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 | ₩42,507 | ₩42,507 | ₩42,025 | ₩42,092 | -0.98% | 10만 |
| 2026.10.08 | ₩42,146 | ₩42,253 | ₩41,918 | ₩42,039 | -0.25% | 7.6만 |
| 2026.10.07 | ₩41,972 | ₩41,985 | ₩41,617 | ₩41,811 | -0.38% | 11만 |
| 2026.10.06 | ₩41,517 | ₩42,052 | ₩41,389 | ₩42,052 | +1.29% | 13만 |
| 2026.10.05 | ₩41,650 | ₩41,756 | ₩41,503 | ₩41,543 | -0.26% | 21.5만 |
| 2026.10.02 | ₩41,249 | ₩41,517 | ₩41,082 | ₩41,517 | +0.65% | 8.9만 |
| 2026.10.01 | ₩41,169 | ₩41,650 | ₩41,169 | ₩41,650 | +1.17% | 37.3만 |
| 2026.09.30 | ₩41,704 | ₩41,704 | ₩41,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,383 |
| -0.77% |
| 4.2만 |
| 2026.09.29 | ₩41,155 | ₩41,276 | ₩40,948 | ₩41,182 | +0.07% | 6.1만 |
|---|
| 2026.09.28 | ₩41,905 | ₩41,905 | ₩41,256 | ₩41,403 | -1.20% | 7.3만 |
|---|
| 2026.09.25 | ₩42,146 | ₩42,146 | ₩41,731 | ₩41,958 | -0.44% | 12.5만 |
|---|
| 2026.09.24 | ₩42,279 | ₩42,587 | ₩42,166 | ₩42,346 | +0.16% | 6.6만 |
|---|
| 2026.09.23 | ₩42,105 | ₩42,266 | ₩41,931 | ₩42,253 | +0.35% | 7.2만 |
|---|
| 2026.09.22 | ₩41,905 | ₩42,186 | ₩41,851 | ₩42,092 | +0.45% | 3.5만 |
|---|
| 2026.09.21 | ₩42,132 | ₩42,132 | ₩41,824 | ₩42,079 | -0.13% | 18만 |
|---|
| 2026.09.18 | ₩42,574 | ₩42,574 | ₩42,239 | ₩42,386 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩42,627 | ₩42,627 | ₩42,320 | ₩42,427 | -0.47% | 4.7만 |
|---|
| 2026.09.16 | ₩42,828 | ₩42,835 | ₩42,266 | ₩42,641 | -0.44% | 7.8만 |
|---|
| 2026.09.15 | ₩42,547 | ₩42,815 | ₩42,440 | ₩42,788 | +0.57% | 23.1만 |
|---|
| 2026.09.14 | ₩42,467 | ₩42,651 | ₩42,132 | ₩42,226 | -0.57% | 18.8만 |
|---|
| 2026.09.11 | ₩42,427 | ₩42,514 | ₩42,213 | ₩42,360 | -0.16% | 7.5만 |
|---|
| 2026.09.10 | ₩42,788 | ₩42,815 | ₩42,420 | ₩42,815 | +0.06% | 6만 |
|---|
| 2026.09.09 | ₩42,346 | ₩42,480 | ₩42,186 | ₩42,427 | +0.19% | 4.5만 |
|---|
| 2026.09.08 | ₩41,878 | ₩42,012 | ₩41,731 | ₩41,952 | +0.18% | 5.8만 |
|---|
| 2026.09.04 | ₩41,650 | ₩41,650 | ₩41,209 | ₩41,543 | -0.26% | 3.8만 |
|---|
| 2026.09.03 | ₩41,878 | ₩41,878 | ₩41,492 | ₩41,784 | -0.22% | 4.7만 |
|---|
| 2026.09.02 | ₩41,570 | ₩41,737 | ₩41,483 | ₩41,717 | +0.35% | 5.9만 |
|---|
| 2026.09.01 | ₩41,423 | ₩41,729 | ₩41,222 | ₩41,677 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩41,021 | ₩41,235 | ₩41,008 | ₩41,222 | +0.49% | 2.9만 |
|---|
| 2026.08.28 | ₩40,941 | ₩40,995 | ₩40,687 | ₩40,714 | -0.56% | 2.7만 |
|---|
| 2026.08.27 | ₩40,954 | ₩41,008 | ₩40,366 | ₩40,727 | -0.56% | 8.1만 |
|---|
