시장 데이터를 불러오는 중
전체 종목
Neuberger Commodity Strategy ETF 과거 주가
Neuberger Commodity Strategy ETF · NBCM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Commodity Strategy ETF · NBCM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,443 | ₩42,443 | ₩41,962 | ₩42,029 | -0.98% | 10만 |
| 2026.10.08 | ₩42,083 | ₩42,190 | ₩41,855 | ₩41,976 | -0.25% | 7.6만 |
| 2026.10.07 | ₩41,909 | ₩41,922 | ₩41,555 | ₩41,749 | -0.38% | 11만 |
| 2026.10.06 | ₩41,455 | ₩41,989 | ₩41,328 | ₩41,989 | +1.29% | 13만 |
| 2026.10.05 | ₩41,588 | ₩41,694 | ₩41,441 | ₩41,481 | -0.26% | 21.5만 |
| 2026.10.02 | ₩41,187 | ₩41,455 | ₩41,020 | ₩41,455 | +0.65% | 8.9만 |
| 2026.10.01 | ₩41,107 | ₩41,588 | ₩41,107 | ₩41,588 | +1.17% | 37.3만 |
| 2026.09.30 | ₩41,642 | ₩41,642 | ₩41,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,321 |
| -0.77% |
| 4.2만 |
| 2026.09.29 | ₩41,094 | ₩41,214 | ₩40,887 | ₩41,120 | +0.07% | 6.1만 |
|---|
| 2026.09.28 | ₩41,842 | ₩41,842 | ₩41,194 | ₩41,341 | -1.20% | 7.3만 |
|---|
| 2026.09.25 | ₩42,083 | ₩42,083 | ₩41,668 | ₩41,896 | -0.44% | 12.5만 |
|---|
| 2026.09.24 | ₩42,216 | ₩42,524 | ₩42,103 | ₩42,283 | +0.16% | 6.6만 |
|---|
| 2026.09.23 | ₩42,043 | ₩42,203 | ₩41,869 | ₩42,190 | +0.35% | 7.2만 |
|---|
| 2026.09.22 | ₩41,842 | ₩42,123 | ₩41,789 | ₩42,029 | +0.45% | 3.5만 |
|---|
| 2026.09.21 | ₩42,069 | ₩42,069 | ₩41,762 | ₩42,016 | -0.13% | 18만 |
|---|
| 2026.09.18 | ₩42,510 | ₩42,510 | ₩42,176 | ₩42,323 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩42,564 | ₩42,564 | ₩42,256 | ₩42,363 | -0.47% | 4.7만 |
|---|
| 2026.09.16 | ₩42,764 | ₩42,771 | ₩42,203 | ₩42,577 | -0.44% | 7.8만 |
|---|
| 2026.09.15 | ₩42,484 | ₩42,751 | ₩42,377 | ₩42,724 | +0.57% | 23.1만 |
|---|
| 2026.09.14 | ₩42,403 | ₩42,588 | ₩42,069 | ₩42,163 | -0.57% | 18.8만 |
|---|
| 2026.09.11 | ₩42,363 | ₩42,450 | ₩42,149 | ₩42,296 | -0.16% | 7.5만 |
|---|
| 2026.09.10 | ₩42,724 | ₩42,751 | ₩42,357 | ₩42,751 | +0.06% | 6만 |
|---|
| 2026.09.09 | ₩42,283 | ₩42,417 | ₩42,123 | ₩42,363 | +0.19% | 4.5만 |
|---|
| 2026.09.08 | ₩41,815 | ₩41,949 | ₩41,668 | ₩41,889 | +0.18% | 5.8만 |
|---|
| 2026.09.04 | ₩41,588 | ₩41,588 | ₩41,147 | ₩41,481 | -0.26% | 3.8만 |
|---|
| 2026.09.03 | ₩41,815 | ₩41,815 | ₩41,430 | ₩41,722 | -0.22% | 4.7만 |
|---|
| 2026.09.02 | ₩41,508 | ₩41,675 | ₩41,421 | ₩41,655 | +0.35% | 5.9만 |
|---|
| 2026.09.01 | ₩41,361 | ₩41,667 | ₩41,161 | ₩41,615 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩40,960 | ₩41,174 | ₩40,947 | ₩41,161 | +0.49% | 2.9만 |
|---|
