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 | ₩46,279 | ₩46,426 | ₩46,253 | ₩46,386 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,159 | ₩46,266 | ₩45,985 | ₩46,106 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,186 | ₩46,346 | ₩46,106 | ₩46,346 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,493 | ₩46,600 | ₩46,453 | ₩46,466 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,985 | ₩46,293 | ₩45,959 | ₩46,173 | +0.41% | 3만 |
| 2026.10.02 | ₩45,865 | ₩45,945 | ₩45,865 | ₩45,905 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,384 | ₩45,638 | ₩45,331 | ₩45,598 | +0.47% | 15만 |
| 2026.09.30 | ₩45,732 | ₩45,905 | ₩45,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,451 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,685 | ₩45,692 | ₩45,545 | ₩45,625 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,852 | ₩45,879 | ₩45,678 | ₩45,704 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩45,999 | ₩46,173 | ₩45,852 | ₩46,132 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,718 | ₩45,892 | ₩45,625 | ₩45,892 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,095 | ₩46,095 | ₩45,839 | ₩45,905 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,373 | ₩46,413 | ₩46,199 | ₩46,266 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,892 | ₩46,353 | ₩45,892 | ₩46,306 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,571 | ₩45,598 | ₩45,424 | ₩45,598 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,558 | ₩45,585 | ₩45,451 | ₩45,585 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,371 | ₩45,478 | ₩44,957 | ₩45,157 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,371 | ₩45,411 | ₩45,197 | ₩45,237 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,371 | ₩45,631 | ₩45,331 | ₩45,491 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,785 | ₩45,812 | ₩45,665 | ₩45,718 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,371 | ₩45,505 | ₩45,344 | ₩45,371 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,785 | ₩45,785 | ₩45,665 | ₩45,674 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,052 | ₩46,052 | ₩45,905 | ₩45,945 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,239 | ₩46,239 | ₩46,106 | ₩46,199 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,079 | ₩46,386 | ₩46,052 | ₩46,306 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,678 | ₩45,865 | ₩45,678 | ₩45,828 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,705 | ₩45,798 | ₩45,491 | ₩45,611 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,985 | ₩45,985 | ₩45,852 | ₩45,959 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,400 | ₩46,547 | ₩46,173 | ₩46,213 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,106 | ₩46,360 | ₩46,106 | ₩46,279 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,079 | ₩46,132 | ₩45,985 | ₩46,039 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,106 | ₩46,106 | ₩45,945 | ₩46,052 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,892 | ₩45,985 | ₩45,852 | ₩45,909 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,919 | ₩46,106 | ₩45,919 | ₩45,999 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩46,006 | ₩46,066 | ₩45,758 | ₩45,758 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,213 | ₩46,360 | ₩46,092 | ₩46,111 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,173 | ₩46,213 | ₩46,071 | ₩46,071 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,587 | ₩46,587 | ₩46,360 | ₩46,386 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,734 | ₩46,747 | ₩46,607 | ₩46,641 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,653 | ₩46,734 | ₩46,533 | ₩46,694 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,426 | ₩46,453 | ₩46,333 | ₩46,376 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,520 | ₩46,547 | ₩46,302 | ₩46,302 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,453 | ₩46,587 | ₩46,413 | ₩46,453 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,400 | ₩46,547 | ₩46,346 | ₩46,520 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,373 | ₩46,453 | ₩46,213 | ₩46,255 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,613 | ₩46,667 | ₩46,253 | ₩46,253 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,919 | ₩46,493 | ₩45,892 | ₩46,386 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,451 | ₩45,798 | ₩45,424 | ₩45,758 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,077 | ₩45,211 | ₩44,703 | ₩45,090 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,462 | ₩44,836 | ₩44,409 | ₩44,796 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,502 | ₩44,836 | ₩44,115 | ₩44,115 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,583 | ₩44,823 | ₩44,529 | ₩44,728 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,863 | ₩44,863 | ₩44,409 | ₩44,513 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,476 | ₩44,703 | ₩44,382 | ₩44,476 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,569 | ₩44,583 | ₩44,222 | ₩44,409 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,917 | ₩45,077 | ₩44,910 | ₩44,983 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,810 | ₩45,037 | ₩44,810 | ₩45,037 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,130 | ₩45,144 | ₩44,730 | ₩44,810 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,810 | ₩45,064 | ₩44,810 | ₩44,877 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,411 | ₩45,545 | ₩45,197 | ₩45,358 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,478 | ₩45,505 | ₩45,304 | ₩45,505 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,170 | ₩45,291 | ₩45,050 | ₩45,247 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,291 | ₩45,317 | ₩45,024 | ₩45,037 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,224 | ₩45,347 | ₩45,090 | ₩45,347 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,970 | ₩45,211 | ₩44,957 | ₩45,211 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,836 | ₩44,970 | ₩44,636 | ₩44,957 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,184 | ₩45,224 | ₩45,010 | ₩45,077 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,064 | ₩45,331 | ₩45,064 | ₩45,275 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,077 | ₩45,157 | ₩44,636 | ₩44,863 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,663 | ₩45,010 | ₩44,623 | ₩44,810 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,462 | ₩44,796 | ₩44,409 | ₩44,663 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,409 | ₩44,436 | ₩44,102 | ₩44,422 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,875 | ₩44,102 | ₩43,875 | ₩43,875 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,142 | ₩44,218 | ₩43,794 | ₩43,848 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,981 | ₩44,409 | ₩43,941 | ₩43,995 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,055 | ₩44,262 | ₩44,035 | ₩44,035 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,917 | ₩44,943 | ₩44,543 | ₩44,556 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,970 | ₩44,970 | ₩44,770 | ₩44,836 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,184 | ₩45,197 | ₩44,502 | ₩44,516 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,317 | ₩45,317 | ₩45,130 | ₩45,157 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,130 | ₩45,291 | ₩45,104 | ₩45,109 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,409 | ₩44,543 | ₩44,168 | ₩44,449 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,808 | ₩44,249 | ₩43,661 | ₩44,249 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,968 | ₩44,235 | ₩43,514 | ₩43,661 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,502 | ₩44,502 | ₩44,075 | ₩44,249 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,502 | ₩44,502 | ₩44,168 | ₩44,182 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩44,997 | ₩44,997 | ₩44,209 | ₩44,262 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,957 | ₩45,291 | ₩44,957 | ₩45,277 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,037 | ₩45,077 | ₩44,877 | ₩44,907 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,277 | ₩45,291 | ₩45,130 | ₩45,227 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,211 | ₩45,424 | ₩45,211 | ₩45,315 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,331 | ₩45,398 | ₩45,251 | ₩45,317 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩45,010 | ₩45,371 | ₩45,010 | ₩45,304 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩45,024 | ₩45,030 | ₩44,917 | ₩44,997 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,104 | ₩45,104 | ₩44,917 | ₩44,983 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,863 | ₩44,943 | ₩44,823 | ₩44,823 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,396 | ₩44,676 | ₩44,396 | ₩44,676 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,235 | ₩44,663 | ₩44,235 | ₩44,663 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,302 | ₩44,422 | ₩44,182 | ₩44,222 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,449 | ₩44,649 | ₩44,262 | ₩44,436 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,556 | ₩44,676 | ₩44,442 | ₩44,442 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,756 | ₩44,970 | ₩44,730 | ₩44,970 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,289 | ₩44,703 | ₩44,275 | ₩44,649 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,142 | ₩44,396 | ₩44,142 | ₩44,396 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,476 | ₩44,502 | ₩44,356 | ₩44,356 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,449 | ₩44,502 | ₩44,382 | ₩44,476 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,449 | ₩44,449 | ₩44,249 | ₩44,255 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,115 | ₩44,449 | ₩44,115 | ₩44,449 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,674 | ₩43,781 | ₩43,627 | ₩43,714 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,581 | ₩43,607 | ₩43,300 | ₩43,487 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,794 | ₩43,861 | ₩43,688 | ₩43,701 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,300 | ₩43,638 | ₩43,166 | ₩43,594 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,180 | ₩43,247 | ₩43,049 | ₩43,247 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,233 | ₩43,260 | ₩43,126 | ₩43,245 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,260 | ₩43,420 | ₩43,247 | ₩43,420 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,046 | ₩43,327 | ₩43,033 | ₩43,323 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,086 | ₩43,207 | ₩42,659 | ₩43,003 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,046 | ₩43,080 | ₩42,966 | ₩43,080 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,166 | ₩43,260 | ₩42,774 | ₩42,774 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,086 | ₩43,193 | ₩43,084 | ₩43,084 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,913 | ₩43,327 | ₩42,913 | ₩43,231 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,752 | ₩42,779 | ₩42,645 | ₩42,696 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,392 | ₩42,645 | ₩42,392 | ₩42,645 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,058 | ₩42,285 | ₩42,031 | ₩42,274 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,283 | ₩41,788 | ₩41,229 | ₩41,788 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,443 | ₩41,537 | ₩41,323 | ₩41,382 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,189 | ₩41,537 | ₩41,109 | ₩41,446 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,269 | ₩41,309 | ₩41,029 | ₩41,257 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩40,027 | ₩40,170 | ₩39,813 | ₩40,170 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,067 | ₩40,281 | ₩40,040 | ₩40,281 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,479 | ₩40,147 | ₩39,439 | ₩40,039 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩40,014 | ₩40,201 | ₩39,920 | ₩40,014 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,038 | ₩39,786 | ₩38,971 | ₩39,643 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,931 | ₩38,931 | ₩38,477 | ₩38,625 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,082 | ₩39,109 | ₩38,637 | ₩38,677 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,746 | ₩39,933 | ₩39,378 | ₩39,378 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩40,027 | ₩40,120 | ₩39,933 | ₩40,031 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,800 | ₩40,014 | ₩39,666 | ₩39,826 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,040 | ₩40,401 | ₩39,987 | ₩40,080 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,947 | ₩39,987 | ₩39,466 | ₩39,578 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,973 | ₩40,267 | ₩39,907 | ₩40,126 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,695 | ₩40,695 | ₩40,307 | ₩40,321 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩41,002 | ₩41,069 | ₩40,775 | ₩40,855 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,668 | ₩40,842 | ₩40,668 | ₩40,748 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,842 | ₩40,882 | ₩40,287 | ₩40,374 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,895 | ₩40,922 | ₩40,548 | ₩40,615 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,323 | ₩41,363 | ₩41,056 | ₩41,164 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,216 | ₩41,643 | ₩41,216 | ₩41,304 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,695 | ₩41,390 | ₩40,521 | ₩41,376 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,042 | ₩41,296 | ₩40,962 | ₩41,069 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,750 | ₩41,871 | ₩41,309 | ₩41,684 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,884 | ₩42,004 | ₩41,857 | ₩41,944 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,323 | ₩41,789 | ₩41,082 | ₩41,724 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,670 | ₩42,151 | ₩41,670 | ₩42,046 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,804 | ₩42,044 | ₩41,764 | ₩42,044 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,338 | ₩42,338 | ₩41,951 | ₩42,230 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,238 | ₩42,378 | ₩42,191 | ₩42,373 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,817 | ₩42,098 | ₩41,804 | ₩42,086 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,205 | ₩42,231 | ₩41,697 | ₩41,777 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,897 | ₩42,231 | ₩41,897 | ₩42,231 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,844 | ₩42,004 | ₩41,777 | ₩41,964 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,857 | ₩42,138 | ₩41,830 | ₩42,018 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,510 | ₩41,871 | ₩41,336 | ₩41,790 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,657 | ₩41,897 | ₩41,523 | ₩41,614 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,325 | ₩42,432 | ₩41,643 | ₩41,724 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,151 | ₩42,365 | ₩42,138 | ₩42,138 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,412 | ₩42,565 | ₩42,392 | ₩42,392 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,271 | ₩42,592 | ₩42,271 | ₩42,472 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,830 | ₩42,392 | ₩41,830 | ₩42,382 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,871 | ₩41,977 | ₩41,537 | ₩41,577 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,352 | ₩42,418 | ₩41,977 | ₩42,098 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,766 | ₩42,779 | ₩42,071 | ₩42,278 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,512 | ₩42,792 | ₩42,512 | ₩42,659 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,565 | ₩42,599 | ₩42,352 | ₩42,496 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,178 | ₩42,624 | ₩42,111 | ₩42,624 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,659 | ₩42,766 | ₩42,659 | ₩42,766 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,779 | ₩42,806 | ₩42,752 | ₩42,752 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,559 | ₩42,712 | ₩42,559 | ₩42,627 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,338 | ₩42,445 | ₩42,318 | ₩42,426 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,338 | ₩42,512 | ₩42,338 | ₩42,392 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,911 | ₩42,271 | ₩41,857 | ₩42,231 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,071 | ₩42,245 | ₩41,757 | ₩41,778 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,806 | ₩42,806 | ₩42,699 | ₩42,708 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,832 | ₩42,899 | ₩42,672 | ₩42,734 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,686 | ₩42,686 | ₩42,389 | ₩42,584 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,046 | ₩43,046 | ₩42,726 | ₩42,913 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,913 | ₩43,086 | ₩42,886 | ₩43,086 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,686 | ₩43,020 | ₩42,686 | ₩42,999 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,659 | ₩42,686 | ₩42,605 | ₩42,639 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,806 | ₩42,832 | ₩42,619 | ₩42,633 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,485 | ₩42,819 | ₩42,485 | ₩42,766 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,311 | ₩42,619 | ₩42,311 | ₩42,458 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,338 | ₩42,338 | ₩42,044 | ₩42,198 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,458 | ₩42,458 | ₩42,098 | ₩42,098 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,512 | ₩42,572 | ₩42,485 | ₩42,492 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,592 | ₩42,592 | ₩42,472 | ₩42,512 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,712 | ₩42,752 | ₩42,632 | ₩42,698 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,498 | ₩42,726 | ₩42,498 | ₩42,726 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,329 | ₩42,605 | ₩42,325 | ₩42,601 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,205 | ₩42,378 | ₩42,205 | ₩42,378 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,857 | ₩42,051 | ₩41,857 | ₩42,000 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,797 | ₩41,911 | ₩41,603 | ₩41,705 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,964 | ₩42,004 | ₩41,617 | ₩41,617 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩42,018 | ₩42,111 | ₩41,897 | ₩42,098 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,392 | ₩42,405 | ₩42,098 | ₩42,164 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,686 | ₩42,686 | ₩42,178 | ₩42,352 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,418 | ₩42,686 | ₩42,418 | ₩42,657 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,285 | ₩42,605 | ₩42,231 | ₩42,589 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,338 | ₩42,418 | ₩42,298 | ₩42,307 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,432 | ₩42,432 | ₩42,271 | ₩42,365 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,512 | ₩42,599 | ₩42,418 | ₩42,493 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,365 | ₩42,378 | ₩42,238 | ₩42,331 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,178 | ₩42,392 | ₩42,151 | ₩42,360 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,298 | ₩42,325 | ₩42,124 | ₩42,271 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,205 | ₩42,352 | ₩42,147 | ₩42,147 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,311 | ₩42,378 | ₩42,311 | ₩42,356 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,111 | ₩42,311 | ₩42,071 | ₩42,281 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,577 | ₩41,991 | ₩41,537 | ₩41,991 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,109 | ₩41,550 | ₩41,109 | ₩41,529 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,481 | ₩41,042 | ₩40,481 | ₩40,887 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,710 | ₩41,817 | ₩40,481 | ₩40,557 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,350 | ₩41,350 | ₩40,975 | ₩41,088 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,069 | ₩41,149 | ₩40,748 | ₩40,949 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,550 | ₩41,563 | ₩41,029 | ₩41,199 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,309 | ₩41,670 | ₩41,263 | ₩41,522 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,977 | ₩42,004 | ₩41,537 | ₩41,542 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,271 | ₩42,271 | ₩42,144 | ₩42,271 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,044 | ₩42,298 | ₩42,004 | ₩42,298 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,924 | ₩42,151 | ₩41,871 | ₩42,151 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,269 | ₩41,574 | ₩41,002 | ₩41,574 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,830 | ₩41,830 | ₩41,403 | ₩41,523 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,777 | ₩42,071 | ₩41,777 | ₩41,924 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,937 | ₩41,977 | ₩41,750 | ₩41,830 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,218 | ₩42,231 | ₩42,044 | ₩42,186 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,151 | ₩42,298 | ₩42,138 | ₩42,231 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,098 | ₩42,245 | ₩41,991 | ₩42,058 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,432 | ₩42,498 | ₩42,231 | ₩42,338 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,425 | ₩42,512 | ₩42,325 | ₩42,472 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,124 | ₩42,311 | ₩42,124 | ₩42,258 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,830 | ₩41,884 | ₩41,801 | ₩41,801 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,470 | ₩41,603 | ₩41,456 | ₩41,527 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,443 | ₩41,470 | ₩41,188 | ₩41,309 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,483 | ₩41,563 | ₩41,430 | ₩41,510 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,363 | ₩41,550 | ₩41,350 | ₩41,504 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,866 | ₩41,082 | ₩40,802 | ₩41,082 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,296 | ₩41,296 | ₩40,748 | ₩40,879 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,336 | ₩41,537 | ₩40,828 | ₩41,114 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,895 | ₩41,216 | ₩40,895 | ₩41,042 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,882 | ₩41,096 | ₩40,882 | ₩41,070 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,657 | ₩41,657 | ₩40,494 | ₩40,494 | -2.79% | 12.4만 |
|---|