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 | ₩42,377 | ₩42,377 | ₩41,896 | ₩41,963 | -0.98% | 10만 |
| 2026.10.08 | ₩42,016 | ₩42,123 | ₩41,790 | ₩41,910 | -0.25% | 7.6만 |
| 2026.10.07 | ₩41,843 | ₩41,856 | ₩41,489 | ₩41,683 | -0.38% | 11만 |
| 2026.10.06 | ₩41,389 | ₩41,923 | ₩41,263 | ₩41,923 | +1.29% | 13만 |
| 2026.10.05 | ₩41,523 | ₩41,628 | ₩41,376 | ₩41,416 | -0.26% | 21.5만 |
| 2026.10.02 | ₩41,123 | ₩41,389 | ₩40,956 | ₩41,389 | +0.65% | 8.9만 |
| 2026.10.01 | ₩41,042 | ₩41,523 | ₩41,042 | ₩41,523 | +1.17% | 37.3만 |
| 2026.09.30 | ₩41,576 | ₩41,576 | ₩41,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,256 |
| -0.77% |
| 4.2만 |
| 2026.09.29 | ₩41,029 | ₩41,149 | ₩40,822 | ₩41,056 | +0.07% | 6.1만 |
|---|
| 2026.09.28 | ₩41,776 | ₩41,776 | ₩41,129 | ₩41,276 | -1.20% | 7.3만 |
|---|
| 2026.09.25 | ₩42,016 | ₩42,016 | ₩41,603 | ₩41,830 | -0.44% | 12.5만 |
|---|
| 2026.09.24 | ₩42,150 | ₩42,457 | ₩42,036 | ₩42,217 | +0.16% | 6.6만 |
|---|
| 2026.09.23 | ₩41,976 | ₩42,137 | ₩41,803 | ₩42,123 | +0.35% | 7.2만 |
|---|
| 2026.09.22 | ₩41,776 | ₩42,057 | ₩41,723 | ₩41,963 | +0.45% | 3.5만 |
|---|
| 2026.09.21 | ₩42,003 | ₩42,003 | ₩41,696 | ₩41,950 | -0.13% | 18만 |
|---|
| 2026.09.18 | ₩42,443 | ₩42,443 | ₩42,110 | ₩42,257 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩42,497 | ₩42,497 | ₩42,190 | ₩42,297 | -0.47% | 4.7만 |
|---|
| 2026.09.16 | ₩42,697 | ₩42,704 | ₩42,137 | ₩42,510 | -0.44% | 7.8만 |
|---|
| 2026.09.15 | ₩42,417 | ₩42,684 | ₩42,310 | ₩42,657 | +0.57% | 23.1만 |
|---|
| 2026.09.14 | ₩42,337 | ₩42,521 | ₩42,003 | ₩42,097 | -0.57% | 18.8만 |
|---|
| 2026.09.11 | ₩42,297 | ₩42,383 | ₩42,083 | ₩42,230 | -0.16% | 7.5만 |
|---|
| 2026.09.10 | ₩42,657 | ₩42,684 | ₩42,290 | ₩42,684 | +0.06% | 6만 |
|---|
| 2026.09.09 | ₩42,217 | ₩42,350 | ₩42,057 | ₩42,297 | +0.19% | 4.5만 |
|---|
| 2026.09.08 | ₩41,750 | ₩41,883 | ₩41,603 | ₩41,823 | +0.18% | 5.8만 |
|---|
| 2026.09.04 | ₩41,523 | ₩41,523 | ₩41,082 | ₩41,416 | -0.26% | 3.8만 |
|---|
| 2026.09.03 | ₩41,750 | ₩41,750 | ₩41,365 | ₩41,656 | -0.22% | 4.7만 |
|---|
| 2026.09.02 | ₩41,443 | ₩41,610 | ₩41,356 | ₩41,590 | +0.35% | 5.9만 |
|---|
| 2026.09.01 | ₩41,296 | ₩41,602 | ₩41,096 | ₩41,549 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩40,896 | ₩41,109 | ₩40,882 | ₩41,096 | +0.49% | 2.9만 |
|---|
| 2026.08.28 | ₩40,816 | ₩40,869 | ₩40,562 | ₩40,589 | -0.56% | 2.7만 |
|---|
| 2026.08.27 | ₩40,829 | ₩40,882 | ₩40,242 | ₩40,602 | -0.56% | 8.1만 |
|---|