| 2026.08.28 | ₩40,880 | ₩40,933 | ₩40,626 | ₩40,653 | -0.56% | 2.7만 |
|---|
| 2026.08.27 | ₩40,893 | ₩40,947 | ₩40,305 | ₩40,666 | -0.56% | 8.1만 |
|---|
| 2026.08.26 | ₩40,185 | ₩40,595 | ₩40,185 | ₩40,332 | +0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩40,065 | ₩40,438 | ₩40,065 | ₩40,332 | +0.67% | 3.7만 |
|---|
| 2026.08.24 | ₩40,867 | ₩40,920 | ₩40,559 | ₩40,639 | -0.56% | 4.3만 |
|---|
| 2026.08.21 | ₩40,813 | ₩41,051 | ₩40,760 | ₩40,948 | +0.33% | 4.7만 |
|---|
| 2026.08.20 | ₩40,452 | ₩40,693 | ₩40,412 | ₩40,621 | +0.42% | 5.4만 |
|---|
| 2026.08.19 | ₩40,212 | ₩40,572 | ₩39,998 | ₩40,425 | +0.53% | 8.4만 |
|---|
| 2026.08.18 | ₩39,650 | ₩40,225 | ₩39,650 | ₩39,904 | +0.64% | 5.4만 |
|---|
| 2026.08.17 | ₩39,624 | ₩40,078 | ₩39,565 | ₩40,078 | +1.15% | 3.3만 |
|---|
| 2026.08.14 | ₩39,249 | ₩39,463 | ₩39,208 | ₩39,437 | +0.48% | 14.1만 |
|---|
| 2026.08.13 | ₩39,263 | ₩39,370 | ₩39,136 | ₩39,183 | -0.20% | 4.1만 |
|---|
| 2026.08.12 | ₩41,414 | ₩43,459 | ₩39,423 | ₩39,558 | -4.48% | 4.3만 |
|---|
| 2026.08.11 | ₩39,256 | ₩39,450 | ₩39,216 | ₩39,437 | +0.46% | 7만 |
|---|
| 2026.08.10 | ₩38,982 | ₩39,443 | ₩38,982 | ₩39,410 | +1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩38,388 | ₩38,603 | ₩38,381 | ₩38,381 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩38,261 | ₩38,261 | ₩37,967 | ₩38,247 | -0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩37,953 | ₩38,047 | ₩37,766 | ₩37,967 | +0.04% | 4.6만 |
|---|
| 2026.08.04 | ₩37,753 | ₩37,753 | ₩37,512 | ₩37,619 | -0.35% | 9.7만 |
|---|
| 2026.08.03 | ₩37,653 | ₩37,926 | ₩37,653 | ₩37,900 | +0.66% | 4.2만 |
|---|
| 2026.07.31 | ₩38,261 | ₩38,327 | ₩38,073 | ₩38,234 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩38,114 | ₩38,247 | ₩38,114 | ₩38,207 | +0.25% | 5.3만 |
|---|
| 2026.07.29 | ₩38,140 | ₩38,367 | ₩38,047 | ₩38,269 | +0.34% | 4.9만 |
|---|
| 2026.07.28 | ₩37,733 | ₩37,820 | ₩37,646 | ₩37,659 | -0.19% | 3.7만 |
|---|
| 2026.07.27 | ₩38,287 | ₩38,287 | ₩37,926 | ₩37,963 | -0.85% | 4.5만 |
|---|
| 2026.07.24 | ₩38,702 | ₩38,808 | ₩38,648 | ₩38,763 | +0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩38,969 | ₩39,116 | ₩38,875 | ₩38,982 | +0.03% | 3만 |
|---|
| 2026.07.22 | ₩38,808 | ₩38,822 | ₩38,675 | ₩38,728 | -0.21% | 3.8만 |
|---|
| 2026.07.21 | ₩38,314 | ₩38,448 | ₩38,274 | ₩38,434 | +0.31% | 6.8만 |
|---|
| 2026.07.20 | ₩37,833 | ₩38,007 | ₩37,833 | ₩37,953 | +0.32% | 36.7만 |
|---|
| 2026.07.17 | ₩37,472 | ₩37,806 | ₩37,472 | ₩37,753 | +0.75% | 10.5만 |
|---|
| 2026.07.16 | ₩37,606 | ₩37,606 | ₩37,312 | ₩37,379 | -0.60% | 8.3만 |
