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 | ₩46,244 | ₩46,391 | ₩46,217 | ₩46,351 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,124 | ₩46,230 | ₩45,950 | ₩46,070 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,150 | ₩46,310 | ₩46,070 | ₩46,310 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,457 | ₩46,564 | ₩46,417 | ₩46,431 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,950 | ₩46,257 | ₩45,923 | ₩46,137 | +0.41% | 3만 |
| 2026.10.02 | ₩45,830 | ₩45,910 | ₩45,830 | ₩45,870 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,349 | ₩45,603 | ₩45,296 | ₩45,563 | +0.47% | 15만 |
| 2026.09.30 | ₩45,696 | ₩45,870 | ₩45,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,416 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,650 | ₩45,656 | ₩45,509 | ₩45,590 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,817 | ₩45,843 | ₩45,643 | ₩45,668 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩45,963 | ₩46,137 | ₩45,817 | ₩46,097 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,683 | ₩45,857 | ₩45,590 | ₩45,857 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,059 | ₩46,059 | ₩45,803 | ₩45,870 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,337 | ₩46,377 | ₩46,164 | ₩46,230 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,857 | ₩46,317 | ₩45,857 | ₩46,270 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,536 | ₩45,563 | ₩45,389 | ₩45,563 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,523 | ₩45,550 | ₩45,416 | ₩45,550 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,336 | ₩45,443 | ₩44,922 | ₩45,122 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,336 | ₩45,376 | ₩45,162 | ₩45,202 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,336 | ₩45,596 | ₩45,296 | ₩45,456 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,750 | ₩45,776 | ₩45,630 | ₩45,683 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,336 | ₩45,469 | ₩45,309 | ₩45,336 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,750 | ₩45,750 | ₩45,630 | ₩45,639 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,017 | ₩46,017 | ₩45,870 | ₩45,910 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,204 | ₩46,204 | ₩46,070 | ₩46,164 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,043 | ₩46,351 | ₩46,017 | ₩46,270 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,643 | ₩45,830 | ₩45,643 | ₩45,792 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,670 | ₩45,763 | ₩45,456 | ₩45,576 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,950 | ₩45,950 | ₩45,817 | ₩45,923 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,364 | ₩46,511 | ₩46,137 | ₩46,177 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,070 | ₩46,324 | ₩46,070 | ₩46,244 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,043 | ₩46,097 | ₩45,950 | ₩46,003 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,070 | ₩46,070 | ₩45,910 | ₩46,017 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,857 | ₩45,950 | ₩45,817 | ₩45,874 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,883 | ₩46,070 | ₩45,883 | ₩45,963 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩45,970 | ₩46,030 | ₩45,723 | ₩45,723 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,177 | ₩46,324 | ₩46,057 | ₩46,075 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,137 | ₩46,177 | ₩46,035 | ₩46,035 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,551 | ₩46,551 | ₩46,324 | ₩46,351 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,698 | ₩46,711 | ₩46,571 | ₩46,605 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,617 | ₩46,698 | ₩46,497 | ₩46,658 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,391 | ₩46,417 | ₩46,297 | ₩46,340 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,484 | ₩46,511 | ₩46,266 | ₩46,266 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,417 | ₩46,551 | ₩46,377 | ₩46,417 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,364 | ₩46,511 | ₩46,310 | ₩46,484 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,337 | ₩46,417 | ₩46,177 | ₩46,220 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,577 | ₩46,631 | ₩46,217 | ₩46,217 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,883 | ₩46,457 | ₩45,857 | ₩46,351 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,416 | ₩45,763 | ₩45,389 | ₩45,723 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,042 | ₩45,176 | ₩44,668 | ₩45,056 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,428 | ₩44,802 | ₩44,375 | ₩44,762 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,468 | ₩44,802 | ₩44,081 | ₩44,081 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,548 | ₩44,789 | ₩44,495 | ₩44,694 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,829 | ₩44,829 | ₩44,375 | ₩44,479 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,441 | ₩44,668 | ₩44,348 | ₩44,441 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,535 | ₩44,548 | ₩44,188 | ₩44,375 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,882 | ₩45,042 | ₩44,875 | ₩44,949 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,775 | ₩45,002 | ₩44,775 | ₩45,002 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,096 | ₩45,109 | ₩44,695 | ₩44,775 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,775 | ₩45,029 | ₩44,775 | ₩44,842 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,376 | ₩45,509 | ₩45,162 | ₩45,323 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,443 | ₩45,469 | ₩45,269 | ₩45,469 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,136 | ₩45,256 | ₩45,016 | ₩45,212 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,256 | ₩45,283 | ₩44,989 | ₩45,002 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,189 | ₩45,312 | ₩45,056 | ₩45,312 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,935 | ₩45,176 | ₩44,922 | ₩45,176 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,802 | ₩44,935 | ₩44,602 | ₩44,922 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,149 | ₩45,189 | ₩44,975 | ₩45,042 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,029 | ₩45,296 | ₩45,029 | ₩45,240 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,042 | ₩45,122 | ₩44,602 | ₩44,829 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,628 | ₩44,975 | ₩44,588 | ₩44,775 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,428 | ₩44,762 | ₩44,375 | ₩44,628 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,375 | ₩44,401 | ₩44,068 | ₩44,388 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,841 | ₩44,068 | ₩43,841 | ₩43,841 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,108 | ₩44,184 | ₩43,761 | ₩43,814 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,948 | ₩44,375 | ₩43,907 | ₩43,961 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,021 | ₩44,228 | ₩44,001 | ₩44,001 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,882 | ₩44,909 | ₩44,508 | ₩44,522 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,935 | ₩44,935 | ₩44,735 | ₩44,802 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,149 | ₩45,162 | ₩44,468 | ₩44,482 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,283 | ₩45,283 | ₩45,096 | ₩45,122 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,096 | ₩45,256 | ₩45,069 | ₩45,074 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,375 | ₩44,508 | ₩44,134 | ₩44,415 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,774 | ₩44,215 | ₩43,627 | ₩44,215 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,934 | ₩44,201 | ₩43,480 | ₩43,627 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,468 | ₩44,468 | ₩44,041 | ₩44,215 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,468 | ₩44,468 | ₩44,134 | ₩44,148 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩44,962 | ₩44,962 | ₩44,174 | ₩44,228 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,922 | ₩45,256 | ₩44,922 | ₩45,242 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,002 | ₩45,042 | ₩44,842 | ₩44,873 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,242 | ₩45,256 | ₩45,096 | ₩45,192 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,176 | ₩45,389 | ₩45,176 | ₩45,280 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,296 | ₩45,363 | ₩45,216 | ₩45,283 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩44,975 | ₩45,336 | ₩44,975 | ₩45,269 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩44,989 | ₩44,996 | ₩44,882 | ₩44,962 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,069 | ₩45,069 | ₩44,882 | ₩44,949 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,829 | ₩44,909 | ₩44,789 | ₩44,789 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,361 | ₩44,642 | ₩44,361 | ₩44,642 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,201 | ₩44,628 | ₩44,201 | ₩44,628 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,268 | ₩44,388 | ₩44,148 | ₩44,188 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,415 | ₩44,615 | ₩44,228 | ₩44,401 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,522 | ₩44,642 | ₩44,408 | ₩44,408 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,722 | ₩44,935 | ₩44,695 | ₩44,935 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,255 | ₩44,668 | ₩44,241 | ₩44,615 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,108 | ₩44,361 | ₩44,108 | ₩44,361 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,441 | ₩44,468 | ₩44,321 | ₩44,321 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,415 | ₩44,468 | ₩44,348 | ₩44,441 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,415 | ₩44,415 | ₩44,215 | ₩44,221 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,081 | ₩44,415 | ₩44,081 | ₩44,415 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,640 | ₩43,747 | ₩43,594 | ₩43,681 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,547 | ₩43,574 | ₩43,267 | ₩43,454 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,761 | ₩43,827 | ₩43,654 | ₩43,667 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,267 | ₩43,604 | ₩43,133 | ₩43,560 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,147 | ₩43,213 | ₩43,016 | ₩43,213 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,200 | ₩43,227 | ₩43,093 | ₩43,212 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,227 | ₩43,387 | ₩43,213 | ₩43,387 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,013 | ₩43,293 | ₩43,000 | ₩43,289 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,053 | ₩43,173 | ₩42,626 | ₩42,970 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,013 | ₩43,046 | ₩42,933 | ₩43,046 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,133 | ₩43,227 | ₩42,741 | ₩42,741 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,053 | ₩43,160 | ₩43,050 | ₩43,050 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,880 | ₩43,293 | ₩42,880 | ₩43,197 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,719 | ₩42,746 | ₩42,613 | ₩42,663 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,359 | ₩42,613 | ₩42,359 | ₩42,613 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,025 | ₩42,252 | ₩41,998 | ₩42,241 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,251 | ₩41,756 | ₩41,197 | ₩41,756 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,411 | ₩41,505 | ₩41,291 | ₩41,350 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,157 | ₩41,505 | ₩41,077 | ₩41,414 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,238 | ₩41,278 | ₩40,997 | ₩41,226 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩39,996 | ₩40,139 | ₩39,782 | ₩40,139 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,036 | ₩40,250 | ₩40,009 | ₩40,250 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,449 | ₩40,116 | ₩39,409 | ₩40,008 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩39,983 | ₩40,170 | ₩39,889 | ₩39,983 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,008 | ₩39,756 | ₩38,941 | ₩39,613 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,901 | ₩38,901 | ₩38,447 | ₩38,596 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,052 | ₩39,079 | ₩38,608 | ₩38,648 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,716 | ₩39,903 | ₩39,347 | ₩39,347 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩39,996 | ₩40,089 | ₩39,903 | ₩40,000 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,769 | ₩39,983 | ₩39,636 | ₩39,796 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,009 | ₩40,370 | ₩39,956 | ₩40,049 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,916 | ₩39,956 | ₩39,435 | ₩39,547 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,943 | ₩40,236 | ₩39,876 | ₩40,095 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,663 | ₩40,663 | ₩40,276 | ₩40,290 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩40,971 | ₩41,037 | ₩40,744 | ₩40,824 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,637 | ₩40,810 | ₩40,637 | ₩40,717 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,810 | ₩40,850 | ₩40,256 | ₩40,343 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,864 | ₩40,890 | ₩40,517 | ₩40,583 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,291 | ₩41,331 | ₩41,024 | ₩41,132 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,184 | ₩41,611 | ₩41,184 | ₩41,272 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,663 | ₩41,358 | ₩40,490 | ₩41,344 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,011 | ₩41,264 | ₩40,930 | ₩41,037 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,718 | ₩41,838 | ₩41,278 | ₩41,651 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,852 | ₩41,972 | ₩41,825 | ₩41,912 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,291 | ₩41,757 | ₩41,051 | ₩41,691 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,638 | ₩42,119 | ₩41,638 | ₩42,013 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,772 | ₩42,012 | ₩41,731 | ₩42,012 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,306 | ₩42,306 | ₩41,918 | ₩42,197 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,205 | ₩42,346 | ₩42,159 | ₩42,340 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,785 | ₩42,065 | ₩41,772 | ₩42,053 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,172 | ₩42,199 | ₩41,665 | ₩41,745 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,865 | ₩42,199 | ₩41,865 | ₩42,199 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,812 | ₩41,972 | ₩41,745 | ₩41,932 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,825 | ₩42,105 | ₩41,798 | ₩41,985 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,478 | ₩41,838 | ₩41,304 | ₩41,758 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,625 | ₩41,865 | ₩41,491 | ₩41,582 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,292 | ₩42,399 | ₩41,611 | ₩41,691 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,119 | ₩42,332 | ₩42,105 | ₩42,105 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,379 | ₩42,532 | ₩42,359 | ₩42,359 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,239 | ₩42,559 | ₩42,239 | ₩42,439 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,798 | ₩42,359 | ₩41,798 | ₩42,350 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,838 | ₩41,945 | ₩41,505 | ₩41,545 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,319 | ₩42,386 | ₩41,945 | ₩42,065 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,733 | ₩42,746 | ₩42,039 | ₩42,245 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,479 | ₩42,759 | ₩42,479 | ₩42,626 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,532 | ₩42,566 | ₩42,319 | ₩42,463 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,145 | ₩42,591 | ₩42,079 | ₩42,591 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,626 | ₩42,733 | ₩42,626 | ₩42,733 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,746 | ₩42,773 | ₩42,719 | ₩42,719 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,526 | ₩42,679 | ₩42,526 | ₩42,594 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,306 | ₩42,412 | ₩42,285 | ₩42,394 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,306 | ₩42,479 | ₩42,306 | ₩42,359 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,878 | ₩42,239 | ₩41,825 | ₩42,199 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,039 | ₩42,212 | ₩41,725 | ₩41,746 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,773 | ₩42,773 | ₩42,666 | ₩42,675 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,799 | ₩42,866 | ₩42,639 | ₩42,701 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,653 | ₩42,653 | ₩42,356 | ₩42,551 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,013 | ₩43,013 | ₩42,693 | ₩42,880 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,880 | ₩43,053 | ₩42,853 | ₩43,053 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,653 | ₩42,986 | ₩42,653 | ₩42,966 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,626 | ₩42,653 | ₩42,573 | ₩42,606 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,773 | ₩42,799 | ₩42,586 | ₩42,601 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,452 | ₩42,786 | ₩42,452 | ₩42,733 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,279 | ₩42,586 | ₩42,279 | ₩42,426 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,306 | ₩42,306 | ₩42,012 | ₩42,165 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,426 | ₩42,426 | ₩42,065 | ₩42,065 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,479 | ₩42,539 | ₩42,452 | ₩42,459 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,559 | ₩42,559 | ₩42,439 | ₩42,479 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,679 | ₩42,719 | ₩42,599 | ₩42,665 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,466 | ₩42,693 | ₩42,466 | ₩42,693 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,296 | ₩42,573 | ₩42,292 | ₩42,569 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,172 | ₩42,346 | ₩42,172 | ₩42,346 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,825 | ₩42,018 | ₩41,825 | ₩41,968 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,765 | ₩41,878 | ₩41,571 | ₩41,673 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,932 | ₩41,972 | ₩41,585 | ₩41,585 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩41,985 | ₩42,079 | ₩41,865 | ₩42,065 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,359 | ₩42,372 | ₩42,065 | ₩42,132 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,653 | ₩42,653 | ₩42,145 | ₩42,319 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,386 | ₩42,653 | ₩42,386 | ₩42,625 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,252 | ₩42,573 | ₩42,199 | ₩42,556 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,306 | ₩42,386 | ₩42,265 | ₩42,275 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,399 | ₩42,399 | ₩42,239 | ₩42,332 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,479 | ₩42,566 | ₩42,386 | ₩42,460 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,332 | ₩42,346 | ₩42,205 | ₩42,299 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,145 | ₩42,359 | ₩42,119 | ₩42,327 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,265 | ₩42,292 | ₩42,092 | ₩42,239 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,172 | ₩42,319 | ₩42,115 | ₩42,115 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,279 | ₩42,346 | ₩42,279 | ₩42,323 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,079 | ₩42,279 | ₩42,039 | ₩42,248 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,545 | ₩41,958 | ₩41,505 | ₩41,958 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,077 | ₩41,518 | ₩41,077 | ₩41,497 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,450 | ₩41,011 | ₩40,450 | ₩40,856 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,678 | ₩41,785 | ₩40,450 | ₩40,526 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,318 | ₩41,318 | ₩40,944 | ₩41,056 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,037 | ₩41,117 | ₩40,717 | ₩40,917 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,518 | ₩41,531 | ₩40,997 | ₩41,167 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,278 | ₩41,638 | ₩41,231 | ₩41,490 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,945 | ₩41,972 | ₩41,505 | ₩41,510 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,239 | ₩42,239 | ₩42,112 | ₩42,239 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,012 | ₩42,265 | ₩41,972 | ₩42,265 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,892 | ₩42,119 | ₩41,838 | ₩42,119 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,238 | ₩41,542 | ₩40,971 | ₩41,542 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,798 | ₩41,798 | ₩41,371 | ₩41,491 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,745 | ₩42,039 | ₩41,745 | ₩41,892 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,905 | ₩41,945 | ₩41,718 | ₩41,798 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,185 | ₩42,199 | ₩42,012 | ₩42,153 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,119 | ₩42,265 | ₩42,105 | ₩42,199 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,065 | ₩42,212 | ₩41,958 | ₩42,025 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,399 | ₩42,466 | ₩42,199 | ₩42,306 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,392 | ₩42,479 | ₩42,292 | ₩42,439 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,092 | ₩42,279 | ₩42,092 | ₩42,225 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,798 | ₩41,852 | ₩41,769 | ₩41,769 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,438 | ₩41,571 | ₩41,424 | ₩41,495 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,411 | ₩41,438 | ₩41,156 | ₩41,278 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,451 | ₩41,531 | ₩41,398 | ₩41,478 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,331 | ₩41,518 | ₩41,318 | ₩41,472 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,834 | ₩41,051 | ₩40,770 | ₩41,051 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,264 | ₩41,264 | ₩40,717 | ₩40,848 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,304 | ₩41,505 | ₩40,797 | ₩41,083 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,864 | ₩41,184 | ₩40,864 | ₩41,011 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,850 | ₩41,064 | ₩40,850 | ₩41,039 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,625 | ₩41,625 | ₩40,463 | ₩40,463 | -2.79% | 12.4만 |
|---|