| 2026.08.26 | ₩40,122 | ₩40,531 | ₩40,122 | ₩40,269 | +0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩40,002 | ₩40,374 | ₩40,002 | ₩40,269 | +0.67% | 3.7만 |
|---|
| 2026.08.24 | ₩40,802 | ₩40,856 | ₩40,495 | ₩40,575 | -0.56% | 4.3만 |
|---|
| 2026.08.21 | ₩40,749 | ₩40,986 | ₩40,696 | ₩40,884 | +0.33% | 4.7만 |
|---|
| 2026.08.20 | ₩40,389 | ₩40,629 | ₩40,349 | ₩40,557 | +0.42% | 5.4만 |
|---|
| 2026.08.19 | ₩40,148 | ₩40,509 | ₩39,935 | ₩40,362 | +0.53% | 8.4만 |
|---|
| 2026.08.18 | ₩39,588 | ₩40,162 | ₩39,588 | ₩39,842 | +0.64% | 5.4만 |
|---|
| 2026.08.17 | ₩39,561 | ₩40,015 | ₩39,503 | ₩40,015 | +1.15% | 3.3만 |
|---|
| 2026.08.14 | ₩39,188 | ₩39,401 | ₩39,146 | ₩39,375 | +0.48% | 14.1만 |
|---|
| 2026.08.13 | ₩39,201 | ₩39,308 | ₩39,074 | ₩39,121 | -0.20% | 4.1만 |
|---|
| 2026.08.12 | ₩41,349 | ₩43,391 | ₩39,361 | ₩39,496 | -4.48% | 4.3만 |
|---|
| 2026.08.11 | ₩39,194 | ₩39,388 | ₩39,154 | ₩39,375 | +0.46% | 7만 |
|---|
| 2026.08.10 | ₩38,921 | ₩39,381 | ₩38,921 | ₩39,348 | +1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩38,327 | ₩38,542 | ₩38,321 | ₩38,321 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩38,200 | ₩38,200 | ₩37,907 | ₩38,187 | -0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩37,894 | ₩37,987 | ₩37,707 | ₩37,907 | +0.04% | 4.6만 |
|---|
| 2026.08.04 | ₩37,693 | ₩37,693 | ₩37,453 | ₩37,560 | -0.35% | 9.7만 |
|---|
| 2026.08.03 | ₩37,593 | ₩37,867 | ₩37,593 | ₩37,840 | +0.66% | 4.2만 |
|---|
| 2026.07.31 | ₩38,200 | ₩38,267 | ₩38,014 | ₩38,174 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩38,054 | ₩38,187 | ₩38,054 | ₩38,147 | +0.25% | 5.3만 |
|---|
| 2026.07.29 | ₩38,080 | ₩38,307 | ₩37,987 | ₩38,208 | +0.34% | 4.9만 |
|---|
| 2026.07.28 | ₩37,673 | ₩37,760 | ₩37,587 | ₩37,600 | -0.19% | 3.7만 |
|---|
| 2026.07.27 | ₩38,227 | ₩38,227 | ₩37,867 | ₩37,903 | -0.85% | 4.5만 |
|---|
| 2026.07.24 | ₩38,641 | ₩38,747 | ₩38,587 | ₩38,702 | +0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩38,908 | ₩39,054 | ₩38,814 | ₩38,921 | +0.03% | 3만 |
|---|
| 2026.07.22 | ₩38,747 | ₩38,761 | ₩38,614 | ₩38,667 | -0.21% | 3.8만 |
|---|
| 2026.07.21 | ₩38,254 | ₩38,387 | ₩38,214 | ₩38,374 | +0.31% | 6.8만 |
|---|
| 2026.07.20 | ₩37,773 | ₩37,947 | ₩37,773 | ₩37,894 | +0.32% | 36.7만 |
|---|
| 2026.07.17 | ₩37,413 | ₩37,747 | ₩37,413 | ₩37,693 | +0.75% | 10.5만 |
|---|
| 2026.07.16 | ₩37,547 | ₩37,547 | ₩37,253 | ₩37,320 | -0.60% | 8.3만 |
|---|
| 2026.07.15 | ₩37,627 | ₩37,680 | ₩37,400 | ₩37,587 | -0.11% | 3.7만 |
|---|
