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 | ₩42,424 | ₩42,424 | ₩41,943 | ₩42,010 | -0.98% | 10만 |
| 2026.10.08 | ₩42,064 | ₩42,171 | ₩41,837 | ₩41,957 | -0.25% | 7.6만 |
| 2026.10.07 | ₩41,890 | ₩41,903 | ₩41,536 | ₩41,730 | -0.38% | 11만 |
| 2026.10.06 | ₩41,436 | ₩41,970 | ₩41,309 | ₩41,970 | +1.29% | 13만 |
| 2026.10.05 | ₩41,569 | ₩41,675 | ₩41,423 | ₩41,463 | -0.26% | 21.5만 |
| 2026.10.02 | ₩41,169 | ₩41,436 | ₩41,002 | ₩41,436 | +0.65% | 8.9만 |
| 2026.10.01 | ₩41,089 | ₩41,569 | ₩41,089 | ₩41,569 | +1.17% | 37.3만 |
| 2026.09.30 | ₩41,623 | ₩41,623 | ₩41,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,302 |
| -0.77% |
| 4.2만 |
| 2026.09.29 | ₩41,075 | ₩41,195 | ₩40,868 | ₩41,102 | +0.07% | 6.1만 |
|---|
| 2026.09.28 | ₩41,823 | ₩41,823 | ₩41,175 | ₩41,322 | -1.20% | 7.3만 |
|---|
| 2026.09.25 | ₩42,064 | ₩42,064 | ₩41,650 | ₩41,877 | -0.44% | 12.5만 |
|---|
| 2026.09.24 | ₩42,197 | ₩42,505 | ₩42,084 | ₩42,264 | +0.16% | 6.6만 |
|---|
| 2026.09.23 | ₩42,024 | ₩42,184 | ₩41,850 | ₩42,171 | +0.35% | 7.2만 |
|---|
| 2026.09.22 | ₩41,823 | ₩42,104 | ₩41,770 | ₩42,010 | +0.45% | 3.5만 |
|---|
| 2026.09.21 | ₩42,050 | ₩42,050 | ₩41,743 | ₩41,997 | -0.13% | 18만 |
|---|
| 2026.09.18 | ₩42,491 | ₩42,491 | ₩42,157 | ₩42,304 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩42,545 | ₩42,545 | ₩42,237 | ₩42,344 | -0.47% | 4.7만 |
|---|
| 2026.09.16 | ₩42,745 | ₩42,752 | ₩42,184 | ₩42,558 | -0.44% | 7.8만 |
|---|
| 2026.09.15 | ₩42,464 | ₩42,732 | ₩42,358 | ₩42,705 | +0.57% | 23.1만 |
|---|
| 2026.09.14 | ₩42,384 | ₩42,569 | ₩42,050 | ₩42,144 | -0.57% | 18.8만 |
|---|
| 2026.09.11 | ₩42,344 | ₩42,431 | ₩42,131 | ₩42,277 | -0.16% | 7.5만 |
|---|
| 2026.09.10 | ₩42,705 | ₩42,732 | ₩42,338 | ₩42,732 | +0.06% | 6만 |
|---|
| 2026.09.09 | ₩42,264 | ₩42,398 | ₩42,104 | ₩42,344 | +0.19% | 4.5만 |
|---|
| 2026.09.08 | ₩41,797 | ₩41,930 | ₩41,650 | ₩41,870 | +0.18% | 5.8만 |
|---|
| 2026.09.04 | ₩41,569 | ₩41,569 | ₩41,129 | ₩41,463 | -0.26% | 3.8만 |
|---|
| 2026.09.03 | ₩41,797 | ₩41,797 | ₩41,412 | ₩41,703 | -0.22% | 4.7만 |
|---|
| 2026.09.02 | ₩41,489 | ₩41,656 | ₩41,403 | ₩41,636 | +0.35% | 5.9만 |
|---|
| 2026.09.01 | ₩41,342 | ₩41,648 | ₩41,142 | ₩41,596 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩40,942 | ₩41,155 | ₩40,928 | ₩41,142 | +0.49% | 2.9만 |
|---|
| 2026.08.28 | ₩40,862 | ₩40,915 | ₩40,608 | ₩40,634 | -0.56% | 2.7만 |
|---|
| 2026.08.27 | ₩40,875 | ₩40,928 | ₩40,287 | ₩40,648 | -0.56% | 8.1만 |
|---|