| 2026.08.26 | ₩40,245 | ₩40,656 | ₩40,245 | ₩40,392 | +0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩40,125 | ₩40,498 | ₩40,125 | ₩40,392 | +0.67% | 3.7만 |
|---|
| 2026.08.24 | ₩40,928 | ₩40,981 | ₩40,620 | ₩40,700 | -0.56% | 4.3만 |
|---|
| 2026.08.21 | ₩40,874 | ₩41,112 | ₩40,821 | ₩41,009 | +0.33% | 4.7만 |
|---|
| 2026.08.20 | ₩40,513 | ₩40,754 | ₩40,473 | ₩40,681 | +0.42% | 5.4만 |
|---|
| 2026.08.19 | ₩40,272 | ₩40,633 | ₩40,058 | ₩40,486 | +0.53% | 8.4만 |
|---|
| 2026.08.18 | ₩39,710 | ₩40,285 | ₩39,710 | ₩39,964 | +0.64% | 5.4만 |
|---|
| 2026.08.17 | ₩39,683 | ₩40,138 | ₩39,624 | ₩40,138 | +1.15% | 3.3만 |
|---|
| 2026.08.14 | ₩39,308 | ₩39,522 | ₩39,267 | ₩39,496 | +0.48% | 14.1만 |
|---|
| 2026.08.13 | ₩39,322 | ₩39,429 | ₩39,194 | ₩39,241 | -0.20% | 4.1만 |
|---|
| 2026.08.12 | ₩41,476 | ₩43,524 | ₩39,482 | ₩39,617 | -4.48% | 4.3만 |
|---|
| 2026.08.11 | ₩39,315 | ₩39,509 | ₩39,275 | ₩39,496 | +0.46% | 7만 |
|---|
| 2026.08.10 | ₩39,041 | ₩39,502 | ₩39,041 | ₩39,469 | +1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩38,445 | ₩38,660 | ₩38,438 | ₩38,438 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩38,318 | ₩38,318 | ₩38,023 | ₩38,304 | -0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩38,010 | ₩38,104 | ₩37,823 | ₩38,023 | +0.04% | 4.6만 |
|---|
| 2026.08.04 | ₩37,809 | ₩37,809 | ₩37,568 | ₩37,675 | -0.35% | 9.7만 |
|---|
| 2026.08.03 | ₩37,709 | ₩37,983 | ₩37,709 | ₩37,956 | +0.66% | 4.2만 |
|---|
| 2026.07.31 | ₩38,318 | ₩38,385 | ₩38,130 | ₩38,291 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩38,171 | ₩38,304 | ₩38,171 | ₩38,264 | +0.25% | 5.3만 |
|---|
| 2026.07.29 | ₩38,197 | ₩38,425 | ₩38,104 | ₩38,326 | +0.34% | 4.9만 |
|---|
| 2026.07.28 | ₩37,789 | ₩37,876 | ₩37,702 | ₩37,716 | -0.19% | 3.7만 |
|---|
| 2026.07.27 | ₩38,345 | ₩38,345 | ₩37,983 | ₩38,019 | -0.85% | 4.5만 |
|---|
| 2026.07.24 | ₩38,759 | ₩38,867 | ₩38,706 | ₩38,821 | +0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩39,027 | ₩39,174 | ₩38,933 | ₩39,041 | +0.03% | 3만 |
|---|
| 2026.07.22 | ₩38,867 | ₩38,880 | ₩38,733 | ₩38,786 | -0.21% | 3.8만 |
|---|
| 2026.07.21 | ₩38,371 | ₩38,505 | ₩38,331 | ₩38,492 | +0.31% | 6.8만 |
|---|
| 2026.07.20 | ₩37,890 | ₩38,064 | ₩37,890 | ₩38,010 | +0.32% | 36.7만 |
|---|
| 2026.07.17 | ₩37,528 | ₩37,863 | ₩37,528 | ₩37,809 | +0.75% | 10.5만 |
|---|
| 2026.07.16 | ₩37,662 | ₩37,662 | ₩37,368 | ₩37,434 | -0.60% | 8.3만 |
|---|
| 2026.07.15 | ₩37,742 | ₩37,796 | ₩37,515 | ₩37,702 | -0.11% | 3.7만 |
|---|
