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 | ₩42,587 | ₩42,587 | ₩42,104 | ₩42,171 | -0.98% | 10만 |
| 2026.10.08 | ₩42,225 | ₩42,332 | ₩41,997 | ₩42,118 | -0.25% | 7.6만 |
| 2026.10.07 | ₩42,051 | ₩42,064 | ₩41,695 | ₩41,890 | -0.38% | 11만 |
| 2026.10.06 | ₩41,595 | ₩42,131 | ₩41,467 | ₩42,131 | +1.29% | 13만 |
| 2026.10.05 | ₩41,729 | ₩41,835 | ₩41,581 | ₩41,622 | -0.26% | 21.5만 |
| 2026.10.02 | ₩41,327 | ₩41,595 | ₩41,159 | ₩41,595 | +0.65% | 8.9만 |
| 2026.10.01 | ₩41,246 | ₩41,729 | ₩41,246 | ₩41,729 | +1.17% | 37.3만 |
| 2026.09.30 | ₩41,782 | ₩41,782 | ₩41,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,461 |
| -0.77% |
| 4.2만 |
| 2026.09.29 | ₩41,233 | ₩41,353 | ₩41,025 | ₩41,259 | +0.07% | 6.1만 |
|---|
| 2026.09.28 | ₩41,984 | ₩41,984 | ₩41,333 | ₩41,481 | -1.20% | 7.3만 |
|---|
| 2026.09.25 | ₩42,225 | ₩42,225 | ₩41,809 | ₩42,037 | -0.44% | 12.5만 |
|---|
| 2026.09.24 | ₩42,359 | ₩42,667 | ₩42,245 | ₩42,426 | +0.16% | 6.6만 |
|---|
| 2026.09.23 | ₩42,185 | ₩42,346 | ₩42,010 | ₩42,332 | +0.35% | 7.2만 |
|---|
| 2026.09.22 | ₩41,984 | ₩42,265 | ₩41,930 | ₩42,171 | +0.45% | 3.5만 |
|---|
| 2026.09.21 | ₩42,212 | ₩42,212 | ₩41,903 | ₩42,158 | -0.13% | 18만 |
|---|
| 2026.09.18 | ₩42,654 | ₩42,654 | ₩42,319 | ₩42,466 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩42,708 | ₩42,708 | ₩42,399 | ₩42,507 | -0.47% | 4.7만 |
|---|
| 2026.09.16 | ₩42,909 | ₩42,916 | ₩42,346 | ₩42,721 | -0.44% | 7.8만 |
|---|
| 2026.09.15 | ₩42,627 | ₩42,895 | ₩42,520 | ₩42,869 | +0.57% | 23.1만 |
|---|
| 2026.09.14 | ₩42,547 | ₩42,732 | ₩42,212 | ₩42,305 | -0.57% | 18.8만 |
|---|
| 2026.09.11 | ₩42,507 | ₩42,594 | ₩42,292 | ₩42,439 | -0.16% | 7.5만 |
|---|
| 2026.09.10 | ₩42,869 | ₩42,895 | ₩42,500 | ₩42,895 | +0.06% | 6만 |
|---|
| 2026.09.09 | ₩42,426 | ₩42,560 | ₩42,265 | ₩42,507 | +0.19% | 4.5만 |
|---|
| 2026.09.08 | ₩41,957 | ₩42,091 | ₩41,809 | ₩42,031 | +0.18% | 5.8만 |
|---|
| 2026.09.04 | ₩41,729 | ₩41,729 | ₩41,286 | ₩41,622 | -0.26% | 3.8만 |
|---|
| 2026.09.03 | ₩41,957 | ₩41,957 | ₩41,571 | ₩41,863 | -0.22% | 4.7만 |
|---|
| 2026.09.02 | ₩41,648 | ₩41,816 | ₩41,561 | ₩41,796 | +0.35% | 5.9만 |
|---|
| 2026.09.01 | ₩41,501 | ₩41,808 | ₩41,300 | ₩41,756 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩41,099 | ₩41,313 | ₩41,085 | ₩41,300 | +0.49% | 2.9만 |
|---|
| 2026.08.28 | ₩41,018 | ₩41,072 | ₩40,763 | ₩40,790 | -0.56% | 2.7만 |
|---|
| 2026.08.27 | ₩41,032 | ₩41,085 | ₩40,442 | ₩40,804 | -0.56% | 8.1만 |
|---|
