% | 3.7만 |
|---|
| 2026.07.22 | ₩68,609 | ₩68,822 | ₩68,315 | ₩68,435 | -0.25% | 3만 |
|---|
| 2026.07.21 | ₩68,302 | ₩68,756 | ₩67,988 | ₩68,756 | +0.66% | 18.6만 |
|---|
| 2026.07.20 | ₩68,676 | ₩68,676 | ₩67,861 | ₩67,874 | -1.17% | 3.8만 |
|---|
| 2026.07.17 | ₩67,874 | ₩68,555 | ₩67,834 | ₩68,302 | +0.63% | 9.3만 |
|---|
| 2026.07.16 | ₩67,954 | ₩68,816 | ₩67,954 | ₩68,555 | +0.88% | 3.9만 |
|---|
| 2026.07.15 | ₩68,515 | ₩68,609 | ₩67,928 | ₩68,355 | -0.23% | 2.6만 |
|---|
| 2026.07.14 | ₩68,221 | ₩68,705 | ₩68,021 | ₩68,163 | -0.09% | 9.2만 |
|---|
| 2026.07.13 | ₩68,208 | ₩68,355 | ₩67,714 | ₩67,874 | -0.49% | 3.4만 |
|---|
| 2026.07.10 | ₩68,448 | ₩68,489 | ₩68,075 | ₩68,382 | -0.10% | 3.3만 |
|---|
| 2026.07.09 | ₩68,088 | ₩68,782 | ₩68,088 | ₩68,462 | +0.55% | 2.2만 |
|---|
| 2026.07.08 | ₩67,687 | ₩67,909 | ₩67,009 | ₩67,701 | +0.02% | 4.6만 |
|---|
| 2026.07.07 | ₩69,090 | ₩69,090 | ₩68,115 | ₩68,248 | -1.22% | 21.8만 |
|---|
| 2026.07.06 | ₩68,809 | ₩69,223 | ₩68,809 | ₩68,903 | +0.14% | 4.6만 |
|---|
| 2026.07.02 | ₩69,717 | ₩69,811 | ₩68,021 | ₩68,622 | -1.57% | 7만 |
|---|
| 2026.07.01 | ₩69,290 | ₩70,063 | ₩69,216 | ₩69,290 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩69,143 | ₩69,757 | ₩69,143 | ₩69,610 | +0.68% | 3.1만 |
|---|
| 2026.06.29 | ₩69,170 | ₩69,230 | ₩68,362 | ₩69,170 | 0.00% | 3.7만 |
|---|
| 2026.06.26 | ₩68,589 | ₩69,112 | ₩68,502 | ₩68,863 | +0.40% | 5.8만 |
|---|
| 2026.06.25 | ₩68,676 | ₩69,211 | ₩68,342 | ₩68,702 | +0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩67,821 | ₩68,676 | ₩67,727 | ₩68,088 | +0.39% | 4.8만 |
|---|
| 2026.06.23 | ₩67,353 | ₩68,248 | ₩67,340 | ₩67,781 | +0.63% | 9.2만 |
|---|
| 2026.06.22 | ₩68,569 | ₩68,569 | ₩68,115 | ₩68,448 | -0.18% | 11.5만 |
|---|
| 2026.06.18 | ₩68,261 | ₩68,261 | ₩67,647 | ₩68,208 | -0.08% | 4.5만 |
|---|
| 2026.06.17 | ₩68,235 | ₩68,689 | ₩67,164 | ₩67,313 | -1.35% | 44.2만 |
|---|
| 2026.06.16 | ₩68,475 | ₩68,916 | ₩67,994 | ₩68,075 | -0.59% | 9.1만 |
|---|
| 2026.06.15 | ₩69,383 | ₩69,403 | ₩68,422 | ₩68,515 | -1.25% | 11.3만 |
|---|
| 2026.06.12 | ₩67,767 | ₩68,615 | ₩67,767 | ₩68,264 | +0.73% | 6만 |
|---|