|---|
| 2026.07.15 | ₩37,686 | ₩37,739 | ₩37,459 | ₩37,646 | -0.11% | 3.7만 |
|---|
| 2026.07.14 | ₩37,686 | ₩37,713 | ₩37,532 | ₩37,686 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩36,991 | ₩37,292 | ₩36,884 | ₩37,218 | +0.61% | 7.9만 |
|---|
| 2026.07.10 | ₩36,684 | ₩36,777 | ₩36,617 | ₩36,764 | +0.22% | 3.1만 |
|---|
| 2026.07.09 | ₩36,964 | ₩37,004 | ₩36,831 | ₩36,871 | -0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩36,629 | ₩36,951 | ₩36,603 | ₩36,884 | +0.70% | 7.1만 |
|---|
| 2026.07.07 | ₩36,082 | ₩36,456 | ₩36,082 | ₩36,456 | +1.04% | 8.7만 |
|---|
| 2026.07.06 | ₩36,069 | ₩36,363 | ₩36,029 | ₩36,363 | +0.82% | 3.4만 |
|---|
| 2026.07.02 | ₩35,668 | ₩35,668 | ₩35,387 | ₩35,468 | -0.56% | 48.1만 |
|---|
| 2026.07.01 | ₩35,494 | ₩35,655 | ₩35,347 | ₩35,347 | -0.41% | 22.4만 |
|---|
| 2026.06.30 | ₩35,534 | ₩36,269 | ₩35,361 | ₩35,454 | -0.23% | 26.3만 |
|---|
| 2026.06.29 | ₩35,361 | ₩35,361 | ₩35,133 | ₩35,220 | -0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩35,414 | ₩35,561 | ₩35,307 | ₩35,508 | +0.26% | 19.3만 |
|---|
| 2026.06.25 | ₩35,200 | ₩35,681 | ₩35,200 | ₩35,668 | +1.33% | 4.2만 |
|---|
| 2026.06.24 | ₩35,548 | ₩35,548 | ₩34,946 | ₩35,027 | -1.47% | 13.5만 |
|---|
| 2026.06.23 | ₩35,842 | ₩36,857 | ₩35,615 | ₩35,735 | -0.30% | 12.2만 |
|---|
| 2026.06.22 | ₩36,376 | ₩36,376 | ₩36,109 | ₩36,229 | -0.40% | 3.8만 |
|---|
| 2026.06.18 | ₩36,403 | ₩36,416 | ₩36,029 | ₩36,372 | -0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩36,857 | ₩37,232 | ₩36,456 | ₩36,550 | -0.83% | 10.3만 |
|---|
| 2026.06.16 | ₩36,697 | ₩36,911 | ₩36,577 | ₩36,817 | +0.33% | 8.2만 |
|---|
| 2026.06.15 | ₩36,951 | ₩37,018 | ₩36,871 | ₩36,951 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩37,258 | ₩37,405 | ₩37,165 | ₩37,205 | -0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩37,566 | ₩37,699 | ₩37,125 | ₩37,419 | -0.39% | 4만 |
|---|
| 2026.06.10 | ₩37,646 | ₩37,820 | ₩37,579 | ₩37,619 | -0.07% | 4.2만 |
|---|
| 2026.06.09 | ₩37,967 | ₩37,967 | ₩37,432 | ₩37,663 | -0.80% | 2.9만 |
|---|
| 2026.06.08 | ₩38,140 | ₩38,207 | ₩38,060 | ₩38,060 | -0.21% | 9.3만 |
|---|
| 2026.06.05 | ₩38,555 | ₩38,555 | ₩37,940 | ₩38,007 | -1.42% | 10.4만 |
|---|
| 2026.06.04 | ₩39,156 | ₩39,156 | ₩38,768 | ₩38,889 | -0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩39,356 | ₩39,396 | ₩39,236 | ₩39,263 | -0.24% | 2만 |
|---|
| 2026.06.02 | ₩39,209 | ₩39,370 | ₩39,209 | ₩39,356 | +0.37% | 4.4만 |
|---|
| 2026.06.01 | ₩39,196 | ₩39,383 | ₩39,123 | ₩39,156 | -0.10% | 12.4만 |
