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 | ₩46,237 | ₩46,384 | ₩46,210 | ₩46,344 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,117 | ₩46,223 | ₩45,943 | ₩46,063 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,143 | ₩46,304 | ₩46,063 | ₩46,304 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,450 | ₩46,557 | ₩46,410 | ₩46,424 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,943 | ₩46,250 | ₩45,916 | ₩46,130 | +0.41% | 3만 |
| 2026.10.02 | ₩45,823 | ₩45,903 | ₩45,823 | ₩45,863 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,342 | ₩45,596 | ₩45,289 | ₩45,556 | +0.47% | 15만 |
| 2026.09.30 | ₩45,690 | ₩45,863 | ₩45,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,409 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,643 | ₩45,649 | ₩45,503 | ₩45,583 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,810 | ₩45,836 | ₩45,636 | ₩45,661 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩45,956 | ₩46,130 | ₩45,810 | ₩46,090 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,676 | ₩45,850 | ₩45,583 | ₩45,850 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,053 | ₩46,053 | ₩45,796 | ₩45,863 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,330 | ₩46,370 | ₩46,157 | ₩46,223 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,850 | ₩46,310 | ₩45,850 | ₩46,263 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,529 | ₩45,556 | ₩45,383 | ₩45,556 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,516 | ₩45,543 | ₩45,409 | ₩45,543 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,329 | ₩45,436 | ₩44,915 | ₩45,116 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,329 | ₩45,369 | ₩45,156 | ₩45,196 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,329 | ₩45,589 | ₩45,289 | ₩45,449 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,743 | ₩45,770 | ₩45,623 | ₩45,676 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,329 | ₩45,463 | ₩45,302 | ₩45,329 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,743 | ₩45,743 | ₩45,623 | ₩45,632 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,010 | ₩46,010 | ₩45,863 | ₩45,903 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,197 | ₩46,197 | ₩46,063 | ₩46,157 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,037 | ₩46,344 | ₩46,010 | ₩46,263 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,636 | ₩45,823 | ₩45,636 | ₩45,786 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,663 | ₩45,756 | ₩45,449 | ₩45,569 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,943 | ₩45,943 | ₩45,810 | ₩45,916 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,357 | ₩46,504 | ₩46,130 | ₩46,170 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,063 | ₩46,317 | ₩46,063 | ₩46,237 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,037 | ₩46,090 | ₩45,943 | ₩45,997 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,063 | ₩46,063 | ₩45,903 | ₩46,010 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,850 | ₩45,943 | ₩45,810 | ₩45,867 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,876 | ₩46,063 | ₩45,876 | ₩45,956 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩45,963 | ₩46,023 | ₩45,716 | ₩45,716 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,170 | ₩46,317 | ₩46,050 | ₩46,069 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,130 | ₩46,170 | ₩46,029 | ₩46,029 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,544 | ₩46,544 | ₩46,317 | ₩46,344 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,691 | ₩46,704 | ₩46,564 | ₩46,599 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,611 | ₩46,691 | ₩46,490 | ₩46,651 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,384 | ₩46,410 | ₩46,290 | ₩46,333 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,477 | ₩46,504 | ₩46,259 | ₩46,259 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,410 | ₩46,544 | ₩46,370 | ₩46,410 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,357 | ₩46,504 | ₩46,304 | ₩46,477 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,330 | ₩46,410 | ₩46,170 | ₩46,213 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,570 | ₩46,624 | ₩46,210 | ₩46,210 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,876 | ₩46,450 | ₩45,850 | ₩46,344 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,409 | ₩45,756 | ₩45,383 | ₩45,716 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,035 | ₩45,169 | ₩44,662 | ₩45,049 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,421 | ₩44,795 | ₩44,368 | ₩44,755 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,462 | ₩44,795 | ₩44,074 | ₩44,074 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,542 | ₩44,782 | ₩44,488 | ₩44,687 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,822 | ₩44,822 | ₩44,368 | ₩44,472 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,435 | ₩44,662 | ₩44,341 | ₩44,435 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,528 | ₩44,542 | ₩44,181 | ₩44,368 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,875 | ₩45,035 | ₩44,869 | ₩44,942 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,769 | ₩44,995 | ₩44,769 | ₩44,995 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,089 | ₩45,102 | ₩44,688 | ₩44,769 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,769 | ₩45,022 | ₩44,769 | ₩44,835 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,369 | ₩45,503 | ₩45,156 | ₩45,316 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,436 | ₩45,463 | ₩45,262 | ₩45,463 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,129 | ₩45,249 | ₩45,009 | ₩45,205 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,249 | ₩45,276 | ₩44,982 | ₩44,995 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,182 | ₩45,305 | ₩45,049 | ₩45,305 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,929 | ₩45,169 | ₩44,915 | ₩45,169 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,795 | ₩44,929 | ₩44,595 | ₩44,915 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,142 | ₩45,182 | ₩44,969 | ₩45,035 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,022 | ₩45,289 | ₩45,022 | ₩45,233 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,035 | ₩45,116 | ₩44,595 | ₩44,822 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,622 | ₩44,969 | ₩44,582 | ₩44,769 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,421 | ₩44,755 | ₩44,368 | ₩44,622 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,368 | ₩44,395 | ₩44,061 | ₩44,381 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,834 | ₩44,061 | ₩43,834 | ₩43,834 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,101 | ₩44,177 | ₩43,754 | ₩43,807 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,941 | ₩44,368 | ₩43,901 | ₩43,954 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,014 | ₩44,221 | ₩43,994 | ₩43,994 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,875 | ₩44,902 | ₩44,502 | ₩44,515 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,929 | ₩44,929 | ₩44,728 | ₩44,795 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,142 | ₩45,156 | ₩44,462 | ₩44,475 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,276 | ₩45,276 | ₩45,089 | ₩45,116 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,089 | ₩45,249 | ₩45,062 | ₩45,068 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,368 | ₩44,502 | ₩44,128 | ₩44,408 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,767 | ₩44,208 | ₩43,621 | ₩44,208 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,928 | ₩44,195 | ₩43,474 | ₩43,621 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,462 | ₩44,462 | ₩44,034 | ₩44,208 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,462 | ₩44,462 | ₩44,128 | ₩44,141 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩44,955 | ₩44,955 | ₩44,168 | ₩44,221 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,915 | ₩45,249 | ₩44,915 | ₩45,236 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩44,995 | ₩45,035 | ₩44,835 | ₩44,866 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,236 | ₩45,249 | ₩45,089 | ₩45,185 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,169 | ₩45,383 | ₩45,169 | ₩45,273 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,289 | ₩45,356 | ₩45,209 | ₩45,276 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩44,969 | ₩45,329 | ₩44,969 | ₩45,262 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩44,982 | ₩44,989 | ₩44,875 | ₩44,955 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,062 | ₩45,062 | ₩44,875 | ₩44,942 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,822 | ₩44,902 | ₩44,782 | ₩44,782 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,355 | ₩44,635 | ₩44,355 | ₩44,635 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,195 | ₩44,622 | ₩44,195 | ₩44,622 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,261 | ₩44,381 | ₩44,141 | ₩44,181 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,408 | ₩44,608 | ₩44,221 | ₩44,395 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,515 | ₩44,635 | ₩44,401 | ₩44,401 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,715 | ₩44,929 | ₩44,688 | ₩44,929 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,248 | ₩44,662 | ₩44,235 | ₩44,608 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,101 | ₩44,355 | ₩44,101 | ₩44,355 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,435 | ₩44,462 | ₩44,315 | ₩44,315 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,408 | ₩44,462 | ₩44,341 | ₩44,435 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,408 | ₩44,408 | ₩44,208 | ₩44,215 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,074 | ₩44,408 | ₩44,074 | ₩44,408 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,634 | ₩43,741 | ₩43,587 | ₩43,674 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,541 | ₩43,567 | ₩43,260 | ₩43,447 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,754 | ₩43,821 | ₩43,647 | ₩43,661 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,260 | ₩43,598 | ₩43,127 | ₩43,554 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,140 | ₩43,207 | ₩43,009 | ₩43,207 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,193 | ₩43,220 | ₩43,087 | ₩43,205 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,220 | ₩43,380 | ₩43,207 | ₩43,380 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,007 | ₩43,287 | ₩42,993 | ₩43,283 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,047 | ₩43,167 | ₩42,620 | ₩42,964 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,007 | ₩43,040 | ₩42,927 | ₩43,040 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,127 | ₩43,220 | ₩42,734 | ₩42,734 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,047 | ₩43,153 | ₩43,044 | ₩43,044 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,873 | ₩43,287 | ₩42,873 | ₩43,191 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,713 | ₩42,740 | ₩42,606 | ₩42,657 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,353 | ₩42,606 | ₩42,353 | ₩42,606 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,019 | ₩42,246 | ₩41,992 | ₩42,235 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,245 | ₩41,749 | ₩41,191 | ₩41,749 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,405 | ₩41,498 | ₩41,285 | ₩41,343 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,151 | ₩41,498 | ₩41,071 | ₩41,408 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,231 | ₩41,271 | ₩40,991 | ₩41,219 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩39,990 | ₩40,133 | ₩39,776 | ₩40,133 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,030 | ₩40,244 | ₩40,003 | ₩40,244 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,443 | ₩40,110 | ₩39,403 | ₩40,002 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩39,977 | ₩40,164 | ₩39,883 | ₩39,977 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,002 | ₩39,750 | ₩38,936 | ₩39,607 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,895 | ₩38,895 | ₩38,442 | ₩38,590 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,046 | ₩39,073 | ₩38,602 | ₩38,642 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,710 | ₩39,897 | ₩39,341 | ₩39,341 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩39,990 | ₩40,083 | ₩39,897 | ₩39,994 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,763 | ₩39,977 | ₩39,630 | ₩39,790 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,003 | ₩40,364 | ₩39,950 | ₩40,043 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,910 | ₩39,950 | ₩39,429 | ₩39,542 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,937 | ₩40,230 | ₩39,870 | ₩40,089 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,657 | ₩40,657 | ₩40,270 | ₩40,284 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩40,964 | ₩41,031 | ₩40,737 | ₩40,818 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,631 | ₩40,804 | ₩40,631 | ₩40,711 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,804 | ₩40,844 | ₩40,250 | ₩40,337 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,858 | ₩40,884 | ₩40,511 | ₩40,577 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,285 | ₩41,325 | ₩41,018 | ₩41,126 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,178 | ₩41,605 | ₩41,178 | ₩41,266 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,657 | ₩41,351 | ₩40,484 | ₩41,338 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,004 | ₩41,258 | ₩40,924 | ₩41,031 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,712 | ₩41,832 | ₩41,271 | ₩41,645 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,845 | ₩41,965 | ₩41,819 | ₩41,905 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,285 | ₩41,751 | ₩41,044 | ₩41,685 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,632 | ₩42,112 | ₩41,632 | ₩42,007 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,765 | ₩42,006 | ₩41,725 | ₩42,006 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,299 | ₩42,299 | ₩41,912 | ₩42,191 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,199 | ₩42,339 | ₩42,152 | ₩42,334 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,779 | ₩42,059 | ₩41,765 | ₩42,047 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,166 | ₩42,192 | ₩41,658 | ₩41,739 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,859 | ₩42,192 | ₩41,859 | ₩42,192 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,805 | ₩41,965 | ₩41,739 | ₩41,925 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,819 | ₩42,099 | ₩41,792 | ₩41,979 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,472 | ₩41,832 | ₩41,298 | ₩41,752 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,618 | ₩41,859 | ₩41,485 | ₩41,576 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,286 | ₩42,393 | ₩41,605 | ₩41,685 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,112 | ₩42,326 | ₩42,099 | ₩42,099 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,373 | ₩42,526 | ₩42,353 | ₩42,353 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,232 | ₩42,553 | ₩42,232 | ₩42,433 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,792 | ₩42,353 | ₩41,792 | ₩42,343 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,832 | ₩41,939 | ₩41,498 | ₩41,538 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,313 | ₩42,379 | ₩41,939 | ₩42,059 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,726 | ₩42,740 | ₩42,032 | ₩42,239 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,473 | ₩42,753 | ₩42,473 | ₩42,620 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,526 | ₩42,559 | ₩42,313 | ₩42,457 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,139 | ₩42,585 | ₩42,072 | ₩42,585 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,620 | ₩42,726 | ₩42,620 | ₩42,726 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,740 | ₩42,766 | ₩42,713 | ₩42,713 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,519 | ₩42,673 | ₩42,519 | ₩42,587 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,299 | ₩42,406 | ₩42,279 | ₩42,387 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,299 | ₩42,473 | ₩42,299 | ₩42,353 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,872 | ₩42,232 | ₩41,819 | ₩42,192 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,032 | ₩42,206 | ₩41,719 | ₩41,740 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,766 | ₩42,766 | ₩42,660 | ₩42,669 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,793 | ₩42,860 | ₩42,633 | ₩42,694 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,646 | ₩42,646 | ₩42,350 | ₩42,545 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,007 | ₩43,007 | ₩42,686 | ₩42,873 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,873 | ₩43,047 | ₩42,846 | ₩43,047 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,646 | ₩42,980 | ₩42,646 | ₩42,960 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,620 | ₩42,646 | ₩42,566 | ₩42,600 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,766 | ₩42,793 | ₩42,579 | ₩42,594 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,446 | ₩42,780 | ₩42,446 | ₩42,726 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,272 | ₩42,579 | ₩42,272 | ₩42,419 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,299 | ₩42,299 | ₩42,006 | ₩42,159 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,419 | ₩42,419 | ₩42,059 | ₩42,059 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,473 | ₩42,533 | ₩42,446 | ₩42,453 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,553 | ₩42,553 | ₩42,433 | ₩42,473 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,673 | ₩42,713 | ₩42,593 | ₩42,658 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,459 | ₩42,686 | ₩42,459 | ₩42,686 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,290 | ₩42,566 | ₩42,286 | ₩42,562 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,166 | ₩42,339 | ₩42,166 | ₩42,339 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,819 | ₩42,012 | ₩41,819 | ₩41,961 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,759 | ₩41,872 | ₩41,565 | ₩41,666 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,925 | ₩41,965 | ₩41,578 | ₩41,578 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩41,979 | ₩42,072 | ₩41,859 | ₩42,059 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,353 | ₩42,366 | ₩42,059 | ₩42,126 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,646 | ₩42,646 | ₩42,139 | ₩42,313 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,379 | ₩42,646 | ₩42,379 | ₩42,618 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,246 | ₩42,566 | ₩42,192 | ₩42,550 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,299 | ₩42,379 | ₩42,259 | ₩42,268 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,393 | ₩42,393 | ₩42,232 | ₩42,326 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,473 | ₩42,559 | ₩42,379 | ₩42,454 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,326 | ₩42,339 | ₩42,199 | ₩42,293 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,139 | ₩42,353 | ₩42,112 | ₩42,321 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,259 | ₩42,286 | ₩42,086 | ₩42,232 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,166 | ₩42,313 | ₩42,108 | ₩42,108 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,272 | ₩42,339 | ₩42,272 | ₩42,317 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,072 | ₩42,272 | ₩42,032 | ₩42,242 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,538 | ₩41,952 | ₩41,498 | ₩41,952 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,071 | ₩41,512 | ₩41,071 | ₩41,490 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,444 | ₩41,004 | ₩40,444 | ₩40,850 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,672 | ₩41,779 | ₩40,444 | ₩40,520 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,311 | ₩41,311 | ₩40,938 | ₩41,050 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,031 | ₩41,111 | ₩40,711 | ₩40,911 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,512 | ₩41,525 | ₩40,991 | ₩41,161 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,271 | ₩41,632 | ₩41,225 | ₩41,484 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,939 | ₩41,965 | ₩41,498 | ₩41,504 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,232 | ₩42,232 | ₩42,106 | ₩42,232 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,006 | ₩42,259 | ₩41,965 | ₩42,259 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,885 | ₩42,112 | ₩41,832 | ₩42,112 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,231 | ₩41,536 | ₩40,964 | ₩41,536 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,792 | ₩41,792 | ₩41,365 | ₩41,485 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,739 | ₩42,032 | ₩41,739 | ₩41,885 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,899 | ₩41,939 | ₩41,712 | ₩41,792 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,179 | ₩42,192 | ₩42,006 | ₩42,147 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,112 | ₩42,259 | ₩42,099 | ₩42,192 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,059 | ₩42,206 | ₩41,952 | ₩42,019 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,393 | ₩42,459 | ₩42,192 | ₩42,299 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,386 | ₩42,473 | ₩42,286 | ₩42,433 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,086 | ₩42,272 | ₩42,086 | ₩42,219 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,792 | ₩41,845 | ₩41,763 | ₩41,763 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,432 | ₩41,565 | ₩41,418 | ₩41,489 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,405 | ₩41,432 | ₩41,150 | ₩41,271 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,445 | ₩41,525 | ₩41,392 | ₩41,472 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,325 | ₩41,512 | ₩41,311 | ₩41,466 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,828 | ₩41,044 | ₩40,764 | ₩41,044 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,258 | ₩41,258 | ₩40,711 | ₩40,842 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,298 | ₩41,498 | ₩40,791 | ₩41,077 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,858 | ₩41,178 | ₩40,858 | ₩41,004 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,844 | ₩41,058 | ₩40,844 | ₩41,032 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,618 | ₩41,618 | ₩40,457 | ₩40,457 | -2.79% | 12.4만 |
|---|