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 | ₩46,285 | ₩46,432 | ₩46,259 | ₩46,392 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,165 | ₩46,272 | ₩45,991 | ₩46,112 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,192 | ₩46,352 | ₩46,112 | ₩46,352 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,499 | ₩46,606 | ₩46,459 | ₩46,472 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,991 | ₩46,299 | ₩45,965 | ₩46,178 | +0.41% | 3만 |
| 2026.10.02 | ₩45,871 | ₩45,951 | ₩45,871 | ₩45,911 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,390 | ₩45,644 | ₩45,337 | ₩45,604 | +0.47% | 15만 |
| 2026.09.30 | ₩45,737 | ₩45,911 | ₩45,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,457 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,691 | ₩45,697 | ₩45,550 | ₩45,631 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,858 | ₩45,884 | ₩45,684 | ₩45,709 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩46,005 | ₩46,178 | ₩45,858 | ₩46,138 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,724 | ₩45,898 | ₩45,631 | ₩45,898 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,101 | ₩46,101 | ₩45,844 | ₩45,911 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,379 | ₩46,419 | ₩46,205 | ₩46,272 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,898 | ₩46,359 | ₩45,898 | ₩46,312 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,577 | ₩45,604 | ₩45,430 | ₩45,604 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,564 | ₩45,590 | ₩45,457 | ₩45,590 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,377 | ₩45,484 | ₩44,962 | ₩45,163 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,377 | ₩45,417 | ₩45,203 | ₩45,243 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,377 | ₩45,637 | ₩45,337 | ₩45,497 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,791 | ₩45,818 | ₩45,671 | ₩45,724 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,377 | ₩45,510 | ₩45,350 | ₩45,377 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,791 | ₩45,791 | ₩45,671 | ₩45,680 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,058 | ₩46,058 | ₩45,911 | ₩45,951 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,245 | ₩46,245 | ₩46,112 | ₩46,205 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,085 | ₩46,392 | ₩46,058 | ₩46,312 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,684 | ₩45,871 | ₩45,684 | ₩45,834 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,711 | ₩45,804 | ₩45,497 | ₩45,617 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,991 | ₩45,991 | ₩45,858 | ₩45,965 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,406 | ₩46,553 | ₩46,178 | ₩46,218 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,112 | ₩46,365 | ₩46,112 | ₩46,285 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,085 | ₩46,138 | ₩45,991 | ₩46,045 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,112 | ₩46,112 | ₩45,951 | ₩46,058 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,898 | ₩45,991 | ₩45,858 | ₩45,915 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,925 | ₩46,112 | ₩45,925 | ₩46,005 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩46,011 | ₩46,071 | ₩45,764 | ₩45,764 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,218 | ₩46,365 | ₩46,098 | ₩46,117 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,178 | ₩46,218 | ₩46,077 | ₩46,077 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,593 | ₩46,593 | ₩46,365 | ₩46,392 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,740 | ₩46,753 | ₩46,613 | ₩46,647 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,659 | ₩46,740 | ₩46,539 | ₩46,699 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,432 | ₩46,459 | ₩46,339 | ₩46,381 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,526 | ₩46,553 | ₩46,308 | ₩46,308 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,459 | ₩46,593 | ₩46,419 | ₩46,459 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,406 | ₩46,553 | ₩46,352 | ₩46,526 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,379 | ₩46,459 | ₩46,218 | ₩46,261 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,619 | ₩46,673 | ₩46,259 | ₩46,259 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,925 | ₩46,499 | ₩45,898 | ₩46,392 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,457 | ₩45,804 | ₩45,430 | ₩45,764 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,083 | ₩45,216 | ₩44,709 | ₩45,096 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,468 | ₩44,842 | ₩44,415 | ₩44,802 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,508 | ₩44,842 | ₩44,121 | ₩44,121 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,588 | ₩44,829 | ₩44,535 | ₩44,734 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,869 | ₩44,869 | ₩44,415 | ₩44,519 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,481 | ₩44,709 | ₩44,388 | ₩44,481 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,575 | ₩44,588 | ₩44,228 | ₩44,415 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,922 | ₩45,083 | ₩44,916 | ₩44,989 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,815 | ₩45,043 | ₩44,815 | ₩45,043 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,136 | ₩45,150 | ₩44,735 | ₩44,815 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,815 | ₩45,069 | ₩44,815 | ₩44,882 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,417 | ₩45,550 | ₩45,203 | ₩45,363 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,484 | ₩45,510 | ₩45,310 | ₩45,510 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,176 | ₩45,297 | ₩45,056 | ₩45,252 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,297 | ₩45,323 | ₩45,029 | ₩45,043 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,230 | ₩45,353 | ₩45,096 | ₩45,353 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,976 | ₩45,216 | ₩44,962 | ₩45,216 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,842 | ₩44,976 | ₩44,642 | ₩44,962 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,190 | ₩45,230 | ₩45,016 | ₩45,083 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,069 | ₩45,337 | ₩45,069 | ₩45,280 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,083 | ₩45,163 | ₩44,642 | ₩44,869 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,668 | ₩45,016 | ₩44,628 | ₩44,815 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,468 | ₩44,802 | ₩44,415 | ₩44,668 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,415 | ₩44,441 | ₩44,107 | ₩44,428 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,880 | ₩44,107 | ₩43,880 | ₩43,880 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,147 | ₩44,224 | ₩43,800 | ₩43,853 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,987 | ₩44,415 | ₩43,947 | ₩44,000 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,061 | ₩44,268 | ₩44,040 | ₩44,040 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,922 | ₩44,949 | ₩44,548 | ₩44,562 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,976 | ₩44,976 | ₩44,775 | ₩44,842 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,190 | ₩45,203 | ₩44,508 | ₩44,522 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,323 | ₩45,323 | ₩45,136 | ₩45,163 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,136 | ₩45,297 | ₩45,109 | ₩45,115 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,415 | ₩44,548 | ₩44,174 | ₩44,455 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,813 | ₩44,254 | ₩43,666 | ₩44,254 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,974 | ₩44,241 | ₩43,519 | ₩43,666 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,508 | ₩44,508 | ₩44,081 | ₩44,254 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,508 | ₩44,508 | ₩44,174 | ₩44,187 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩45,003 | ₩45,003 | ₩44,214 | ₩44,268 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,962 | ₩45,297 | ₩44,962 | ₩45,283 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,043 | ₩45,083 | ₩44,882 | ₩44,913 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,283 | ₩45,297 | ₩45,136 | ₩45,232 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,216 | ₩45,430 | ₩45,216 | ₩45,321 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,337 | ₩45,403 | ₩45,256 | ₩45,323 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩45,016 | ₩45,377 | ₩45,016 | ₩45,310 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩45,029 | ₩45,036 | ₩44,922 | ₩45,003 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,109 | ₩45,109 | ₩44,922 | ₩44,989 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,869 | ₩44,949 | ₩44,829 | ₩44,829 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,401 | ₩44,682 | ₩44,401 | ₩44,682 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,241 | ₩44,668 | ₩44,241 | ₩44,668 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,308 | ₩44,428 | ₩44,187 | ₩44,228 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,455 | ₩44,655 | ₩44,268 | ₩44,441 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,562 | ₩44,682 | ₩44,448 | ₩44,448 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,762 | ₩44,976 | ₩44,735 | ₩44,976 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,294 | ₩44,709 | ₩44,281 | ₩44,655 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,147 | ₩44,401 | ₩44,147 | ₩44,401 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,481 | ₩44,508 | ₩44,361 | ₩44,361 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,455 | ₩44,508 | ₩44,388 | ₩44,481 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,455 | ₩44,455 | ₩44,254 | ₩44,261 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,121 | ₩44,455 | ₩44,121 | ₩44,455 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,680 | ₩43,787 | ₩43,633 | ₩43,720 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,586 | ₩43,613 | ₩43,306 | ₩43,493 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,800 | ₩43,867 | ₩43,693 | ₩43,706 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,306 | ₩43,644 | ₩43,172 | ₩43,600 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,185 | ₩43,252 | ₩43,054 | ₩43,252 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,239 | ₩43,266 | ₩43,132 | ₩43,251 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,266 | ₩43,426 | ₩43,252 | ₩43,426 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,052 | ₩43,332 | ₩43,038 | ₩43,328 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,092 | ₩43,212 | ₩42,664 | ₩43,009 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,052 | ₩43,085 | ₩42,972 | ₩43,085 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,172 | ₩43,266 | ₩42,779 | ₩42,779 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,092 | ₩43,199 | ₩43,089 | ₩43,089 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,918 | ₩43,332 | ₩42,918 | ₩43,236 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,758 | ₩42,784 | ₩42,651 | ₩42,702 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,397 | ₩42,651 | ₩42,397 | ₩42,651 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,063 | ₩42,290 | ₩42,036 | ₩42,279 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,288 | ₩41,793 | ₩41,235 | ₩41,793 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,448 | ₩41,542 | ₩41,328 | ₩41,387 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,194 | ₩41,542 | ₩41,114 | ₩41,451 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,275 | ₩41,315 | ₩41,034 | ₩41,263 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩40,032 | ₩40,175 | ₩39,818 | ₩40,175 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,072 | ₩40,286 | ₩40,045 | ₩40,286 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,484 | ₩40,152 | ₩39,444 | ₩40,044 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩40,019 | ₩40,206 | ₩39,925 | ₩40,019 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,043 | ₩39,791 | ₩38,976 | ₩39,648 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,936 | ₩38,936 | ₩38,482 | ₩38,630 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,087 | ₩39,114 | ₩38,642 | ₩38,682 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,751 | ₩39,938 | ₩39,383 | ₩39,383 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩40,032 | ₩40,125 | ₩39,938 | ₩40,036 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,805 | ₩40,019 | ₩39,671 | ₩39,832 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,045 | ₩40,406 | ₩39,992 | ₩40,085 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,952 | ₩39,992 | ₩39,471 | ₩39,583 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,979 | ₩40,272 | ₩39,912 | ₩40,131 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,700 | ₩40,700 | ₩40,313 | ₩40,326 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩41,007 | ₩41,074 | ₩40,780 | ₩40,860 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,673 | ₩40,847 | ₩40,673 | ₩40,753 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,847 | ₩40,887 | ₩40,293 | ₩40,379 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,900 | ₩40,927 | ₩40,553 | ₩40,620 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,328 | ₩41,368 | ₩41,061 | ₩41,169 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,221 | ₩41,649 | ₩41,221 | ₩41,309 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,700 | ₩41,395 | ₩40,526 | ₩41,381 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,047 | ₩41,301 | ₩40,967 | ₩41,074 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,756 | ₩41,876 | ₩41,315 | ₩41,689 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,889 | ₩42,009 | ₩41,863 | ₩41,949 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,328 | ₩41,794 | ₩41,088 | ₩41,729 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,675 | ₩42,156 | ₩41,675 | ₩42,051 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,809 | ₩42,050 | ₩41,769 | ₩42,050 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,344 | ₩42,344 | ₩41,956 | ₩42,235 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,243 | ₩42,384 | ₩42,197 | ₩42,378 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,822 | ₩42,103 | ₩41,809 | ₩42,091 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,210 | ₩42,237 | ₩41,702 | ₩41,782 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,903 | ₩42,237 | ₩41,903 | ₩42,237 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,849 | ₩42,009 | ₩41,782 | ₩41,969 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,863 | ₩42,143 | ₩41,836 | ₩42,023 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,515 | ₩41,876 | ₩41,341 | ₩41,796 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,662 | ₩41,903 | ₩41,528 | ₩41,619 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,330 | ₩42,437 | ₩41,649 | ₩41,729 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,156 | ₩42,370 | ₩42,143 | ₩42,143 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,417 | ₩42,571 | ₩42,397 | ₩42,397 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,277 | ₩42,597 | ₩42,277 | ₩42,477 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,836 | ₩42,397 | ₩41,836 | ₩42,388 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,876 | ₩41,983 | ₩41,542 | ₩41,582 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,357 | ₩42,424 | ₩41,983 | ₩42,103 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,771 | ₩42,784 | ₩42,076 | ₩42,283 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,517 | ₩42,798 | ₩42,517 | ₩42,664 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,571 | ₩42,604 | ₩42,357 | ₩42,501 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,183 | ₩42,629 | ₩42,116 | ₩42,629 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,664 | ₩42,771 | ₩42,664 | ₩42,771 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,784 | ₩42,811 | ₩42,758 | ₩42,758 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,564 | ₩42,718 | ₩42,564 | ₩42,632 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,344 | ₩42,450 | ₩42,324 | ₩42,432 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,344 | ₩42,517 | ₩42,344 | ₩42,397 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,916 | ₩42,277 | ₩41,863 | ₩42,237 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,076 | ₩42,250 | ₩41,762 | ₩41,784 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,811 | ₩42,811 | ₩42,704 | ₩42,714 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,838 | ₩42,905 | ₩42,678 | ₩42,739 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,691 | ₩42,691 | ₩42,394 | ₩42,589 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,052 | ₩43,052 | ₩42,731 | ₩42,918 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,918 | ₩43,092 | ₩42,891 | ₩43,092 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,691 | ₩43,025 | ₩42,691 | ₩43,005 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,664 | ₩42,691 | ₩42,611 | ₩42,644 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,811 | ₩42,838 | ₩42,624 | ₩42,639 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,491 | ₩42,825 | ₩42,491 | ₩42,771 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,317 | ₩42,624 | ₩42,317 | ₩42,464 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,344 | ₩42,344 | ₩42,050 | ₩42,203 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,464 | ₩42,464 | ₩42,103 | ₩42,103 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,517 | ₩42,577 | ₩42,491 | ₩42,497 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,597 | ₩42,597 | ₩42,477 | ₩42,517 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,718 | ₩42,758 | ₩42,638 | ₩42,703 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,504 | ₩42,731 | ₩42,504 | ₩42,731 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,334 | ₩42,611 | ₩42,330 | ₩42,607 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,210 | ₩42,384 | ₩42,210 | ₩42,384 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,863 | ₩42,056 | ₩41,863 | ₩42,005 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,802 | ₩41,916 | ₩41,609 | ₩41,710 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,969 | ₩42,009 | ₩41,622 | ₩41,622 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩42,023 | ₩42,116 | ₩41,903 | ₩42,103 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,397 | ₩42,410 | ₩42,103 | ₩42,170 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,691 | ₩42,691 | ₩42,183 | ₩42,357 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,424 | ₩42,691 | ₩42,424 | ₩42,663 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,290 | ₩42,611 | ₩42,237 | ₩42,595 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,344 | ₩42,424 | ₩42,303 | ₩42,313 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,437 | ₩42,437 | ₩42,277 | ₩42,370 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,517 | ₩42,604 | ₩42,424 | ₩42,499 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,370 | ₩42,384 | ₩42,243 | ₩42,337 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,183 | ₩42,397 | ₩42,156 | ₩42,365 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,303 | ₩42,330 | ₩42,130 | ₩42,277 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,210 | ₩42,357 | ₩42,152 | ₩42,152 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,317 | ₩42,384 | ₩42,317 | ₩42,361 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,116 | ₩42,317 | ₩42,076 | ₩42,286 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,582 | ₩41,996 | ₩41,542 | ₩41,996 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,114 | ₩41,555 | ₩41,114 | ₩41,534 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,486 | ₩41,047 | ₩40,486 | ₩40,892 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,716 | ₩41,822 | ₩40,486 | ₩40,562 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,355 | ₩41,355 | ₩40,981 | ₩41,093 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,074 | ₩41,154 | ₩40,753 | ₩40,954 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,555 | ₩41,569 | ₩41,034 | ₩41,204 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,315 | ₩41,675 | ₩41,268 | ₩41,527 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,983 | ₩42,009 | ₩41,542 | ₩41,547 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,277 | ₩42,277 | ₩42,150 | ₩42,277 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,050 | ₩42,303 | ₩42,009 | ₩42,303 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,929 | ₩42,156 | ₩41,876 | ₩42,156 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,275 | ₩41,579 | ₩41,007 | ₩41,579 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,836 | ₩41,836 | ₩41,408 | ₩41,528 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,782 | ₩42,076 | ₩41,782 | ₩41,929 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,943 | ₩41,983 | ₩41,756 | ₩41,836 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,223 | ₩42,237 | ₩42,050 | ₩42,191 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,156 | ₩42,303 | ₩42,143 | ₩42,237 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,103 | ₩42,250 | ₩41,996 | ₩42,063 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,437 | ₩42,504 | ₩42,237 | ₩42,344 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,430 | ₩42,517 | ₩42,330 | ₩42,477 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,130 | ₩42,317 | ₩42,130 | ₩42,263 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,836 | ₩41,889 | ₩41,806 | ₩41,806 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,475 | ₩41,609 | ₩41,462 | ₩41,532 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,448 | ₩41,475 | ₩41,193 | ₩41,315 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,488 | ₩41,569 | ₩41,435 | ₩41,515 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,368 | ₩41,555 | ₩41,355 | ₩41,510 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,871 | ₩41,088 | ₩40,807 | ₩41,088 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,301 | ₩41,301 | ₩40,753 | ₩40,884 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,341 | ₩41,542 | ₩40,834 | ₩41,120 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,900 | ₩41,221 | ₩40,900 | ₩41,047 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,887 | ₩41,101 | ₩40,887 | ₩41,076 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,662 | ₩41,662 | ₩40,500 | ₩40,500 | -2.79% | 12.4만 |
|---|