| 2026.06.11 | ₩66,392 | ₩67,634 | ₩66,258 | ₩67,580 | +1.79% | 22.5만 |
|---|
| 2026.06.10 | ₩66,445 | ₩67,220 | ₩65,804 | ₩65,885 | -0.84% | 3.1만 |
|---|
| 2026.06.09 | ₩66,926 | ₩67,640 | ₩65,230 | ₩66,726 | -0.30% | 188.5만 |
|---|
| 2026.06.08 | ₩66,913 | ₩67,026 | ₩66,418 | ₩66,458 | -0.68% | 4만 |
|---|
| 2026.06.05 | ₩67,273 | ₩67,273 | ₩65,824 | ₩66,178 | -1.63% | 2.2만 |
|---|
| 2026.06.04 | ₩67,140 | ₩68,088 | ₩67,140 | ₩67,941 | +1.19% | 2.6만 |
|---|
| 2026.06.03 | ₩67,367 | ₩67,460 | ₩66,919 | ₩67,313 | -0.08% | 4.2만 |
|---|
| 2026.06.02 | ₩67,046 | ₩67,727 | ₩67,046 | ₩67,701 | +0.98% | 2.4만 |
|---|
| 2026.06.01 | ₩66,592 | ₩67,307 | ₩66,485 | ₩67,100 | +0.76% | 4만 |
|---|
| 2026.05.29 | ₩67,140 | ₩67,193 | ₩66,792 | ₩66,993 | -0.22% | 4.1만 |
|---|
| 2026.05.28 | ₩66,659 | ₩67,120 | ₩66,325 | ₩67,023 | +0.55% | 4.3만 |
|---|
| 2026.05.27 | ₩66,806 | ₩67,086 | ₩66,645 | ₩66,752 | -0.08% | 5.2만 |
|---|
| 2026.05.26 | ₩66,432 | ₩66,792 | ₩66,432 | ₩66,752 | +0.48% | 4.9만 |
|---|
| 2026.05.22 | ₩65,590 | ₩65,831 | ₩65,323 | ₩65,657 | +0.10% | 4.2만 |
|---|
| 2026.05.21 | ₩64,455 | ₩65,330 | ₩63,988 | ₩65,190 | +1.14% | 5.4만 |
|---|
| 2026.05.20 | ₩63,774 | ₩64,816 | ₩63,240 | ₩64,802 | +1.61% | 4.1만 |
|---|
| 2026.05.19 | ₩63,827 | ₩64,081 | ₩63,280 | ₩63,427 | -0.63% | 2.9만 |
|---|
| 2026.05.18 | ₩64,455 | ₩64,729 | ₩64,014 | ₩64,201 | -0.39% | 5.6만 |
|---|
| 2026.05.15 | ₩64,388 | ₩64,709 | ₩64,135 | ₩64,135 | -0.39% | 4.6만 |
|---|
| 2026.05.14 | ₩65,136 | ₩65,564 | ₩64,923 | ₩65,230 | +0.14% | 3.5만 |
|---|
| 2026.05.13 | ₩65,123 | ₩65,123 | ₩64,615 | ₩64,876 | -0.38% | 4.2만 |
|---|
| 2026.05.12 | ₩65,310 | ₩65,310 | ₩64,482 | ₩65,123 | -0.29% | 3.7만 |
|---|
| 2026.05.11 | ₩66,231 | ₩66,231 | ₩65,483 | ₩65,537 | -1.05% | 3.1만 |
|---|
| 2026.05.08 | ₩65,991 | ₩66,135 | ₩65,744 | ₩66,044 | +0.08% | 4만 |
|---|
| 2026.05.07 | ₩66,592 | ₩66,779 | ₩65,497 | ₩65,564 | -1.54% | 5.5만 |
|---|
| 2026.05.06 | ₩66,392 | ₩66,412 | ₩65,924 | ₩66,352 | -0.06% | 3.8만 |
|---|
| 2026.05.05 | ₩65,363 | ₩65,871 | ₩65,263 | ₩65,777 | +0.63% | 3.9만 |
|---|
| 2026.05.04 | ₩65,216 | ₩65,605 | ₩64,589 | ₩64,869 | -0.53% | 6.4만 |
|---|