|---|
| 2026.05.29 | ₩38,982 | ₩38,982 | ₩38,664 | ₩38,822 | -0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,808 | ₩39,076 | ₩38,394 | ₩39,036 | +0.59% | 8.9만 |
|---|
| 2026.05.27 | ₩38,514 | ₩38,742 | ₩38,448 | ₩38,621 | +0.28% | 4만 |
|---|
| 2026.05.26 | ₩39,209 | ₩39,383 | ₩39,065 | ₩39,156 | -0.14% | 27.2만 |
|---|
| 2026.05.22 | ₩39,530 | ₩39,717 | ₩39,356 | ₩39,517 | -0.03% | 2.3만 |
|---|
| 2026.05.21 | ₩40,252 | ₩40,252 | ₩39,503 | ₩39,597 | -1.63% | 4.3만 |
|---|
| 2026.05.20 | ₩40,372 | ₩40,372 | ₩39,757 | ₩39,984 | -0.96% | 14만 |
|---|
| 2026.05.19 | ₩40,504 | ₩40,665 | ₩40,359 | ₩40,613 | +0.27% | 4.6만 |
|---|
| 2026.05.18 | ₩40,278 | ₩40,746 | ₩40,278 | ₩40,446 | +0.41% | 3.2만 |
|---|
| 2026.05.15 | ₩39,998 | ₩40,222 | ₩39,944 | ₩40,172 | +0.43% | 5.1만 |
|---|
| 2026.05.14 | ₩40,452 | ₩40,506 | ₩40,278 | ₩40,278 | -0.43% | 3.6만 |
|---|
| 2026.05.13 | ₩41,080 | ₩41,174 | ₩40,826 | ₩40,893 | -0.46% | 3만 |
|---|
| 2026.05.12 | ₩40,840 | ₩41,103 | ₩40,693 | ₩41,103 | +0.64% | 6.3만 |
|---|
| 2026.05.11 | ₩40,164 | ₩40,572 | ₩40,164 | ₩40,459 | +0.74% | 1.4만 |
|---|
| 2026.05.08 | ₩39,437 | ₩39,624 | ₩39,437 | ₩39,506 | +0.18% | 1.8만 |
|---|
| 2026.05.07 | ₩39,009 | ₩39,477 | ₩38,915 | ₩39,407 | +1.02% | 7만 |
|---|
| 2026.05.06 | ₩39,530 | ₩39,557 | ₩39,316 | ₩39,348 | -0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩40,131 | ₩40,198 | ₩39,958 | ₩40,085 | -0.12% | 5.2만 |
|---|
| 2026.05.04 | ₩39,717 | ₩40,172 | ₩39,664 | ₩40,091 | +0.94% | 6만 |
|---|
| 2026.05.01 | ₩39,891 | ₩39,891 | ₩39,490 | ₩39,677 | -0.54% | 3.5만 |
|---|
| 2026.04.30 | ₩39,530 | ₩39,783 | ₩39,490 | ₩39,690 | +0.41% | 3.8만 |
|---|
| 2026.04.29 | ₩39,423 | ₩39,649 | ₩39,423 | ₩39,637 | +0.54% | 7.7만 |
|---|
| 2026.04.28 | ₩38,902 | ₩39,089 | ₩38,822 | ₩39,089 | +0.48% | 6.8만 |
|---|
| 2026.04.27 | ₩38,755 | ₩38,982 | ₩38,755 | ₩38,857 | +0.26% | 2.9만 |
|---|
| 2026.04.24 | ₩38,568 | ₩38,648 | ₩38,434 | ₩38,648 | +0.21% | 5.7만 |
|---|
| 2026.04.23 | ₩38,287 | ₩38,822 | ₩38,287 | ₩38,728 | +1.15% | 1.8만 |
|---|
| 2026.04.22 | ₩38,381 | ₩38,528 | ₩38,327 | ₩38,448 | +0.17% | 8.8만 |
|---|
| 2026.04.21 | ₩37,686 | ₩38,047 | ₩37,659 | ₩38,047 | +0.96% | 9.9만 |
|---|
| 2026.04.20 | ₩37,485 | ₩37,699 | ₩37,465 | ₩37,619 | +0.36% | 3.6만 |
|---|
| 2026.04.17 | ₩37,085 | ₩37,285 | ₩36,871 | ₩37,245 | +0.43% | 4만 |
|---|
| 2026.04.16 | ₩37,980 | ₩38,127 | ₩37,944 | ₩38,007 | +0.07% | 3.5만 |
|---|
| 2026.04.15 | ₩37,686 | ₩37,886 | ₩37,673 | ₩37,766 | +0.21% | 4.4만 |
