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 | ₩46,286 | ₩46,433 | ₩46,259 | ₩46,393 | +0.23% | 9.3천 |
| 2026.10.08 | ₩46,166 | ₩46,273 | ₩45,992 | ₩46,112 | -0.12% | 1.7만 |
| 2026.10.07 | ₩46,192 | ₩46,353 | ₩46,112 | ₩46,353 | +0.35% | 2.4만 |
| 2026.10.06 | ₩46,500 | ₩46,607 | ₩46,460 | ₩46,473 | -0.06% | 13.1만 |
| 2026.10.05 | ₩45,992 | ₩46,299 | ₩45,965 | ₩46,179 | +0.41% | 3만 |
| 2026.10.02 | ₩45,872 | ₩45,952 | ₩45,872 | ₩45,912 | +0.09% | 1.4만 |
| 2026.10.01 | ₩45,391 | ₩45,645 | ₩45,337 | ₩45,605 | +0.47% | 15만 |
| 2026.09.30 | ₩45,738 | ₩45,912 | ₩45,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,458 |
| -0.61% |
| 2.4만 |
| 2026.09.29 | ₩45,691 | ₩45,698 | ₩45,551 | ₩45,631 | -0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩45,858 | ₩45,885 | ₩45,685 | ₩45,710 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩46,005 | ₩46,179 | ₩45,858 | ₩46,139 | +0.29% | 1.6만 |
|---|
| 2026.09.24 | ₩45,725 | ₩45,898 | ₩45,631 | ₩45,898 | +0.38% | 6만 |
|---|
| 2026.09.23 | ₩46,102 | ₩46,102 | ₩45,845 | ₩45,912 | -0.41% | 3.8만 |
|---|
| 2026.09.22 | ₩46,380 | ₩46,420 | ₩46,206 | ₩46,273 | -0.23% | 27만 |
|---|
| 2026.09.21 | ₩45,898 | ₩46,359 | ₩45,898 | ₩46,313 | +0.90% | 1.9만 |
|---|
| 2026.09.18 | ₩45,578 | ₩45,605 | ₩45,431 | ₩45,605 | +0.06% | 5.2만 |
|---|
| 2026.09.17 | ₩45,564 | ₩45,591 | ₩45,458 | ₩45,591 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩45,377 | ₩45,484 | ₩44,963 | ₩45,164 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩45,377 | ₩45,417 | ₩45,204 | ₩45,244 | -0.29% | 1.7만 |
|---|
| 2026.09.14 | ₩45,377 | ₩45,638 | ₩45,337 | ₩45,498 | +0.27% | 2.7만 |
|---|
| 2026.09.11 | ₩45,792 | ₩45,818 | ₩45,671 | ₩45,725 | -0.15% | 6.7천 |
|---|
| 2026.09.10 | ₩45,377 | ₩45,511 | ₩45,351 | ₩45,377 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩45,792 | ₩45,792 | ₩45,671 | ₩45,681 | -0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩46,059 | ₩46,059 | ₩45,912 | ₩45,952 | -0.23% | 7.6천 |
|---|
| 2026.09.04 | ₩46,246 | ₩46,246 | ₩46,112 | ₩46,206 | -0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩46,086 | ₩46,393 | ₩46,059 | ₩46,313 | +0.49% | 1만 |
|---|
| 2026.09.02 | ₩45,685 | ₩45,872 | ₩45,685 | ₩45,834 | +0.33% | 13.2만 |
|---|
| 2026.09.01 | ₩45,711 | ₩45,805 | ₩45,498 | ₩45,618 | -0.20% | 2.8만 |
|---|
| 2026.08.31 | ₩45,992 | ₩45,992 | ₩45,858 | ₩45,965 | -0.06% | 3만 |
|---|
| 2026.08.28 | ₩46,406 | ₩46,553 | ₩46,179 | ₩46,219 | -0.40% | 1.2만 |
|---|
| 2026.08.27 | ₩46,112 | ₩46,366 | ₩46,112 | ₩46,286 | +0.38% | 2.6만 |
|---|
| 2026.08.26 | ₩46,086 | ₩46,139 | ₩45,992 | ₩46,045 | -0.09% | 3.3만 |
|---|
| 2026.08.25 | ₩46,112 | ₩46,112 | ₩45,952 | ₩46,059 | -0.12% | 1만 |