| 2026.05.01 | ₩65,537 | ₩65,831 | ₩65,250 | ₩65,403 | -0.20% | 7.1만 |
|---|
| 2026.04.30 | ₩64,255 | ₩65,357 | ₩64,188 | ₩65,343 | +1.69% | 7만 |
|---|
| 2026.04.29 | ₩64,789 | ₩64,789 | ₩63,827 | ₩64,188 | -0.93% | 4.8만 |
|---|
| 2026.04.28 | ₩64,963 | ₩65,335 | ₩64,522 | ₩64,722 | -0.37% | 7.8만 |
|---|
| 2026.04.27 | ₩65,350 | ₩65,570 | ₩65,264 | ₩65,323 | -0.04% | 6.5만 |
|---|
| 2026.04.24 | ₩65,317 | ₩65,617 | ₩64,928 | ₩65,443 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩65,150 | ₩65,457 | ₩64,509 | ₩65,043 | -0.16% | 8.3만 |
|---|
| 2026.04.22 | ₩65,884 | ₩65,884 | ₩65,084 | ₩65,337 | -0.83% | 4만 |
|---|
| 2026.04.21 | ₩66,024 | ₩66,418 | ₩65,123 | ₩65,283 | -1.12% | 6.8만 |
|---|
| 2026.04.20 | ₩65,256 | ₩65,911 | ₩65,256 | ₩65,884 | +0.96% | 4.3만 |
|---|
| 2026.04.17 | ₩64,923 | ₩65,924 | ₩64,923 | ₩65,483 | +0.86% | 4.3만 |
|---|
| 2026.04.16 | ₩64,295 | ₩64,442 | ₩63,887 | ₩64,161 | -0.21% | 5.1만 |
|---|
| 2026.04.15 | ₩64,121 | ₩64,121 | ₩63,774 | ₩64,054 | -0.10% | 6.3만 |
|---|
| 2026.04.14 | ₩63,814 | ₩64,241 | ₩63,667 | ₩64,050 | +0.37% | 5.4만 |
|---|
| 2026.04.13 | ₩62,545 | ₩63,640 | ₩62,465 | ₩63,627 | +1.73% | 4.2만 |
|---|
| 2026.04.10 | ₩63,200 | ₩63,200 | ₩62,719 | ₩62,786 | -0.66% | 4.5만 |
|---|
| 2026.04.09 | ₩62,585 | ₩63,333 | ₩62,519 | ₩63,066 | +0.77% | 5.2만 |
|---|
| 2026.04.08 | ₩62,933 | ₩63,206 | ₩62,612 | ₩62,852 | -0.13% | 3.7만 |
|---|
| 2026.04.07 | ₩60,649 | ₩61,089 | ₩60,435 | ₩60,929 | +0.46% | 6.5만 |
|---|
| 2026.04.06 | ₩60,715 | ₩60,944 | ₩60,342 | ₩60,943 | +0.37% | 8.9만 |
|---|
| 2026.04.02 | ₩59,647 | ₩61,143 | ₩59,540 | ₩60,796 | +1.93% | 9.8만 |
|---|
| 2026.04.01 | ₩60,582 | ₩61,183 | ₩60,582 | ₩60,689 | +0.18% | 8.2만 |
|---|
| 2026.03.31 | ₩59,006 | ₩60,448 | ₩58,894 | ₩60,181 | +1.99% | 68.4만 |
|---|
| 2026.03.30 | ₩59,353 | ₩59,353 | ₩57,978 | ₩58,171 | -1.99% | 8.1만 |
|---|
| 2026.03.27 | ₩59,500 | ₩59,513 | ₩58,592 | ₩58,766 | -1.23% | 8.7만 |
|---|
| 2026.03.26 | ₩59,968 | ₩60,828 | ₩59,801 | ₩59,887 | -0.13% | 6.1만 |
|---|
| 2026.03.25 | ₩60,782 | ₩60,912 | ₩60,034 | ₩60,715 | -0.11% | 3.8만 |
|---|
| 2026.03.24 | ₩59,193 | ₩60,428 | ₩59,193 | ₩60,109 | +1.55% | 5.4만 |
|---|