| 2026.07.14 | ₩37,742 | ₩37,769 | ₩37,588 | ₩37,742 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩37,046 | ₩37,347 | ₩36,939 | ₩37,274 | +0.61% | 7.9만 |
|---|
| 2026.07.10 | ₩36,739 | ₩36,832 | ₩36,672 | ₩36,819 | +0.22% | 3.1만 |
|---|
| 2026.07.09 | ₩37,020 | ₩37,060 | ₩36,886 | ₩36,926 | -0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩36,684 | ₩37,006 | ₩36,658 | ₩36,939 | +0.70% | 7.1만 |
|---|
| 2026.07.07 | ₩36,136 | ₩36,511 | ₩36,136 | ₩36,511 | +1.04% | 8.7만 |
|---|
| 2026.07.06 | ₩36,123 | ₩36,417 | ₩36,083 | ₩36,417 | +0.82% | 3.4만 |
|---|
| 2026.07.02 | ₩35,721 | ₩35,721 | ₩35,440 | ₩35,521 | -0.56% | 48.1만 |
|---|
| 2026.07.01 | ₩35,547 | ₩35,708 | ₩35,400 | ₩35,400 | -0.41% | 22.4만 |
|---|
| 2026.06.30 | ₩35,588 | ₩36,324 | ₩35,414 | ₩35,507 | -0.23% | 26.3만 |
|---|
| 2026.06.29 | ₩35,414 | ₩35,414 | ₩35,186 | ₩35,273 | -0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩35,467 | ₩35,614 | ₩35,360 | ₩35,561 | +0.26% | 19.3만 |
|---|
| 2026.06.25 | ₩35,253 | ₩35,735 | ₩35,253 | ₩35,721 | +1.33% | 4.2만 |
|---|
| 2026.06.24 | ₩35,601 | ₩35,601 | ₩34,999 | ₩35,079 | -1.47% | 13.5만 |
|---|
| 2026.06.23 | ₩35,895 | ₩36,913 | ₩35,668 | ₩35,788 | -0.30% | 12.2만 |
|---|
| 2026.06.22 | ₩36,431 | ₩36,431 | ₩36,163 | ₩36,283 | -0.40% | 3.8만 |
|---|
| 2026.06.18 | ₩36,457 | ₩36,471 | ₩36,083 | ₩36,427 | -0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩36,913 | ₩37,287 | ₩36,511 | ₩36,605 | -0.83% | 10.3만 |
|---|
| 2026.06.16 | ₩36,752 | ₩36,966 | ₩36,631 | ₩36,872 | +0.33% | 8.2만 |
|---|
| 2026.06.15 | ₩37,006 | ₩37,073 | ₩36,926 | ₩37,006 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩37,314 | ₩37,461 | ₩37,220 | ₩37,260 | -0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩37,622 | ₩37,756 | ₩37,180 | ₩37,475 | -0.39% | 4만 |
|---|
| 2026.06.10 | ₩37,702 | ₩37,876 | ₩37,635 | ₩37,675 | -0.07% | 4.2만 |
|---|
| 2026.06.09 | ₩38,023 | ₩38,023 | ₩37,488 | ₩37,720 | -0.80% | 2.9만 |
|---|
| 2026.06.08 | ₩38,197 | ₩38,264 | ₩38,117 | ₩38,117 | -0.21% | 9.3만 |
|---|
| 2026.06.05 | ₩38,612 | ₩38,612 | ₩37,997 | ₩38,064 | -1.42% | 10.4만 |
|---|
| 2026.06.04 | ₩39,215 | ₩39,215 | ₩38,826 | ₩38,947 | -0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩39,415 | ₩39,455 | ₩39,295 | ₩39,322 | -0.24% | 2만 |
|---|
| 2026.06.02 | ₩39,268 | ₩39,429 | ₩39,268 | ₩39,415 | +0.37% | 4.4만 |
|---|
| 2026.06.01 | ₩39,255 | ₩39,442 | ₩39,181 | ₩39,215 | -0.10% | 12.4만 |
|---|
| 2026.05.29 | ₩39,041 | ₩39,041 | ₩38,722 | ₩38,880 | -0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,867 | ₩39,134 | ₩38,452 | ₩39,094 | +0.59% | 8.9만 |