| 2026.07.14 | ₩37,627 | ₩37,653 | ₩37,473 | ₩37,627 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩36,933 | ₩37,233 | ₩36,826 | ₩37,160 | +0.61% | 7.9만 |
|---|
| 2026.07.10 | ₩36,626 | ₩36,719 | ₩36,559 | ₩36,706 | +0.22% | 3.1만 |
|---|
| 2026.07.09 | ₩36,906 | ₩36,946 | ₩36,773 | ₩36,813 | -0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩36,571 | ₩36,893 | ₩36,546 | ₩36,826 | +0.70% | 7.1만 |
|---|
| 2026.07.07 | ₩36,026 | ₩36,399 | ₩36,026 | ₩36,399 | +1.04% | 8.7만 |
|---|
| 2026.07.06 | ₩36,012 | ₩36,306 | ₩35,972 | ₩36,306 | +0.82% | 3.4만 |
|---|
| 2026.07.02 | ₩35,612 | ₩35,612 | ₩35,332 | ₩35,412 | -0.56% | 48.1만 |
|---|
| 2026.07.01 | ₩35,438 | ₩35,599 | ₩35,292 | ₩35,292 | -0.41% | 22.4만 |
|---|
| 2026.06.30 | ₩35,479 | ₩36,212 | ₩35,305 | ₩35,398 | -0.23% | 26.3만 |
|---|
| 2026.06.29 | ₩35,305 | ₩35,305 | ₩35,078 | ₩35,165 | -0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩35,358 | ₩35,505 | ₩35,252 | ₩35,452 | +0.26% | 19.3만 |
|---|
| 2026.06.25 | ₩35,145 | ₩35,625 | ₩35,145 | ₩35,612 | +1.33% | 4.2만 |
|---|
| 2026.06.24 | ₩35,492 | ₩35,492 | ₩34,891 | ₩34,971 | -1.47% | 13.5만 |
|---|
| 2026.06.23 | ₩35,785 | ₩36,799 | ₩35,559 | ₩35,679 | -0.30% | 12.2만 |
|---|
| 2026.06.22 | ₩36,319 | ₩36,319 | ₩36,052 | ₩36,172 | -0.40% | 3.8만 |
|---|
| 2026.06.18 | ₩36,346 | ₩36,359 | ₩35,972 | ₩36,315 | -0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩36,799 | ₩37,173 | ₩36,399 | ₩36,493 | -0.83% | 10.3만 |
|---|
| 2026.06.16 | ₩36,639 | ₩36,853 | ₩36,519 | ₩36,759 | +0.33% | 8.2만 |
|---|
| 2026.06.15 | ₩36,893 | ₩36,960 | ₩36,813 | ₩36,893 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩37,200 | ₩37,346 | ₩37,106 | ₩37,146 | -0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩37,507 | ₩37,640 | ₩37,066 | ₩37,360 | -0.39% | 4만 |
|---|
| 2026.06.10 | ₩37,587 | ₩37,760 | ₩37,520 | ₩37,560 | -0.07% | 4.2만 |
|---|
| 2026.06.09 | ₩37,907 | ₩37,907 | ₩37,373 | ₩37,604 | -0.80% | 2.9만 |
|---|
| 2026.06.08 | ₩38,080 | ₩38,147 | ₩38,000 | ₩38,000 | -0.21% | 9.3만 |
|---|
| 2026.06.05 | ₩38,494 | ₩38,494 | ₩37,880 | ₩37,947 | -1.42% | 10.4만 |
|---|
| 2026.06.04 | ₩39,094 | ₩39,094 | ₩38,707 | ₩38,828 | -0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩39,295 | ₩39,335 | ₩39,174 | ₩39,201 | -0.24% | 2만 |
|---|
| 2026.06.02 | ₩39,148 | ₩39,308 | ₩39,148 | ₩39,295 | +0.37% | 4.4만 |
|---|
| 2026.06.01 | ₩39,134 | ₩39,321 | ₩39,061 | ₩39,094 | -0.10% | 12.4만 |
|---|
| 2026.05.29 | ₩38,921 | ₩38,921 | ₩38,603 | ₩38,761 | -0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,747 | ₩39,014 | ₩38,334 | ₩38,974 | +0.59% | 8.9만 |
