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 | ₩46,299 | ₩46,446 | ₩46,272 | ₩46,406 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,179 | ₩46,286 | ₩46,005 | ₩46,125 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,206 | ₩46,366 | ₩46,125 | ₩46,366 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,513 | ₩46,620 | ₩46,473 | ₩46,486 | -0.06% | 13.1만 |
| 2026.10.05 | ₩46,005 | ₩46,312 | ₩45,978 | ₩46,192 | +0.41% | 3만 |
| 2026.10.02 | ₩45,885 | ₩45,965 | ₩45,885 | ₩45,925 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,404 | ₩45,658 | ₩45,350 | ₩45,617 | +0.47% | 15만 |
| 2026.09.30 | ₩45,751 | ₩45,925 | ₩45,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,470 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,704 | ₩45,711 | ₩45,564 | ₩45,644 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,871 | ₩45,898 | ₩45,698 | ₩45,723 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩46,018 | ₩46,192 | ₩45,871 | ₩46,152 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,738 | ₩45,912 | ₩45,644 | ₩45,912 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,115 | ₩46,115 | ₩45,858 | ₩45,925 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,393 | ₩46,433 | ₩46,219 | ₩46,286 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,912 | ₩46,373 | ₩45,912 | ₩46,326 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,591 | ₩45,617 | ₩45,444 | ₩45,617 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,577 | ₩45,604 | ₩45,470 | ₩45,604 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,390 | ₩45,497 | ₩44,976 | ₩45,176 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,390 | ₩45,430 | ₩45,217 | ₩45,257 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,390 | ₩45,651 | ₩45,350 | ₩45,511 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,805 | ₩45,831 | ₩45,684 | ₩45,738 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,390 | ₩45,524 | ₩45,364 | ₩45,390 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,805 | ₩45,805 | ₩45,684 | ₩45,694 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,072 | ₩46,072 | ₩45,925 | ₩45,965 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,259 | ₩46,259 | ₩46,125 | ₩46,219 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,099 | ₩46,406 | ₩46,072 | ₩46,326 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,698 | ₩45,885 | ₩45,698 | ₩45,847 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,724 | ₩45,818 | ₩45,511 | ₩45,631 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩46,005 | ₩46,005 | ₩45,871 | ₩45,978 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,419 | ₩46,566 | ₩46,192 | ₩46,232 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,125 | ₩46,379 | ₩46,125 | ₩46,299 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,099 | ₩46,152 | ₩46,005 | ₩46,059 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,125 | ₩46,125 | ₩45,965 | ₩46,072 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,912 | ₩46,005 | ₩45,871 | ₩45,929 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,938 | ₩46,125 | ₩45,938 | ₩46,018 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩46,025 | ₩46,085 | ₩45,778 | ₩45,778 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,232 | ₩46,379 | ₩46,112 | ₩46,131 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,192 | ₩46,232 | ₩46,091 | ₩46,091 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,607 | ₩46,607 | ₩46,379 | ₩46,406 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,754 | ₩46,767 | ₩46,627 | ₩46,661 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,673 | ₩46,754 | ₩46,553 | ₩46,713 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,446 | ₩46,473 | ₩46,353 | ₩46,395 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,540 | ₩46,566 | ₩46,322 | ₩46,322 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,473 | ₩46,607 | ₩46,433 | ₩46,473 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,419 | ₩46,566 | ₩46,366 | ₩46,540 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,393 | ₩46,473 | ₩46,232 | ₩46,275 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,633 | ₩46,687 | ₩46,272 | ₩46,272 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,938 | ₩46,513 | ₩45,912 | ₩46,406 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,470 | ₩45,818 | ₩45,444 | ₩45,778 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,096 | ₩45,230 | ₩44,722 | ₩45,110 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,481 | ₩44,856 | ₩44,428 | ₩44,816 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,521 | ₩44,856 | ₩44,134 | ₩44,134 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,602 | ₩44,842 | ₩44,548 | ₩44,747 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,882 | ₩44,882 | ₩44,428 | ₩44,532 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,495 | ₩44,722 | ₩44,401 | ₩44,495 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,588 | ₩44,602 | ₩44,241 | ₩44,428 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,936 | ₩45,096 | ₩44,929 | ₩45,003 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,829 | ₩45,056 | ₩44,829 | ₩45,056 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,150 | ₩45,163 | ₩44,749 | ₩44,829 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,829 | ₩45,083 | ₩44,829 | ₩44,896 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,430 | ₩45,564 | ₩45,217 | ₩45,377 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,497 | ₩45,524 | ₩45,323 | ₩45,524 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,190 | ₩45,310 | ₩45,069 | ₩45,266 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,310 | ₩45,337 | ₩45,043 | ₩45,056 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,243 | ₩45,366 | ₩45,110 | ₩45,366 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,989 | ₩45,230 | ₩44,976 | ₩45,230 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,856 | ₩44,989 | ₩44,655 | ₩44,976 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,203 | ₩45,243 | ₩45,029 | ₩45,096 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,083 | ₩45,350 | ₩45,083 | ₩45,294 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,096 | ₩45,176 | ₩44,655 | ₩44,882 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,682 | ₩45,029 | ₩44,642 | ₩44,829 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,481 | ₩44,816 | ₩44,428 | ₩44,682 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,428 | ₩44,455 | ₩44,121 | ₩44,441 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,893 | ₩44,121 | ₩43,893 | ₩43,893 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,161 | ₩44,237 | ₩43,813 | ₩43,867 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩44,000 | ₩44,428 | ₩43,960 | ₩44,014 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,074 | ₩44,281 | ₩44,054 | ₩44,054 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,936 | ₩44,963 | ₩44,562 | ₩44,575 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,989 | ₩44,989 | ₩44,789 | ₩44,856 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,203 | ₩45,217 | ₩44,521 | ₩44,535 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,337 | ₩45,337 | ₩45,150 | ₩45,176 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,150 | ₩45,310 | ₩45,123 | ₩45,128 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,428 | ₩44,562 | ₩44,187 | ₩44,468 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,826 | ₩44,268 | ₩43,679 | ₩44,268 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,987 | ₩44,254 | ₩43,532 | ₩43,679 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,521 | ₩44,521 | ₩44,094 | ₩44,268 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,521 | ₩44,521 | ₩44,187 | ₩44,201 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩45,016 | ₩45,016 | ₩44,227 | ₩44,281 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,976 | ₩45,310 | ₩44,976 | ₩45,297 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,056 | ₩45,096 | ₩44,896 | ₩44,926 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,297 | ₩45,310 | ₩45,150 | ₩45,246 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,230 | ₩45,444 | ₩45,230 | ₩45,334 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,350 | ₩45,417 | ₩45,270 | ₩45,337 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩45,029 | ₩45,390 | ₩45,029 | ₩45,323 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩45,043 | ₩45,049 | ₩44,936 | ₩45,016 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,123 | ₩45,123 | ₩44,936 | ₩45,003 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,882 | ₩44,963 | ₩44,842 | ₩44,842 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,415 | ₩44,695 | ₩44,415 | ₩44,695 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,254 | ₩44,682 | ₩44,254 | ₩44,682 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,321 | ₩44,441 | ₩44,201 | ₩44,241 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,468 | ₩44,669 | ₩44,281 | ₩44,455 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,575 | ₩44,695 | ₩44,461 | ₩44,461 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,775 | ₩44,989 | ₩44,749 | ₩44,989 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,308 | ₩44,722 | ₩44,294 | ₩44,669 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,161 | ₩44,415 | ₩44,161 | ₩44,415 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,495 | ₩44,521 | ₩44,374 | ₩44,374 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,468 | ₩44,521 | ₩44,401 | ₩44,495 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,468 | ₩44,468 | ₩44,268 | ₩44,274 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,134 | ₩44,468 | ₩44,134 | ₩44,468 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,693 | ₩43,800 | ₩43,646 | ₩43,733 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,599 | ₩43,626 | ₩43,319 | ₩43,506 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,813 | ₩43,880 | ₩43,706 | ₩43,720 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,319 | ₩43,657 | ₩43,185 | ₩43,613 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,198 | ₩43,265 | ₩43,067 | ₩43,265 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,252 | ₩43,278 | ₩43,145 | ₩43,264 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,278 | ₩43,439 | ₩43,265 | ₩43,439 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,065 | ₩43,345 | ₩43,051 | ₩43,341 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,105 | ₩43,225 | ₩42,677 | ₩43,022 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,065 | ₩43,098 | ₩42,984 | ₩43,098 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,185 | ₩43,278 | ₩42,792 | ₩42,792 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,105 | ₩43,212 | ₩43,102 | ₩43,102 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,931 | ₩43,345 | ₩42,931 | ₩43,249 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,771 | ₩42,797 | ₩42,664 | ₩42,714 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,410 | ₩42,664 | ₩42,410 | ₩42,664 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,076 | ₩42,303 | ₩42,049 | ₩42,292 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,300 | ₩41,806 | ₩41,247 | ₩41,806 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,461 | ₩41,554 | ₩41,340 | ₩41,399 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,207 | ₩41,554 | ₩41,127 | ₩41,463 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,287 | ₩41,327 | ₩41,046 | ₩41,275 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩40,044 | ₩40,187 | ₩39,830 | ₩40,187 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,084 | ₩40,298 | ₩40,057 | ₩40,298 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,496 | ₩40,164 | ₩39,456 | ₩40,056 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩40,031 | ₩40,218 | ₩39,937 | ₩40,031 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,055 | ₩39,803 | ₩38,988 | ₩39,660 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,948 | ₩38,948 | ₩38,494 | ₩38,642 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,099 | ₩39,126 | ₩38,654 | ₩38,694 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,763 | ₩39,950 | ₩39,394 | ₩39,394 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩40,044 | ₩40,137 | ₩39,950 | ₩40,048 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,817 | ₩40,031 | ₩39,683 | ₩39,843 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,057 | ₩40,418 | ₩40,004 | ₩40,097 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,964 | ₩40,004 | ₩39,483 | ₩39,595 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,990 | ₩40,285 | ₩39,924 | ₩40,143 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,712 | ₩40,712 | ₩40,325 | ₩40,338 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩41,020 | ₩41,086 | ₩40,792 | ₩40,873 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,685 | ₩40,859 | ₩40,685 | ₩40,766 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,859 | ₩40,899 | ₩40,305 | ₩40,391 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,913 | ₩40,939 | ₩40,565 | ₩40,632 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,340 | ₩41,381 | ₩41,073 | ₩41,181 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,233 | ₩41,661 | ₩41,233 | ₩41,322 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,712 | ₩41,407 | ₩40,538 | ₩41,394 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,060 | ₩41,314 | ₩40,980 | ₩41,086 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,768 | ₩41,888 | ₩41,327 | ₩41,701 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,902 | ₩42,022 | ₩41,875 | ₩41,962 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,340 | ₩41,807 | ₩41,100 | ₩41,741 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,688 | ₩42,169 | ₩41,688 | ₩42,064 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,822 | ₩42,062 | ₩41,781 | ₩42,062 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,356 | ₩42,356 | ₩41,969 | ₩42,248 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,256 | ₩42,396 | ₩42,209 | ₩42,391 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,835 | ₩42,116 | ₩41,822 | ₩42,104 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,223 | ₩42,249 | ₩41,715 | ₩41,795 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,915 | ₩42,249 | ₩41,915 | ₩42,249 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,862 | ₩42,022 | ₩41,795 | ₩41,982 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,875 | ₩42,156 | ₩41,848 | ₩42,035 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,528 | ₩41,888 | ₩41,354 | ₩41,808 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,675 | ₩41,915 | ₩41,541 | ₩41,632 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,343 | ₩42,450 | ₩41,661 | ₩41,741 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,169 | ₩42,383 | ₩42,156 | ₩42,156 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,430 | ₩42,583 | ₩42,410 | ₩42,410 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,289 | ₩42,610 | ₩42,289 | ₩42,490 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,848 | ₩42,410 | ₩41,848 | ₩42,400 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,888 | ₩41,995 | ₩41,554 | ₩41,594 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,370 | ₩42,436 | ₩41,995 | ₩42,116 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,784 | ₩42,797 | ₩42,089 | ₩42,296 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,530 | ₩42,811 | ₩42,530 | ₩42,677 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,583 | ₩42,617 | ₩42,370 | ₩42,514 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,196 | ₩42,642 | ₩42,129 | ₩42,642 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,677 | ₩42,784 | ₩42,677 | ₩42,784 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,797 | ₩42,824 | ₩42,771 | ₩42,771 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,577 | ₩42,730 | ₩42,577 | ₩42,645 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,356 | ₩42,463 | ₩42,336 | ₩42,444 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,356 | ₩42,530 | ₩42,356 | ₩42,410 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,929 | ₩42,289 | ₩41,875 | ₩42,249 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,089 | ₩42,263 | ₩41,775 | ₩41,796 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,824 | ₩42,824 | ₩42,717 | ₩42,726 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,851 | ₩42,918 | ₩42,690 | ₩42,752 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,704 | ₩42,704 | ₩42,407 | ₩42,602 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,065 | ₩43,065 | ₩42,744 | ₩42,931 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,931 | ₩43,105 | ₩42,904 | ₩43,105 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,704 | ₩43,038 | ₩42,704 | ₩43,018 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,677 | ₩42,704 | ₩42,624 | ₩42,657 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,824 | ₩42,851 | ₩42,637 | ₩42,652 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,503 | ₩42,837 | ₩42,503 | ₩42,784 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,329 | ₩42,637 | ₩42,329 | ₩42,477 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,356 | ₩42,356 | ₩42,062 | ₩42,216 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,477 | ₩42,477 | ₩42,116 | ₩42,116 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,530 | ₩42,590 | ₩42,503 | ₩42,510 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,610 | ₩42,610 | ₩42,490 | ₩42,530 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,730 | ₩42,771 | ₩42,650 | ₩42,716 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,517 | ₩42,744 | ₩42,517 | ₩42,744 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,347 | ₩42,624 | ₩42,343 | ₩42,620 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,223 | ₩42,396 | ₩42,223 | ₩42,396 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,875 | ₩42,069 | ₩41,875 | ₩42,018 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,815 | ₩41,929 | ₩41,621 | ₩41,723 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,982 | ₩42,022 | ₩41,634 | ₩41,634 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩42,035 | ₩42,129 | ₩41,915 | ₩42,116 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,410 | ₩42,423 | ₩42,116 | ₩42,182 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,704 | ₩42,704 | ₩42,196 | ₩42,370 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,436 | ₩42,704 | ₩42,436 | ₩42,676 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,303 | ₩42,624 | ₩42,249 | ₩42,607 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,356 | ₩42,436 | ₩42,316 | ₩42,325 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,450 | ₩42,450 | ₩42,289 | ₩42,383 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,530 | ₩42,617 | ₩42,436 | ₩42,511 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,383 | ₩42,396 | ₩42,256 | ₩42,350 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,196 | ₩42,410 | ₩42,169 | ₩42,378 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,316 | ₩42,343 | ₩42,142 | ₩42,289 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,223 | ₩42,370 | ₩42,165 | ₩42,165 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,329 | ₩42,396 | ₩42,329 | ₩42,374 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,129 | ₩42,329 | ₩42,089 | ₩42,299 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,594 | ₩42,009 | ₩41,554 | ₩42,009 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,127 | ₩41,568 | ₩41,127 | ₩41,546 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,498 | ₩41,060 | ₩40,498 | ₩40,905 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,728 | ₩41,835 | ₩40,498 | ₩40,575 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,367 | ₩41,367 | ₩40,993 | ₩41,105 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,086 | ₩41,167 | ₩40,766 | ₩40,966 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,568 | ₩41,581 | ₩41,046 | ₩41,216 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,327 | ₩41,688 | ₩41,280 | ₩41,540 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,995 | ₩42,022 | ₩41,554 | ₩41,560 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,289 | ₩42,289 | ₩42,162 | ₩42,289 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,062 | ₩42,316 | ₩42,022 | ₩42,316 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,942 | ₩42,169 | ₩41,888 | ₩42,169 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,287 | ₩41,592 | ₩41,020 | ₩41,592 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,848 | ₩41,848 | ₩41,421 | ₩41,541 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,795 | ₩42,089 | ₩41,795 | ₩41,942 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,955 | ₩41,995 | ₩41,768 | ₩41,848 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,236 | ₩42,249 | ₩42,062 | ₩42,204 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,169 | ₩42,316 | ₩42,156 | ₩42,249 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,116 | ₩42,263 | ₩42,009 | ₩42,076 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,450 | ₩42,517 | ₩42,249 | ₩42,356 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,443 | ₩42,530 | ₩42,343 | ₩42,490 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,142 | ₩42,329 | ₩42,142 | ₩42,276 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,848 | ₩41,902 | ₩41,819 | ₩41,819 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,487 | ₩41,621 | ₩41,474 | ₩41,545 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,461 | ₩41,487 | ₩41,205 | ₩41,327 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,501 | ₩41,581 | ₩41,447 | ₩41,528 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,381 | ₩41,568 | ₩41,367 | ₩41,522 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,883 | ₩41,100 | ₩40,819 | ₩41,100 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,314 | ₩41,314 | ₩40,766 | ₩40,897 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,354 | ₩41,554 | ₩40,846 | ₩41,132 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,913 | ₩41,233 | ₩40,913 | ₩41,060 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,899 | ₩41,113 | ₩40,899 | ₩41,088 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,675 | ₩41,675 | ₩40,512 | ₩40,512 | -2.79% | 12.4만 |
|---|