|---|
| 2026.05.27 | ₩38,572 | ₩38,800 | ₩38,505 | ₩38,679 | +0.28% | 4만 |
|---|
| 2026.05.26 | ₩39,268 | ₩39,442 | ₩39,124 | ₩39,215 | -0.14% | 27.2만 |
|---|
| 2026.05.22 | ₩39,589 | ₩39,777 | ₩39,415 | ₩39,576 | -0.03% | 2.3만 |
|---|
| 2026.05.21 | ₩40,312 | ₩40,312 | ₩39,563 | ₩39,656 | -1.63% | 4.3만 |
|---|
| 2026.05.20 | ₩40,432 | ₩40,432 | ₩39,817 | ₩40,044 | -0.96% | 14만 |
|---|
| 2026.05.19 | ₩40,565 | ₩40,726 | ₩40,419 | ₩40,673 | +0.27% | 4.6만 |
|---|
| 2026.05.18 | ₩40,339 | ₩40,807 | ₩40,339 | ₩40,506 | +0.41% | 3.2만 |
|---|
| 2026.05.15 | ₩40,058 | ₩40,283 | ₩40,004 | ₩40,232 | +0.43% | 5.1만 |
|---|
| 2026.05.14 | ₩40,513 | ₩40,566 | ₩40,339 | ₩40,339 | -0.43% | 3.6만 |
|---|
| 2026.05.13 | ₩41,142 | ₩41,235 | ₩40,888 | ₩40,954 | -0.46% | 3만 |
|---|
| 2026.05.12 | ₩40,901 | ₩41,165 | ₩40,754 | ₩41,165 | +0.64% | 6.3만 |
|---|
| 2026.05.11 | ₩40,224 | ₩40,633 | ₩40,224 | ₩40,519 | +0.74% | 1.4만 |
|---|
| 2026.05.08 | ₩39,496 | ₩39,683 | ₩39,496 | ₩39,565 | +0.18% | 1.8만 |
|---|
| 2026.05.07 | ₩39,067 | ₩39,536 | ₩38,974 | ₩39,466 | +1.02% | 7만 |
|---|
| 2026.05.06 | ₩39,589 | ₩39,616 | ₩39,375 | ₩39,407 | -0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩40,192 | ₩40,258 | ₩40,018 | ₩40,145 | -0.12% | 5.2만 |
|---|
| 2026.05.04 | ₩39,777 | ₩40,232 | ₩39,723 | ₩40,151 | +0.94% | 6만 |
|---|
| 2026.05.01 | ₩39,951 | ₩39,951 | ₩39,549 | ₩39,737 | -0.54% | 3.5만 |
|---|
| 2026.04.30 | ₩39,589 | ₩39,842 | ₩39,549 | ₩39,750 | +0.41% | 3.8만 |
|---|
| 2026.04.29 | ₩39,482 | ₩39,708 | ₩39,482 | ₩39,696 | +0.54% | 7.7만 |
|---|
| 2026.04.28 | ₩38,960 | ₩39,148 | ₩38,880 | ₩39,148 | +0.48% | 6.8만 |
|---|
| 2026.04.27 | ₩38,813 | ₩39,041 | ₩38,813 | ₩38,915 | +0.26% | 2.9만 |
|---|
| 2026.04.24 | ₩38,626 | ₩38,706 | ₩38,492 | ₩38,706 | +0.21% | 5.7만 |
|---|
| 2026.04.23 | ₩38,345 | ₩38,880 | ₩38,345 | ₩38,786 | +1.15% | 1.8만 |
|---|
| 2026.04.22 | ₩38,438 | ₩38,585 | ₩38,385 | ₩38,505 | +0.17% | 8.8만 |
|---|
| 2026.04.21 | ₩37,742 | ₩38,104 | ₩37,716 | ₩38,104 | +0.96% | 9.9만 |
|---|
| 2026.04.20 | ₩37,542 | ₩37,756 | ₩37,521 | ₩37,675 | +0.36% | 3.6만 |
|---|
| 2026.04.17 | ₩37,140 | ₩37,341 | ₩36,926 | ₩37,301 | +0.43% | 4만 |
|---|
| 2026.04.16 | ₩38,037 | ₩38,184 | ₩38,001 | ₩38,064 | +0.07% | 3.5만 |
|---|
| 2026.04.15 | ₩37,742 | ₩37,943 | ₩37,729 | ₩37,823 | +0.21% | 4.4만 |
|---|
| 2026.04.14 | ₩37,903 | ₩37,903 | ₩37,675 | ₩37,809 | -0.25% | 1.8만 |
|---|