| 2026.08.26 | ₩40,167 | ₩40,577 | ₩40,167 | ₩40,314 | +0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩40,047 | ₩40,419 | ₩40,047 | ₩40,314 | +0.67% | 3.7만 |
|---|
| 2026.08.24 | ₩40,848 | ₩40,902 | ₩40,541 | ₩40,621 | -0.56% | 4.3만 |
|---|
| 2026.08.21 | ₩40,795 | ₩41,032 | ₩40,741 | ₩40,930 | +0.33% | 4.7만 |
|---|
| 2026.08.20 | ₩40,434 | ₩40,675 | ₩40,394 | ₩40,602 | +0.42% | 5.4만 |
|---|
| 2026.08.19 | ₩40,194 | ₩40,554 | ₩39,980 | ₩40,407 | +0.53% | 8.4만 |
|---|
| 2026.08.18 | ₩39,633 | ₩40,207 | ₩39,633 | ₩39,886 | +0.64% | 5.4만 |
|---|
| 2026.08.17 | ₩39,606 | ₩40,060 | ₩39,547 | ₩40,060 | +1.15% | 3.3만 |
|---|
| 2026.08.14 | ₩39,232 | ₩39,446 | ₩39,190 | ₩39,419 | +0.48% | 14.1만 |
|---|
| 2026.08.13 | ₩39,245 | ₩39,352 | ₩39,118 | ₩39,165 | -0.20% | 4.1만 |
|---|
| 2026.08.12 | ₩41,396 | ₩43,440 | ₩39,406 | ₩39,540 | -4.48% | 4.3만 |
|---|
| 2026.08.11 | ₩39,239 | ₩39,432 | ₩39,198 | ₩39,419 | +0.46% | 7만 |
|---|
| 2026.08.10 | ₩38,965 | ₩39,426 | ₩38,965 | ₩39,392 | +1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩38,370 | ₩38,585 | ₩38,364 | ₩38,364 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩38,243 | ₩38,243 | ₩37,950 | ₩38,230 | -0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩37,936 | ₩38,030 | ₩37,749 | ₩37,950 | +0.04% | 4.6만 |
|---|
| 2026.08.04 | ₩37,736 | ₩37,736 | ₩37,495 | ₩37,602 | -0.35% | 9.7만 |
|---|
| 2026.08.03 | ₩37,636 | ₩37,909 | ₩37,636 | ₩37,883 | +0.66% | 4.2만 |
|---|
| 2026.07.31 | ₩38,243 | ₩38,310 | ₩38,056 | ₩38,217 | -0.07% | 7.4만 |
|---|
| 2026.07.30 | ₩38,096 | ₩38,230 | ₩38,096 | ₩38,190 | +0.25% | 5.3만 |
|---|
| 2026.07.29 | ₩38,123 | ₩38,350 | ₩38,030 | ₩38,251 | +0.34% | 4.9만 |
|---|
| 2026.07.28 | ₩37,716 | ₩37,803 | ₩37,629 | ₩37,642 | -0.19% | 3.7만 |
|---|
| 2026.07.27 | ₩38,270 | ₩38,270 | ₩37,909 | ₩37,946 | -0.85% | 4.5만 |
|---|
| 2026.07.24 | ₩38,684 | ₩38,791 | ₩38,631 | ₩38,746 | +0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩38,951 | ₩39,098 | ₩38,858 | ₩38,965 | +0.03% | 3만 |
|---|
| 2026.07.22 | ₩38,791 | ₩38,804 | ₩38,657 | ₩38,711 | -0.21% | 3.8만 |
|---|
| 2026.07.21 | ₩38,297 | ₩38,430 | ₩38,257 | ₩38,417 | +0.31% | 6.8만 |
|---|
| 2026.07.20 | ₩37,816 | ₩37,990 | ₩37,816 | ₩37,936 | +0.32% | 36.7만 |
|---|
| 2026.07.17 | ₩37,455 | ₩37,789 | ₩37,455 | ₩37,736 | +0.75% | 10.5만 |
|---|
| 2026.07.16 | ₩37,589 | ₩37,589 | ₩37,295 | ₩37,362 | -0.60% | 8.3만 |
|---|
| 2026.07.15 | ₩37,669 | ₩37,722 | ₩37,442 | ₩37,629 | -0.11% | 3.7만 |
|---|