| 2026.03.23 | ₩59,807 | ₩60,595 | ₩59,540 | ₩59,687 | -0.20% | 6.2만 |
|---|
| 2026.03.20 | ₩59,433 | ₩59,574 | ₩58,231 | ₩58,498 | -1.57% | 9.4만 |
|---|
| 2026.03.19 | ₩58,946 | ₩60,181 | ₩58,946 | ₩59,727 | +1.33% | 19.9만 |
|---|
| 2026.03.18 | ₩59,994 | ₩60,255 | ₩59,647 | ₩59,647 | -0.58% | 3.4만 |
|---|
| 2026.03.17 | ₩60,288 | ₩60,848 | ₩60,235 | ₩60,342 | +0.09% | 3.4만 |
|---|
| 2026.03.16 | ₩60,034 | ₩60,408 | ₩59,861 | ₩59,901 | -0.22% | 4.4만 |
|---|
| 2026.03.13 | ₩59,994 | ₩60,342 | ₩59,333 | ₩59,467 | -0.88% | 4.6만 |
|---|
| 2026.03.12 | ₩60,355 | ₩60,448 | ₩59,607 | ₩59,647 | -1.17% | 7.6만 |
|---|
| 2026.03.11 | ₩60,983 | ₩61,236 | ₩60,649 | ₩61,049 | +0.11% | 5.1만 |
|---|
| 2026.03.10 | ₩61,437 | ₩62,238 | ₩61,049 | ₩61,250 | -0.30% | 3.8만 |
|---|
| 2026.03.09 | ₩60,515 | ₩61,704 | ₩59,554 | ₩61,570 | +1.74% | 12.9만 |
|---|
| 2026.03.06 | ₩61,343 | ₩61,343 | ₩60,689 | ₩61,036 | -0.50% | 8.4만 |
|---|
| 2026.03.05 | ₩62,933 | ₩63,226 | ₩61,917 | ₩62,438 | -0.79% | 4.5만 |
|---|
| 2026.03.04 | ₩63,507 | ₩63,639 | ₩62,946 | ₩63,493 | -0.02% | 25.7만 |
|---|
| 2026.03.03 | ₩62,746 | ₩63,476 | ₩61,824 | ₩63,136 | +0.62% | 6.2만 |
|---|
| 2026.03.02 | ₩62,959 | ₩64,281 | ₩62,959 | ₩64,175 | +1.93% | 7.9만 |
|---|
| 2026.02.27 | ₩64,001 | ₩64,001 | ₩63,333 | ₩63,781 | -0.34% | 7.7만 |
|---|
| 2026.02.26 | ₩64,188 | ₩64,736 | ₩63,914 | ₩64,655 | +0.73% | 6.2만 |
|---|
| 2026.02.25 | ₩64,589 | ₩64,589 | ₩63,774 | ₩64,228 | -0.56% | 5.9만 |
|---|
| 2026.02.24 | ₩63,440 | ₩64,215 | ₩63,440 | ₩64,121 | +1.07% | 6.7만 |
|---|
| 2026.02.23 | ₩64,362 | ₩64,522 | ₩63,160 | ₩63,467 | -1.39% | 5.5만 |
|---|
| 2026.02.20 | ₩64,121 | ₩64,837 | ₩64,088 | ₩64,709 | +0.92% | 4.3만 |
|---|
| 2026.02.19 | ₩64,322 | ₩64,388 | ₩63,934 | ₩64,388 | +0.10% | 5.2만 |
|---|
| 2026.02.18 | ₩64,348 | ₩65,063 | ₩64,335 | ₩64,502 | +0.24% | 4.1만 |
|---|
| 2026.02.17 | ₩63,961 | ₩64,408 | ₩63,554 | ₩64,175 | +0.33% | 5.4만 |
|---|
| 2026.02.13 | ₩63,547 | ₩64,402 | ₩63,547 | ₩64,081 | +0.84% | 3.2만 |
|---|
| 2026.02.12 | ₩64,749 | ₩64,816 | ₩63,053 | ₩63,373 | -2.12% | 4.3만 |
|---|
| 2026.02.11 | ₩64,923 | ₩65,016 | ₩63,958 | ₩64,362 | -0.86% | 4.9만 |
|---|