| 2026.04.13 | ₩38,117 | ₩38,117 | ₩37,649 | ₩37,742 | -0.98% | 7.4만 |
|---|
| 2026.04.10 | ₩37,434 | ₩37,528 | ₩37,287 | ₩37,354 | -0.21% | 4.1만 |
|---|
| 2026.04.09 | ₩37,582 | ₩37,582 | ₩37,207 | ₩37,421 | -0.43% | 2.3만 |
|---|
| 2026.04.08 | ₩36,779 | ₩37,234 | ₩36,752 | ₩37,234 | +1.24% | 11.8만 |
|---|
| 2026.04.07 | ₩38,037 | ₩38,197 | ₩37,756 | ₩37,916 | -0.32% | 10.3만 |
|---|
| 2026.04.06 | ₩38,023 | ₩38,064 | ₩36,366 | ₩37,916 | -0.28% | 10.4만 |
|---|
| 2026.04.02 | ₩37,836 | ₩37,836 | ₩37,572 | ₩37,796 | -0.11% | 5.5만 |
|---|
| 2026.04.01 | ₩37,260 | ₩37,408 | ₩37,020 | ₩37,314 | +0.14% | 2.9만 |
|---|
| 2026.03.31 | ₩37,782 | ₩37,876 | ₩37,475 | ₩37,513 | -0.71% | 3.5만 |
|---|
| 2026.03.30 | ₩37,729 | ₩37,742 | ₩35,414 | ₩37,622 | -0.28% | 8.8만 |
|---|
| 2026.03.27 | ₩37,046 | ₩37,461 | ₩37,046 | ₩37,368 | +0.87% | 3만 |
|---|
| 2026.03.26 | ₩37,113 | ₩37,113 | ₩36,591 | ₩36,591 | -1.41% | 5.6만 |
|---|
| 2026.03.25 | ₩36,043 | ₩36,511 | ₩36,043 | ₩36,484 | +1.23% | 3.4만 |
|---|
| 2026.03.24 | ₩36,698 | ₩36,725 | ₩36,270 | ₩36,404 | -0.80% | 16.8만 |
|---|
| 2026.03.23 | ₩36,364 | ₩36,364 | ₩35,802 | ₩35,996 | -1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩37,327 | ₩37,434 | ₩37,049 | ₩37,287 | -0.11% | 5.6만 |
|---|
| 2026.03.19 | ₩37,113 | ₩37,555 | ₩36,558 | ₩37,555 | +1.19% | 33.1만 |
|---|
| 2026.03.18 | ₩37,970 | ₩37,970 | ₩37,495 | ₩37,890 | -0.21% | 5.1만 |
|---|
| 2026.03.17 | ₩37,568 | ₩37,568 | ₩37,393 | ₩37,520 | -0.13% | 3.2만 |
|---|
| 2026.03.16 | ₩37,542 | ₩40,443 | ₩37,080 | ₩37,180 | -0.96% | 5.9만 |
|---|
| 2026.03.13 | ₩37,649 | ₩37,836 | ₩37,489 | ₩37,769 | +0.32% | 13.7만 |
|---|
| 2026.03.12 | ₩37,595 | ₩38,144 | ₩37,595 | ₩38,064 | +1.25% | 13.1만 |
|---|
| 2026.03.11 | ₩36,846 | ₩37,274 | ₩36,444 | ₩37,274 | +1.16% | 26.6만 |
|---|
| 2026.03.10 | ₩36,698 | ₩36,725 | ₩35,306 | ₩36,578 | -0.33% | 10.4만 |
|---|
| 2026.03.09 | ₩37,997 | ₩38,197 | ₩35,480 | ₩36,083 | -5.04% | 15.8만 |
|---|
| 2026.03.06 | ₩36,618 | ₩36,939 | ₩36,551 | ₩36,776 | +0.43% | 2.5만 |
|---|
| 2026.03.05 | ₩35,223 | ₩35,721 | ₩35,223 | ₩35,487 | +0.75% | 9.7만 |
|---|
| 2026.03.04 | ₩34,826 | ₩35,011 | ₩34,771 | ₩34,938 | +0.32% | 2.6만 |
|---|
| 2026.03.03 | ₩35,131 | ₩35,131 | ₩34,316 | ₩34,636 | -1.41% | 2.6만 |
|---|
| 2026.03.02 | ₩34,825 | ₩34,825 | ₩34,323 | ₩34,691 | -0.38% | 4.1만 |
|---|
| 2026.02.27 | ₩33,781 | ₩33,781 | ₩33,607 | ₩33,743 | -0.11% | 8.8만 |
|---|
| 2026.02.26 | ₩33,082 | ₩33,433 | ₩33,045 | ₩33,343 | +0.79% | 27.5만 |
|---|