| 2026.07.14 | ₩37,669 | ₩37,696 | ₩37,515 | ₩37,669 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩36,974 | ₩37,275 | ₩36,868 | ₩37,201 | +0.61% | 7.9만 |
|---|
| 2026.07.10 | ₩36,667 | ₩36,761 | ₩36,600 | ₩36,747 | +0.22% | 3.1만 |
|---|
| 2026.07.09 | ₩36,948 | ₩36,988 | ₩36,814 | ₩36,854 | -0.25% | 10.9만 |
|---|
| 2026.07.08 | ₩36,612 | ₩36,934 | ₩36,587 | ₩36,868 | +0.70% | 7.1만 |
|---|
| 2026.07.07 | ₩36,066 | ₩36,440 | ₩36,066 | ₩36,440 | +1.04% | 8.7만 |
|---|
| 2026.07.06 | ₩36,053 | ₩36,347 | ₩36,013 | ₩36,347 | +0.82% | 3.4만 |
|---|
| 2026.07.02 | ₩35,652 | ₩35,652 | ₩35,371 | ₩35,452 | -0.56% | 48.1만 |
|---|
| 2026.07.01 | ₩35,478 | ₩35,639 | ₩35,331 | ₩35,331 | -0.41% | 22.4만 |
|---|
| 2026.06.30 | ₩35,518 | ₩36,253 | ₩35,345 | ₩35,438 | -0.23% | 26.3만 |
|---|
| 2026.06.29 | ₩35,345 | ₩35,345 | ₩35,118 | ₩35,204 | -0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩35,398 | ₩35,545 | ₩35,291 | ₩35,492 | +0.26% | 19.3만 |
|---|
| 2026.06.25 | ₩35,184 | ₩35,665 | ₩35,184 | ₩35,652 | +1.33% | 4.2만 |
|---|
| 2026.06.24 | ₩35,532 | ₩35,532 | ₩34,931 | ₩35,011 | -1.47% | 13.5만 |
|---|
| 2026.06.23 | ₩35,826 | ₩36,841 | ₩35,599 | ₩35,719 | -0.30% | 12.2만 |
|---|
| 2026.06.22 | ₩36,360 | ₩36,360 | ₩36,093 | ₩36,213 | -0.40% | 3.8만 |
|---|
| 2026.06.18 | ₩36,387 | ₩36,400 | ₩36,013 | ₩36,356 | -0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩36,841 | ₩37,215 | ₩36,440 | ₩36,534 | -0.83% | 10.3만 |
|---|
| 2026.06.16 | ₩36,681 | ₩36,894 | ₩36,560 | ₩36,801 | +0.33% | 8.2만 |
|---|
| 2026.06.15 | ₩36,934 | ₩37,001 | ₩36,854 | ₩36,934 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩37,242 | ₩37,388 | ₩37,148 | ₩37,188 | -0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩37,549 | ₩37,682 | ₩37,108 | ₩37,402 | -0.39% | 4만 |
|---|
| 2026.06.10 | ₩37,629 | ₩37,803 | ₩37,562 | ₩37,602 | -0.07% | 4.2만 |
|---|
| 2026.06.09 | ₩37,950 | ₩37,950 | ₩37,415 | ₩37,646 | -0.80% | 2.9만 |
|---|
| 2026.06.08 | ₩38,123 | ₩38,190 | ₩38,043 | ₩38,043 | -0.21% | 9.3만 |
|---|
| 2026.06.05 | ₩38,537 | ₩38,537 | ₩37,923 | ₩37,990 | -1.42% | 10.4만 |
|---|
| 2026.06.04 | ₩39,138 | ₩39,138 | ₩38,751 | ₩38,871 | -0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩39,339 | ₩39,379 | ₩39,219 | ₩39,245 | -0.24% | 2만 |
|---|
| 2026.06.02 | ₩39,192 | ₩39,352 | ₩39,192 | ₩39,339 | +0.37% | 4.4만 |
|---|
| 2026.06.01 | ₩39,178 | ₩39,365 | ₩39,105 | ₩39,138 | -0.10% | 12.4만 |
|---|
| 2026.05.29 | ₩38,965 | ₩38,965 | ₩38,647 | ₩38,804 | -0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,791 | ₩39,058 | ₩38,377 | ₩39,018 | +0.59% | 8.9만 |
|---|
| 2026.05.27 | ₩38,497 | ₩38,724 | ₩38,430 | ₩38,604 | +0.28% | 4만 |
|---|
| 2026.05.26 | ₩39,192 | ₩39,365 | ₩39,048 | ₩39,138 | -0.14% | 27.2만 |
|---|
| 2026.05.22 | ₩39,512 | ₩39,699 | ₩39,339 | ₩39,499 | -0.03% | 2.3만 |
|---|
| 2026.05.21 | ₩40,234 | ₩40,234 | ₩39,486 | ₩39,579 | -1.63% | 4.3만 |
|---|
| 2026.05.20 | ₩40,354 | ₩40,354 | ₩39,739 | ₩39,967 | -0.96% | 14만 |
|---|
| 2026.05.19 | ₩40,486 | ₩40,646 | ₩40,341 | ₩40,594 | +0.27% | 4.6만 |
|---|
| 2026.05.18 | ₩40,260 | ₩40,728 | ₩40,260 | ₩40,427 | +0.41% | 3.2만 |
|---|
| 2026.05.15 | ₩39,980 | ₩40,204 | ₩39,926 | ₩40,154 | +0.43% | 5.1만 |
|---|
| 2026.05.14 | ₩40,434 | ₩40,487 | ₩40,260 | ₩40,260 | -0.43% | 3.6만 |
|---|
| 2026.05.13 | ₩41,062 | ₩41,155 | ₩40,808 | ₩40,875 | -0.46% | 3만 |
|---|
| 2026.05.12 | ₩40,821 | ₩41,085 | ₩40,675 | ₩41,085 | +0.64% | 6.3만 |
|---|
| 2026.05.11 | ₩40,146 | ₩40,554 | ₩40,146 | ₩40,441 | +0.74% | 1.4만 |
|---|
| 2026.05.08 | ₩39,419 | ₩39,606 | ₩39,419 | ₩39,488 | +0.18% | 1.8만 |
|---|
| 2026.05.07 | ₩38,991 | ₩39,459 | ₩38,898 | ₩39,389 | +1.02% | 7만 |
|---|
| 2026.05.06 | ₩39,512 | ₩39,539 | ₩39,299 | ₩39,331 | -0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩40,113 | ₩40,180 | ₩39,940 | ₩40,067 | -0.12% | 5.2만 |
|---|
| 2026.05.04 | ₩39,699 | ₩40,154 | ₩39,646 | ₩40,073 | +0.94% | 6만 |
|---|
| 2026.05.01 | ₩39,873 | ₩39,873 | ₩39,472 | ₩39,659 | -0.54% | 3.5만 |
|---|
| 2026.04.30 | ₩39,512 | ₩39,765 | ₩39,472 | ₩39,673 | +0.41% | 3.8만 |
|---|
| 2026.04.29 | ₩39,406 | ₩39,631 | ₩39,406 | ₩39,619 | +0.54% | 7.7만 |
|---|
| 2026.04.28 | ₩38,885 | ₩39,072 | ₩38,804 | ₩39,072 | +0.48% | 6.8만 |
|---|
| 2026.04.27 | ₩38,738 | ₩38,965 | ₩38,738 | ₩38,839 | +0.26% | 2.9만 |
|---|
| 2026.04.24 | ₩38,551 | ₩38,631 | ₩38,417 | ₩38,631 | +0.21% | 5.7만 |
|---|
| 2026.04.23 | ₩38,270 | ₩38,804 | ₩38,270 | ₩38,711 | +1.15% | 1.8만 |
|---|
| 2026.04.22 | ₩38,364 | ₩38,511 | ₩38,310 | ₩38,430 | +0.17% | 8.8만 |
|---|
| 2026.04.21 | ₩37,669 | ₩38,030 | ₩37,642 | ₩38,030 | +0.96% | 9.9만 |
|---|
| 2026.04.20 | ₩37,469 | ₩37,682 | ₩37,449 | ₩37,602 | +0.36% | 3.6만 |
|---|
| 2026.04.17 | ₩37,068 | ₩37,268 | ₩36,854 | ₩37,228 | +0.43% | 4만 |
|---|
| 2026.04.16 | ₩37,963 | ₩38,110 | ₩37,927 | ₩37,990 | +0.07% | 3.5만 |
|---|
| 2026.04.15 | ₩37,669 | ₩37,869 | ₩37,656 | ₩37,749 | +0.21% | 4.4만 |
|---|
| 2026.04.14 | ₩37,829 | ₩37,829 | ₩37,602 | ₩37,736 | -0.25% | 1.8만 |
|---|