| 2026.08.26 | ₩40,321 | ₩40,733 | ₩40,321 | ₩40,468 | +0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩40,200 | ₩40,574 | ₩40,200 | ₩40,468 | +0.67% | 3.7만 |
|---|
| 2026.08.24 | ₩41,005 | ₩41,058 | ₩40,696 | ₩40,777 | -0.56% | 4.3만 |
|---|
| 2026.08.21 | ₩40,951 | ₩41,190 | ₩40,897 | ₩41,087 | +0.33% | 4.7만 |
|---|
| 2026.08.20 | ₩40,589 | ₩40,830 | ₩40,549 | ₩40,758 | +0.42% | 5.4만 |
|---|
| 2026.08.19 | ₩40,348 | ₩40,710 | ₩40,133 | ₩40,562 | +0.53% | 8.4만 |
|---|
| 2026.08.18 | ₩39,785 | ₩40,361 | ₩39,785 | ₩40,039 | +0.64% | 5.4만 |
|---|
| 2026.08.17 | ₩39,758 | ₩40,214 | ₩39,699 | ₩40,214 | +1.15% | 3.3만 |
|---|
| 2026.08.14 | ₩39,382 | ₩39,597 | ₩39,341 | ₩39,570 | +0.48% | 14.1만 |
|---|
| 2026.08.13 | ₩39,396 | ₩39,503 | ₩39,268 | ₩39,315 | -0.20% | 4.1만 |
|---|
| 2026.08.12 | ₩41,554 | ₩43,606 | ₩39,557 | ₩39,692 | -4.48% | 4.3만 |
|---|
| 2026.08.11 | ₩39,389 | ₩39,583 | ₩39,349 | ₩39,570 | +0.46% | 7만 |
|---|
| 2026.08.10 | ₩39,114 | ₩39,577 | ₩39,114 | ₩39,543 | +1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩38,517 | ₩38,733 | ₩38,511 | ₩38,511 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩38,390 | ₩38,390 | ₩38,095 | ₩38,377 | -0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩38,082 | ₩38,175 | ₩37,894 | ₩38,095 | +0.04% | 4.6만 |
|---|
| 2026.08.04 | ₩37,880 | ₩37,880 | ₩37,639 | ₩37,746 | -0.35% | 9.7만 |
|---|
| 2026.08.03 | ₩37,780 | ₩38,055 | ₩37,780 | ₩38,028 | +0.66% | 4.2만 |
|---|
| 2026.07.31 | ₩38,390 | ₩38,457 | ₩38,202 | ₩38,363 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩38,242 | ₩38,377 | ₩38,242 | ₩38,336 | +0.25% | 5.3만 |
|---|
| 2026.07.29 | ₩38,269 | ₩38,497 | ₩38,175 | ₩38,398 | +0.34% | 4.9만 |
|---|
| 2026.07.28 | ₩37,860 | ₩37,947 | ₩37,773 | ₩37,787 | -0.19% | 3.7만 |
|---|
| 2026.07.27 | ₩38,417 | ₩38,417 | ₩38,055 | ₩38,091 | -0.85% | 4.5만 |
|---|
| 2026.07.24 | ₩38,832 | ₩38,940 | ₩38,779 | ₩38,894 | +0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩39,101 | ₩39,248 | ₩39,007 | ₩39,114 | +0.03% | 3만 |
|---|
| 2026.07.22 | ₩38,940 | ₩38,953 | ₩38,806 | ₩38,859 | -0.21% | 3.8만 |
|---|
| 2026.07.21 | ₩38,444 | ₩38,578 | ₩38,403 | ₩38,564 | +0.31% | 6.8만 |
|---|
| 2026.07.20 | ₩37,961 | ₩38,135 | ₩37,961 | ₩38,082 | +0.32% | 36.7만 |
|---|
| 2026.07.17 | ₩37,599 | ₩37,934 | ₩37,599 | ₩37,880 | +0.75% | 10.5만 |
|---|
| 2026.07.16 | ₩37,733 | ₩37,733 | ₩37,438 | ₩37,505 | -0.60% | 8.3만 |
|---|
| 2026.07.15 | ₩37,813 | ₩37,867 | ₩37,585 | ₩37,773 | -0.11% | 3.7만 |
|---|