|---|
| 2026.05.27 | ₩38,454 | ₩38,681 | ₩38,387 | ₩38,561 | +0.28% | 4만 |
|---|
| 2026.05.26 | ₩39,148 | ₩39,321 | ₩39,004 | ₩39,094 | -0.14% | 27.2만 |
|---|
| 2026.05.22 | ₩39,468 | ₩39,655 | ₩39,295 | ₩39,455 | -0.03% | 2.3만 |
|---|
| 2026.05.21 | ₩40,189 | ₩40,189 | ₩39,441 | ₩39,535 | -1.63% | 4.3만 |
|---|
| 2026.05.20 | ₩40,309 | ₩40,309 | ₩39,695 | ₩39,922 | -0.96% | 14만 |
|---|
| 2026.05.19 | ₩40,441 | ₩40,601 | ₩40,295 | ₩40,549 | +0.27% | 4.6만 |
|---|
| 2026.05.18 | ₩40,215 | ₩40,682 | ₩40,215 | ₩40,382 | +0.41% | 3.2만 |
|---|
| 2026.05.15 | ₩39,935 | ₩40,159 | ₩39,882 | ₩40,108 | +0.43% | 5.1만 |
|---|
| 2026.05.14 | ₩40,389 | ₩40,442 | ₩40,215 | ₩40,215 | -0.43% | 3.6만 |
|---|
| 2026.05.13 | ₩41,016 | ₩41,109 | ₩40,762 | ₩40,829 | -0.46% | 3만 |
|---|
| 2026.05.12 | ₩40,776 | ₩41,038 | ₩40,629 | ₩41,038 | +0.64% | 6.3만 |
|---|
| 2026.05.11 | ₩40,100 | ₩40,509 | ₩40,100 | ₩40,395 | +0.74% | 1.4만 |
|---|
| 2026.05.08 | ₩39,375 | ₩39,561 | ₩39,375 | ₩39,444 | +0.18% | 1.8만 |
|---|
| 2026.05.07 | ₩38,948 | ₩39,415 | ₩38,854 | ₩39,345 | +1.02% | 7만 |
|---|
| 2026.05.06 | ₩39,468 | ₩39,495 | ₩39,255 | ₩39,287 | -0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩40,068 | ₩40,135 | ₩39,895 | ₩40,022 | -0.12% | 5.2만 |
|---|
| 2026.05.04 | ₩39,655 | ₩40,108 | ₩39,601 | ₩40,028 | +0.94% | 6만 |
|---|
| 2026.05.01 | ₩39,828 | ₩39,828 | ₩39,428 | ₩39,615 | -0.54% | 3.5만 |
|---|
| 2026.04.30 | ₩39,468 | ₩39,720 | ₩39,428 | ₩39,628 | +0.41% | 3.8만 |
|---|
| 2026.04.29 | ₩39,361 | ₩39,587 | ₩39,361 | ₩39,575 | +0.54% | 7.7만 |
|---|
| 2026.04.28 | ₩38,841 | ₩39,028 | ₩38,761 | ₩39,028 | +0.48% | 6.8만 |
|---|
| 2026.04.27 | ₩38,694 | ₩38,921 | ₩38,694 | ₩38,796 | +0.26% | 2.9만 |
|---|
| 2026.04.24 | ₩38,507 | ₩38,587 | ₩38,374 | ₩38,587 | +0.21% | 5.7만 |
|---|
| 2026.04.23 | ₩38,227 | ₩38,761 | ₩38,227 | ₩38,667 | +1.15% | 1.8만 |
|---|
| 2026.04.22 | ₩38,321 | ₩38,467 | ₩38,267 | ₩38,387 | +0.17% | 8.8만 |
|---|
| 2026.04.21 | ₩37,627 | ₩37,987 | ₩37,600 | ₩37,987 | +0.96% | 9.9만 |
|---|
| 2026.04.20 | ₩37,427 | ₩37,640 | ₩37,407 | ₩37,560 | +0.36% | 3.6만 |
|---|
| 2026.04.17 | ₩37,026 | ₩37,226 | ₩36,813 | ₩37,186 | +0.43% | 4만 |
|---|
| 2026.04.16 | ₩37,920 | ₩38,067 | ₩37,884 | ₩37,947 | +0.07% | 3.5만 |
|---|
| 2026.04.15 | ₩37,627 | ₩37,827 | ₩37,613 | ₩37,707 | +0.21% | 4.4만 |
|---|
| 2026.04.14 | ₩37,787 | ₩37,787 | ₩37,560 | ₩37,693 | -0.25% | 1.8만 |
|---|