| 2026.02.25 | ₩33,252 | ₩33,513 | ₩33,219 | ₩33,330 | +0.23% | 1.8만 |
|---|
| 2026.02.24 | ₩33,125 | ₩33,244 | ₩33,085 | ₩33,225 | +0.30% | 2.6만 |
|---|
| 2026.02.23 | ₩33,339 | ₩33,352 | ₩33,125 | ₩33,228 | -0.33% | 2.1만 |
|---|
| 2026.02.20 | ₩32,857 | ₩33,132 | ₩32,857 | ₩33,085 | +0.69% | 2.8만 |
|---|
| 2026.02.19 | ₩32,630 | ₩32,777 | ₩32,477 | ₩32,777 | +0.45% | 4.2만 |
|---|
| 2026.02.18 | ₩32,188 | ₩32,469 | ₩32,148 | ₩32,469 | +0.87% | 6.4만 |
|---|
| 2026.02.17 | ₩31,714 | ₩31,720 | ₩31,538 | ₩31,679 | -0.11% | 4.1만 |
|---|
| 2026.02.13 | ₩32,135 | ₩32,282 | ₩32,041 | ₩32,161 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩32,790 | ₩32,790 | ₩32,027 | ₩32,068 | -2.20% | 5.6만 |
|---|
| 2026.02.11 | ₩32,883 | ₩32,883 | ₩32,602 | ₩32,830 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩32,603 | ₩32,603 | ₩32,362 | ₩32,482 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩32,295 | ₩32,643 | ₩32,295 | ₩32,590 | +0.91% | 8.7만 |
|---|
| 2026.02.06 | ₩32,282 | ₩32,523 | ₩32,267 | ₩32,302 | +0.06% | 2.5만 |
|---|
| 2026.02.05 | ₩31,907 | ₩32,200 | ₩31,819 | ₩31,961 | +0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩32,630 | ₩32,636 | ₩32,375 | ₩32,630 | 0.00% | 3.3만 |
|---|
| 2026.02.03 | ₩32,242 | ₩32,496 | ₩32,108 | ₩32,482 | +0.75% | 13.6만 |
|---|
| 2026.02.02 | ₩31,961 | ₩32,001 | ₩31,291 | ₩31,532 | -1.34% | 15만 |
|---|
| 2026.01.30 | ₩33,941 | ₩33,941 | ₩32,295 | ₩33,098 | -2.48% | 4.9만 |
|---|
| 2026.01.29 | ₩35,293 | ₩35,293 | ₩34,129 | ₩34,918 | -1.06% | 4.1만 |
|---|
| 2026.01.28 | ₩34,249 | ₩34,550 | ₩34,169 | ₩34,544 | +0.86% | 3.6만 |
|---|
| 2026.01.27 | ₩33,473 | ₩34,008 | ₩33,393 | ₩34,003 | +1.58% | 12.5만 |
|---|
| 2026.01.26 | ₩33,567 | ₩33,848 | ₩33,299 | ₩33,500 | -0.20% | 8.2만 |
|---|
| 2026.01.23 | ₩33,071 | ₩33,286 | ₩33,058 | ₩33,272 | +0.61% | 5.9만 |
|---|
| 2026.01.22 | ₩32,512 | ₩32,683 | ₩32,468 | ₩32,622 | +0.34% | 6만 |
|---|
| 2026.01.21 | ₩32,670 | ₩32,670 | ₩32,230 | ₩32,436 | -0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩32,228 | ₩32,228 | ₩32,054 | ₩32,068 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩31,626 | ₩31,626 | ₩31,385 | ₩31,578 | -0.15% | 8.4만 |
|---|
| 2026.01.15 | ₩31,800 | ₩32,717 | ₩31,572 | ₩31,760 | -0.13% | 4.7만 |
|---|
| 2026.01.14 | ₩32,041 | ₩32,148 | ₩31,840 | ₩31,947 | -0.29% | 4.3만 |
|---|
| 2026.01.13 | ₩31,787 | ₩31,867 | ₩31,700 | ₩31,700 | -0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩31,492 | ₩31,704 | ₩31,461 | ₩31,512 | +0.06% | 21.2만 |