| 2026.02.10 | ₩64,589 | ₩65,003 | ₩64,535 | ₩64,629 | +0.06% | 14.8만 |
|---|
| 2026.02.09 | ₩64,535 | ₩64,829 | ₩64,195 | ₩64,682 | +0.23% | 5만 |
|---|
| 2026.02.06 | ₩63,440 | ₩64,629 | ₩63,440 | ₩64,522 | +1.71% | 6.7만 |
|---|
| 2026.02.05 | ₩63,066 | ₩63,600 | ₩62,498 | ₩62,665 | -0.64% | 4.4만 |
|---|
| 2026.02.04 | ₩63,373 | ₩63,781 | ₩62,852 | ₩63,560 | +0.30% | 6만 |
|---|
| 2026.02.03 | ₩63,320 | ₩63,717 | ₩62,405 | ₩63,093 | -0.36% | 5.3만 |
|---|
| 2026.02.02 | ₩62,572 | ₩63,421 | ₩62,572 | ₩63,146 | +0.92% | 4.7만 |
|---|
| 2026.01.30 | ₩62,946 | ₩63,393 | ₩62,465 | ₩62,612 | -0.53% | 3.9만 |
|---|
| 2026.01.29 | ₩63,360 | ₩63,514 | ₩62,732 | ₩63,440 | +0.13% | 7.9만 |
|---|
| 2026.01.28 | ₩63,747 | ₩63,747 | ₩63,186 | ₩63,253 | -0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩63,721 | ₩63,721 | ₩63,240 | ₩63,453 | -0.42% | 3.7만 |
|---|
| 2026.01.26 | ₩63,721 | ₩64,054 | ₩63,520 | ₩63,627 | -0.15% | 7.8만 |
|---|
| 2026.01.23 | ₩64,241 | ₩64,241 | ₩63,387 | ₩63,547 | -1.08% | 15.4만 |
|---|
| 2026.01.22 | ₩64,589 | ₩64,882 | ₩64,388 | ₩64,468 | -0.19% | 5.3만 |
|---|
| 2026.01.21 | ₩62,986 | ₩64,228 | ₩62,986 | ₩64,028 | +1.65% | 12.6만 |
|---|
| 2026.01.20 | ₩62,452 | ₩63,093 | ₩62,452 | ₩62,585 | +0.21% | 20.1만 |
|---|
| 2026.01.16 | ₩63,574 | ₩63,614 | ₩63,186 | ₩63,373 | -0.32% | 8만 |
|---|
| 2026.01.15 | ₩63,079 | ₩63,694 | ₩63,079 | ₩63,534 | +0.72% | 6.1만 |
|---|
| 2026.01.14 | ₩62,559 | ₩62,879 | ₩62,385 | ₩62,799 | +0.38% | 229만 |
|---|
| 2026.01.13 | ₩62,792 | ₩62,859 | ₩62,505 | ₩62,639 | -0.24% | 11.5만 |
|---|
| 2026.01.12 | ₩62,278 | ₩62,640 | ₩62,211 | ₩62,625 | +0.56% | 7.3만 |
|---|
| 2026.01.09 | ₩62,332 | ₩62,705 | ₩62,051 | ₩62,514 | +0.29% | 6.3만 |
|---|
| 2026.01.08 | ₩61,403 | ₩62,238 | ₩61,403 | ₩62,051 | +1.05% | 7만 |
|---|
| 2026.01.07 | ₩62,024 | ₩62,098 | ₩61,503 | ₩61,584 | -0.71% | 8.1만 |
|---|
| 2026.01.06 | ₩61,089 | ₩62,078 | ₩60,929 | ₩62,074 | +1.61% | 7.8만 |
|---|
| 2026.01.05 | ₩60,622 | ₩61,450 | ₩60,622 | ₩61,143 | +0.86% | 10.3만 |
|---|
| 2026.01.02 | ₩59,901 | ₩60,375 | ₩59,584 | ₩60,248 | +0.58% | 21.1만 |
|---|
| 2025.12.31 | ₩60,275 | ₩60,275 | ₩59,607 | ₩59,634 | -1.06% | 4.6만 |
|---|