| 2026.07.14 | ₩37,813 | ₩37,840 | ₩37,659 | ₩37,813 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩37,116 | ₩37,418 | ₩37,009 | ₩37,344 | +0.61% | 7.9만 |
|---|
| 2026.07.10 | ₩36,808 | ₩36,902 | ₩36,741 | ₩36,888 | +0.22% | 3.1만 |
|---|
| 2026.07.09 | ₩37,089 | ₩37,130 | ₩36,955 | ₩36,995 | -0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩36,753 | ₩37,076 | ₩36,727 | ₩37,009 | +0.70% | 7.1만 |
|---|
| 2026.07.07 | ₩36,204 | ₩36,580 | ₩36,204 | ₩36,580 | +1.04% | 8.7만 |
|---|
| 2026.07.06 | ₩36,191 | ₩36,486 | ₩36,151 | ₩36,486 | +0.82% | 3.4만 |
|---|
| 2026.07.02 | ₩35,789 | ₩35,789 | ₩35,507 | ₩35,587 | -0.56% | 48.1만 |
|---|
| 2026.07.01 | ₩35,614 | ₩35,775 | ₩35,467 | ₩35,467 | -0.41% | 22.4만 |
|---|
| 2026.06.30 | ₩35,655 | ₩36,392 | ₩35,480 | ₩35,574 | -0.23% | 26.3만 |
|---|
| 2026.06.29 | ₩35,480 | ₩35,480 | ₩35,252 | ₩35,339 | -0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩35,534 | ₩35,681 | ₩35,427 | ₩35,628 | +0.26% | 19.3만 |
|---|
| 2026.06.25 | ₩35,319 | ₩35,802 | ₩35,319 | ₩35,789 | +1.33% | 4.2만 |
|---|
| 2026.06.24 | ₩35,668 | ₩35,668 | ₩35,065 | ₩35,145 | -1.47% | 13.5만 |
|---|
| 2026.06.23 | ₩35,963 | ₩36,982 | ₩35,735 | ₩35,856 | -0.30% | 12.2만 |
|---|
| 2026.06.22 | ₩36,499 | ₩36,499 | ₩36,231 | ₩36,352 | -0.40% | 3.8만 |
|---|
| 2026.06.18 | ₩36,526 | ₩36,540 | ₩36,151 | ₩36,495 | -0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩36,982 | ₩37,357 | ₩36,580 | ₩36,674 | -0.83% | 10.3만 |
|---|
| 2026.06.16 | ₩36,821 | ₩37,036 | ₩36,700 | ₩36,942 | +0.33% | 8.2만 |
|---|
| 2026.06.15 | ₩37,076 | ₩37,143 | ₩36,995 | ₩37,076 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩37,384 | ₩37,532 | ₩37,290 | ₩37,331 | -0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩37,693 | ₩37,827 | ₩37,250 | ₩37,545 | -0.39% | 4만 |
|---|
| 2026.06.10 | ₩37,773 | ₩37,947 | ₩37,706 | ₩37,746 | -0.07% | 4.2만 |
|---|
| 2026.06.09 | ₩38,095 | ₩38,095 | ₩37,559 | ₩37,791 | -0.80% | 2.9만 |
|---|
| 2026.06.08 | ₩38,269 | ₩38,336 | ₩38,189 | ₩38,189 | -0.21% | 9.3만 |
|---|
| 2026.06.05 | ₩38,685 | ₩38,685 | ₩38,068 | ₩38,135 | -1.42% | 10.4만 |
|---|
| 2026.06.04 | ₩39,288 | ₩39,288 | ₩38,900 | ₩39,020 | -0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩39,490 | ₩39,530 | ₩39,369 | ₩39,396 | -0.24% | 2만 |
|---|
| 2026.06.02 | ₩39,342 | ₩39,503 | ₩39,342 | ₩39,490 | +0.37% | 4.4만 |
|---|
| 2026.06.01 | ₩39,329 | ₩39,516 | ₩39,255 | ₩39,288 | -0.10% | 12.4만 |
|---|
| 2026.05.29 | ₩39,114 | ₩39,114 | ₩38,795 | ₩38,953 | -0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,940 | ₩39,208 | ₩38,524 | ₩39,168 | +0.59% | 8.9만 |