| 2026.04.13 | ₩38,000 | ₩38,000 | ₩37,533 | ₩37,627 | -0.98% | 7.4만 |
|---|
| 2026.04.10 | ₩37,320 | ₩37,413 | ₩37,173 | ₩37,240 | -0.21% | 4.1만 |
|---|
| 2026.04.09 | ₩37,467 | ₩37,467 | ₩37,093 | ₩37,306 | -0.43% | 2.3만 |
|---|
| 2026.04.08 | ₩36,666 | ₩37,120 | ₩36,639 | ₩37,120 | +1.24% | 11.8만 |
|---|
| 2026.04.07 | ₩37,920 | ₩38,080 | ₩37,640 | ₩37,800 | -0.32% | 10.3만 |
|---|
| 2026.04.06 | ₩37,907 | ₩37,947 | ₩36,255 | ₩37,800 | -0.28% | 10.4만 |
|---|
| 2026.04.02 | ₩37,720 | ₩37,720 | ₩37,457 | ₩37,680 | -0.11% | 5.5만 |
|---|
| 2026.04.01 | ₩37,146 | ₩37,293 | ₩36,906 | ₩37,200 | +0.14% | 2.9만 |
|---|
| 2026.03.31 | ₩37,667 | ₩37,760 | ₩37,360 | ₩37,399 | -0.71% | 3.5만 |
|---|
| 2026.03.30 | ₩37,613 | ₩37,627 | ₩35,305 | ₩37,507 | -0.28% | 8.8만 |
|---|
| 2026.03.27 | ₩36,933 | ₩37,346 | ₩36,933 | ₩37,253 | +0.87% | 3만 |
|---|
| 2026.03.26 | ₩37,000 | ₩37,000 | ₩36,479 | ₩36,479 | -1.41% | 5.6만 |
|---|
| 2026.03.25 | ₩35,932 | ₩36,399 | ₩35,932 | ₩36,372 | +1.23% | 3.4만 |
|---|
| 2026.03.24 | ₩36,586 | ₩36,613 | ₩36,159 | ₩36,292 | -0.80% | 16.8만 |
|---|
| 2026.03.23 | ₩36,252 | ₩36,252 | ₩35,692 | ₩35,885 | -1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩37,213 | ₩37,320 | ₩36,936 | ₩37,173 | -0.11% | 5.6만 |
|---|
| 2026.03.19 | ₩37,000 | ₩37,440 | ₩36,446 | ₩37,440 | +1.19% | 33.1만 |
|---|
| 2026.03.18 | ₩37,854 | ₩37,854 | ₩37,380 | ₩37,773 | -0.21% | 5.1만 |
|---|
| 2026.03.17 | ₩37,453 | ₩37,453 | ₩37,278 | ₩37,405 | -0.13% | 3.2만 |
|---|
| 2026.03.16 | ₩37,427 | ₩40,319 | ₩36,966 | ₩37,066 | -0.96% | 5.9만 |
|---|
| 2026.03.13 | ₩37,533 | ₩37,720 | ₩37,375 | ₩37,653 | +0.32% | 13.7만 |
|---|
| 2026.03.12 | ₩37,480 | ₩38,027 | ₩37,480 | ₩37,947 | +1.25% | 13.1만 |
|---|
| 2026.03.11 | ₩36,733 | ₩37,160 | ₩36,332 | ₩37,160 | +1.16% | 26.6만 |
|---|
| 2026.03.10 | ₩36,586 | ₩36,613 | ₩35,198 | ₩36,466 | -0.33% | 10.4만 |
|---|
| 2026.03.09 | ₩37,880 | ₩38,080 | ₩35,372 | ₩35,972 | -5.04% | 15.8만 |
|---|
| 2026.03.06 | ₩36,506 | ₩36,826 | ₩36,439 | ₩36,663 | +0.43% | 2.5만 |
|---|
| 2026.03.05 | ₩35,116 | ₩35,612 | ₩35,116 | ₩35,378 | +0.75% | 9.7만 |
|---|
| 2026.03.04 | ₩34,719 | ₩34,903 | ₩34,665 | ₩34,831 | +0.32% | 2.6만 |
|---|
| 2026.03.03 | ₩35,024 | ₩35,024 | ₩34,211 | ₩34,530 | -1.41% | 2.6만 |
|---|
| 2026.03.02 | ₩34,718 | ₩34,718 | ₩34,218 | ₩34,585 | -0.38% | 4.1만 |
|---|
| 2026.02.27 | ₩33,677 | ₩33,677 | ₩33,504 | ₩33,640 | -0.11% | 8.8만 |
|---|
| 2026.02.26 | ₩32,981 | ₩33,330 | ₩32,943 | ₩33,241 | +0.79% | 27.5만 |
|---|