| 2025.12.30 | ₩60,542 | ₩60,542 | ₩60,168 | ₩60,168 | -0.62% | 6.5만 |
|---|
| 2025.12.29 | ₩60,569 | ₩60,822 | ₩60,382 | ₩60,492 | -0.13% | 9.2만 |
|---|
| 2025.12.26 | ₩60,902 | ₩60,902 | ₩60,635 | ₩60,876 | -0.04% | 7만 |
|---|
| 2025.12.24 | ₩60,943 | ₩61,076 | ₩60,715 | ₩60,996 | +0.09% | 5.7만 |
|---|
| 2025.12.23 | ₩60,963 | ₩61,009 | ₩60,683 | ₩60,796 | -0.27% | 5.6만 |
|---|
| 2025.12.22 | ₩60,782 | ₩61,463 | ₩60,782 | ₩61,223 | +0.73% | 10.3만 |
|---|
| 2025.12.19 | ₩60,141 | ₩60,653 | ₩60,141 | ₩60,528 | +0.64% | 8.9만 |
|---|
| 2025.12.18 | ₩60,462 | ₩60,768 | ₩60,134 | ₩60,195 | -0.44% | 13.5만 |
|---|
| 2025.12.17 | ₩61,143 | ₩61,637 | ₩60,535 | ₩60,609 | -0.87% | 6.7만 |
|---|
| 2025.12.16 | ₩61,183 | ₩61,316 | ₩60,689 | ₩60,969 | -0.35% | 8.9만 |
|---|
| 2025.12.15 | ₩61,891 | ₩61,904 | ₩61,116 | ₩61,263 | -1.01% | 11.2만 |
|---|
| 2025.12.12 | ₩62,271 | ₩62,271 | ₩61,316 | ₩61,450 | -1.32% | 5.9만 |
|---|
| 2025.12.11 | ₩61,290 | ₩62,265 | ₩61,290 | ₩62,171 | +1.44% | 4.4만 |
|---|
| 2025.12.10 | ₩60,368 | ₩61,757 | ₩60,368 | ₩61,463 | +1.81% | 6.7만 |
|---|
| 2025.12.09 | ₩60,114 | ₩60,715 | ₩60,114 | ₩60,355 | +0.40% | 8.1만 |
|---|
| 2025.12.08 | ₩60,742 | ₩60,742 | ₩60,195 | ₩60,261 | -0.79% | 9만 |
|---|
| 2025.12.05 | ₩60,595 | ₩60,809 | ₩60,408 | ₩60,515 | -0.13% | 8.4만 |
|---|
| 2025.12.04 | ₩60,315 | ₩60,702 | ₩60,100 | ₩60,462 | +0.24% | 8.8만 |
|---|
| 2025.12.03 | ₩59,867 | ₩60,375 | ₩59,867 | ₩60,328 | +0.77% | 9.5만 |
|---|
| 2025.12.02 | ₩60,155 | ₩60,155 | ₩59,674 | ₩59,674 | -0.80% | 5.1만 |
|---|
| 2025.12.01 | ₩59,740 | ₩60,316 | ₩59,740 | ₩59,901 | +0.27% | 8.2만 |
|---|
| 2025.11.28 | ₩60,301 | ₩60,422 | ₩60,128 | ₩60,355 | +0.09% | 6만 |
|---|
| 2025.11.26 | ₩59,887 | ₩60,569 | ₩59,747 | ₩60,188 | +0.50% | 11.7만 |
|---|
| 2025.11.25 | ₩58,826 | ₩59,968 | ₩58,826 | ₩59,861 | +1.76% | 10.1만 |
|---|
| 2025.11.24 | ₩58,151 | ₩58,725 | ₩58,044 | ₩58,619 | +0.80% | 11.3만 |
|---|
| 2025.11.21 | ₩56,602 | ₩58,225 | ₩56,522 | ₩57,951 | +2.38% | 8.9만 |
|---|
| 2025.11.20 | ₩58,058 | ₩58,311 | ₩56,241 | ₩56,281 | -3.06% | 9.2만 |
|---|
| 2025.11.19 | ₩57,029 | ₩57,517 | ₩56,869 | ₩57,123 | +0.16% | 14.4만 |
|---|