|---|
| 2026.04.14 | ₩37,846 | ₩37,846 | ₩37,619 | ₩37,753 | -0.25% | 1.8만 |
|---|
| 2026.04.13 | ₩38,060 | ₩38,060 | ₩37,592 | ₩37,686 | -0.98% | 7.4만 |
|---|
| 2026.04.10 | ₩37,379 | ₩37,472 | ₩37,232 | ₩37,298 | -0.21% | 4.1만 |
|---|
| 2026.04.09 | ₩37,526 | ₩37,526 | ₩37,151 | ₩37,365 | -0.43% | 2.3만 |
|---|
| 2026.04.08 | ₩36,724 | ₩37,178 | ₩36,697 | ₩37,178 | +1.24% | 11.8만 |
|---|
| 2026.04.07 | ₩37,980 | ₩38,140 | ₩37,699 | ₩37,860 | -0.32% | 10.3만 |
|---|
| 2026.04.06 | ₩37,967 | ₩38,007 | ₩36,312 | ₩37,860 | -0.28% | 10.4만 |
|---|
| 2026.04.02 | ₩37,779 | ₩37,779 | ₩37,516 | ₩37,739 | -0.11% | 5.5만 |
|---|
| 2026.04.01 | ₩37,205 | ₩37,352 | ₩36,964 | ₩37,258 | +0.14% | 2.9만 |
|---|
| 2026.03.31 | ₩37,726 | ₩37,820 | ₩37,419 | ₩37,457 | -0.71% | 3.5만 |
|---|
| 2026.03.30 | ₩37,673 | ₩37,686 | ₩35,361 | ₩37,566 | -0.28% | 8.8만 |
|---|
| 2026.03.27 | ₩36,991 | ₩37,405 | ₩36,991 | ₩37,312 | +0.87% | 3만 |
|---|
| 2026.03.26 | ₩37,058 | ₩37,058 | ₩36,537 | ₩36,537 | -1.41% | 5.6만 |
|---|
| 2026.03.25 | ₩35,989 | ₩36,456 | ₩35,989 | ₩36,430 | +1.23% | 3.4만 |
|---|
| 2026.03.24 | ₩36,644 | ₩36,670 | ₩36,216 | ₩36,350 | -0.80% | 16.8만 |
|---|
| 2026.03.23 | ₩36,309 | ₩36,309 | ₩35,748 | ₩35,942 | -1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩37,272 | ₩37,379 | ₩36,994 | ₩37,232 | -0.11% | 5.6만 |
|---|
| 2026.03.19 | ₩37,058 | ₩37,499 | ₩36,503 | ₩37,499 | +1.19% | 33.1만 |
|---|
| 2026.03.18 | ₩37,913 | ₩37,913 | ₩37,439 | ₩37,833 | -0.21% | 5.1만 |
|---|
| 2026.03.17 | ₩37,512 | ₩37,512 | ₩37,337 | ₩37,464 | -0.13% | 3.2만 |
|---|
| 2026.03.16 | ₩37,485 | ₩40,383 | ₩37,024 | ₩37,125 | -0.96% | 5.9만 |
|---|
| 2026.03.13 | ₩37,592 | ₩37,779 | ₩37,433 | ₩37,713 | +0.32% | 13.7만 |
|---|
| 2026.03.12 | ₩37,539 | ₩38,087 | ₩37,539 | ₩38,007 | +1.25% | 13.1만 |
|---|
| 2026.03.11 | ₩36,791 | ₩37,218 | ₩36,390 | ₩37,218 | +1.16% | 26.6만 |
|---|
| 2026.03.10 | ₩36,644 | ₩36,670 | ₩35,254 | ₩36,523 | -0.33% | 10.4만 |
|---|
| 2026.03.09 | ₩37,940 | ₩38,140 | ₩35,427 | ₩36,029 | -5.04% | 15.8만 |
|---|
| 2026.03.06 | ₩36,563 | ₩36,884 | ₩36,497 | ₩36,721 | +0.43% | 2.5만 |
|---|
| 2026.03.05 | ₩35,171 | ₩35,668 | ₩35,171 | ₩35,434 | +0.75% | 9.7만 |
|---|
| 2026.03.04 | ₩34,774 | ₩34,958 | ₩34,719 | ₩34,886 | +0.32% | 2.6만 |
|---|
| 2026.03.03 | ₩35,079 | ₩35,079 | ₩34,265 | ₩34,584 | -1.41% | 2.6만 |
|---|
| 2026.03.02 | ₩34,773 | ₩34,773 | ₩34,271 | ₩34,639 | -0.38% | 4.1만 |
|---|
| 2026.02.27 | ₩33,730 | ₩33,730 | ₩33,557 | ₩33,693 | -0.11% | 8.8만 |
|---|