| 2026.02.25 | ₩33,150 | ₩33,410 | ₩33,117 | ₩33,228 | +0.23% | 1.8만 |
|---|
| 2026.02.24 | ₩33,023 | ₩33,142 | ₩32,983 | ₩33,124 | +0.30% | 2.6만 |
|---|
| 2026.02.23 | ₩33,237 | ₩33,250 | ₩33,023 | ₩33,126 | -0.33% | 2.1만 |
|---|
| 2026.02.20 | ₩32,757 | ₩33,030 | ₩32,757 | ₩32,983 | +0.69% | 2.8만 |
|---|
| 2026.02.19 | ₩32,530 | ₩32,677 | ₩32,378 | ₩32,677 | +0.45% | 4.2만 |
|---|
| 2026.02.18 | ₩32,089 | ₩32,370 | ₩32,049 | ₩32,370 | +0.87% | 6.4만 |
|---|
| 2026.02.17 | ₩31,617 | ₩31,622 | ₩31,441 | ₩31,582 | -0.11% | 4.1만 |
|---|
| 2026.02.13 | ₩32,036 | ₩32,183 | ₩31,943 | ₩32,063 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩32,690 | ₩32,690 | ₩31,929 | ₩31,969 | -2.20% | 5.6만 |
|---|
| 2026.02.11 | ₩32,782 | ₩32,782 | ₩32,502 | ₩32,730 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩32,503 | ₩32,503 | ₩32,263 | ₩32,383 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩32,196 | ₩32,543 | ₩32,196 | ₩32,490 | +0.91% | 8.7만 |
|---|
| 2026.02.06 | ₩32,183 | ₩32,423 | ₩32,168 | ₩32,203 | +0.06% | 2.5만 |
|---|
| 2026.02.05 | ₩31,809 | ₩32,101 | ₩31,721 | ₩31,863 | +0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩32,530 | ₩32,536 | ₩32,276 | ₩32,530 | 0.00% | 3.3만 |
|---|
| 2026.02.03 | ₩32,143 | ₩32,396 | ₩32,009 | ₩32,383 | +0.75% | 13.6만 |
|---|
| 2026.02.02 | ₩31,863 | ₩31,903 | ₩31,195 | ₩31,436 | -1.34% | 15만 |
|---|
| 2026.01.30 | ₩33,837 | ₩33,837 | ₩32,196 | ₩32,997 | -2.48% | 4.9만 |
|---|
| 2026.01.29 | ₩35,185 | ₩35,185 | ₩34,024 | ₩34,811 | -1.06% | 4.1만 |
|---|
| 2026.01.28 | ₩34,144 | ₩34,444 | ₩34,064 | ₩34,438 | +0.86% | 3.6만 |
|---|
| 2026.01.27 | ₩33,370 | ₩33,904 | ₩33,290 | ₩33,899 | +1.58% | 12.5만 |
|---|
| 2026.01.26 | ₩33,464 | ₩33,744 | ₩33,197 | ₩33,397 | -0.20% | 8.2만 |
|---|
| 2026.01.23 | ₩32,970 | ₩33,184 | ₩32,957 | ₩33,170 | +0.61% | 5.9만 |
|---|
| 2026.01.22 | ₩32,412 | ₩32,583 | ₩32,368 | ₩32,522 | +0.34% | 6만 |
|---|
| 2026.01.21 | ₩32,570 | ₩32,570 | ₩32,131 | ₩32,336 | -0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩32,129 | ₩32,129 | ₩31,956 | ₩31,969 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩31,529 | ₩31,529 | ₩31,289 | ₩31,481 | -0.15% | 8.4만 |
|---|
| 2026.01.15 | ₩31,702 | ₩32,616 | ₩31,476 | ₩31,662 | -0.13% | 4.7만 |
|---|
| 2026.01.14 | ₩31,943 | ₩32,049 | ₩31,743 | ₩31,849 | -0.29% | 4.3만 |
|---|
| 2026.01.13 | ₩31,689 | ₩31,769 | ₩31,602 | ₩31,602 | -0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩31,396 | ₩31,606 | ₩31,365 | ₩31,416 | +0.06% | 21.2만 |