|---|
| 2026.05.27 | ₩38,645 | ₩38,873 | ₩38,578 | ₩38,752 | +0.28% | 4만 |
|---|
| 2026.05.26 | ₩39,342 | ₩39,516 | ₩39,197 | ₩39,288 | -0.14% | 27.2만 |
|---|
| 2026.05.22 | ₩39,664 | ₩39,852 | ₩39,490 | ₩39,650 | -0.03% | 2.3만 |
|---|
| 2026.05.21 | ₩40,388 | ₩40,388 | ₩39,637 | ₩39,731 | -1.63% | 4.3만 |
|---|
| 2026.05.20 | ₩40,509 | ₩40,509 | ₩39,892 | ₩40,120 | -0.96% | 14만 |
|---|
| 2026.05.19 | ₩40,641 | ₩40,802 | ₩40,495 | ₩40,750 | +0.27% | 4.6만 |
|---|
| 2026.05.18 | ₩40,415 | ₩40,884 | ₩40,415 | ₩40,582 | +0.41% | 3.2만 |
|---|
| 2026.05.15 | ₩40,133 | ₩40,358 | ₩40,080 | ₩40,307 | +0.43% | 5.1만 |
|---|
| 2026.05.14 | ₩40,589 | ₩40,643 | ₩40,415 | ₩40,415 | -0.43% | 3.6만 |
|---|
| 2026.05.13 | ₩41,219 | ₩41,313 | ₩40,964 | ₩41,032 | -0.46% | 3만 |
|---|
| 2026.05.12 | ₩40,978 | ₩41,242 | ₩40,830 | ₩41,242 | +0.64% | 6.3만 |
|---|
| 2026.05.11 | ₩40,299 | ₩40,710 | ₩40,299 | ₩40,596 | +0.74% | 1.4만 |
|---|
| 2026.05.08 | ₩39,570 | ₩39,758 | ₩39,570 | ₩39,640 | +0.18% | 1.8만 |
|---|
| 2026.05.07 | ₩39,141 | ₩39,610 | ₩39,047 | ₩39,540 | +1.02% | 7만 |
|---|
| 2026.05.06 | ₩39,664 | ₩39,691 | ₩39,449 | ₩39,481 | -0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩40,267 | ₩40,334 | ₩40,093 | ₩40,220 | -0.12% | 5.2만 |
|---|
| 2026.05.04 | ₩39,852 | ₩40,307 | ₩39,798 | ₩40,227 | +0.94% | 6만 |
|---|
| 2026.05.01 | ₩40,026 | ₩40,026 | ₩39,624 | ₩39,811 | -0.54% | 3.5만 |
|---|
| 2026.04.30 | ₩39,664 | ₩39,917 | ₩39,624 | ₩39,825 | +0.41% | 3.8만 |
|---|
| 2026.04.29 | ₩39,557 | ₩39,783 | ₩39,557 | ₩39,771 | +0.54% | 7.7만 |
|---|
| 2026.04.28 | ₩39,034 | ₩39,221 | ₩38,953 | ₩39,221 | +0.48% | 6.8만 |
|---|
| 2026.04.27 | ₩38,886 | ₩39,114 | ₩38,886 | ₩38,988 | +0.26% | 2.9만 |
|---|
| 2026.04.24 | ₩38,698 | ₩38,779 | ₩38,564 | ₩38,779 | +0.21% | 5.7만 |
|---|
| 2026.04.23 | ₩38,417 | ₩38,953 | ₩38,417 | ₩38,859 | +1.15% | 1.8만 |
|---|
| 2026.04.22 | ₩38,511 | ₩38,658 | ₩38,457 | ₩38,578 | +0.17% | 8.8만 |
|---|
| 2026.04.21 | ₩37,813 | ₩38,175 | ₩37,787 | ₩38,175 | +0.96% | 9.9만 |
|---|
| 2026.04.20 | ₩37,612 | ₩37,827 | ₩37,592 | ₩37,746 | +0.36% | 3.6만 |
|---|
| 2026.04.17 | ₩37,210 | ₩37,411 | ₩36,995 | ₩37,371 | +0.43% | 4만 |
|---|
| 2026.04.16 | ₩38,108 | ₩38,256 | ₩38,072 | ₩38,135 | +0.07% | 3.5만 |
|---|
| 2026.04.15 | ₩37,813 | ₩38,015 | ₩37,800 | ₩37,894 | +0.21% | 4.4만 |
|---|
| 2026.04.14 | ₩37,974 | ₩37,974 | ₩37,746 | ₩37,880 | -0.25% | 1.8만 |
|---|