|---|
| 2026.01.09 | ₩31,184 | ₩31,291 | ₩31,079 | ₩31,091 | -0.30% | 2.8만 |
|---|
| 2026.01.08 | ₩30,729 | ₩31,037 | ₩30,729 | ₩31,016 | +0.93% | 6.6천 |
|---|
| 2026.01.07 | ₩30,903 | ₩30,970 | ₩30,836 | ₩30,917 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩31,198 | ₩31,278 | ₩31,064 | ₩31,144 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩31,305 | ₩31,305 | ₩30,723 | ₩30,930 | -1.20% | 4.8만 |
|---|
| 2026.01.02 | ₩30,407 | ₩30,407 | ₩30,221 | ₩30,321 | -0.28% | 6만 |
|---|
| 2025.12.31 | ₩30,569 | ₩30,609 | ₩30,263 | ₩30,281 | -0.94% | 5.3만 |
|---|
| 2025.12.30 | ₩31,010 | ₩31,117 | ₩30,836 | ₩30,917 | -0.30% | 6.4만 |
|---|
| 2025.12.29 | ₩30,729 | ₩30,729 | ₩30,462 | ₩30,553 | -0.57% | 3.6만 |
|---|
| 2025.12.26 | ₩31,191 | ₩31,345 | ₩31,157 | ₩31,325 | +0.43% | 5.3만 |
|---|
| 2025.12.24 | ₩30,863 | ₩30,917 | ₩30,689 | ₩30,850 | -0.04% | 2.8만 |
|---|
| 2025.12.23 | ₩30,609 | ₩30,917 | ₩30,488 | ₩30,917 | +1.01% | 21.4만 |
|---|
| 2025.12.22 | ₩30,502 | ₩30,502 | ₩30,267 | ₩30,361 | -0.46% | 4.2만 |
|---|
| 2025.12.19 | ₩30,020 | ₩30,100 | ₩29,618 | ₩30,040 | +0.07% | 3.7만 |
|---|
| 2025.12.18 | ₩32,549 | ₩32,616 | ₩32,308 | ₩32,349 | -0.62% | 3.7만 |
|---|
| 2025.12.17 | ₩32,456 | ₩32,643 | ₩32,362 | ₩32,643 | +0.58% | 10.7만 |
|---|
| 2025.12.16 | ₩32,282 | ₩32,322 | ₩32,068 | ₩32,161 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩32,616 | ₩32,616 | ₩32,322 | ₩32,482 | -0.41% | 2.3만 |
|---|
| 2025.12.12 | ₩33,031 | ₩33,031 | ₩32,456 | ₩32,576 | -1.38% | 4.4만 |
|---|
| 2025.12.11 | ₩32,737 | ₩32,964 | ₩32,723 | ₩32,964 | +0.70% | 19.9만 |
|---|
| 2025.12.10 | ₩32,723 | ₩32,844 | ₩32,416 | ₩32,825 | +0.31% | 3.8만 |
|---|
| 2025.12.09 | ₩32,643 | ₩32,697 | ₩32,563 | ₩32,611 | -0.10% | 18.8만 |
|---|
| 2025.12.08 | ₩32,991 | ₩32,991 | ₩32,685 | ₩32,717 | -0.83% | 4.1만 |
|---|
| 2025.12.05 | ₩33,540 | ₩33,540 | ₩33,225 | ₩33,225 | -0.94% | 2.5만 |
|---|
| 2025.12.04 | ₩32,924 | ₩33,045 | ₩32,778 | ₩33,031 | +0.33% | 2.2만 |
|---|
| 2025.12.03 | ₩33,071 | ₩33,071 | ₩32,897 | ₩32,978 | -0.28% | 4.3만 |
|---|
| 2025.12.02 | ₩31,452 | ₩32,817 | ₩31,452 | ₩32,764 | +4.17% | 2.4만 |
|---|
| 2025.12.01 | ₩32,951 | ₩34,189 | ₩32,824 | ₩32,897 | -0.16% | 3만 |
|---|
| 2025.11.28 | ₩32,656 | ₩32,804 | ₩32,656 | ₩32,790 | +0.41% | 4.2천 |
|---|
| 2025.11.26 | ₩32,001 | ₩32,282 | ₩31,974 | ₩32,282 | +0.88% | 9.3천 |
|---|
| 2025.11.25 | ₩31,800 | ₩31,867 | ₩31,626 | ₩31,823 | +0.07% | 2만 |
|---|
| 2025.11.24 | ₩31,666 | ₩32,014 | ₩31,626 | ₩31,993 | +1.03% | 1.1만 |