| 2026.02.26 | ₩33,033 | ₩33,383 | ₩32,995 | ₩33,293 | +0.79% | 27.5만 |
|---|
| 2026.02.25 | ₩33,202 | ₩33,463 | ₩33,169 | ₩33,280 | +0.23% | 1.8만 |
|---|
| 2026.02.24 | ₩33,075 | ₩33,194 | ₩33,035 | ₩33,176 | +0.30% | 2.6만 |
|---|
| 2026.02.23 | ₩33,289 | ₩33,303 | ₩33,075 | ₩33,178 | -0.33% | 2.1만 |
|---|
| 2026.02.20 | ₩32,808 | ₩33,082 | ₩32,808 | ₩33,035 | +0.69% | 2.8만 |
|---|
| 2026.02.19 | ₩32,581 | ₩32,728 | ₩32,429 | ₩32,728 | +0.45% | 4.2만 |
|---|
| 2026.02.18 | ₩32,140 | ₩32,421 | ₩32,100 | ₩32,421 | +0.87% | 6.4만 |
|---|
| 2026.02.17 | ₩31,667 | ₩31,672 | ₩31,490 | ₩31,632 | -0.11% | 4.1만 |
|---|
| 2026.02.13 | ₩32,086 | ₩32,233 | ₩31,993 | ₩32,113 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩32,741 | ₩32,741 | ₩31,980 | ₩32,020 | -2.20% | 5.6만 |
|---|
| 2026.02.11 | ₩32,834 | ₩32,834 | ₩32,553 | ₩32,781 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩32,554 | ₩32,554 | ₩32,314 | ₩32,434 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩32,247 | ₩32,594 | ₩32,247 | ₩32,541 | +0.91% | 8.7만 |
|---|
| 2026.02.06 | ₩32,233 | ₩32,474 | ₩32,219 | ₩32,254 | +0.06% | 2.5만 |
|---|
| 2026.02.05 | ₩31,859 | ₩32,152 | ₩31,771 | ₩31,913 | +0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩32,581 | ₩32,588 | ₩32,327 | ₩32,581 | 0.00% | 3.3만 |
|---|
| 2026.02.03 | ₩32,193 | ₩32,447 | ₩32,060 | ₩32,434 | +0.75% | 13.6만 |
|---|
| 2026.02.02 | ₩31,913 | ₩31,953 | ₩31,245 | ₩31,485 | -1.34% | 15만 |
|---|
| 2026.01.30 | ₩33,891 | ₩33,891 | ₩32,247 | ₩33,049 | -2.48% | 4.9만 |
|---|
| 2026.01.29 | ₩35,240 | ₩35,240 | ₩34,078 | ₩34,866 | -1.06% | 4.1만 |
|---|
| 2026.01.28 | ₩34,198 | ₩34,499 | ₩34,118 | ₩34,492 | +0.86% | 3.6만 |
|---|
| 2026.01.27 | ₩33,423 | ₩33,957 | ₩33,343 | ₩33,952 | +1.58% | 12.5만 |
|---|
| 2026.01.26 | ₩33,516 | ₩33,797 | ₩33,249 | ₩33,450 | -0.20% | 8.2만 |
|---|
| 2026.01.23 | ₩33,022 | ₩33,236 | ₩33,009 | ₩33,222 | +0.61% | 5.9만 |
|---|
| 2026.01.22 | ₩32,463 | ₩32,634 | ₩32,419 | ₩32,573 | +0.34% | 6만 |
|---|
| 2026.01.21 | ₩32,621 | ₩32,621 | ₩32,181 | ₩32,387 | -0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩32,180 | ₩32,180 | ₩32,006 | ₩32,020 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩31,579 | ₩31,579 | ₩31,338 | ₩31,531 | -0.15% | 8.4만 |
|---|
| 2026.01.15 | ₩31,752 | ₩32,668 | ₩31,525 | ₩31,712 | -0.13% | 4.7만 |
|---|
| 2026.01.14 | ₩31,993 | ₩32,100 | ₩31,792 | ₩31,899 | -0.29% | 4.3만 |
|---|
| 2026.01.13 | ₩31,739 | ₩31,819 | ₩31,652 | ₩31,652 | -0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩31,445 | ₩31,656 | ₩31,414 | ₩31,465 | +0.06% | 21.2만 |