| 2026.04.13 | ₩38,043 | ₩38,043 | ₩37,575 | ₩37,669 | -0.98% | 7.4만 |
|---|
| 2026.04.10 | ₩37,362 | ₩37,455 | ₩37,215 | ₩37,282 | -0.21% | 4.1만 |
|---|
| 2026.04.09 | ₩37,509 | ₩37,509 | ₩37,135 | ₩37,348 | -0.43% | 2.3만 |
|---|
| 2026.04.08 | ₩36,707 | ₩37,161 | ₩36,681 | ₩37,161 | +1.24% | 11.8만 |
|---|
| 2026.04.07 | ₩37,963 | ₩38,123 | ₩37,682 | ₩37,843 | -0.32% | 10.3만 |
|---|
| 2026.04.06 | ₩37,950 | ₩37,990 | ₩36,296 | ₩37,843 | -0.28% | 10.4만 |
|---|
| 2026.04.02 | ₩37,763 | ₩37,763 | ₩37,499 | ₩37,722 | -0.11% | 5.5만 |
|---|
| 2026.04.01 | ₩37,188 | ₩37,335 | ₩36,948 | ₩37,242 | +0.14% | 2.9만 |
|---|
| 2026.03.31 | ₩37,709 | ₩37,803 | ₩37,402 | ₩37,441 | -0.71% | 3.5만 |
|---|
| 2026.03.30 | ₩37,656 | ₩37,669 | ₩35,345 | ₩37,549 | -0.28% | 8.8만 |
|---|
| 2026.03.27 | ₩36,974 | ₩37,388 | ₩36,974 | ₩37,295 | +0.87% | 3만 |
|---|
| 2026.03.26 | ₩37,041 | ₩37,041 | ₩36,520 | ₩36,520 | -1.41% | 5.6만 |
|---|
| 2026.03.25 | ₩35,973 | ₩36,440 | ₩35,973 | ₩36,413 | +1.23% | 3.4만 |
|---|
| 2026.03.24 | ₩36,627 | ₩36,654 | ₩36,200 | ₩36,333 | -0.80% | 16.8만 |
|---|
| 2026.03.23 | ₩36,293 | ₩36,293 | ₩35,732 | ₩35,926 | -1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩37,255 | ₩37,362 | ₩36,977 | ₩37,215 | -0.11% | 5.6만 |
|---|
| 2026.03.19 | ₩37,041 | ₩37,482 | ₩36,487 | ₩37,482 | +1.19% | 33.1만 |
|---|
| 2026.03.18 | ₩37,896 | ₩37,896 | ₩37,422 | ₩37,816 | -0.21% | 5.1만 |
|---|
| 2026.03.17 | ₩37,495 | ₩37,495 | ₩37,320 | ₩37,447 | -0.13% | 3.2만 |
|---|
| 2026.03.16 | ₩37,469 | ₩40,365 | ₩37,008 | ₩37,108 | -0.96% | 5.9만 |
|---|
| 2026.03.13 | ₩37,575 | ₩37,763 | ₩37,417 | ₩37,696 | +0.32% | 13.7만 |
|---|
| 2026.03.12 | ₩37,522 | ₩38,070 | ₩37,522 | ₩37,990 | +1.25% | 13.1만 |
|---|
| 2026.03.11 | ₩36,774 | ₩37,201 | ₩36,373 | ₩37,201 | +1.16% | 26.6만 |
|---|
| 2026.03.10 | ₩36,627 | ₩36,654 | ₩35,238 | ₩36,507 | -0.33% | 10.4만 |
|---|
| 2026.03.09 | ₩37,923 | ₩38,123 | ₩35,412 | ₩36,013 | -5.04% | 15.8만 |
|---|
| 2026.03.06 | ₩36,547 | ₩36,868 | ₩36,480 | ₩36,705 | +0.43% | 2.5만 |
|---|
| 2026.03.05 | ₩35,155 | ₩35,652 | ₩35,155 | ₩35,418 | +0.75% | 9.7만 |
|---|
| 2026.03.04 | ₩34,758 | ₩34,943 | ₩34,704 | ₩34,871 | +0.32% | 2.6만 |
|---|
| 2026.03.03 | ₩35,063 | ₩35,063 | ₩34,249 | ₩34,569 | -1.41% | 2.6만 |
|---|
| 2026.03.02 | ₩34,757 | ₩34,757 | ₩34,256 | ₩34,623 | -0.38% | 4.1만 |
|---|
| 2026.02.27 | ₩33,715 | ₩33,715 | ₩33,541 | ₩33,678 | -0.11% | 8.8만 |
|---|
| 2026.02.26 | ₩33,018 | ₩33,368 | ₩32,980 | ₩33,278 | +0.79% | 27.5만 |
|---|
