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 | ₩46,245 | ₩46,392 | ₩46,219 | ₩46,352 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,125 | ₩46,232 | ₩45,952 | ₩46,072 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,152 | ₩46,312 | ₩46,072 | ₩46,312 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,459 | ₩46,566 | ₩46,419 | ₩46,432 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,952 | ₩46,259 | ₩45,925 | ₩46,139 | +0.41% | 3만 |
| 2026.10.02 | ₩45,832 | ₩45,912 | ₩45,832 | ₩45,872 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,351 | ₩45,605 | ₩45,298 | ₩45,565 | +0.47% | 15만 |
| 2026.09.30 | ₩45,698 | ₩45,872 | ₩45,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,418 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,651 | ₩45,658 | ₩45,511 | ₩45,591 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,818 | ₩45,845 | ₩45,645 | ₩45,670 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩45,965 | ₩46,139 | ₩45,818 | ₩46,099 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,685 | ₩45,858 | ₩45,591 | ₩45,858 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,061 | ₩46,061 | ₩45,805 | ₩45,872 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,339 | ₩46,379 | ₩46,165 | ₩46,232 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,858 | ₩46,319 | ₩45,858 | ₩46,272 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,538 | ₩45,565 | ₩45,391 | ₩45,565 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,525 | ₩45,551 | ₩45,418 | ₩45,551 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,338 | ₩45,444 | ₩44,924 | ₩45,124 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,338 | ₩45,378 | ₩45,164 | ₩45,204 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,338 | ₩45,598 | ₩45,298 | ₩45,458 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,751 | ₩45,778 | ₩45,631 | ₩45,685 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,338 | ₩45,471 | ₩45,311 | ₩45,338 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,751 | ₩45,751 | ₩45,631 | ₩45,641 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,018 | ₩46,018 | ₩45,872 | ₩45,912 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,205 | ₩46,205 | ₩46,072 | ₩46,165 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,045 | ₩46,352 | ₩46,018 | ₩46,272 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,645 | ₩45,832 | ₩45,645 | ₩45,794 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,671 | ₩45,765 | ₩45,458 | ₩45,578 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,952 | ₩45,952 | ₩45,818 | ₩45,925 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,366 | ₩46,512 | ₩46,139 | ₩46,179 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,072 | ₩46,326 | ₩46,072 | ₩46,245 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,045 | ₩46,099 | ₩45,952 | ₩46,005 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,072 | ₩46,072 | ₩45,912 | ₩46,018 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,858 | ₩45,952 | ₩45,818 | ₩45,876 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,885 | ₩46,072 | ₩45,885 | ₩45,965 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩45,972 | ₩46,032 | ₩45,725 | ₩45,725 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,179 | ₩46,326 | ₩46,059 | ₩46,077 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,139 | ₩46,179 | ₩46,037 | ₩46,037 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,552 | ₩46,552 | ₩46,326 | ₩46,352 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,699 | ₩46,713 | ₩46,573 | ₩46,607 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,619 | ₩46,699 | ₩46,499 | ₩46,659 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,392 | ₩46,419 | ₩46,299 | ₩46,342 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,486 | ₩46,512 | ₩46,268 | ₩46,268 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,419 | ₩46,552 | ₩46,379 | ₩46,419 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,366 | ₩46,512 | ₩46,312 | ₩46,486 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,339 | ₩46,419 | ₩46,179 | ₩46,221 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,579 | ₩46,633 | ₩46,219 | ₩46,219 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,885 | ₩46,459 | ₩45,858 | ₩46,352 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,418 | ₩45,765 | ₩45,391 | ₩45,725 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,044 | ₩45,177 | ₩44,670 | ₩45,057 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,430 | ₩44,804 | ₩44,376 | ₩44,764 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,470 | ₩44,804 | ₩44,083 | ₩44,083 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,550 | ₩44,790 | ₩44,497 | ₩44,695 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,830 | ₩44,830 | ₩44,376 | ₩44,481 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,443 | ₩44,670 | ₩44,350 | ₩44,443 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,537 | ₩44,550 | ₩44,189 | ₩44,376 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,884 | ₩45,044 | ₩44,877 | ₩44,950 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,777 | ₩45,004 | ₩44,777 | ₩45,004 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,097 | ₩45,111 | ₩44,697 | ₩44,777 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,777 | ₩45,031 | ₩44,777 | ₩44,844 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,378 | ₩45,511 | ₩45,164 | ₩45,324 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,444 | ₩45,471 | ₩45,271 | ₩45,471 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,137 | ₩45,258 | ₩45,017 | ₩45,213 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,258 | ₩45,284 | ₩44,991 | ₩45,004 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,191 | ₩45,314 | ₩45,057 | ₩45,314 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,937 | ₩45,177 | ₩44,924 | ₩45,177 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,804 | ₩44,937 | ₩44,603 | ₩44,924 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,151 | ₩45,191 | ₩44,977 | ₩45,044 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,031 | ₩45,298 | ₩45,031 | ₩45,241 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,044 | ₩45,124 | ₩44,603 | ₩44,830 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,630 | ₩44,977 | ₩44,590 | ₩44,777 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,430 | ₩44,764 | ₩44,376 | ₩44,630 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,376 | ₩44,403 | ₩44,069 | ₩44,390 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,842 | ₩44,069 | ₩43,842 | ₩43,842 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,109 | ₩44,185 | ₩43,762 | ₩43,816 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,949 | ₩44,376 | ₩43,909 | ₩43,963 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,023 | ₩44,230 | ₩44,003 | ₩44,003 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,884 | ₩44,910 | ₩44,510 | ₩44,523 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,937 | ₩44,937 | ₩44,737 | ₩44,804 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,151 | ₩45,164 | ₩44,470 | ₩44,483 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,284 | ₩45,284 | ₩45,097 | ₩45,124 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,097 | ₩45,258 | ₩45,071 | ₩45,076 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,376 | ₩44,510 | ₩44,136 | ₩44,416 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,776 | ₩44,216 | ₩43,629 | ₩44,216 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,936 | ₩44,203 | ₩43,482 | ₩43,629 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,470 | ₩44,470 | ₩44,043 | ₩44,216 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,470 | ₩44,470 | ₩44,136 | ₩44,149 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩44,964 | ₩44,964 | ₩44,176 | ₩44,230 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,924 | ₩45,258 | ₩44,924 | ₩45,244 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,004 | ₩45,044 | ₩44,844 | ₩44,874 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,244 | ₩45,258 | ₩45,097 | ₩45,193 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,177 | ₩45,391 | ₩45,177 | ₩45,282 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,298 | ₩45,364 | ₩45,217 | ₩45,284 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩44,977 | ₩45,338 | ₩44,977 | ₩45,271 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩44,991 | ₩44,997 | ₩44,884 | ₩44,964 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,071 | ₩45,071 | ₩44,884 | ₩44,950 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,830 | ₩44,910 | ₩44,790 | ₩44,790 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,363 | ₩44,643 | ₩44,363 | ₩44,643 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,203 | ₩44,630 | ₩44,203 | ₩44,630 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,270 | ₩44,390 | ₩44,149 | ₩44,189 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,416 | ₩44,617 | ₩44,230 | ₩44,403 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,523 | ₩44,643 | ₩44,410 | ₩44,410 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,724 | ₩44,937 | ₩44,697 | ₩44,937 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,256 | ₩44,670 | ₩44,243 | ₩44,617 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,109 | ₩44,363 | ₩44,109 | ₩44,363 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,443 | ₩44,470 | ₩44,323 | ₩44,323 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,416 | ₩44,470 | ₩44,350 | ₩44,443 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,416 | ₩44,416 | ₩44,216 | ₩44,223 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,083 | ₩44,416 | ₩44,083 | ₩44,416 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,642 | ₩43,749 | ₩43,595 | ₩43,682 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,549 | ₩43,575 | ₩43,268 | ₩43,455 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,762 | ₩43,829 | ₩43,655 | ₩43,669 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,268 | ₩43,606 | ₩43,135 | ₩43,562 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,148 | ₩43,215 | ₩43,017 | ₩43,215 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,202 | ₩43,228 | ₩43,095 | ₩43,214 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,228 | ₩43,388 | ₩43,215 | ₩43,388 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,015 | ₩43,295 | ₩43,001 | ₩43,291 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,055 | ₩43,175 | ₩42,628 | ₩42,972 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,015 | ₩43,048 | ₩42,935 | ₩43,048 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,135 | ₩43,228 | ₩42,742 | ₩42,742 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,055 | ₩43,162 | ₩43,052 | ₩43,052 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,881 | ₩43,295 | ₩42,881 | ₩43,199 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,721 | ₩42,748 | ₩42,614 | ₩42,665 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,361 | ₩42,614 | ₩42,361 | ₩42,614 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,027 | ₩42,254 | ₩42,000 | ₩42,243 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,252 | ₩41,757 | ₩41,199 | ₩41,757 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,413 | ₩41,506 | ₩41,292 | ₩41,351 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,159 | ₩41,506 | ₩41,079 | ₩41,415 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,239 | ₩41,279 | ₩40,999 | ₩41,227 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩39,997 | ₩40,140 | ₩39,784 | ₩40,140 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,038 | ₩40,251 | ₩40,011 | ₩40,251 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,450 | ₩40,118 | ₩39,410 | ₩40,010 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩39,984 | ₩40,171 | ₩39,891 | ₩39,984 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,010 | ₩39,757 | ₩38,943 | ₩39,614 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,903 | ₩38,903 | ₩38,449 | ₩38,597 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,054 | ₩39,080 | ₩38,609 | ₩38,649 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,717 | ₩39,904 | ₩39,349 | ₩39,349 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩39,997 | ₩40,091 | ₩39,904 | ₩40,002 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,771 | ₩39,984 | ₩39,637 | ₩39,797 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,011 | ₩40,371 | ₩39,957 | ₩40,051 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,917 | ₩39,957 | ₩39,437 | ₩39,549 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,944 | ₩40,238 | ₩39,877 | ₩40,096 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,665 | ₩40,665 | ₩40,278 | ₩40,291 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩40,972 | ₩41,039 | ₩40,745 | ₩40,825 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,638 | ₩40,812 | ₩40,638 | ₩40,718 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,812 | ₩40,852 | ₩40,258 | ₩40,345 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,865 | ₩40,892 | ₩40,518 | ₩40,585 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,292 | ₩41,333 | ₩41,025 | ₩41,134 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,186 | ₩41,613 | ₩41,186 | ₩41,274 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,665 | ₩41,359 | ₩40,491 | ₩41,346 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,012 | ₩41,266 | ₩40,932 | ₩41,039 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,720 | ₩41,840 | ₩41,279 | ₩41,653 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,853 | ₩41,973 | ₩41,826 | ₩41,913 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,292 | ₩41,758 | ₩41,052 | ₩41,693 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,640 | ₩42,120 | ₩41,640 | ₩42,015 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,773 | ₩42,013 | ₩41,733 | ₩42,013 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,307 | ₩42,307 | ₩41,920 | ₩42,199 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,207 | ₩42,347 | ₩42,160 | ₩42,342 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,786 | ₩42,067 | ₩41,773 | ₩42,055 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,174 | ₩42,200 | ₩41,666 | ₩41,746 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,867 | ₩42,200 | ₩41,867 | ₩42,200 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,813 | ₩41,973 | ₩41,746 | ₩41,933 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,826 | ₩42,107 | ₩41,800 | ₩41,987 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,479 | ₩41,840 | ₩41,306 | ₩41,760 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,626 | ₩41,867 | ₩41,493 | ₩41,584 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,294 | ₩42,401 | ₩41,613 | ₩41,693 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,120 | ₩42,334 | ₩42,107 | ₩42,107 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,381 | ₩42,534 | ₩42,361 | ₩42,361 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,240 | ₩42,561 | ₩42,240 | ₩42,441 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,800 | ₩42,361 | ₩41,800 | ₩42,351 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,840 | ₩41,947 | ₩41,506 | ₩41,546 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,320 | ₩42,387 | ₩41,947 | ₩42,067 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,734 | ₩42,748 | ₩42,040 | ₩42,247 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,481 | ₩42,761 | ₩42,481 | ₩42,628 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,534 | ₩42,567 | ₩42,320 | ₩42,465 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,147 | ₩42,593 | ₩42,080 | ₩42,593 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,628 | ₩42,734 | ₩42,628 | ₩42,734 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,748 | ₩42,774 | ₩42,721 | ₩42,721 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,527 | ₩42,681 | ₩42,527 | ₩42,595 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,307 | ₩42,414 | ₩42,287 | ₩42,395 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,307 | ₩42,481 | ₩42,307 | ₩42,361 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,880 | ₩42,240 | ₩41,826 | ₩42,200 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,040 | ₩42,214 | ₩41,726 | ₩41,748 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,774 | ₩42,774 | ₩42,668 | ₩42,677 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,801 | ₩42,868 | ₩42,641 | ₩42,702 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,654 | ₩42,654 | ₩42,358 | ₩42,553 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,015 | ₩43,015 | ₩42,694 | ₩42,881 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,881 | ₩43,055 | ₩42,854 | ₩43,055 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,654 | ₩42,988 | ₩42,654 | ₩42,968 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,628 | ₩42,654 | ₩42,574 | ₩42,607 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,774 | ₩42,801 | ₩42,587 | ₩42,602 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,454 | ₩42,788 | ₩42,454 | ₩42,734 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,280 | ₩42,587 | ₩42,280 | ₩42,427 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,307 | ₩42,307 | ₩42,013 | ₩42,167 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,427 | ₩42,427 | ₩42,067 | ₩42,067 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,481 | ₩42,541 | ₩42,454 | ₩42,461 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,561 | ₩42,561 | ₩42,441 | ₩42,481 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,681 | ₩42,721 | ₩42,601 | ₩42,666 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,467 | ₩42,694 | ₩42,467 | ₩42,694 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,298 | ₩42,574 | ₩42,294 | ₩42,570 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,174 | ₩42,347 | ₩42,174 | ₩42,347 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,826 | ₩42,020 | ₩41,826 | ₩41,969 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,766 | ₩41,880 | ₩41,573 | ₩41,674 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,933 | ₩41,973 | ₩41,586 | ₩41,586 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩41,987 | ₩42,080 | ₩41,867 | ₩42,067 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,361 | ₩42,374 | ₩42,067 | ₩42,134 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,654 | ₩42,654 | ₩42,147 | ₩42,320 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,387 | ₩42,654 | ₩42,387 | ₩42,626 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,254 | ₩42,574 | ₩42,200 | ₩42,558 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,307 | ₩42,387 | ₩42,267 | ₩42,276 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,401 | ₩42,401 | ₩42,240 | ₩42,334 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,481 | ₩42,567 | ₩42,387 | ₩42,462 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,334 | ₩42,347 | ₩42,207 | ₩42,300 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,147 | ₩42,361 | ₩42,120 | ₩42,328 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,267 | ₩42,294 | ₩42,093 | ₩42,240 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,174 | ₩42,320 | ₩42,116 | ₩42,116 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,280 | ₩42,347 | ₩42,280 | ₩42,324 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,080 | ₩42,280 | ₩42,040 | ₩42,250 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,546 | ₩41,960 | ₩41,506 | ₩41,960 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,079 | ₩41,519 | ₩41,079 | ₩41,498 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,451 | ₩41,012 | ₩40,451 | ₩40,857 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,680 | ₩41,786 | ₩40,451 | ₩40,528 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,319 | ₩41,319 | ₩40,945 | ₩41,058 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,039 | ₩41,119 | ₩40,718 | ₩40,919 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,519 | ₩41,533 | ₩40,999 | ₩41,168 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,279 | ₩41,640 | ₩41,232 | ₩41,491 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,947 | ₩41,973 | ₩41,506 | ₩41,511 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,240 | ₩42,240 | ₩42,114 | ₩42,240 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,013 | ₩42,267 | ₩41,973 | ₩42,267 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,893 | ₩42,120 | ₩41,840 | ₩42,120 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,239 | ₩41,543 | ₩40,972 | ₩41,543 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,800 | ₩41,800 | ₩41,373 | ₩41,493 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,746 | ₩42,040 | ₩41,746 | ₩41,893 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,907 | ₩41,947 | ₩41,720 | ₩41,800 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,187 | ₩42,200 | ₩42,013 | ₩42,155 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,120 | ₩42,267 | ₩42,107 | ₩42,200 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,067 | ₩42,214 | ₩41,960 | ₩42,027 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,401 | ₩42,467 | ₩42,200 | ₩42,307 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,394 | ₩42,481 | ₩42,294 | ₩42,441 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,093 | ₩42,280 | ₩42,093 | ₩42,227 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,800 | ₩41,853 | ₩41,770 | ₩41,770 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,439 | ₩41,573 | ₩41,426 | ₩41,497 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,413 | ₩41,439 | ₩41,158 | ₩41,279 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,453 | ₩41,533 | ₩41,399 | ₩41,479 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,333 | ₩41,519 | ₩41,319 | ₩41,474 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,836 | ₩41,052 | ₩40,772 | ₩41,052 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,266 | ₩41,266 | ₩40,718 | ₩40,849 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,306 | ₩41,506 | ₩40,799 | ₩41,084 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,865 | ₩41,186 | ₩40,865 | ₩41,012 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,852 | ₩41,066 | ₩40,852 | ₩41,040 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,626 | ₩41,626 | ₩40,465 | ₩40,465 | -2.79% | 12.4만 |
|---|