|---|
| 2025.11.21 | ₩31,666 | ₩31,920 | ₩31,659 | ₩31,787 | +0.38% | 2만 |
|---|
| 2025.11.20 | ₩32,322 | ₩32,409 | ₩31,974 | ₩31,987 | -1.04% | 2.9만 |
|---|
| 2025.11.19 | ₩32,362 | ₩32,458 | ₩32,215 | ₩32,248 | -0.35% | 1.8만 |
|---|
| 2025.11.18 | ₩32,322 | ₩32,515 | ₩32,228 | ₩32,492 | +0.53% | 9.1천 |
|---|
| 2025.11.17 | ₩32,242 | ₩32,395 | ₩32,161 | ₩32,226 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩32,536 | ₩32,549 | ₩32,362 | ₩32,386 | -0.46% | 1.5만 |
|---|
| 2025.11.13 | ₩32,817 | ₩33,326 | ₩32,563 | ₩32,563 | -0.77% | 3.8만 |
|---|
| 2025.11.12 | ₩32,737 | ₩32,812 | ₩32,737 | ₩32,790 | +0.16% | 4.4만 |
|---|
| 2025.11.11 | ₩32,774 | ₩32,911 | ₩32,723 | ₩32,911 | +0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩32,375 | ₩32,643 | ₩32,258 | ₩32,616 | +0.74% | 4만 |
|---|
| 2025.11.07 | ₩33,192 | ₩33,192 | ₩32,001 | ₩32,046 | -3.45% | 4.6만 |
|---|
| 2025.11.06 | ₩32,054 | ₩32,175 | ₩31,853 | ₩31,934 | -0.38% | 2.7만 |
|---|
| 2025.11.05 | ₩32,175 | ₩32,205 | ₩32,001 | ₩32,014 | -0.50% | 3.9만 |
|---|
| 2025.11.04 | ₩32,108 | ₩32,201 | ₩32,027 | ₩32,068 | -0.13% | 1.7만 |
|---|
| 2025.11.03 | ₩32,175 | ₩32,441 | ₩32,175 | ₩32,367 | +0.60% | 4.7만 |
|---|
| 2025.10.31 | ₩32,108 | ₩32,175 | ₩32,081 | ₩32,135 | +0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩31,787 | ₩32,242 | ₩31,787 | ₩32,001 | +0.67% | 2.1만 |
|---|
| 2025.10.29 | ₩31,987 | ₩32,148 | ₩31,840 | ₩31,894 | -0.29% | 2.1만 |
|---|
| 2025.10.28 | ₩31,679 | ₩31,880 | ₩31,666 | ₩31,760 | +0.25% | 1.9만 |
|---|
| 2025.10.27 | ₩32,295 | ₩34,346 | ₩32,001 | ₩32,027 | -0.83% | 2만 |
|---|
| 2025.10.24 | ₩35,333 | ₩35,333 | ₩32,255 | ₩32,308 | -8.56% | 5.1만 |
|---|
| 2025.10.23 | ₩32,456 | ₩32,590 | ₩32,322 | ₩32,322 | -0.41% | 1.5만 |
|---|
| 2025.10.22 | ₩32,242 | ₩32,242 | ₩31,746 | ₩32,081 | -0.50% | 3.6만 |
|---|
| 2025.10.21 | ₩31,920 | ₩31,920 | ₩31,673 | ₩31,746 | -0.55% | 2.4만 |
|---|
| 2025.10.20 | ₩32,094 | ₩32,335 | ₩32,042 | ₩32,335 | +0.75% | 2.9만 |
|---|
| 2025.10.17 | ₩32,014 | ₩32,014 | ₩31,706 | ₩31,827 | -0.59% | 3.6만 |
|---|
| 2025.10.16 | ₩32,094 | ₩32,268 | ₩32,014 | ₩32,094 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩31,974 | ₩31,974 | ₩31,820 | ₩31,947 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩31,639 | ₩31,840 | ₩31,572 | ₩31,746 | +0.34% | 5.6만 |
|---|
| 2025.10.13 | ₩31,840 | ₩31,947 | ₩31,840 | ₩31,907 | +0.21% | 3.5천 |
|---|
| 2025.10.10 | ₩31,787 | ₩31,827 | ₩31,318 | ₩31,432 | -1.12% | 1.9만 |
|---|