| 2026.04.13 | ₩38,189 | ₩38,189 | ₩37,720 | ₩37,813 | -0.98% | 7.4만 |
|---|
| 2026.04.10 | ₩37,505 | ₩37,599 | ₩37,357 | ₩37,425 | -0.21% | 4.1만 |
|---|
| 2026.04.09 | ₩37,652 | ₩37,652 | ₩37,277 | ₩37,492 | -0.43% | 2.3만 |
|---|
| 2026.04.08 | ₩36,848 | ₩37,304 | ₩36,821 | ₩37,304 | +1.24% | 11.8만 |
|---|
| 2026.04.07 | ₩38,108 | ₩38,269 | ₩37,827 | ₩37,988 | -0.32% | 10.3만 |
|---|
| 2026.04.06 | ₩38,095 | ₩38,135 | ₩36,435 | ₩37,988 | -0.28% | 10.4만 |
|---|
| 2026.04.02 | ₩37,907 | ₩37,907 | ₩37,643 | ₩37,867 | -0.11% | 5.5만 |
|---|
| 2026.04.01 | ₩37,331 | ₩37,478 | ₩37,089 | ₩37,384 | +0.14% | 2.9만 |
|---|
| 2026.03.31 | ₩37,854 | ₩37,947 | ₩37,545 | ₩37,584 | -0.71% | 3.5만 |
|---|
| 2026.03.30 | ₩37,800 | ₩37,813 | ₩35,480 | ₩37,693 | -0.28% | 8.8만 |
|---|
| 2026.03.27 | ₩37,116 | ₩37,532 | ₩37,116 | ₩37,438 | +0.87% | 3만 |
|---|
| 2026.03.26 | ₩37,183 | ₩37,183 | ₩36,660 | ₩36,660 | -1.41% | 5.6만 |
|---|
| 2026.03.25 | ₩36,110 | ₩36,580 | ₩36,110 | ₩36,553 | +1.23% | 3.4만 |
|---|
| 2026.03.24 | ₩36,767 | ₩36,794 | ₩36,338 | ₩36,472 | -0.80% | 16.8만 |
|---|
| 2026.03.23 | ₩36,432 | ₩36,432 | ₩35,869 | ₩36,064 | -1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩37,398 | ₩37,505 | ₩37,119 | ₩37,357 | -0.11% | 5.6만 |
|---|
| 2026.03.19 | ₩37,183 | ₩37,626 | ₩36,627 | ₩37,626 | +1.19% | 33.1만 |
|---|
| 2026.03.18 | ₩38,041 | ₩38,041 | ₩37,565 | ₩37,961 | -0.21% | 5.1만 |
|---|
| 2026.03.17 | ₩37,639 | ₩37,639 | ₩37,463 | ₩37,591 | -0.13% | 3.2만 |
|---|
| 2026.03.16 | ₩37,612 | ₩40,519 | ₩37,150 | ₩37,250 | -0.96% | 5.9만 |
|---|
| 2026.03.13 | ₩37,720 | ₩37,907 | ₩37,560 | ₩37,840 | +0.32% | 13.7만 |
|---|
| 2026.03.12 | ₩37,666 | ₩38,216 | ₩37,666 | ₩38,135 | +1.25% | 13.1만 |
|---|
| 2026.03.11 | ₩36,915 | ₩37,344 | ₩36,513 | ₩37,344 | +1.16% | 26.6만 |
|---|
| 2026.03.10 | ₩36,767 | ₩36,794 | ₩35,373 | ₩36,647 | -0.33% | 10.4만 |
|---|
| 2026.03.09 | ₩38,068 | ₩38,269 | ₩35,547 | ₩36,151 | -5.04% | 15.8만 |
|---|
| 2026.03.06 | ₩36,687 | ₩37,009 | ₩36,620 | ₩36,845 | +0.43% | 2.5만 |
|---|
| 2026.03.05 | ₩35,290 | ₩35,789 | ₩35,290 | ₩35,554 | +0.75% | 9.7만 |
|---|
| 2026.03.04 | ₩34,892 | ₩35,077 | ₩34,837 | ₩35,004 | +0.32% | 2.6만 |
|---|
| 2026.03.03 | ₩35,197 | ₩35,197 | ₩34,381 | ₩34,701 | -1.41% | 2.6만 |
|---|
| 2026.03.02 | ₩34,890 | ₩34,890 | ₩34,387 | ₩34,756 | -0.38% | 4.1만 |
|---|
| 2026.02.27 | ₩33,844 | ₩33,844 | ₩33,670 | ₩33,807 | -0.11% | 8.8만 |
|---|
| 2026.02.26 | ₩33,144 | ₩33,496 | ₩33,107 | ₩33,406 | +0.79% | 27.5만 |
|---|