| 2026.02.25 | ₩33,187 | ₩33,448 | ₩33,154 | ₩33,265 | +0.23% | 1.8만 |
|---|
| 2026.02.24 | ₩33,061 | ₩33,179 | ₩33,020 | ₩33,161 | +0.30% | 2.6만 |
|---|
| 2026.02.23 | ₩33,274 | ₩33,288 | ₩33,061 | ₩33,163 | -0.33% | 2.1만 |
|---|
| 2026.02.20 | ₩32,793 | ₩33,067 | ₩32,793 | ₩33,020 | +0.69% | 2.8만 |
|---|
| 2026.02.19 | ₩32,566 | ₩32,713 | ₩32,414 | ₩32,713 | +0.45% | 4.2만 |
|---|
| 2026.02.18 | ₩32,126 | ₩32,406 | ₩32,085 | ₩32,406 | +0.87% | 6.4만 |
|---|
| 2026.02.17 | ₩31,653 | ₩31,658 | ₩31,476 | ₩31,618 | -0.11% | 4.1만 |
|---|
| 2026.02.13 | ₩32,072 | ₩32,219 | ₩31,979 | ₩32,099 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩32,727 | ₩32,727 | ₩31,965 | ₩32,005 | -2.20% | 5.6만 |
|---|
| 2026.02.11 | ₩32,819 | ₩32,819 | ₩32,538 | ₩32,767 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩32,540 | ₩32,540 | ₩32,299 | ₩32,419 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩32,232 | ₩32,580 | ₩32,232 | ₩32,526 | +0.91% | 8.7만 |
|---|
| 2026.02.06 | ₩32,219 | ₩32,459 | ₩32,204 | ₩32,239 | +0.06% | 2.5만 |
|---|
| 2026.02.05 | ₩31,845 | ₩32,138 | ₩31,757 | ₩31,898 | +0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩32,566 | ₩32,573 | ₩32,313 | ₩32,566 | 0.00% | 3.3만 |
|---|
| 2026.02.03 | ₩32,179 | ₩32,433 | ₩32,045 | ₩32,419 | +0.75% | 13.6만 |
|---|
| 2026.02.02 | ₩31,898 | ₩31,938 | ₩31,231 | ₩31,471 | -1.34% | 15만 |
|---|
| 2026.01.30 | ₩33,875 | ₩33,875 | ₩32,232 | ₩33,034 | -2.48% | 4.9만 |
|---|
| 2026.01.29 | ₩35,225 | ₩35,225 | ₩34,062 | ₩34,851 | -1.06% | 4.1만 |
|---|
| 2026.01.28 | ₩34,183 | ₩34,483 | ₩34,102 | ₩34,476 | +0.86% | 3.6만 |
|---|
| 2026.01.27 | ₩33,408 | ₩33,942 | ₩33,328 | ₩33,937 | +1.58% | 12.5만 |
|---|
| 2026.01.26 | ₩33,501 | ₩33,782 | ₩33,234 | ₩33,435 | -0.20% | 8.2만 |
|---|
| 2026.01.23 | ₩33,007 | ₩33,221 | ₩32,994 | ₩33,207 | +0.61% | 5.9만 |
|---|
| 2026.01.22 | ₩32,449 | ₩32,620 | ₩32,405 | ₩32,558 | +0.34% | 6만 |
|---|
| 2026.01.21 | ₩32,606 | ₩32,606 | ₩32,167 | ₩32,373 | -0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩32,166 | ₩32,166 | ₩31,992 | ₩32,005 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩31,564 | ₩31,564 | ₩31,324 | ₩31,516 | -0.15% | 8.4만 |
|---|
| 2026.01.15 | ₩31,738 | ₩32,653 | ₩31,511 | ₩31,698 | -0.13% | 4.7만 |
|---|
| 2026.01.14 | ₩31,979 | ₩32,085 | ₩31,778 | ₩31,885 | -0.29% | 4.3만 |
|---|
| 2026.01.13 | ₩31,725 | ₩31,805 | ₩31,638 | ₩31,638 | -0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩31,431 | ₩31,642 | ₩31,400 | ₩31,451 | +0.06% | 21.2만 |
|---|