|---|
| 2026.01.09 | ₩31,138 | ₩31,245 | ₩31,032 | ₩31,044 | -0.30% | 2.8만 |
|---|
| 2026.01.08 | ₩30,683 | ₩30,991 | ₩30,683 | ₩30,969 | +0.93% | 6.6천 |
|---|
| 2026.01.07 | ₩30,857 | ₩30,924 | ₩30,790 | ₩30,870 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩31,151 | ₩31,231 | ₩31,017 | ₩31,098 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩31,258 | ₩31,258 | ₩30,677 | ₩30,884 | -1.20% | 4.8만 |
|---|
| 2026.01.02 | ₩30,361 | ₩30,361 | ₩30,175 | ₩30,276 | -0.28% | 6만 |
|---|
| 2025.12.31 | ₩30,523 | ₩30,563 | ₩30,218 | ₩30,236 | -0.94% | 5.3만 |
|---|
| 2025.12.30 | ₩30,964 | ₩31,071 | ₩30,790 | ₩30,870 | -0.30% | 6.4만 |
|---|
| 2025.12.29 | ₩30,683 | ₩30,683 | ₩30,416 | ₩30,507 | -0.57% | 3.6만 |
|---|
| 2025.12.26 | ₩31,144 | ₩31,298 | ₩31,111 | ₩31,278 | +0.43% | 5.3만 |
|---|
| 2025.12.24 | ₩30,817 | ₩30,870 | ₩30,643 | ₩30,804 | -0.04% | 2.8만 |
|---|
| 2025.12.23 | ₩30,563 | ₩30,870 | ₩30,443 | ₩30,870 | +1.01% | 21.4만 |
|---|
| 2025.12.22 | ₩30,456 | ₩30,456 | ₩30,222 | ₩30,316 | -0.46% | 4.2만 |
|---|
| 2025.12.19 | ₩29,975 | ₩30,055 | ₩29,574 | ₩29,995 | +0.07% | 3.7만 |
|---|
| 2025.12.18 | ₩32,501 | ₩32,568 | ₩32,260 | ₩32,300 | -0.62% | 3.7만 |
|---|
| 2025.12.17 | ₩32,407 | ₩32,594 | ₩32,314 | ₩32,594 | +0.58% | 10.7만 |
|---|
| 2025.12.16 | ₩32,233 | ₩32,274 | ₩32,020 | ₩32,113 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩32,568 | ₩32,568 | ₩32,274 | ₩32,434 | -0.41% | 2.3만 |
|---|
| 2025.12.12 | ₩32,982 | ₩32,982 | ₩32,407 | ₩32,527 | -1.38% | 4.4만 |
|---|
| 2025.12.11 | ₩32,688 | ₩32,915 | ₩32,674 | ₩32,915 | +0.70% | 19.9만 |
|---|
| 2025.12.10 | ₩32,674 | ₩32,795 | ₩32,367 | ₩32,776 | +0.31% | 3.8만 |
|---|
| 2025.12.09 | ₩32,594 | ₩32,648 | ₩32,514 | ₩32,562 | -0.10% | 18.8만 |
|---|
| 2025.12.08 | ₩32,942 | ₩32,942 | ₩32,636 | ₩32,668 | -0.83% | 4.1만 |
|---|
| 2025.12.05 | ₩33,490 | ₩33,490 | ₩33,176 | ₩33,176 | -0.94% | 2.5만 |
|---|
| 2025.12.04 | ₩32,875 | ₩32,995 | ₩32,729 | ₩32,982 | +0.33% | 2.2만 |
|---|
| 2025.12.03 | ₩33,022 | ₩33,022 | ₩32,848 | ₩32,928 | -0.28% | 4.3만 |
|---|
| 2025.12.02 | ₩31,405 | ₩32,768 | ₩31,405 | ₩32,715 | +4.17% | 2.4만 |
|---|
| 2025.12.01 | ₩32,902 | ₩34,138 | ₩32,775 | ₩32,848 | -0.16% | 3만 |
|---|
| 2025.11.28 | ₩32,608 | ₩32,755 | ₩32,608 | ₩32,741 | +0.41% | 4.2천 |
|---|
| 2025.11.26 | ₩31,953 | ₩32,233 | ₩31,926 | ₩32,233 | +0.88% | 9.3천 |
|---|
| 2025.11.25 | ₩31,752 | ₩31,819 | ₩31,579 | ₩31,775 | +0.07% | 2만 |
|---|