| 2026.02.25 | ₩33,315 | ₩33,576 | ₩33,281 | ₩33,392 | +0.23% | 1.8만 |
|---|
| 2026.02.24 | ₩33,187 | ₩33,307 | ₩33,147 | ₩33,288 | +0.30% | 2.6만 |
|---|
| 2026.02.23 | ₩33,402 | ₩33,415 | ₩33,187 | ₩33,291 | -0.33% | 2.1만 |
|---|
| 2026.02.20 | ₩32,919 | ₩33,194 | ₩32,919 | ₩33,147 | +0.69% | 2.8만 |
|---|
| 2026.02.19 | ₩32,691 | ₩32,839 | ₩32,538 | ₩32,839 | +0.45% | 4.2만 |
|---|
| 2026.02.18 | ₩32,249 | ₩32,530 | ₩32,208 | ₩32,530 | +0.87% | 6.4만 |
|---|
| 2026.02.17 | ₩31,774 | ₩31,779 | ₩31,597 | ₩31,739 | -0.11% | 4.1만 |
|---|
| 2026.02.13 | ₩32,195 | ₩32,343 | ₩32,101 | ₩32,222 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩32,852 | ₩32,852 | ₩32,088 | ₩32,128 | -2.20% | 5.6만 |
|---|
| 2026.02.11 | ₩32,945 | ₩32,945 | ₩32,663 | ₩32,892 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩32,664 | ₩32,664 | ₩32,423 | ₩32,544 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩32,356 | ₩32,705 | ₩32,356 | ₩32,651 | +0.91% | 8.7만 |
|---|
| 2026.02.06 | ₩32,343 | ₩32,584 | ₩32,328 | ₩32,363 | +0.06% | 2.5만 |
|---|
| 2026.02.05 | ₩31,967 | ₩32,261 | ₩31,879 | ₩32,021 | +0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩32,691 | ₩32,698 | ₩32,436 | ₩32,691 | 0.00% | 3.3만 |
|---|
| 2026.02.03 | ₩32,302 | ₩32,557 | ₩32,168 | ₩32,544 | +0.75% | 13.6만 |
|---|
| 2026.02.02 | ₩32,021 | ₩32,061 | ₩31,350 | ₩31,592 | -1.34% | 15만 |
|---|
| 2026.01.30 | ₩34,005 | ₩34,005 | ₩32,356 | ₩33,160 | -2.48% | 4.9만 |
|---|
| 2026.01.29 | ₩35,360 | ₩35,360 | ₩34,193 | ₩34,984 | -1.06% | 4.1만 |
|---|
| 2026.01.28 | ₩34,314 | ₩34,615 | ₩34,233 | ₩34,609 | +0.86% | 3.6만 |
|---|
| 2026.01.27 | ₩33,536 | ₩34,072 | ₩33,455 | ₩34,067 | +1.58% | 12.5만 |
|---|
| 2026.01.26 | ₩33,630 | ₩33,911 | ₩33,362 | ₩33,563 | -0.20% | 8.2만 |
|---|
| 2026.01.23 | ₩33,134 | ₩33,348 | ₩33,120 | ₩33,335 | +0.61% | 5.9만 |
|---|
| 2026.01.22 | ₩32,573 | ₩32,745 | ₩32,529 | ₩32,683 | +0.34% | 6만 |
|---|
| 2026.01.21 | ₩32,731 | ₩32,731 | ₩32,290 | ₩32,497 | -0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩32,289 | ₩32,289 | ₩32,115 | ₩32,128 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩31,685 | ₩31,685 | ₩31,444 | ₩31,637 | -0.15% | 8.4만 |
|---|
| 2026.01.15 | ₩31,860 | ₩32,778 | ₩31,632 | ₩31,820 | -0.13% | 4.7만 |
|---|
| 2026.01.14 | ₩32,101 | ₩32,208 | ₩31,900 | ₩32,007 | -0.29% | 4.3만 |
|---|
| 2026.01.13 | ₩31,846 | ₩31,927 | ₩31,759 | ₩31,759 | -0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩31,551 | ₩31,763 | ₩31,521 | ₩31,571 | +0.06% | 21.2만 |