|---|
| 2026.08.24 | ₩45,898 | ₩45,992 | ₩45,858 | ₩45,916 | +0.04% | 8.4만 |
|---|
| 2026.08.21 | ₩45,925 | ₩46,112 | ₩45,925 | ₩46,005 | +0.17% | 2.2만 |
|---|
| 2026.08.20 | ₩46,012 | ₩46,072 | ₩45,765 | ₩45,765 | -0.54% | 8.4천 |
|---|
| 2026.08.19 | ₩46,219 | ₩46,366 | ₩46,099 | ₩46,118 | -0.22% | 2.1만 |
|---|
| 2026.08.18 | ₩46,179 | ₩46,219 | ₩46,078 | ₩46,078 | -0.22% | 9천 |
|---|
| 2026.08.17 | ₩46,593 | ₩46,593 | ₩46,366 | ₩46,393 | -0.43% | 7.9만 |
|---|
| 2026.08.14 | ₩46,740 | ₩46,754 | ₩46,613 | ₩46,648 | -0.20% | 1.9만 |
|---|
| 2026.08.13 | ₩46,660 | ₩46,740 | ₩46,540 | ₩46,700 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩46,433 | ₩46,460 | ₩46,339 | ₩46,382 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩46,526 | ₩46,553 | ₩46,309 | ₩46,309 | -0.47% | 6.4천 |
|---|
| 2026.08.10 | ₩46,460 | ₩46,593 | ₩46,420 | ₩46,460 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩46,406 | ₩46,553 | ₩46,353 | ₩46,526 | +0.26% | 2.9만 |
|---|
| 2026.08.06 | ₩46,380 | ₩46,460 | ₩46,219 | ₩46,262 | -0.25% | 4.5만 |
|---|
| 2026.08.05 | ₩46,620 | ₩46,673 | ₩46,259 | ₩46,259 | -0.77% | 7.6만 |
|---|
| 2026.08.04 | ₩45,925 | ₩46,500 | ₩45,898 | ₩46,393 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩45,458 | ₩45,805 | ₩45,431 | ₩45,765 | +0.68% | 1.8만 |
|---|
| 2026.07.31 | ₩45,083 | ₩45,217 | ₩44,709 | ₩45,097 | +0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩44,469 | ₩44,843 | ₩44,415 | ₩44,803 | +0.75% | 3.5만 |
|---|
| 2026.07.29 | ₩44,509 | ₩44,843 | ₩44,121 | ₩44,121 | -0.87% | 1.2만 |
|---|
| 2026.07.28 | ₩44,589 | ₩44,830 | ₩44,536 | ₩44,735 | +0.33% | 1.4만 |
|---|
| 2026.07.27 | ₩44,870 | ₩44,870 | ₩44,415 | ₩44,520 | -0.78% | 7.3천 |
|---|
| 2026.07.24 | ₩44,482 | ₩44,709 | ₩44,389 | ₩44,482 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩44,576 | ₩44,589 | ₩44,228 | ₩44,415 | -0.36% | 4.9만 |
|---|
| 2026.07.22 | ₩44,923 | ₩45,083 | ₩44,916 | ₩44,990 | +0.15% | 7.2만 |
|---|
| 2026.07.21 | ₩44,816 | ₩45,043 | ₩44,816 | ₩45,043 | +0.51% | 6.1천 |
|---|
| 2026.07.20 | ₩45,137 | ₩45,150 | ₩44,736 | ₩44,816 | -0.71% | 3.1만 |
|---|
| 2026.07.17 | ₩44,816 | ₩45,070 | ₩44,816 | ₩44,883 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩45,417 | ₩45,551 | ₩45,204 | ₩45,364 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩45,484 | ₩45,511 | ₩45,311 | ₩45,511 | +0.06% | 4.3만 |
|---|
| 2026.07.14 | ₩45,177 | ₩45,297 | ₩45,057 | ₩45,253 | +0.17% | 2.5만 |
|---|
| 2026.07.13 | ₩45,297 | ₩45,324 | ₩45,030 | ₩45,043 | -0.56% | 6.1만 |
|---|
| 2026.07.10 | ₩45,230 | ₩45,353 | ₩45,097 | ₩45,353 | +0.27% | 2.5만 |
|---|
| 2026.07.09 | ₩44,976 | ₩45,217 | ₩44,963 | ₩45,217 | +0.53% | 3천 |
