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 | ₩46,234 | ₩46,381 | ₩46,208 | ₩46,341 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,114 | ₩46,221 | ₩45,941 | ₩46,061 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,141 | ₩46,301 | ₩46,061 | ₩46,301 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,448 | ₩46,555 | ₩46,408 | ₩46,421 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,941 | ₩46,248 | ₩45,914 | ₩46,128 | +0.41% | 3만 |
| 2026.10.02 | ₩45,821 | ₩45,901 | ₩45,821 | ₩45,861 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,340 | ₩45,594 | ₩45,287 | ₩45,554 | +0.47% | 15만 |
| 2026.09.30 | ₩45,687 | ₩45,861 | ₩45,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,407 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,640 | ₩45,647 | ₩45,500 | ₩45,580 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,807 | ₩45,834 | ₩45,634 | ₩45,659 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩45,954 | ₩46,128 | ₩45,807 | ₩46,088 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,674 | ₩45,847 | ₩45,580 | ₩45,847 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,050 | ₩46,050 | ₩45,794 | ₩45,861 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,328 | ₩46,368 | ₩46,154 | ₩46,221 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,847 | ₩46,308 | ₩45,847 | ₩46,261 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,527 | ₩45,554 | ₩45,380 | ₩45,554 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,514 | ₩45,540 | ₩45,407 | ₩45,540 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,327 | ₩45,434 | ₩44,913 | ₩45,113 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,327 | ₩45,367 | ₩45,153 | ₩45,193 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,327 | ₩45,587 | ₩45,287 | ₩45,447 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,741 | ₩45,767 | ₩45,620 | ₩45,674 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,327 | ₩45,460 | ₩45,300 | ₩45,327 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,741 | ₩45,741 | ₩45,620 | ₩45,630 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,007 | ₩46,007 | ₩45,861 | ₩45,901 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,194 | ₩46,194 | ₩46,061 | ₩46,154 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,034 | ₩46,341 | ₩46,007 | ₩46,261 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,634 | ₩45,821 | ₩45,634 | ₩45,783 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,660 | ₩45,754 | ₩45,447 | ₩45,567 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,941 | ₩45,941 | ₩45,807 | ₩45,914 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,354 | ₩46,501 | ₩46,128 | ₩46,168 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,061 | ₩46,314 | ₩46,061 | ₩46,234 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,034 | ₩46,088 | ₩45,941 | ₩45,994 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,061 | ₩46,061 | ₩45,901 | ₩46,007 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,847 | ₩45,941 | ₩45,807 | ₩45,865 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,874 | ₩46,061 | ₩45,874 | ₩45,954 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩45,961 | ₩46,021 | ₩45,714 | ₩45,714 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,168 | ₩46,314 | ₩46,047 | ₩46,066 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,128 | ₩46,168 | ₩46,026 | ₩46,026 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,541 | ₩46,541 | ₩46,314 | ₩46,341 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,688 | ₩46,702 | ₩46,561 | ₩46,596 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,608 | ₩46,688 | ₩46,488 | ₩46,648 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,381 | ₩46,408 | ₩46,288 | ₩46,330 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,475 | ₩46,501 | ₩46,257 | ₩46,257 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,408 | ₩46,541 | ₩46,368 | ₩46,408 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,354 | ₩46,501 | ₩46,301 | ₩46,475 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,328 | ₩46,408 | ₩46,168 | ₩46,210 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,568 | ₩46,621 | ₩46,208 | ₩46,208 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,874 | ₩46,448 | ₩45,847 | ₩46,341 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,407 | ₩45,754 | ₩45,380 | ₩45,714 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,033 | ₩45,167 | ₩44,659 | ₩45,046 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,419 | ₩44,793 | ₩44,366 | ₩44,753 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,459 | ₩44,793 | ₩44,072 | ₩44,072 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,539 | ₩44,780 | ₩44,486 | ₩44,685 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,820 | ₩44,820 | ₩44,366 | ₩44,470 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,432 | ₩44,659 | ₩44,339 | ₩44,432 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,526 | ₩44,539 | ₩44,179 | ₩44,366 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,873 | ₩45,033 | ₩44,866 | ₩44,940 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,766 | ₩44,993 | ₩44,766 | ₩44,993 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,087 | ₩45,100 | ₩44,686 | ₩44,766 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,766 | ₩45,020 | ₩44,766 | ₩44,833 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,367 | ₩45,500 | ₩45,153 | ₩45,313 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,434 | ₩45,460 | ₩45,260 | ₩45,460 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,127 | ₩45,247 | ₩45,006 | ₩45,203 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,247 | ₩45,273 | ₩44,980 | ₩44,993 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,180 | ₩45,303 | ₩45,046 | ₩45,303 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,926 | ₩45,167 | ₩44,913 | ₩45,167 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,793 | ₩44,926 | ₩44,593 | ₩44,913 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,140 | ₩45,180 | ₩44,966 | ₩45,033 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,020 | ₩45,287 | ₩45,020 | ₩45,231 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,033 | ₩45,113 | ₩44,593 | ₩44,820 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,619 | ₩44,966 | ₩44,579 | ₩44,766 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,419 | ₩44,753 | ₩44,366 | ₩44,619 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,366 | ₩44,392 | ₩44,059 | ₩44,379 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,832 | ₩44,059 | ₩43,832 | ₩43,832 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,099 | ₩44,175 | ₩43,752 | ₩43,805 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,939 | ₩44,366 | ₩43,899 | ₩43,952 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,012 | ₩44,219 | ₩43,992 | ₩43,992 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,873 | ₩44,900 | ₩44,499 | ₩44,513 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,926 | ₩44,926 | ₩44,726 | ₩44,793 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,140 | ₩45,153 | ₩44,459 | ₩44,473 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,273 | ₩45,273 | ₩45,087 | ₩45,113 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,087 | ₩45,247 | ₩45,060 | ₩45,065 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,366 | ₩44,499 | ₩44,126 | ₩44,406 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,765 | ₩44,206 | ₩43,618 | ₩44,206 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,925 | ₩44,192 | ₩43,472 | ₩43,618 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,459 | ₩44,459 | ₩44,032 | ₩44,206 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,459 | ₩44,459 | ₩44,126 | ₩44,139 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩44,953 | ₩44,953 | ₩44,166 | ₩44,219 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,913 | ₩45,247 | ₩44,913 | ₩45,233 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩44,993 | ₩45,033 | ₩44,833 | ₩44,864 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,233 | ₩45,247 | ₩45,087 | ₩45,183 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,167 | ₩45,380 | ₩45,167 | ₩45,271 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,287 | ₩45,353 | ₩45,207 | ₩45,273 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩44,966 | ₩45,327 | ₩44,966 | ₩45,260 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩44,980 | ₩44,986 | ₩44,873 | ₩44,953 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,060 | ₩45,060 | ₩44,873 | ₩44,940 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,820 | ₩44,900 | ₩44,780 | ₩44,780 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,352 | ₩44,633 | ₩44,352 | ₩44,633 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,192 | ₩44,619 | ₩44,192 | ₩44,619 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,259 | ₩44,379 | ₩44,139 | ₩44,179 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,406 | ₩44,606 | ₩44,219 | ₩44,392 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,513 | ₩44,633 | ₩44,399 | ₩44,399 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,713 | ₩44,926 | ₩44,686 | ₩44,926 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,246 | ₩44,659 | ₩44,232 | ₩44,606 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,099 | ₩44,352 | ₩44,099 | ₩44,352 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,432 | ₩44,459 | ₩44,312 | ₩44,312 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,406 | ₩44,459 | ₩44,339 | ₩44,432 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,406 | ₩44,406 | ₩44,206 | ₩44,212 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,072 | ₩44,406 | ₩44,072 | ₩44,406 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,632 | ₩43,738 | ₩43,585 | ₩43,672 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,538 | ₩43,565 | ₩43,258 | ₩43,445 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,752 | ₩43,819 | ₩43,645 | ₩43,658 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,258 | ₩43,596 | ₩43,124 | ₩43,552 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,138 | ₩43,205 | ₩43,007 | ₩43,205 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,191 | ₩43,218 | ₩43,084 | ₩43,203 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,218 | ₩43,378 | ₩43,205 | ₩43,378 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,004 | ₩43,285 | ₩42,991 | ₩43,281 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,044 | ₩43,165 | ₩42,617 | ₩42,962 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,004 | ₩43,038 | ₩42,924 | ₩43,038 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,124 | ₩43,218 | ₩42,732 | ₩42,732 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,044 | ₩43,151 | ₩43,042 | ₩43,042 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,871 | ₩43,285 | ₩42,871 | ₩43,189 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,711 | ₩42,737 | ₩42,604 | ₩42,655 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,350 | ₩42,604 | ₩42,350 | ₩42,604 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,017 | ₩42,244 | ₩41,990 | ₩42,233 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,243 | ₩41,747 | ₩41,189 | ₩41,747 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,403 | ₩41,496 | ₩41,283 | ₩41,341 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,149 | ₩41,496 | ₩41,069 | ₩41,405 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,229 | ₩41,269 | ₩40,989 | ₩41,217 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩39,988 | ₩40,131 | ₩39,774 | ₩40,131 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,028 | ₩40,242 | ₩40,001 | ₩40,242 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,441 | ₩40,108 | ₩39,401 | ₩40,000 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩39,975 | ₩40,161 | ₩39,881 | ₩39,975 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,000 | ₩39,748 | ₩38,933 | ₩39,605 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,893 | ₩38,893 | ₩38,440 | ₩38,588 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,044 | ₩39,071 | ₩38,600 | ₩38,640 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,708 | ₩39,894 | ₩39,339 | ₩39,339 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩39,988 | ₩40,081 | ₩39,894 | ₩39,992 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,761 | ₩39,975 | ₩39,628 | ₩39,788 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,001 | ₩40,362 | ₩39,948 | ₩40,041 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,908 | ₩39,948 | ₩39,427 | ₩39,539 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,935 | ₩40,228 | ₩39,868 | ₩40,087 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,655 | ₩40,655 | ₩40,268 | ₩40,282 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩40,962 | ₩41,029 | ₩40,735 | ₩40,815 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,629 | ₩40,802 | ₩40,629 | ₩40,709 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,802 | ₩40,842 | ₩40,248 | ₩40,335 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,855 | ₩40,882 | ₩40,508 | ₩40,575 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,283 | ₩41,323 | ₩41,016 | ₩41,124 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,176 | ₩41,603 | ₩41,176 | ₩41,264 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,655 | ₩41,349 | ₩40,482 | ₩41,336 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,002 | ₩41,256 | ₩40,922 | ₩41,029 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,710 | ₩41,830 | ₩41,269 | ₩41,643 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,843 | ₩41,963 | ₩41,816 | ₩41,903 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,283 | ₩41,748 | ₩41,042 | ₩41,683 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,630 | ₩42,110 | ₩41,630 | ₩42,005 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,763 | ₩42,003 | ₩41,723 | ₩42,003 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,297 | ₩42,297 | ₩41,910 | ₩42,189 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,197 | ₩42,337 | ₩42,150 | ₩42,332 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,776 | ₩42,057 | ₩41,763 | ₩42,045 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,163 | ₩42,190 | ₩41,656 | ₩41,736 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,857 | ₩42,190 | ₩41,857 | ₩42,190 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,803 | ₩41,963 | ₩41,736 | ₩41,923 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,816 | ₩42,097 | ₩41,790 | ₩41,977 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,469 | ₩41,830 | ₩41,296 | ₩41,750 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,616 | ₩41,857 | ₩41,483 | ₩41,574 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,284 | ₩42,390 | ₩41,603 | ₩41,683 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,110 | ₩42,324 | ₩42,097 | ₩42,097 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,370 | ₩42,524 | ₩42,350 | ₩42,350 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,230 | ₩42,551 | ₩42,230 | ₩42,430 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,790 | ₩42,350 | ₩41,790 | ₩42,341 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,830 | ₩41,937 | ₩41,496 | ₩41,536 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,310 | ₩42,377 | ₩41,937 | ₩42,057 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,724 | ₩42,737 | ₩42,030 | ₩42,237 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,470 | ₩42,751 | ₩42,470 | ₩42,617 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,524 | ₩42,557 | ₩42,310 | ₩42,454 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,137 | ₩42,583 | ₩42,070 | ₩42,583 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,617 | ₩42,724 | ₩42,617 | ₩42,724 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,737 | ₩42,764 | ₩42,711 | ₩42,711 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,517 | ₩42,671 | ₩42,517 | ₩42,585 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,297 | ₩42,404 | ₩42,277 | ₩42,385 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,297 | ₩42,470 | ₩42,297 | ₩42,350 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,870 | ₩42,230 | ₩41,816 | ₩42,190 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,030 | ₩42,204 | ₩41,716 | ₩41,738 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,764 | ₩42,764 | ₩42,657 | ₩42,667 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,791 | ₩42,858 | ₩42,631 | ₩42,692 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,644 | ₩42,644 | ₩42,348 | ₩42,543 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,004 | ₩43,004 | ₩42,684 | ₩42,871 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,871 | ₩43,044 | ₩42,844 | ₩43,044 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,644 | ₩42,978 | ₩42,644 | ₩42,958 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,617 | ₩42,644 | ₩42,564 | ₩42,597 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,764 | ₩42,791 | ₩42,577 | ₩42,592 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,444 | ₩42,777 | ₩42,444 | ₩42,724 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,270 | ₩42,577 | ₩42,270 | ₩42,417 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,297 | ₩42,297 | ₩42,003 | ₩42,157 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,417 | ₩42,417 | ₩42,057 | ₩42,057 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,470 | ₩42,531 | ₩42,444 | ₩42,450 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,551 | ₩42,551 | ₩42,430 | ₩42,470 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,671 | ₩42,711 | ₩42,591 | ₩42,656 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,457 | ₩42,684 | ₩42,457 | ₩42,684 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,288 | ₩42,564 | ₩42,284 | ₩42,560 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,163 | ₩42,337 | ₩42,163 | ₩42,337 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,816 | ₩42,010 | ₩41,816 | ₩41,959 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,756 | ₩41,870 | ₩41,563 | ₩41,664 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,923 | ₩41,963 | ₩41,576 | ₩41,576 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩41,977 | ₩42,070 | ₩41,857 | ₩42,057 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,350 | ₩42,364 | ₩42,057 | ₩42,123 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,644 | ₩42,644 | ₩42,137 | ₩42,310 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,377 | ₩42,644 | ₩42,377 | ₩42,616 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,244 | ₩42,564 | ₩42,190 | ₩42,548 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,297 | ₩42,377 | ₩42,257 | ₩42,266 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,390 | ₩42,390 | ₩42,230 | ₩42,324 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,470 | ₩42,557 | ₩42,377 | ₩42,452 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,324 | ₩42,337 | ₩42,197 | ₩42,290 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,137 | ₩42,350 | ₩42,110 | ₩42,318 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,257 | ₩42,284 | ₩42,083 | ₩42,230 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,163 | ₩42,310 | ₩42,106 | ₩42,106 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,270 | ₩42,337 | ₩42,270 | ₩42,314 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,070 | ₩42,270 | ₩42,030 | ₩42,240 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,536 | ₩41,950 | ₩41,496 | ₩41,950 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,069 | ₩41,509 | ₩41,069 | ₩41,488 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,442 | ₩41,002 | ₩40,442 | ₩40,847 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,670 | ₩41,776 | ₩40,442 | ₩40,518 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,309 | ₩41,309 | ₩40,936 | ₩41,048 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,029 | ₩41,109 | ₩40,709 | ₩40,909 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,509 | ₩41,523 | ₩40,989 | ₩41,158 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,269 | ₩41,630 | ₩41,223 | ₩41,481 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,937 | ₩41,963 | ₩41,496 | ₩41,501 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,230 | ₩42,230 | ₩42,103 | ₩42,230 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,003 | ₩42,257 | ₩41,963 | ₩42,257 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,883 | ₩42,110 | ₩41,830 | ₩42,110 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,229 | ₩41,534 | ₩40,962 | ₩41,534 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,790 | ₩41,790 | ₩41,363 | ₩41,483 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,736 | ₩42,030 | ₩41,736 | ₩41,883 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,897 | ₩41,937 | ₩41,710 | ₩41,790 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,177 | ₩42,190 | ₩42,003 | ₩42,145 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,110 | ₩42,257 | ₩42,097 | ₩42,190 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,057 | ₩42,204 | ₩41,950 | ₩42,017 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,390 | ₩42,457 | ₩42,190 | ₩42,297 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,384 | ₩42,470 | ₩42,284 | ₩42,430 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,083 | ₩42,270 | ₩42,083 | ₩42,217 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,790 | ₩41,843 | ₩41,760 | ₩41,760 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,429 | ₩41,563 | ₩41,416 | ₩41,487 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,403 | ₩41,429 | ₩41,148 | ₩41,269 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,443 | ₩41,523 | ₩41,389 | ₩41,469 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,323 | ₩41,509 | ₩41,309 | ₩41,464 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,826 | ₩41,042 | ₩40,762 | ₩41,042 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,256 | ₩41,256 | ₩40,709 | ₩40,839 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,296 | ₩41,496 | ₩40,789 | ₩41,074 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,855 | ₩41,176 | ₩40,855 | ₩41,002 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,842 | ₩41,056 | ₩40,842 | ₩41,030 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,616 | ₩41,616 | ₩40,455 | ₩40,455 | -2.79% | 12.4만 |
|---|