| 2025.11.18 | ₩56,508 | ₩57,336 | ₩56,402 | ₩57,003 | +0.87% | 15만 |
|---|
| 2025.11.17 | ₩57,697 | ₩57,851 | ₩56,582 | ₩56,796 | -1.56% | 11.6만 |
|---|
| 2025.11.14 | ₩57,123 | ₩58,191 | ₩57,096 | ₩57,871 | +1.31% | 11.1만 |
|---|
| 2025.11.13 | ₩59,033 | ₩59,233 | ₩57,777 | ₩57,951 | -1.83% | 6.5만 |
|---|
| 2025.11.12 | ₩59,407 | ₩59,794 | ₩59,246 | ₩59,260 | -0.25% | 10.6만 |
|---|
| 2025.11.11 | ₩59,233 | ₩59,500 | ₩59,006 | ₩59,380 | +0.25% | 6.6만 |
|---|
| 2025.11.10 | ₩59,487 | ₩59,493 | ₩58,886 | ₩59,213 | -0.46% | 13.3만 |
|---|
| 2025.11.07 | ₩57,964 | ₩58,771 | ₩57,804 | ₩58,771 | +1.39% | 5.9만 |
|---|
| 2025.11.06 | ₩59,033 | ₩59,106 | ₩58,175 | ₩58,271 | -1.29% | 6.6만 |
|---|
| 2025.11.05 | ₩58,405 | ₩59,273 | ₩58,365 | ₩58,926 | +0.89% | 6.8만 |
|---|
| 2025.11.04 | ₩58,325 | ₩58,779 | ₩58,293 | ₩58,345 | +0.03% | 7.6만 |
|---|
| 2025.11.03 | ₩59,260 | ₩59,580 | ₩58,420 | ₩59,166 | -0.16% | 6.4만 |
|---|
| 2025.10.31 | ₩59,113 | ₩59,393 | ₩58,832 | ₩59,246 | +0.23% | 5.6만 |
|---|
| 2025.10.30 | ₩59,353 | ₩59,982 | ₩59,153 | ₩59,176 | -0.30% | 6.9만 |
|---|
| 2025.10.29 | ₩60,088 | ₩60,655 | ₩59,501 | ₩59,727 | -0.60% | 4.8만 |
|---|
| 2025.10.28 | ₩60,809 | ₩60,809 | ₩60,301 | ₩60,376 | -0.71% | 5만 |
|---|
| 2025.10.27 | ₩61,116 | ₩61,116 | ₩60,582 | ₩60,836 | -0.46% | 6.1만 |
|---|
| 2025.10.24 | ₩60,729 | ₩60,836 | ₩60,506 | ₩60,528 | -0.33% | 6.7만 |
|---|
| 2025.10.23 | ₩59,153 | ₩59,927 | ₩59,086 | ₩59,834 | +1.15% | 4.7만 |
|---|
| 2025.10.22 | ₩59,500 | ₩59,660 | ₩58,619 | ₩58,993 | -0.85% | 7.6만 |
|---|
| 2025.10.21 | ₩59,220 | ₩59,767 | ₩59,106 | ₩59,567 | +0.59% | 6.6만 |
|---|
| 2025.10.20 | ₩59,126 | ₩59,468 | ₩58,966 | ₩59,380 | +0.43% | 10.2만 |
|---|
| 2025.10.17 | ₩58,538 | ₩58,806 | ₩58,186 | ₩58,512 | -0.05% | 3.8만 |
|---|
| 2025.10.16 | ₩59,821 | ₩59,821 | ₩58,386 | ₩58,632 | -1.99% | 3.7만 |
|---|
| 2025.10.15 | ₩59,874 | ₩60,114 | ₩59,166 | ₩59,634 | -0.40% | 6.1만 |
|---|
| 2025.10.14 | ₩57,791 | ₩59,527 | ₩57,791 | ₩59,218 | +2.47% | 4.9만 |
|---|
| 2025.10.13 | ₩58,298 | ₩58,645 | ₩58,044 | ₩58,512 | +0.37% | 7.4만 |
|---|
| 2025.10.10 | ₩59,220 | ₩59,367 | ₩57,377 | ₩57,403 | -3.07% | 8.9만 |
|---|