|---|
| 2026.01.09 | ₩31,089 | ₩31,195 | ₩30,983 | ₩30,995 | -0.30% | 2.8만 |
|---|
| 2026.01.08 | ₩30,635 | ₩30,942 | ₩30,635 | ₩30,921 | +0.93% | 6.6천 |
|---|
| 2026.01.07 | ₩30,809 | ₩30,875 | ₩30,742 | ₩30,822 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩31,102 | ₩31,182 | ₩30,969 | ₩31,049 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩31,209 | ₩31,209 | ₩30,628 | ₩30,835 | -1.20% | 4.8만 |
|---|
| 2026.01.02 | ₩30,314 | ₩30,314 | ₩30,128 | ₩30,228 | -0.28% | 6만 |
|---|
| 2025.12.31 | ₩30,475 | ₩30,515 | ₩30,171 | ₩30,188 | -0.94% | 5.3만 |
|---|
| 2025.12.30 | ₩30,915 | ₩31,022 | ₩30,742 | ₩30,822 | -0.30% | 6.4만 |
|---|
| 2025.12.29 | ₩30,635 | ₩30,635 | ₩30,368 | ₩30,459 | -0.57% | 3.6만 |
|---|
| 2025.12.26 | ₩31,095 | ₩31,249 | ₩31,062 | ₩31,229 | +0.43% | 5.3만 |
|---|
| 2025.12.24 | ₩30,768 | ₩30,822 | ₩30,595 | ₩30,755 | -0.04% | 2.8만 |
|---|
| 2025.12.23 | ₩30,515 | ₩30,822 | ₩30,395 | ₩30,822 | +1.01% | 21.4만 |
|---|
| 2025.12.22 | ₩30,408 | ₩30,408 | ₩30,175 | ₩30,268 | -0.46% | 4.2만 |
|---|
| 2025.12.19 | ₩29,928 | ₩30,008 | ₩29,528 | ₩29,948 | +0.07% | 3.7만 |
|---|
| 2025.12.18 | ₩32,450 | ₩32,516 | ₩32,210 | ₩32,250 | -0.62% | 3.7만 |
|---|
| 2025.12.17 | ₩32,356 | ₩32,543 | ₩32,263 | ₩32,543 | +0.58% | 10.7만 |
|---|
| 2025.12.16 | ₩32,183 | ₩32,223 | ₩31,969 | ₩32,063 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩32,516 | ₩32,516 | ₩32,223 | ₩32,383 | -0.41% | 2.3만 |
|---|
| 2025.12.12 | ₩32,930 | ₩32,930 | ₩32,356 | ₩32,476 | -1.38% | 4.4만 |
|---|
| 2025.12.11 | ₩32,636 | ₩32,863 | ₩32,623 | ₩32,863 | +0.70% | 19.9만 |
|---|
| 2025.12.10 | ₩32,623 | ₩32,743 | ₩32,316 | ₩32,725 | +0.31% | 3.8만 |
|---|
| 2025.12.09 | ₩32,543 | ₩32,596 | ₩32,463 | ₩32,511 | -0.10% | 18.8만 |
|---|
| 2025.12.08 | ₩32,890 | ₩32,890 | ₩32,584 | ₩32,616 | -0.83% | 4.1만 |
|---|
| 2025.12.05 | ₩33,437 | ₩33,437 | ₩33,124 | ₩33,124 | -0.94% | 2.5만 |
|---|
| 2025.12.04 | ₩32,823 | ₩32,943 | ₩32,678 | ₩32,930 | +0.33% | 2.2만 |
|---|
| 2025.12.03 | ₩32,970 | ₩32,970 | ₩32,797 | ₩32,877 | -0.28% | 4.3만 |
|---|
| 2025.12.02 | ₩31,356 | ₩32,717 | ₩31,356 | ₩32,663 | +4.17% | 2.4만 |
|---|
| 2025.12.01 | ₩32,850 | ₩34,084 | ₩32,723 | ₩32,797 | -0.16% | 3만 |
|---|
| 2025.11.28 | ₩32,556 | ₩32,703 | ₩32,556 | ₩32,690 | +0.41% | 4.2천 |
|---|
| 2025.11.26 | ₩31,903 | ₩32,183 | ₩31,876 | ₩32,183 | +0.88% | 9.3천 |
|---|
| 2025.11.25 | ₩31,702 | ₩31,769 | ₩31,529 | ₩31,725 | +0.07% | 2만 |
|---|
| 2025.11.24 | ₩31,569 | ₩31,916 | ₩31,529 | ₩31,895 | +1.03% | 1.1만 |