|---|
| 2026.01.09 | ₩31,243 | ₩31,350 | ₩31,137 | ₩31,149 | -0.30% | 2.8만 |
|---|
| 2026.01.08 | ₩30,787 | ₩31,095 | ₩30,787 | ₩31,074 | +0.93% | 6.6천 |
|---|
| 2026.01.07 | ₩30,961 | ₩31,028 | ₩30,894 | ₩30,975 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩31,256 | ₩31,337 | ₩31,122 | ₩31,203 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩31,364 | ₩31,364 | ₩30,780 | ₩30,988 | -1.20% | 4.8만 |
|---|
| 2026.01.02 | ₩30,464 | ₩30,464 | ₩30,278 | ₩30,378 | -0.28% | 6만 |
|---|
| 2025.12.31 | ₩30,626 | ₩30,666 | ₩30,320 | ₩30,338 | -0.94% | 5.3만 |
|---|
| 2025.12.30 | ₩31,069 | ₩31,176 | ₩30,894 | ₩30,975 | -0.30% | 6.4만 |
|---|
| 2025.12.29 | ₩30,787 | ₩30,787 | ₩30,519 | ₩30,610 | -0.57% | 3.6만 |
|---|
| 2025.12.26 | ₩31,250 | ₩31,404 | ₩31,216 | ₩31,384 | +0.43% | 5.3만 |
|---|
| 2025.12.24 | ₩30,921 | ₩30,975 | ₩30,747 | ₩30,908 | -0.04% | 2.8만 |
|---|
| 2025.12.23 | ₩30,666 | ₩30,975 | ₩30,546 | ₩30,975 | +1.01% | 21.4만 |
|---|
| 2025.12.22 | ₩30,559 | ₩30,559 | ₩30,324 | ₩30,418 | -0.46% | 4.2만 |
|---|
| 2025.12.19 | ₩30,076 | ₩30,157 | ₩29,674 | ₩30,097 | +0.07% | 3.7만 |
|---|
| 2025.12.18 | ₩32,611 | ₩32,678 | ₩32,369 | ₩32,410 | -0.62% | 3.7만 |
|---|
| 2025.12.17 | ₩32,517 | ₩32,705 | ₩32,423 | ₩32,705 | +0.58% | 10.7만 |
|---|
| 2025.12.16 | ₩32,343 | ₩32,383 | ₩32,128 | ₩32,222 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩32,678 | ₩32,678 | ₩32,383 | ₩32,544 | -0.41% | 2.3만 |
|---|
| 2025.12.12 | ₩33,093 | ₩33,093 | ₩32,517 | ₩32,638 | -1.38% | 4.4만 |
|---|
| 2025.12.11 | ₩32,798 | ₩33,026 | ₩32,785 | ₩33,026 | +0.70% | 19.9만 |
|---|
| 2025.12.10 | ₩32,785 | ₩32,906 | ₩32,477 | ₩32,887 | +0.31% | 3.8만 |
|---|
| 2025.12.09 | ₩32,705 | ₩32,758 | ₩32,624 | ₩32,672 | -0.10% | 18.8만 |
|---|
| 2025.12.08 | ₩33,053 | ₩33,053 | ₩32,746 | ₩32,778 | -0.83% | 4.1만 |
|---|
| 2025.12.05 | ₩33,603 | ₩33,603 | ₩33,288 | ₩33,288 | -0.94% | 2.5만 |
|---|
| 2025.12.04 | ₩32,986 | ₩33,107 | ₩32,840 | ₩33,093 | +0.33% | 2.2만 |
|---|
| 2025.12.03 | ₩33,134 | ₩33,134 | ₩32,959 | ₩33,040 | -0.28% | 4.3만 |
|---|
| 2025.12.02 | ₩31,511 | ₩32,879 | ₩31,511 | ₩32,825 | +4.17% | 2.4만 |
|---|
| 2025.12.01 | ₩33,013 | ₩34,253 | ₩32,886 | ₩32,959 | -0.16% | 3만 |
|---|
| 2025.11.28 | ₩32,718 | ₩32,865 | ₩32,718 | ₩32,852 | +0.41% | 4.2천 |
|---|
| 2025.11.26 | ₩32,061 | ₩32,343 | ₩32,034 | ₩32,343 | +0.88% | 9.3천 |
|---|
| 2025.11.25 | ₩31,860 | ₩31,927 | ₩31,685 | ₩31,883 | +0.07% | 2만 |
|---|
| 2025.11.24 | ₩31,726 | ₩32,074 | ₩31,685 | ₩32,053 | +1.03% | 1.1만 |
