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 | ₩46,283 | ₩46,430 | ₩46,256 | ₩46,390 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,163 | ₩46,270 | ₩45,989 | ₩46,109 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,190 | ₩46,350 | ₩46,109 | ₩46,350 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,497 | ₩46,604 | ₩46,457 | ₩46,470 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,989 | ₩46,297 | ₩45,963 | ₩46,176 | +0.41% | 3만 |
| 2026.10.02 | ₩45,869 | ₩45,949 | ₩45,869 | ₩45,909 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,388 | ₩45,642 | ₩45,335 | ₩45,602 | +0.47% | 15만 |
| 2026.09.30 | ₩45,735 | ₩45,909 | ₩45,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,455 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,689 | ₩45,695 | ₩45,548 | ₩45,629 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,856 | ₩45,882 | ₩45,682 | ₩45,707 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩46,003 | ₩46,176 | ₩45,856 | ₩46,136 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,722 | ₩45,896 | ₩45,629 | ₩45,896 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,099 | ₩46,099 | ₩45,842 | ₩45,909 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,377 | ₩46,417 | ₩46,203 | ₩46,270 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,896 | ₩46,357 | ₩45,896 | ₩46,310 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,575 | ₩45,602 | ₩45,428 | ₩45,602 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,562 | ₩45,588 | ₩45,455 | ₩45,588 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,375 | ₩45,482 | ₩44,960 | ₩45,161 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,375 | ₩45,415 | ₩45,201 | ₩45,241 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,375 | ₩45,635 | ₩45,335 | ₩45,495 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,789 | ₩45,816 | ₩45,669 | ₩45,722 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,375 | ₩45,508 | ₩45,348 | ₩45,375 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,789 | ₩45,789 | ₩45,669 | ₩45,678 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,056 | ₩46,056 | ₩45,909 | ₩45,949 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,243 | ₩46,243 | ₩46,109 | ₩46,203 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,083 | ₩46,390 | ₩46,056 | ₩46,310 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,682 | ₩45,869 | ₩45,682 | ₩45,832 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,709 | ₩45,802 | ₩45,495 | ₩45,615 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,989 | ₩45,989 | ₩45,856 | ₩45,963 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,403 | ₩46,550 | ₩46,176 | ₩46,216 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,109 | ₩46,363 | ₩46,109 | ₩46,283 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,083 | ₩46,136 | ₩45,989 | ₩46,043 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,109 | ₩46,109 | ₩45,949 | ₩46,056 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,896 | ₩45,989 | ₩45,856 | ₩45,913 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,922 | ₩46,109 | ₩45,922 | ₩46,003 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩46,009 | ₩46,069 | ₩45,762 | ₩45,762 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,216 | ₩46,363 | ₩46,096 | ₩46,115 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,176 | ₩46,216 | ₩46,075 | ₩46,075 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,591 | ₩46,591 | ₩46,363 | ₩46,390 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,737 | ₩46,751 | ₩46,611 | ₩46,645 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,657 | ₩46,737 | ₩46,537 | ₩46,697 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,430 | ₩46,457 | ₩46,337 | ₩46,379 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,524 | ₩46,550 | ₩46,306 | ₩46,306 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,457 | ₩46,591 | ₩46,417 | ₩46,457 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,403 | ₩46,550 | ₩46,350 | ₩46,524 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,377 | ₩46,457 | ₩46,216 | ₩46,259 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,617 | ₩46,671 | ₩46,256 | ₩46,256 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,922 | ₩46,497 | ₩45,896 | ₩46,390 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,455 | ₩45,802 | ₩45,428 | ₩45,762 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,081 | ₩45,214 | ₩44,707 | ₩45,094 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,466 | ₩44,840 | ₩44,413 | ₩44,800 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,506 | ₩44,840 | ₩44,119 | ₩44,119 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,586 | ₩44,827 | ₩44,533 | ₩44,732 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,867 | ₩44,867 | ₩44,413 | ₩44,517 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,479 | ₩44,707 | ₩44,386 | ₩44,479 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,573 | ₩44,586 | ₩44,226 | ₩44,413 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,920 | ₩45,081 | ₩44,914 | ₩44,987 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,813 | ₩45,041 | ₩44,813 | ₩45,041 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,134 | ₩45,147 | ₩44,733 | ₩44,813 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,813 | ₩45,067 | ₩44,813 | ₩44,880 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,415 | ₩45,548 | ₩45,201 | ₩45,361 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,482 | ₩45,508 | ₩45,308 | ₩45,508 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,174 | ₩45,294 | ₩45,054 | ₩45,250 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,294 | ₩45,321 | ₩45,027 | ₩45,041 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,228 | ₩45,351 | ₩45,094 | ₩45,351 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,974 | ₩45,214 | ₩44,960 | ₩45,214 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,840 | ₩44,974 | ₩44,640 | ₩44,960 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,188 | ₩45,228 | ₩45,014 | ₩45,081 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,067 | ₩45,335 | ₩45,067 | ₩45,278 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,081 | ₩45,161 | ₩44,640 | ₩44,867 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,666 | ₩45,014 | ₩44,626 | ₩44,813 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,466 | ₩44,800 | ₩44,413 | ₩44,666 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,413 | ₩44,439 | ₩44,105 | ₩44,426 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,878 | ₩44,105 | ₩43,878 | ₩43,878 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,145 | ₩44,222 | ₩43,798 | ₩43,851 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,985 | ₩44,413 | ₩43,945 | ₩43,998 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,059 | ₩44,266 | ₩44,039 | ₩44,039 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,920 | ₩44,947 | ₩44,546 | ₩44,560 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,974 | ₩44,974 | ₩44,773 | ₩44,840 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,188 | ₩45,201 | ₩44,506 | ₩44,520 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,321 | ₩45,321 | ₩45,134 | ₩45,161 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,134 | ₩45,294 | ₩45,107 | ₩45,113 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,413 | ₩44,546 | ₩44,172 | ₩44,453 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,811 | ₩44,252 | ₩43,664 | ₩44,252 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,972 | ₩44,239 | ₩43,517 | ₩43,664 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,506 | ₩44,506 | ₩44,079 | ₩44,252 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,506 | ₩44,506 | ₩44,172 | ₩44,185 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩45,001 | ₩45,001 | ₩44,212 | ₩44,266 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,960 | ₩45,294 | ₩44,960 | ₩45,281 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,041 | ₩45,081 | ₩44,880 | ₩44,911 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,281 | ₩45,294 | ₩45,134 | ₩45,230 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,214 | ₩45,428 | ₩45,214 | ₩45,319 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,335 | ₩45,401 | ₩45,254 | ₩45,321 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩45,014 | ₩45,375 | ₩45,014 | ₩45,308 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩45,027 | ₩45,034 | ₩44,920 | ₩45,001 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,107 | ₩45,107 | ₩44,920 | ₩44,987 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,867 | ₩44,947 | ₩44,827 | ₩44,827 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,399 | ₩44,680 | ₩44,399 | ₩44,680 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,239 | ₩44,666 | ₩44,239 | ₩44,666 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,306 | ₩44,426 | ₩44,185 | ₩44,226 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,453 | ₩44,653 | ₩44,266 | ₩44,439 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,560 | ₩44,680 | ₩44,446 | ₩44,446 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,760 | ₩44,974 | ₩44,733 | ₩44,974 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,292 | ₩44,707 | ₩44,279 | ₩44,653 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,145 | ₩44,399 | ₩44,145 | ₩44,399 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,479 | ₩44,506 | ₩44,359 | ₩44,359 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,453 | ₩44,506 | ₩44,386 | ₩44,479 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,453 | ₩44,453 | ₩44,252 | ₩44,259 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,119 | ₩44,453 | ₩44,119 | ₩44,453 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,678 | ₩43,785 | ₩43,631 | ₩43,718 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,584 | ₩43,611 | ₩43,304 | ₩43,491 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,798 | ₩43,865 | ₩43,691 | ₩43,704 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,304 | ₩43,642 | ₩43,170 | ₩43,598 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,183 | ₩43,250 | ₩43,052 | ₩43,250 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,237 | ₩43,264 | ₩43,130 | ₩43,249 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,264 | ₩43,424 | ₩43,250 | ₩43,424 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,050 | ₩43,330 | ₩43,036 | ₩43,326 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,090 | ₩43,210 | ₩42,662 | ₩43,007 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,050 | ₩43,083 | ₩42,970 | ₩43,083 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,170 | ₩43,264 | ₩42,777 | ₩42,777 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,090 | ₩43,197 | ₩43,087 | ₩43,087 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,916 | ₩43,330 | ₩42,916 | ₩43,234 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,756 | ₩42,783 | ₩42,649 | ₩42,700 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,395 | ₩42,649 | ₩42,395 | ₩42,649 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,061 | ₩42,288 | ₩42,034 | ₩42,278 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,286 | ₩41,791 | ₩41,233 | ₩41,791 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,446 | ₩41,540 | ₩41,326 | ₩41,385 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,193 | ₩41,540 | ₩41,112 | ₩41,449 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,273 | ₩41,313 | ₩41,032 | ₩41,261 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩40,030 | ₩40,173 | ₩39,816 | ₩40,173 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,070 | ₩40,284 | ₩40,044 | ₩40,284 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,482 | ₩40,150 | ₩39,442 | ₩40,042 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩40,017 | ₩40,204 | ₩39,923 | ₩40,017 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,041 | ₩39,790 | ₩38,975 | ₩39,647 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,935 | ₩38,935 | ₩38,480 | ₩38,629 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,086 | ₩39,112 | ₩38,641 | ₩38,681 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,750 | ₩39,937 | ₩39,381 | ₩39,381 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩40,030 | ₩40,124 | ₩39,937 | ₩40,034 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,803 | ₩40,017 | ₩39,669 | ₩39,830 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,044 | ₩40,404 | ₩39,990 | ₩40,084 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,950 | ₩39,990 | ₩39,469 | ₩39,581 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,977 | ₩40,271 | ₩39,910 | ₩40,129 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,698 | ₩40,698 | ₩40,311 | ₩40,324 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩41,006 | ₩41,072 | ₩40,778 | ₩40,859 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,671 | ₩40,845 | ₩40,671 | ₩40,752 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,845 | ₩40,885 | ₩40,291 | ₩40,378 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,899 | ₩40,925 | ₩40,551 | ₩40,618 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,326 | ₩41,366 | ₩41,059 | ₩41,167 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,219 | ₩41,647 | ₩41,219 | ₩41,307 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,698 | ₩41,393 | ₩40,525 | ₩41,380 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,046 | ₩41,299 | ₩40,965 | ₩41,072 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,754 | ₩41,874 | ₩41,313 | ₩41,687 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,887 | ₩42,008 | ₩41,861 | ₩41,947 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,326 | ₩41,792 | ₩41,086 | ₩41,727 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,674 | ₩42,155 | ₩41,674 | ₩42,049 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,807 | ₩42,048 | ₩41,767 | ₩42,048 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,342 | ₩42,342 | ₩41,954 | ₩42,233 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,241 | ₩42,382 | ₩42,195 | ₩42,376 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,821 | ₩42,101 | ₩41,807 | ₩42,089 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,208 | ₩42,235 | ₩41,700 | ₩41,780 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,901 | ₩42,235 | ₩41,901 | ₩42,235 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,847 | ₩42,008 | ₩41,780 | ₩41,968 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,861 | ₩42,141 | ₩41,834 | ₩42,021 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,513 | ₩41,874 | ₩41,340 | ₩41,794 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,660 | ₩41,901 | ₩41,527 | ₩41,617 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,328 | ₩42,435 | ₩41,647 | ₩41,727 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,155 | ₩42,368 | ₩42,141 | ₩42,141 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,415 | ₩42,569 | ₩42,395 | ₩42,395 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,275 | ₩42,596 | ₩42,275 | ₩42,475 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,834 | ₩42,395 | ₩41,834 | ₩42,386 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,874 | ₩41,981 | ₩41,540 | ₩41,580 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,355 | ₩42,422 | ₩41,981 | ₩42,101 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,769 | ₩42,783 | ₩42,074 | ₩42,282 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,515 | ₩42,796 | ₩42,515 | ₩42,662 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,569 | ₩42,602 | ₩42,355 | ₩42,499 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,181 | ₩42,628 | ₩42,115 | ₩42,628 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,662 | ₩42,769 | ₩42,662 | ₩42,769 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,783 | ₩42,809 | ₩42,756 | ₩42,756 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,562 | ₩42,716 | ₩42,562 | ₩42,630 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,342 | ₩42,449 | ₩42,322 | ₩42,430 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,342 | ₩42,515 | ₩42,342 | ₩42,395 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,914 | ₩42,275 | ₩41,861 | ₩42,235 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,074 | ₩42,248 | ₩41,760 | ₩41,782 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,809 | ₩42,809 | ₩42,702 | ₩42,712 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,836 | ₩42,903 | ₩42,676 | ₩42,737 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,689 | ₩42,689 | ₩42,392 | ₩42,587 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,050 | ₩43,050 | ₩42,729 | ₩42,916 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,916 | ₩43,090 | ₩42,889 | ₩43,090 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,689 | ₩43,023 | ₩42,689 | ₩43,003 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,662 | ₩42,689 | ₩42,609 | ₩42,642 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,809 | ₩42,836 | ₩42,622 | ₩42,637 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,489 | ₩42,823 | ₩42,489 | ₩42,769 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,315 | ₩42,622 | ₩42,315 | ₩42,462 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,342 | ₩42,342 | ₩42,048 | ₩42,201 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,462 | ₩42,462 | ₩42,101 | ₩42,101 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,515 | ₩42,575 | ₩42,489 | ₩42,495 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,596 | ₩42,596 | ₩42,475 | ₩42,515 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,716 | ₩42,756 | ₩42,636 | ₩42,701 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,502 | ₩42,729 | ₩42,502 | ₩42,729 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,332 | ₩42,609 | ₩42,328 | ₩42,605 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,208 | ₩42,382 | ₩42,208 | ₩42,382 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,861 | ₩42,054 | ₩41,861 | ₩42,004 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,801 | ₩41,914 | ₩41,607 | ₩41,708 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,968 | ₩42,008 | ₩41,620 | ₩41,620 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩42,021 | ₩42,115 | ₩41,901 | ₩42,101 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,395 | ₩42,408 | ₩42,101 | ₩42,168 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,689 | ₩42,689 | ₩42,181 | ₩42,355 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,422 | ₩42,689 | ₩42,422 | ₩42,661 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,288 | ₩42,609 | ₩42,235 | ₩42,593 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,342 | ₩42,422 | ₩42,302 | ₩42,311 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,435 | ₩42,435 | ₩42,275 | ₩42,368 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,515 | ₩42,602 | ₩42,422 | ₩42,497 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,368 | ₩42,382 | ₩42,241 | ₩42,335 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,181 | ₩42,395 | ₩42,155 | ₩42,363 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,302 | ₩42,328 | ₩42,128 | ₩42,275 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,208 | ₩42,355 | ₩42,151 | ₩42,151 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,315 | ₩42,382 | ₩42,315 | ₩42,359 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,115 | ₩42,315 | ₩42,074 | ₩42,284 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,580 | ₩41,994 | ₩41,540 | ₩41,994 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,112 | ₩41,553 | ₩41,112 | ₩41,532 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,484 | ₩41,046 | ₩40,484 | ₩40,891 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,714 | ₩41,821 | ₩40,484 | ₩40,561 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,353 | ₩41,353 | ₩40,979 | ₩41,091 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,072 | ₩41,152 | ₩40,752 | ₩40,952 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,553 | ₩41,567 | ₩41,032 | ₩41,202 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,313 | ₩41,674 | ₩41,266 | ₩41,525 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,981 | ₩42,008 | ₩41,540 | ₩41,545 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,275 | ₩42,275 | ₩42,148 | ₩42,275 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,048 | ₩42,302 | ₩42,008 | ₩42,302 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,927 | ₩42,155 | ₩41,874 | ₩42,155 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,273 | ₩41,577 | ₩41,006 | ₩41,577 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,834 | ₩41,834 | ₩41,406 | ₩41,527 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,780 | ₩42,074 | ₩41,780 | ₩41,927 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,941 | ₩41,981 | ₩41,754 | ₩41,834 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,221 | ₩42,235 | ₩42,048 | ₩42,189 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,155 | ₩42,302 | ₩42,141 | ₩42,235 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,101 | ₩42,248 | ₩41,994 | ₩42,061 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,435 | ₩42,502 | ₩42,235 | ₩42,342 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,428 | ₩42,515 | ₩42,328 | ₩42,475 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,128 | ₩42,315 | ₩42,128 | ₩42,261 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,834 | ₩41,887 | ₩41,805 | ₩41,805 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,473 | ₩41,607 | ₩41,460 | ₩41,531 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,446 | ₩41,473 | ₩41,191 | ₩41,313 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,487 | ₩41,567 | ₩41,433 | ₩41,513 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,366 | ₩41,553 | ₩41,353 | ₩41,508 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,869 | ₩41,086 | ₩40,805 | ₩41,086 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,299 | ₩41,299 | ₩40,752 | ₩40,883 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,340 | ₩41,540 | ₩40,832 | ₩41,118 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,899 | ₩41,219 | ₩40,899 | ₩41,046 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,885 | ₩41,099 | ₩40,885 | ₩41,074 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,660 | ₩41,660 | ₩40,498 | ₩40,498 | -2.79% | 12.4만 |
|---|