| 2026.01.09 | ₩31,124 | ₩31,231 | ₩31,018 | ₩31,030 | -0.30% | 2.8만 |
|---|
| 2026.01.08 | ₩30,670 | ₩30,977 | ₩30,670 | ₩30,955 | +0.93% | 6.6천 |
|---|
| 2026.01.07 | ₩30,843 | ₩30,910 | ₩30,776 | ₩30,857 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩31,137 | ₩31,217 | ₩31,003 | ₩31,084 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩31,244 | ₩31,244 | ₩30,663 | ₩30,870 | -1.20% | 4.8만 |
|---|
| 2026.01.02 | ₩30,348 | ₩30,348 | ₩30,162 | ₩30,262 | -0.28% | 6만 |
|---|
| 2025.12.31 | ₩30,509 | ₩30,549 | ₩30,205 | ₩30,222 | -0.94% | 5.3만 |
|---|
| 2025.12.30 | ₩30,950 | ₩31,057 | ₩30,776 | ₩30,857 | -0.30% | 6.4만 |
|---|
| 2025.12.29 | ₩30,670 | ₩30,670 | ₩30,402 | ₩30,493 | -0.57% | 3.6만 |
|---|
| 2025.12.26 | ₩31,130 | ₩31,284 | ₩31,097 | ₩31,264 | +0.43% | 5.3만 |
|---|
| 2025.12.24 | ₩30,803 | ₩30,857 | ₩30,629 | ₩30,790 | -0.04% | 2.8만 |
|---|
| 2025.12.23 | ₩30,549 | ₩30,857 | ₩30,429 | ₩30,857 | +1.01% | 21.4만 |
|---|
| 2025.12.22 | ₩30,442 | ₩30,442 | ₩30,209 | ₩30,302 | -0.46% | 4.2만 |
|---|
| 2025.12.19 | ₩29,962 | ₩30,042 | ₩29,561 | ₩29,982 | +0.07% | 3.7만 |
|---|
| 2025.12.18 | ₩32,486 | ₩32,553 | ₩32,246 | ₩32,286 | -0.62% | 3.7만 |
|---|
| 2025.12.17 | ₩32,393 | ₩32,580 | ₩32,299 | ₩32,580 | +0.58% | 10.7만 |
|---|
| 2025.12.16 | ₩32,219 | ₩32,259 | ₩32,005 | ₩32,099 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩32,553 | ₩32,553 | ₩32,259 | ₩32,419 | -0.41% | 2.3만 |
|---|
| 2025.12.12 | ₩32,967 | ₩32,967 | ₩32,393 | ₩32,513 | -1.38% | 4.4만 |
|---|
| 2025.12.11 | ₩32,673 | ₩32,900 | ₩32,660 | ₩32,900 | +0.70% | 19.9만 |
|---|
| 2025.12.10 | ₩32,660 | ₩32,780 | ₩32,353 | ₩32,761 | +0.31% | 3.8만 |
|---|
| 2025.12.09 | ₩32,580 | ₩32,633 | ₩32,500 | ₩32,548 | -0.10% | 18.8만 |
|---|
| 2025.12.08 | ₩32,927 | ₩32,927 | ₩32,621 | ₩32,653 | -0.83% | 4.1만 |
|---|
| 2025.12.05 | ₩33,475 | ₩33,475 | ₩33,161 | ₩33,161 | -0.94% | 2.5만 |
|---|
| 2025.12.04 | ₩32,860 | ₩32,980 | ₩32,715 | ₩32,967 | +0.33% | 2.2만 |
|---|
| 2025.12.03 | ₩33,007 | ₩33,007 | ₩32,833 | ₩32,914 | -0.28% | 4.3만 |
|---|
| 2025.12.02 | ₩31,391 | ₩32,753 | ₩31,391 | ₩32,700 | +4.17% | 2.4만 |
|---|
| 2025.12.01 | ₩32,887 | ₩34,123 | ₩32,760 | ₩32,833 | -0.16% | 3만 |
|---|
| 2025.11.28 | ₩32,593 | ₩32,740 | ₩32,593 | ₩32,727 | +0.41% | 4.2천 |
|---|
| 2025.11.26 | ₩31,938 | ₩32,219 | ₩31,912 | ₩32,219 | +0.88% | 9.3천 |
|---|
| 2025.11.25 | ₩31,738 | ₩31,805 | ₩31,564 | ₩31,761 | +0.07% | 2만 |
|---|
| 2025.11.24 | ₩31,605 | ₩31,952 | ₩31,564 | ₩31,930 | +1.03% | 1.1만 |
|---|
| 2025.11.21 | ₩31,605 | ₩31,858 | ₩31,598 | ₩31,725 | +0.38% | 2만 |
|---|
| 2025.11.20 | ₩32,259 | ₩32,346 | ₩31,912 | ₩31,925 | -1.04% | 2.9만 |
|---|
| 2025.11.19 | ₩32,299 | ₩32,395 | ₩32,152 | ₩32,186 | -0.35% | 1.8만 |
|---|
| 2025.11.18 | ₩32,259 | ₩32,451 | ₩32,166 | ₩32,429 | +0.53% | 9.1천 |
|---|
| 2025.11.17 | ₩32,179 | ₩32,333 | ₩32,099 | ₩32,163 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩32,473 | ₩32,486 | ₩32,299 | ₩32,323 | -0.46% | 1.5만 |
|---|
| 2025.11.13 | ₩32,753 | ₩33,261 | ₩32,500 | ₩32,500 | -0.77% | 3.8만 |
|---|
| 2025.11.12 | ₩32,673 | ₩32,748 | ₩32,673 | ₩32,727 | +0.16% | 4.4만 |
|---|
| 2025.11.11 | ₩32,711 | ₩32,847 | ₩32,660 | ₩32,847 | +0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩32,313 | ₩32,580 | ₩32,195 | ₩32,553 | +0.74% | 4만 |
|---|
| 2025.11.07 | ₩33,127 | ₩33,127 | ₩31,938 | ₩31,984 | -3.45% | 4.6만 |
|---|
| 2025.11.06 | ₩31,992 | ₩32,112 | ₩31,792 | ₩31,872 | -0.38% | 2.7만 |
|---|
| 2025.11.05 | ₩32,112 | ₩32,143 | ₩31,938 | ₩31,952 | -0.50% | 3.9만 |
|---|
| 2025.11.04 | ₩32,045 | ₩32,139 | ₩31,965 | ₩32,005 | -0.13% | 1.7만 |
|---|
| 2025.11.03 | ₩32,112 | ₩32,378 | ₩32,112 | ₩32,305 | +0.60% | 4.7만 |
|---|
| 2025.10.31 | ₩32,045 | ₩32,112 | ₩32,019 | ₩32,072 | +0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩31,725 | ₩32,179 | ₩31,725 | ₩31,938 | +0.67% | 2.1만 |
|---|
| 2025.10.29 | ₩31,925 | ₩32,085 | ₩31,778 | ₩31,832 | -0.29% | 2.1만 |
|---|
| 2025.10.28 | ₩31,618 | ₩31,818 | ₩31,605 | ₩31,698 | +0.25% | 1.9만 |
|---|
| 2025.10.27 | ₩32,232 | ₩34,279 | ₩31,938 | ₩31,965 | -0.83% | 2만 |
|---|
| 2025.10.24 | ₩35,265 | ₩35,265 | ₩32,192 | ₩32,246 | -8.56% | 5.1만 |
|---|
| 2025.10.23 | ₩32,393 | ₩32,526 | ₩32,259 | ₩32,259 | -0.41% | 1.5만 |
|---|
| 2025.10.22 | ₩32,179 | ₩32,179 | ₩31,685 | ₩32,019 | -0.50% | 3.6만 |
|---|
| 2025.10.21 | ₩31,858 | ₩31,858 | ₩31,611 | ₩31,685 | -0.55% | 2.4만 |
|---|
| 2025.10.20 | ₩32,032 | ₩32,272 | ₩31,980 | ₩32,272 | +0.75% | 2.9만 |
|---|
| 2025.10.17 | ₩31,952 | ₩31,952 | ₩31,645 | ₩31,765 | -0.59% | 3.6만 |
|---|
| 2025.10.16 | ₩32,032 | ₩32,206 | ₩31,952 | ₩32,032 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩31,912 | ₩31,912 | ₩31,758 | ₩31,885 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩31,578 | ₩31,778 | ₩31,511 | ₩31,685 | +0.34% | 5.6만 |
|---|
| 2025.10.13 | ₩31,778 | ₩31,885 | ₩31,778 | ₩31,845 | +0.21% | 3.5천 |
|---|
| 2025.10.10 | ₩31,725 | ₩31,765 | ₩31,257 | ₩31,371 | -1.12% | 1.9만 |
|---|