|---|
| 2025.11.21 | ₩31,726 | ₩31,980 | ₩31,719 | ₩31,846 | +0.38% | 2만 |
|---|
| 2025.11.20 | ₩32,383 | ₩32,470 | ₩32,034 | ₩32,048 | -1.04% | 2.9만 |
|---|
| 2025.11.19 | ₩32,423 | ₩32,520 | ₩32,275 | ₩32,309 | -0.35% | 1.8만 |
|---|
| 2025.11.18 | ₩32,383 | ₩32,576 | ₩32,289 | ₩32,553 | +0.53% | 9.1천 |
|---|
| 2025.11.17 | ₩32,302 | ₩32,456 | ₩32,222 | ₩32,286 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩32,597 | ₩32,611 | ₩32,423 | ₩32,447 | -0.46% | 1.5만 |
|---|
| 2025.11.13 | ₩32,879 | ₩33,388 | ₩32,624 | ₩32,624 | -0.77% | 3.8만 |
|---|
| 2025.11.12 | ₩32,798 | ₩32,874 | ₩32,798 | ₩32,852 | +0.16% | 4.4만 |
|---|
| 2025.11.11 | ₩32,836 | ₩32,973 | ₩32,785 | ₩32,973 | +0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩32,436 | ₩32,705 | ₩32,318 | ₩32,678 | +0.74% | 4만 |
|---|
| 2025.11.07 | ₩33,254 | ₩33,254 | ₩32,061 | ₩32,107 | -3.45% | 4.6만 |
|---|
| 2025.11.06 | ₩32,115 | ₩32,235 | ₩31,913 | ₩31,994 | -0.38% | 2.7만 |
|---|
| 2025.11.05 | ₩32,235 | ₩32,266 | ₩32,061 | ₩32,074 | -0.50% | 3.9만 |
|---|
| 2025.11.04 | ₩32,168 | ₩32,262 | ₩32,088 | ₩32,128 | -0.13% | 1.7만 |
|---|
| 2025.11.03 | ₩32,235 | ₩32,502 | ₩32,235 | ₩32,428 | +0.60% | 4.7만 |
|---|
| 2025.10.31 | ₩32,168 | ₩32,235 | ₩32,141 | ₩32,195 | +0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩31,846 | ₩32,302 | ₩31,846 | ₩32,061 | +0.67% | 2.1만 |
|---|
| 2025.10.29 | ₩32,048 | ₩32,208 | ₩31,900 | ₩31,954 | -0.29% | 2.1만 |
|---|
| 2025.10.28 | ₩31,739 | ₩31,940 | ₩31,726 | ₩31,820 | +0.25% | 1.9만 |
|---|
| 2025.10.27 | ₩32,356 | ₩34,410 | ₩32,061 | ₩32,088 | -0.83% | 2만 |
|---|
| 2025.10.24 | ₩35,400 | ₩35,400 | ₩32,316 | ₩32,369 | -8.56% | 5.1만 |
|---|
| 2025.10.23 | ₩32,517 | ₩32,651 | ₩32,383 | ₩32,383 | -0.41% | 1.5만 |
|---|
| 2025.10.22 | ₩32,302 | ₩32,302 | ₩31,806 | ₩32,141 | -0.50% | 3.6만 |
|---|
| 2025.10.21 | ₩31,980 | ₩31,980 | ₩31,732 | ₩31,806 | -0.55% | 2.4만 |
|---|
| 2025.10.20 | ₩32,155 | ₩32,396 | ₩32,102 | ₩32,396 | +0.75% | 2.9만 |
|---|
| 2025.10.17 | ₩32,074 | ₩32,074 | ₩31,766 | ₩31,887 | -0.59% | 3.6만 |
|---|
| 2025.10.16 | ₩32,155 | ₩32,329 | ₩32,074 | ₩32,155 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩32,034 | ₩32,034 | ₩31,880 | ₩32,007 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩31,699 | ₩31,900 | ₩31,632 | ₩31,806 | +0.34% | 5.6만 |
|---|
| 2025.10.13 | ₩31,900 | ₩32,007 | ₩31,900 | ₩31,967 | +0.21% | 3.5천 |
|---|
| 2025.10.10 | ₩31,846 | ₩31,887 | ₩31,377 | ₩31,491 | -1.12% | 1.9만 |
|---|