|---|
| 2025.11.21 | ₩31,569 | ₩31,823 | ₩31,562 | ₩31,689 | +0.38% | 2만 |
|---|
| 2025.11.20 | ₩32,223 | ₩32,310 | ₩31,876 | ₩31,889 | -1.04% | 2.9만 |
|---|
| 2025.11.19 | ₩32,263 | ₩32,359 | ₩32,116 | ₩32,149 | -0.35% | 1.8만 |
|---|
| 2025.11.18 | ₩32,223 | ₩32,415 | ₩32,129 | ₩32,392 | +0.53% | 9.1천 |
|---|
| 2025.11.17 | ₩32,143 | ₩32,296 | ₩32,063 | ₩32,127 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩32,436 | ₩32,450 | ₩32,263 | ₩32,287 | -0.46% | 1.5만 |
|---|
| 2025.11.13 | ₩32,717 | ₩33,224 | ₩32,463 | ₩32,463 | -0.77% | 3.8만 |
|---|
| 2025.11.12 | ₩32,636 | ₩32,711 | ₩32,636 | ₩32,690 | +0.16% | 4.4만 |
|---|
| 2025.11.11 | ₩32,674 | ₩32,810 | ₩32,623 | ₩32,810 | +0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩32,276 | ₩32,543 | ₩32,159 | ₩32,516 | +0.74% | 4만 |
|---|
| 2025.11.07 | ₩33,090 | ₩33,090 | ₩31,903 | ₩31,948 | -3.45% | 4.6만 |
|---|
| 2025.11.06 | ₩31,956 | ₩32,076 | ₩31,756 | ₩31,836 | -0.38% | 2.7만 |
|---|
| 2025.11.05 | ₩32,076 | ₩32,107 | ₩31,903 | ₩31,916 | -0.50% | 3.9만 |
|---|
| 2025.11.04 | ₩32,009 | ₩32,103 | ₩31,929 | ₩31,969 | -0.13% | 1.7만 |
|---|
| 2025.11.03 | ₩32,076 | ₩32,342 | ₩32,076 | ₩32,268 | +0.60% | 4.7만 |
|---|
| 2025.10.31 | ₩32,009 | ₩32,076 | ₩31,983 | ₩32,036 | +0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩31,689 | ₩32,143 | ₩31,689 | ₩31,903 | +0.67% | 2.1만 |
|---|
| 2025.10.29 | ₩31,889 | ₩32,049 | ₩31,743 | ₩31,796 | -0.29% | 2.1만 |
|---|
| 2025.10.28 | ₩31,582 | ₩31,783 | ₩31,569 | ₩31,662 | +0.25% | 1.9만 |
|---|
| 2025.10.27 | ₩32,196 | ₩34,240 | ₩31,903 | ₩31,929 | -0.83% | 2만 |
|---|
| 2025.10.24 | ₩35,225 | ₩35,225 | ₩32,156 | ₩32,210 | -8.56% | 5.1만 |
|---|
| 2025.10.23 | ₩32,356 | ₩32,490 | ₩32,223 | ₩32,223 | -0.41% | 1.5만 |
|---|
| 2025.10.22 | ₩32,143 | ₩32,143 | ₩31,649 | ₩31,983 | -0.50% | 3.6만 |
|---|
| 2025.10.21 | ₩31,823 | ₩31,823 | ₩31,576 | ₩31,649 | -0.55% | 2.4만 |
|---|
| 2025.10.20 | ₩31,996 | ₩32,236 | ₩31,944 | ₩32,236 | +0.75% | 2.9만 |
|---|
| 2025.10.17 | ₩31,916 | ₩31,916 | ₩31,609 | ₩31,729 | -0.59% | 3.6만 |
|---|
| 2025.10.16 | ₩31,996 | ₩32,169 | ₩31,916 | ₩31,996 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩31,876 | ₩31,876 | ₩31,723 | ₩31,849 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩31,542 | ₩31,743 | ₩31,476 | ₩31,649 | +0.34% | 5.6만 |
|---|
| 2025.10.13 | ₩31,743 | ₩31,849 | ₩31,743 | ₩31,809 | +0.21% | 3.5천 |
|---|
| 2025.10.10 | ₩31,689 | ₩31,729 | ₩31,222 | ₩31,336 | -1.12% | 1.9만 |
|---|