| 2025.11.24 | ₩31,619 | ₩31,966 | ₩31,579 | ₩31,945 | +1.03% | 1.1만 |
|---|
| 2025.11.21 | ₩31,619 | ₩31,873 | ₩31,612 | ₩31,739 | +0.38% | 2만 |
|---|
| 2025.11.20 | ₩32,274 | ₩32,360 | ₩31,926 | ₩31,939 | -1.04% | 2.9만 |
|---|
| 2025.11.19 | ₩32,314 | ₩32,410 | ₩32,167 | ₩32,200 | -0.35% | 1.8만 |
|---|
| 2025.11.18 | ₩32,274 | ₩32,466 | ₩32,180 | ₩32,443 | +0.53% | 9.1천 |
|---|
| 2025.11.17 | ₩32,193 | ₩32,347 | ₩32,113 | ₩32,177 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩32,487 | ₩32,501 | ₩32,314 | ₩32,338 | -0.46% | 1.5만 |
|---|
| 2025.11.13 | ₩32,768 | ₩33,276 | ₩32,514 | ₩32,514 | -0.77% | 3.8만 |
|---|
| 2025.11.12 | ₩32,688 | ₩32,763 | ₩32,688 | ₩32,741 | +0.16% | 4.4만 |
|---|
| 2025.11.11 | ₩32,725 | ₩32,862 | ₩32,674 | ₩32,862 | +0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩32,327 | ₩32,594 | ₩32,209 | ₩32,568 | +0.74% | 4만 |
|---|
| 2025.11.07 | ₩33,142 | ₩33,142 | ₩31,953 | ₩31,998 | -3.45% | 4.6만 |
|---|
| 2025.11.06 | ₩32,006 | ₩32,127 | ₩31,806 | ₩31,886 | -0.38% | 2.7만 |
|---|
| 2025.11.05 | ₩32,127 | ₩32,157 | ₩31,953 | ₩31,966 | -0.50% | 3.9만 |
|---|
| 2025.11.04 | ₩32,060 | ₩32,153 | ₩31,980 | ₩32,020 | -0.13% | 1.7만 |
|---|
| 2025.11.03 | ₩32,127 | ₩32,393 | ₩32,127 | ₩32,319 | +0.60% | 4.7만 |
|---|
| 2025.10.31 | ₩32,060 | ₩32,127 | ₩32,033 | ₩32,086 | +0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩31,739 | ₩32,193 | ₩31,739 | ₩31,953 | +0.67% | 2.1만 |
|---|
| 2025.10.29 | ₩31,939 | ₩32,100 | ₩31,792 | ₩31,846 | -0.29% | 2.1만 |
|---|
| 2025.10.28 | ₩31,632 | ₩31,833 | ₩31,619 | ₩31,712 | +0.25% | 1.9만 |
|---|
| 2025.10.27 | ₩32,247 | ₩34,294 | ₩31,953 | ₩31,980 | -0.83% | 2만 |
|---|
| 2025.10.24 | ₩35,280 | ₩35,280 | ₩32,207 | ₩32,260 | -8.56% | 5.1만 |
|---|
| 2025.10.23 | ₩32,407 | ₩32,541 | ₩32,274 | ₩32,274 | -0.41% | 1.5만 |
|---|
| 2025.10.22 | ₩32,193 | ₩32,193 | ₩31,699 | ₩32,033 | -0.50% | 3.6만 |
|---|
| 2025.10.21 | ₩31,873 | ₩31,873 | ₩31,625 | ₩31,699 | -0.55% | 2.4만 |
|---|
| 2025.10.20 | ₩32,046 | ₩32,287 | ₩31,994 | ₩32,287 | +0.75% | 2.9만 |
|---|
| 2025.10.17 | ₩31,966 | ₩31,966 | ₩31,659 | ₩31,779 | -0.59% | 3.6만 |
|---|
| 2025.10.16 | ₩32,046 | ₩32,220 | ₩31,966 | ₩32,046 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩31,926 | ₩31,926 | ₩31,772 | ₩31,899 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩31,592 | ₩31,792 | ₩31,525 | ₩31,699 | +0.34% | 5.6만 |
|---|
| 2025.10.13 | ₩31,792 | ₩31,899 | ₩31,792 | ₩31,859 | +0.21% | 3.5천 |
|---|
| 2025.10.10 | ₩31,739 | ₩31,779 | ₩31,271 | ₩31,385 | -1.12% | 1.9만 |
|---|