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 | ₩46,282 | ₩46,429 | ₩46,255 | ₩46,389 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,162 | ₩46,268 | ₩45,988 | ₩46,108 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,188 | ₩46,349 | ₩46,108 | ₩46,349 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,496 | ₩46,602 | ₩46,456 | ₩46,469 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,988 | ₩46,295 | ₩45,961 | ₩46,175 | +0.41% | 3만 |
| 2026.10.02 | ₩45,868 | ₩45,948 | ₩45,868 | ₩45,908 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,387 | ₩45,640 | ₩45,333 | ₩45,600 | +0.47% | 15만 |
| 2026.09.30 | ₩45,734 | ₩45,908 | ₩45,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,453 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,687 | ₩45,694 | ₩45,547 | ₩45,627 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,854 | ₩45,881 | ₩45,681 | ₩45,706 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩46,001 | ₩46,175 | ₩45,854 | ₩46,135 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,721 | ₩45,894 | ₩45,627 | ₩45,894 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,097 | ₩46,097 | ₩45,841 | ₩45,908 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,375 | ₩46,415 | ₩46,202 | ₩46,268 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,894 | ₩46,355 | ₩45,894 | ₩46,309 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,574 | ₩45,600 | ₩45,427 | ₩45,600 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,560 | ₩45,587 | ₩45,453 | ₩45,587 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,373 | ₩45,480 | ₩44,959 | ₩45,160 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,373 | ₩45,413 | ₩45,200 | ₩45,240 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,373 | ₩45,634 | ₩45,333 | ₩45,494 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,787 | ₩45,814 | ₩45,667 | ₩45,721 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,373 | ₩45,507 | ₩45,347 | ₩45,373 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,787 | ₩45,787 | ₩45,667 | ₩45,677 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,055 | ₩46,055 | ₩45,908 | ₩45,948 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,242 | ₩46,242 | ₩46,108 | ₩46,202 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,081 | ₩46,389 | ₩46,055 | ₩46,309 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,681 | ₩45,868 | ₩45,681 | ₩45,830 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,707 | ₩45,801 | ₩45,494 | ₩45,614 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,988 | ₩45,988 | ₩45,854 | ₩45,961 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,402 | ₩46,549 | ₩46,175 | ₩46,215 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,108 | ₩46,362 | ₩46,108 | ₩46,282 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,081 | ₩46,135 | ₩45,988 | ₩46,041 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,108 | ₩46,108 | ₩45,948 | ₩46,055 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,894 | ₩45,988 | ₩45,854 | ₩45,912 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,921 | ₩46,108 | ₩45,921 | ₩46,001 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩46,008 | ₩46,068 | ₩45,761 | ₩45,761 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,215 | ₩46,362 | ₩46,095 | ₩46,113 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,175 | ₩46,215 | ₩46,073 | ₩46,073 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,589 | ₩46,589 | ₩46,362 | ₩46,389 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,736 | ₩46,749 | ₩46,609 | ₩46,644 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,656 | ₩46,736 | ₩46,536 | ₩46,696 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,429 | ₩46,456 | ₩46,335 | ₩46,378 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,522 | ₩46,549 | ₩46,305 | ₩46,305 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,456 | ₩46,589 | ₩46,415 | ₩46,456 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,402 | ₩46,549 | ₩46,349 | ₩46,522 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,375 | ₩46,456 | ₩46,215 | ₩46,258 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,616 | ₩46,669 | ₩46,255 | ₩46,255 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,921 | ₩46,496 | ₩45,894 | ₩46,389 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,453 | ₩45,801 | ₩45,427 | ₩45,761 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,079 | ₩45,213 | ₩44,705 | ₩45,093 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,465 | ₩44,839 | ₩44,411 | ₩44,799 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,505 | ₩44,839 | ₩44,117 | ₩44,117 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,585 | ₩44,825 | ₩44,532 | ₩44,731 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,866 | ₩44,866 | ₩44,411 | ₩44,516 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,478 | ₩44,705 | ₩44,385 | ₩44,478 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,572 | ₩44,585 | ₩44,224 | ₩44,411 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,919 | ₩45,079 | ₩44,912 | ₩44,986 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,812 | ₩45,039 | ₩44,812 | ₩45,039 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,133 | ₩45,146 | ₩44,732 | ₩44,812 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,812 | ₩45,066 | ₩44,812 | ₩44,879 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,413 | ₩45,547 | ₩45,200 | ₩45,360 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,480 | ₩45,507 | ₩45,306 | ₩45,507 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,173 | ₩45,293 | ₩45,053 | ₩45,249 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,293 | ₩45,320 | ₩45,026 | ₩45,039 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,226 | ₩45,349 | ₩45,093 | ₩45,349 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,972 | ₩45,213 | ₩44,959 | ₩45,213 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,839 | ₩44,972 | ₩44,638 | ₩44,959 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,186 | ₩45,226 | ₩45,013 | ₩45,079 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,066 | ₩45,333 | ₩45,066 | ₩45,277 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,079 | ₩45,160 | ₩44,638 | ₩44,866 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,665 | ₩45,013 | ₩44,625 | ₩44,812 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,465 | ₩44,799 | ₩44,411 | ₩44,665 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,411 | ₩44,438 | ₩44,104 | ₩44,425 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,877 | ₩44,104 | ₩43,877 | ₩43,877 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,144 | ₩44,220 | ₩43,797 | ₩43,850 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,984 | ₩44,411 | ₩43,944 | ₩43,997 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,057 | ₩44,264 | ₩44,037 | ₩44,037 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,919 | ₩44,946 | ₩44,545 | ₩44,558 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,972 | ₩44,972 | ₩44,772 | ₩44,839 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,186 | ₩45,200 | ₩44,505 | ₩44,518 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,320 | ₩45,320 | ₩45,133 | ₩45,160 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,133 | ₩45,293 | ₩45,106 | ₩45,111 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,411 | ₩44,545 | ₩44,171 | ₩44,451 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,810 | ₩44,251 | ₩43,663 | ₩44,251 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,970 | ₩44,238 | ₩43,516 | ₩43,663 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,505 | ₩44,505 | ₩44,077 | ₩44,251 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,505 | ₩44,505 | ₩44,171 | ₩44,184 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩44,999 | ₩44,999 | ₩44,211 | ₩44,264 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,959 | ₩45,293 | ₩44,959 | ₩45,280 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,039 | ₩45,079 | ₩44,879 | ₩44,910 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,280 | ₩45,293 | ₩45,133 | ₩45,229 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,213 | ₩45,427 | ₩45,213 | ₩45,317 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,333 | ₩45,400 | ₩45,253 | ₩45,320 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩45,013 | ₩45,373 | ₩45,013 | ₩45,306 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩45,026 | ₩45,033 | ₩44,919 | ₩44,999 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,106 | ₩45,106 | ₩44,919 | ₩44,986 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,866 | ₩44,946 | ₩44,825 | ₩44,825 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,398 | ₩44,679 | ₩44,398 | ₩44,679 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,238 | ₩44,665 | ₩44,238 | ₩44,665 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,304 | ₩44,425 | ₩44,184 | ₩44,224 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,451 | ₩44,652 | ₩44,264 | ₩44,438 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,558 | ₩44,679 | ₩44,445 | ₩44,445 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,759 | ₩44,972 | ₩44,732 | ₩44,972 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,291 | ₩44,705 | ₩44,278 | ₩44,652 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,144 | ₩44,398 | ₩44,144 | ₩44,398 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,478 | ₩44,505 | ₩44,358 | ₩44,358 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,451 | ₩44,505 | ₩44,385 | ₩44,478 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,451 | ₩44,451 | ₩44,251 | ₩44,258 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,117 | ₩44,451 | ₩44,117 | ₩44,451 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,676 | ₩43,783 | ₩43,630 | ₩43,717 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,583 | ₩43,610 | ₩43,302 | ₩43,489 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,797 | ₩43,864 | ₩43,690 | ₩43,703 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,302 | ₩43,640 | ₩43,169 | ₩43,596 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,182 | ₩43,249 | ₩43,051 | ₩43,249 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,236 | ₩43,262 | ₩43,129 | ₩43,248 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,262 | ₩43,423 | ₩43,249 | ₩43,423 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,048 | ₩43,329 | ₩43,035 | ₩43,325 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,089 | ₩43,209 | ₩42,661 | ₩43,006 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,048 | ₩43,082 | ₩42,968 | ₩43,082 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,169 | ₩43,262 | ₩42,776 | ₩42,776 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,089 | ₩43,195 | ₩43,086 | ₩43,086 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,915 | ₩43,329 | ₩42,915 | ₩43,233 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,755 | ₩42,781 | ₩42,648 | ₩42,698 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,394 | ₩42,648 | ₩42,394 | ₩42,648 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,060 | ₩42,287 | ₩42,033 | ₩42,276 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,285 | ₩41,790 | ₩41,231 | ₩41,790 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,445 | ₩41,539 | ₩41,325 | ₩41,384 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,191 | ₩41,539 | ₩41,111 | ₩41,448 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,272 | ₩41,312 | ₩41,031 | ₩41,259 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩40,029 | ₩40,172 | ₩39,815 | ₩40,172 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,069 | ₩40,283 | ₩40,042 | ₩40,283 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,481 | ₩40,149 | ₩39,441 | ₩40,041 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩40,016 | ₩40,203 | ₩39,922 | ₩40,016 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,040 | ₩39,788 | ₩38,973 | ₩39,646 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,933 | ₩38,933 | ₩38,479 | ₩38,627 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,084 | ₩39,111 | ₩38,639 | ₩38,680 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,748 | ₩39,935 | ₩39,380 | ₩39,380 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩40,029 | ₩40,122 | ₩39,935 | ₩40,033 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,802 | ₩40,016 | ₩39,668 | ₩39,829 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,042 | ₩40,403 | ₩39,989 | ₩40,082 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,949 | ₩39,989 | ₩39,468 | ₩39,580 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,976 | ₩40,269 | ₩39,909 | ₩40,128 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,697 | ₩40,697 | ₩40,310 | ₩40,323 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩41,004 | ₩41,071 | ₩40,777 | ₩40,857 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,670 | ₩40,844 | ₩40,670 | ₩40,750 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,844 | ₩40,884 | ₩40,289 | ₩40,376 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,897 | ₩40,924 | ₩40,550 | ₩40,617 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,325 | ₩41,365 | ₩41,058 | ₩41,166 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,218 | ₩41,646 | ₩41,218 | ₩41,306 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,697 | ₩41,392 | ₩40,523 | ₩41,378 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,044 | ₩41,298 | ₩40,964 | ₩41,071 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,753 | ₩41,873 | ₩41,312 | ₩41,686 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,886 | ₩42,006 | ₩41,859 | ₩41,946 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,325 | ₩41,791 | ₩41,084 | ₩41,726 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,672 | ₩42,153 | ₩41,672 | ₩42,048 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,806 | ₩42,046 | ₩41,766 | ₩42,046 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,340 | ₩42,340 | ₩41,953 | ₩42,232 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,240 | ₩42,380 | ₩42,193 | ₩42,375 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,819 | ₩42,100 | ₩41,806 | ₩42,088 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,207 | ₩42,233 | ₩41,699 | ₩41,779 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,899 | ₩42,233 | ₩41,899 | ₩42,233 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,846 | ₩42,006 | ₩41,779 | ₩41,966 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,859 | ₩42,140 | ₩41,833 | ₩42,020 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,512 | ₩41,873 | ₩41,338 | ₩41,793 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,659 | ₩41,899 | ₩41,525 | ₩41,616 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,327 | ₩42,434 | ₩41,646 | ₩41,726 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,153 | ₩42,367 | ₩42,140 | ₩42,140 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,414 | ₩42,568 | ₩42,394 | ₩42,394 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,274 | ₩42,594 | ₩42,274 | ₩42,474 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,833 | ₩42,394 | ₩41,833 | ₩42,384 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,873 | ₩41,980 | ₩41,539 | ₩41,579 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,354 | ₩42,421 | ₩41,980 | ₩42,100 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,768 | ₩42,781 | ₩42,073 | ₩42,280 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,514 | ₩42,795 | ₩42,514 | ₩42,661 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,568 | ₩42,601 | ₩42,354 | ₩42,498 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,180 | ₩42,626 | ₩42,113 | ₩42,626 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,661 | ₩42,768 | ₩42,661 | ₩42,768 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,781 | ₩42,808 | ₩42,755 | ₩42,755 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,561 | ₩42,714 | ₩42,561 | ₩42,629 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,340 | ₩42,447 | ₩42,320 | ₩42,429 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,340 | ₩42,514 | ₩42,340 | ₩42,394 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,913 | ₩42,274 | ₩41,859 | ₩42,233 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,073 | ₩42,247 | ₩41,759 | ₩41,781 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,808 | ₩42,808 | ₩42,701 | ₩42,710 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,835 | ₩42,902 | ₩42,674 | ₩42,736 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,688 | ₩42,688 | ₩42,391 | ₩42,586 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,048 | ₩43,048 | ₩42,728 | ₩42,915 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,915 | ₩43,089 | ₩42,888 | ₩43,089 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,688 | ₩43,022 | ₩42,688 | ₩43,002 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,661 | ₩42,688 | ₩42,608 | ₩42,641 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,808 | ₩42,835 | ₩42,621 | ₩42,636 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,487 | ₩42,821 | ₩42,487 | ₩42,768 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,314 | ₩42,621 | ₩42,314 | ₩42,461 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,340 | ₩42,340 | ₩42,046 | ₩42,200 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,461 | ₩42,461 | ₩42,100 | ₩42,100 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,514 | ₩42,574 | ₩42,487 | ₩42,494 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,594 | ₩42,594 | ₩42,474 | ₩42,514 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,714 | ₩42,755 | ₩42,634 | ₩42,700 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,501 | ₩42,728 | ₩42,501 | ₩42,728 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,331 | ₩42,608 | ₩42,327 | ₩42,604 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,207 | ₩42,380 | ₩42,207 | ₩42,380 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,859 | ₩42,053 | ₩41,859 | ₩42,002 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,799 | ₩41,913 | ₩41,606 | ₩41,707 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,966 | ₩42,006 | ₩41,619 | ₩41,619 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩42,020 | ₩42,113 | ₩41,899 | ₩42,100 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,394 | ₩42,407 | ₩42,100 | ₩42,167 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,688 | ₩42,688 | ₩42,180 | ₩42,354 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,421 | ₩42,688 | ₩42,421 | ₩42,660 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,287 | ₩42,608 | ₩42,233 | ₩42,592 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,340 | ₩42,421 | ₩42,300 | ₩42,310 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,434 | ₩42,434 | ₩42,274 | ₩42,367 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,514 | ₩42,601 | ₩42,421 | ₩42,495 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,367 | ₩42,380 | ₩42,240 | ₩42,334 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,180 | ₩42,394 | ₩42,153 | ₩42,362 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,300 | ₩42,327 | ₩42,127 | ₩42,274 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,207 | ₩42,354 | ₩42,149 | ₩42,149 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,314 | ₩42,380 | ₩42,314 | ₩42,358 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,113 | ₩42,314 | ₩42,073 | ₩42,283 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,579 | ₩41,993 | ₩41,539 | ₩41,993 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,111 | ₩41,552 | ₩41,111 | ₩41,531 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,483 | ₩41,044 | ₩40,483 | ₩40,889 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,712 | ₩41,819 | ₩40,483 | ₩40,559 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,352 | ₩41,352 | ₩40,978 | ₩41,090 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,071 | ₩41,151 | ₩40,750 | ₩40,951 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,552 | ₩41,565 | ₩41,031 | ₩41,201 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,312 | ₩41,672 | ₩41,265 | ₩41,524 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,980 | ₩42,006 | ₩41,539 | ₩41,544 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,274 | ₩42,274 | ₩42,147 | ₩42,274 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,046 | ₩42,300 | ₩42,006 | ₩42,300 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,926 | ₩42,153 | ₩41,873 | ₩42,153 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,272 | ₩41,576 | ₩41,004 | ₩41,576 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,833 | ₩41,833 | ₩41,405 | ₩41,525 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,779 | ₩42,073 | ₩41,779 | ₩41,926 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,940 | ₩41,980 | ₩41,753 | ₩41,833 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,220 | ₩42,233 | ₩42,046 | ₩42,188 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,153 | ₩42,300 | ₩42,140 | ₩42,233 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,100 | ₩42,247 | ₩41,993 | ₩42,060 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,434 | ₩42,501 | ₩42,233 | ₩42,340 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,427 | ₩42,514 | ₩42,327 | ₩42,474 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,127 | ₩42,314 | ₩42,127 | ₩42,260 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,833 | ₩41,886 | ₩41,803 | ₩41,803 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,472 | ₩41,606 | ₩41,459 | ₩41,529 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,445 | ₩41,472 | ₩41,190 | ₩41,312 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,485 | ₩41,565 | ₩41,432 | ₩41,512 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,365 | ₩41,552 | ₩41,352 | ₩41,507 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,868 | ₩41,084 | ₩40,804 | ₩41,084 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,298 | ₩41,298 | ₩40,750 | ₩40,881 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,338 | ₩41,539 | ₩40,831 | ₩41,117 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,897 | ₩41,218 | ₩40,897 | ₩41,044 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,884 | ₩41,098 | ₩40,884 | ₩41,072 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,659 | ₩41,659 | ₩40,497 | ₩40,497 | -2.79% | 12.4만 |
|---|