|---|
| 2026.07.08 | ₩44,843 | ₩44,976 | ₩44,642 | ₩44,963 | +0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩45,190 | ₩45,230 | ₩45,017 | ₩45,083 | -0.24% | 2.6만 |
|---|
| 2026.07.06 | ₩45,070 | ₩45,337 | ₩45,070 | ₩45,281 | +0.47% | 1.1만 |
|---|
| 2026.07.02 | ₩45,083 | ₩45,164 | ₩44,642 | ₩44,870 | -0.47% | 3.4만 |
|---|
| 2026.07.01 | ₩44,669 | ₩45,017 | ₩44,629 | ₩44,816 | +0.33% | 7.9만 |
|---|
| 2026.06.30 | ₩44,469 | ₩44,803 | ₩44,415 | ₩44,669 | +0.45% | 8.7만 |
|---|
| 2026.06.29 | ₩44,415 | ₩44,442 | ₩44,108 | ₩44,429 | +0.03% | 7.3만 |
|---|
| 2026.06.26 | ₩43,881 | ₩44,108 | ₩43,881 | ₩43,881 | 0.00% | 5.3천 |
|---|
| 2026.06.25 | ₩44,148 | ₩44,224 | ₩43,801 | ₩43,854 | -0.67% | 1.5만 |
|---|
| 2026.06.24 | ₩43,988 | ₩44,415 | ₩43,948 | ₩44,001 | +0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩44,061 | ₩44,268 | ₩44,041 | ₩44,041 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩44,923 | ₩44,950 | ₩44,549 | ₩44,562 | -0.80% | 8.6만 |
|---|
| 2026.06.18 | ₩44,976 | ₩44,976 | ₩44,776 | ₩44,843 | -0.30% | 3.3만 |
|---|
| 2026.06.17 | ₩45,190 | ₩45,204 | ₩44,509 | ₩44,522 | -1.48% | 1.1만 |
|---|
| 2026.06.16 | ₩45,324 | ₩45,324 | ₩45,137 | ₩45,164 | -0.35% | 1.6만 |
|---|
| 2026.06.15 | ₩45,137 | ₩45,297 | ₩45,110 | ₩45,115 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩44,415 | ₩44,549 | ₩44,175 | ₩44,455 | +0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩43,814 | ₩44,255 | ₩43,667 | ₩44,255 | +1.01% | 2.4만 |
|---|
| 2026.06.10 | ₩43,974 | ₩44,242 | ₩43,520 | ₩43,667 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩44,509 | ₩44,509 | ₩44,081 | ₩44,255 | -0.57% | 1.5만 |
|---|
| 2026.06.08 | ₩44,509 | ₩44,509 | ₩44,175 | ₩44,188 | -0.72% | 6천 |
|---|
| 2026.06.05 | ₩45,003 | ₩45,003 | ₩44,215 | ₩44,268 | -1.63% | 7천 |
|---|
| 2026.06.04 | ₩44,963 | ₩45,297 | ₩44,963 | ₩45,284 | +0.71% | 48.5만 |
|---|
| 2026.06.03 | ₩45,043 | ₩45,083 | ₩44,883 | ₩44,914 | -0.29% | 76.5만 |
|---|
| 2026.06.02 | ₩45,284 | ₩45,297 | ₩45,137 | ₩45,233 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩45,217 | ₩45,431 | ₩45,217 | ₩45,321 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩45,337 | ₩45,404 | ₩45,257 | ₩45,324 | -0.03% | 5.2천 |
|---|
| 2026.05.28 | ₩45,017 | ₩45,377 | ₩45,017 | ₩45,311 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩45,030 | ₩45,037 | ₩44,923 | ₩45,003 | -0.06% | 1.9만 |
|---|
| 2026.05.26 | ₩45,110 | ₩45,110 | ₩44,923 | ₩44,990 | -0.27% | 3.1만 |
|---|
| 2026.05.22 | ₩44,870 | ₩44,950 | ₩44,830 | ₩44,830 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩44,402 | ₩44,683 | ₩44,402 | ₩44,683 | +0.63% | 1만 |
|---|
| 2026.05.20 | ₩44,242 | ₩44,669 | ