시장 데이터를 불러오는 중
전체 종목
Neuberger Core Equity ETF 과거 주가
Neuberger Core Equity ETF · NBCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Core Equity ETF · NBCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,418 | ₩46,566 | ₩46,391 | ₩46,525 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,298 | ₩46,405 | ₩46,123 | ₩46,244 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,324 | ₩46,485 | ₩46,244 | ₩46,485 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,633 | ₩46,740 | ₩46,592 | ₩46,606 | -0.06% | 13.1만 |
| 2026.10.05 | ₩46,123 | ₩46,432 | ₩46,097 | ₩46,311 | +0.41% | 3만 |
| 2026.10.02 | ₩46,003 | ₩46,083 | ₩46,003 | ₩46,043 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,520 | ₩45,775 | ₩45,467 | ₩45,735 | +0.47% | 15만 |
| 2026.09.30 | ₩45,869 | ₩46,043 | ₩45,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,587 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,822 | ₩45,829 | ₩45,681 | ₩45,762 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,989 | ₩46,016 | ₩45,815 | ₩45,841 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩46,137 | ₩46,311 | ₩45,989 | ₩46,271 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,855 | ₩46,030 | ₩45,762 | ₩46,030 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,233 | ₩46,233 | ₩45,976 | ₩46,043 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,512 | ₩46,552 | ₩46,338 | ₩46,405 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩46,030 | ₩46,492 | ₩46,030 | ₩46,445 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,708 | ₩45,735 | ₩45,561 | ₩45,735 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,695 | ₩45,721 | ₩45,587 | ₩45,721 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,507 | ₩45,614 | ₩45,092 | ₩45,293 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,507 | ₩45,547 | ₩45,333 | ₩45,373 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,507 | ₩45,768 | ₩45,467 | ₩45,628 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,922 | ₩45,949 | ₩45,802 | ₩45,855 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,507 | ₩45,641 | ₩45,480 | ₩45,507 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,922 | ₩45,922 | ₩45,802 | ₩45,811 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,190 | ₩46,190 | ₩46,043 | ₩46,083 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,378 | ₩46,378 | ₩46,244 | ₩46,338 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,217 | ₩46,525 | ₩46,190 | ₩46,445 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,815 | ₩46,003 | ₩45,815 | ₩45,965 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,842 | ₩45,936 | ₩45,628 | ₩45,748 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩46,123 | ₩46,123 | ₩45,989 | ₩46,097 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,539 | ₩46,686 | ₩46,311 | ₩46,351 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,244 | ₩46,499 | ₩46,244 | ₩46,418 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,217 | ₩46,271 | ₩46,123 | ₩46,177 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,244 | ₩46,244 | ₩46,083 | ₩46,190 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩46,030 | ₩46,123 | ₩45,989 | ₩46,047 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩46,056 | ₩46,244 | ₩46,056 | ₩46,137 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩46,144 | ₩46,204 | ₩45,896 | ₩45,896 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,351 | ₩46,499 | ₩46,231 | ₩46,249 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,311 | ₩46,351 | ₩46,209 | ₩46,209 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,726 | ₩46,726 | ₩46,499 | ₩46,525 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,874 | ₩46,887 | ₩46,747 | ₩46,781 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,793 | ₩46,874 | ₩46,673 | ₩46,834 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,566 | ₩46,592 | ₩46,472 | ₩46,515 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,659 | ₩46,686 | ₩46,441 | ₩46,441 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,592 | ₩46,726 | ₩46,552 | ₩46,592 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,539 | ₩46,686 | ₩46,485 | ₩46,659 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,512 | ₩46,592 | ₩46,351 | ₩46,394 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,753 | ₩46,807 | ₩46,391 | ₩46,391 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩46,056 | ₩46,633 | ₩46,030 | ₩46,525 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,587 | ₩45,936 | ₩45,561 | ₩45,896 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,212 | ₩45,346 | ₩44,837 | ₩45,226 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,596 | ₩44,971 | ₩44,542 | ₩44,931 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,636 | ₩44,971 | ₩44,247 | ₩44,247 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,716 | ₩44,958 | ₩44,663 | ₩44,863 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,998 | ₩44,998 | ₩44,542 | ₩44,647 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,609 | ₩44,837 | ₩44,515 | ₩44,609 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,703 | ₩44,716 | ₩44,355 | ₩44,542 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩45,051 | ₩45,212 | ₩45,045 | ₩45,118 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,944 | ₩45,172 | ₩44,944 | ₩45,172 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,266 | ₩45,279 | ₩44,864 | ₩44,944 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,944 | ₩45,199 | ₩44,944 | ₩45,011 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,547 | ₩45,681 | ₩45,333 | ₩45,494 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,614 | ₩45,641 | ₩45,440 | ₩45,641 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,306 | ₩45,427 | ₩45,185 | ₩45,382 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,427 | ₩45,453 | ₩45,159 | ₩45,172 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,360 | ₩45,483 | ₩45,226 | ₩45,483 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩45,105 | ₩45,346 | ₩45,092 | ₩45,346 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,971 | ₩45,105 | ₩44,770 | ₩45,092 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,319 | ₩45,360 | ₩45,145 | ₩45,212 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,199 | ₩45,467 | ₩45,199 | ₩45,411 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,212 | ₩45,293 | ₩44,770 | ₩44,998 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,797 | ₩45,145 | ₩44,757 | ₩44,944 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,596 | ₩44,931 | ₩44,542 | ₩44,797 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,542 | ₩44,569 | ₩44,234 | ₩44,556 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩44,006 | ₩44,234 | ₩44,006 | ₩44,006 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,274 | ₩44,351 | ₩43,926 | ₩43,979 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩44,113 | ₩44,542 | ₩44,073 | ₩44,127 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,187 | ₩44,395 | ₩44,167 | ₩44,167 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩45,051 | ₩45,078 | ₩44,676 | ₩44,690 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩45,105 | ₩45,105 | ₩44,904 | ₩44,971 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,319 | ₩45,333 | ₩44,636 | ₩44,649 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,453 | ₩45,453 | ₩45,266 | ₩45,293 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,266 | ₩45,427 | ₩45,239 | ₩45,244 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,542 | ₩44,676 | ₩44,301 | ₩44,582 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,939 | ₩44,381 | ₩43,792 | ₩44,381 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩44,100 | ₩44,368 | ₩43,644 | ₩43,792 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,636 | ₩44,636 | ₩44,207 | ₩44,381 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,636 | ₩44,636 | ₩44,301 | ₩44,314 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩45,132 | ₩45,132 | ₩44,341 | ₩44,395 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩45,092 | ₩45,427 | ₩45,092 | ₩45,413 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,172 | ₩45,212 | ₩45,011 | ₩45,042 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,413 | ₩45,427 | ₩45,266 | ₩45,362 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,346 | ₩45,561 | ₩45,346 | ₩45,451 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,467 | ₩45,534 | ₩45,386 | ₩45,453 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩45,145 | ₩45,507 | ₩45,145 | ₩45,440 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩45,159 | ₩45,165 | ₩45,051 | ₩45,132 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,239 | ₩45,239 | ₩45,051 | ₩45,118 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,998 | ₩45,078 | ₩44,958 | ₩44,958 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,529 | ₩44,810 | ₩44,529 | ₩44,810 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,368 | ₩44,797 | ₩44,368 | ₩44,797 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,435 | ₩44,556 | ₩44,314 | ₩44,355 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,582 | ₩44,783 | ₩44,395 | ₩44,569 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,690 | ₩44,810 | ₩44,576 | ₩44,576 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,891 | ₩45,105 | ₩44,864 | ₩45,105 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,422 | ₩44,837 | ₩44,408 | ₩44,783 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,274 | ₩44,529 | ₩44,274 | ₩44,529 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,609 | ₩44,636 | ₩44,489 | ₩44,489 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,582 | ₩44,636 | ₩44,515 | ₩44,609 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,582 | ₩44,582 | ₩44,381 | ₩44,388 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,247 | ₩44,582 | ₩44,247 | ₩44,582 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,805 | ₩43,912 | ₩43,758 | ₩43,845 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,711 | ₩43,738 | ₩43,430 | ₩43,618 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,926 | ₩43,993 | ₩43,819 | ₩43,832 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,430 | ₩43,769 | ₩43,296 | ₩43,725 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,309 | ₩43,376 | ₩43,178 | ₩43,376 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,363 | ₩43,390 | ₩43,256 | ₩43,375 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,390 | ₩43,551 | ₩43,376 | ₩43,551 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,175 | ₩43,457 | ₩43,162 | ₩43,453 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,216 | ₩43,336 | ₩42,787 | ₩43,133 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,175 | ₩43,209 | ₩43,095 | ₩43,209 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,296 | ₩43,390 | ₩42,902 | ₩42,902 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,216 | ₩43,323 | ₩43,213 | ₩43,213 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩43,041 | ₩43,457 | ₩43,041 | ₩43,360 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,881 | ₩42,907 | ₩42,773 | ₩42,824 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,519 | ₩42,773 | ₩42,519 | ₩42,773 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,184 | ₩42,412 | ₩42,157 | ₩42,401 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,407 | ₩41,913 | ₩41,353 | ₩41,913 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,567 | ₩41,661 | ₩41,447 | ₩41,506 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,313 | ₩41,661 | ₩41,232 | ₩41,570 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,393 | ₩41,433 | ₩41,152 | ₩41,381 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩40,147 | ₩40,290 | ₩39,933 | ₩40,290 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,187 | ₩40,402 | ₩40,160 | ₩40,402 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,598 | ₩40,268 | ₩39,557 | ₩40,159 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩40,134 | ₩40,321 | ₩40,040 | ₩40,134 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,155 | ₩39,906 | ₩39,088 | ₩39,762 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩39,048 | ₩39,048 | ₩38,593 | ₩38,741 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,200 | ₩39,226 | ₩38,753 | ₩38,794 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,866 | ₩40,053 | ₩39,496 | ₩39,496 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩40,147 | ₩40,241 | ₩40,053 | ₩40,151 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,919 | ₩40,134 | ₩39,785 | ₩39,946 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,160 | ₩40,522 | ₩40,107 | ₩40,201 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩40,067 | ₩40,107 | ₩39,584 | ₩39,697 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩40,093 | ₩40,388 | ₩40,026 | ₩40,246 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,817 | ₩40,817 | ₩40,428 | ₩40,442 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩41,125 | ₩41,192 | ₩40,897 | ₩40,978 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,790 | ₩40,964 | ₩40,790 | ₩40,871 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,964 | ₩41,005 | ₩40,408 | ₩40,495 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩41,018 | ₩41,045 | ₩40,670 | ₩40,737 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,447 | ₩41,487 | ₩41,179 | ₩41,287 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,340 | ₩41,768 | ₩41,340 | ₩41,428 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,817 | ₩41,514 | ₩40,643 | ₩41,500 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,165 | ₩41,420 | ₩41,085 | ₩41,192 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,876 | ₩41,996 | ₩41,433 | ₩41,809 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩42,010 | ₩42,130 | ₩41,983 | ₩42,070 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,447 | ₩41,914 | ₩41,206 | ₩41,849 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,795 | ₩42,278 | ₩41,795 | ₩42,172 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,929 | ₩42,170 | ₩41,889 | ₩42,170 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,465 | ₩42,465 | ₩42,077 | ₩42,357 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,365 | ₩42,505 | ₩42,318 | ₩42,500 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,943 | ₩42,224 | ₩41,929 | ₩42,212 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,331 | ₩42,358 | ₩41,822 | ₩41,902 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩42,023 | ₩42,358 | ₩42,023 | ₩42,358 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,969 | ₩42,130 | ₩41,902 | ₩42,090 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,983 | ₩42,264 | ₩41,956 | ₩42,144 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,634 | ₩41,996 | ₩41,460 | ₩41,916 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,782 | ₩42,023 | ₩41,648 | ₩41,739 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,452 | ₩42,559 | ₩41,768 | ₩41,849 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,278 | ₩42,492 | ₩42,264 | ₩42,264 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,539 | ₩42,693 | ₩42,519 | ₩42,519 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,398 | ₩42,720 | ₩42,398 | ₩42,599 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,956 | ₩42,519 | ₩41,956 | ₩42,509 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,996 | ₩42,103 | ₩41,661 | ₩41,701 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,479 | ₩42,546 | ₩42,103 | ₩42,224 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,894 | ₩42,907 | ₩42,197 | ₩42,405 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,639 | ₩42,921 | ₩42,639 | ₩42,787 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,693 | ₩42,727 | ₩42,479 | ₩42,623 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,304 | ₩42,752 | ₩42,237 | ₩42,752 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,787 | ₩42,894 | ₩42,787 | ₩42,894 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,907 | ₩42,934 | ₩42,881 | ₩42,881 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,686 | ₩42,840 | ₩42,686 | ₩42,755 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,465 | ₩42,572 | ₩42,445 | ₩42,554 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,465 | ₩42,639 | ₩42,465 | ₩42,519 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩42,036 | ₩42,398 | ₩41,983 | ₩42,358 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,197 | ₩42,371 | ₩41,882 | ₩41,904 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,934 | ₩42,934 | ₩42,827 | ₩42,836 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,961 | ₩43,028 | ₩42,800 | ₩42,862 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,814 | ₩42,814 | ₩42,516 | ₩42,712 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,175 | ₩43,175 | ₩42,854 | ₩43,041 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩43,041 | ₩43,216 | ₩43,015 | ₩43,216 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,814 | ₩43,149 | ₩42,814 | ₩43,129 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,787 | ₩42,814 | ₩42,733 | ₩42,767 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,934 | ₩42,961 | ₩42,747 | ₩42,761 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,613 | ₩42,948 | ₩42,613 | ₩42,894 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,438 | ₩42,747 | ₩42,438 | ₩42,586 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,465 | ₩42,465 | ₩42,170 | ₩42,325 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,586 | ₩42,586 | ₩42,224 | ₩42,224 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,639 | ₩42,700 | ₩42,613 | ₩42,619 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,720 | ₩42,720 | ₩42,599 | ₩42,639 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,840 | ₩42,881 | ₩42,760 | ₩42,826 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,626 | ₩42,854 | ₩42,626 | ₩42,854 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,456 | ₩42,733 | ₩42,452 | ₩42,729 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,331 | ₩42,505 | ₩42,331 | ₩42,505 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,983 | ₩42,177 | ₩41,983 | ₩42,126 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,923 | ₩42,036 | ₩41,728 | ₩41,830 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩42,090 | ₩42,130 | ₩41,742 | ₩41,742 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩42,144 | ₩42,237 | ₩42,023 | ₩42,224 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,519 | ₩42,532 | ₩42,224 | ₩42,291 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,814 | ₩42,814 | ₩42,304 | ₩42,479 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,546 | ₩42,814 | ₩42,546 | ₩42,785 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,412 | ₩42,733 | ₩42,358 | ₩42,717 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,465 | ₩42,546 | ₩42,425 | ₩42,434 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,559 | ₩42,559 | ₩42,398 | ₩42,492 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,639 | ₩42,727 | ₩42,546 | ₩42,621 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,492 | ₩42,505 | ₩42,365 | ₩42,459 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,304 | ₩42,519 | ₩42,278 | ₩42,487 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,425 | ₩42,452 | ₩42,251 | ₩42,398 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,331 | ₩42,479 | ₩42,274 | ₩42,274 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,438 | ₩42,505 | ₩42,438 | ₩42,483 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,237 | ₩42,438 | ₩42,197 | ₩42,408 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,701 | ₩42,117 | ₩41,661 | ₩42,117 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,232 | ₩41,675 | ₩41,232 | ₩41,653 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,603 | ₩41,165 | ₩40,603 | ₩41,010 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,835 | ₩41,943 | ₩40,603 | ₩40,679 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,474 | ₩41,474 | ₩41,098 | ₩41,211 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,192 | ₩41,273 | ₩40,871 | ₩41,072 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,675 | ₩41,688 | ₩41,152 | ₩41,322 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,433 | ₩41,795 | ₩41,387 | ₩41,646 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩42,103 | ₩42,130 | ₩41,661 | ₩41,667 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,398 | ₩42,398 | ₩42,271 | ₩42,398 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,170 | ₩42,425 | ₩42,130 | ₩42,425 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩42,050 | ₩42,278 | ₩41,996 | ₩42,278 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,393 | ₩41,699 | ₩41,125 | ₩41,699 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,956 | ₩41,956 | ₩41,527 | ₩41,648 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,902 | ₩42,197 | ₩41,902 | ₩42,050 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩42,063 | ₩42,103 | ₩41,876 | ₩41,956 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,345 | ₩42,358 | ₩42,170 | ₩42,312 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,278 | ₩42,425 | ₩42,264 | ₩42,358 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,224 | ₩42,371 | ₩42,117 | ₩42,184 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,559 | ₩42,626 | ₩42,358 | ₩42,465 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,552 | ₩42,639 | ₩42,452 | ₩42,599 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,251 | ₩42,438 | ₩42,251 | ₩42,385 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,956 | ₩42,010 | ₩41,927 | ₩41,927 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,594 | ₩41,728 | ₩41,581 | ₩41,652 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,567 | ₩41,594 | ₩41,311 | ₩41,433 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,608 | ₩41,688 | ₩41,554 | ₩41,634 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,487 | ₩41,675 | ₩41,474 | ₩41,629 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,989 | ₩41,206 | ₩40,924 | ₩41,206 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,420 | ₩41,420 | ₩40,871 | ₩41,002 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,460 | ₩41,661 | ₩40,951 | ₩41,238 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩41,018 | ₩41,340 | ₩41,018 | ₩41,165 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩41,005 | ₩41,219 | ₩41,005 | ₩41,194 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,782 | ₩41,782 | ₩40,616 | ₩40,616 | -2.79% | 12.4만 |
|---|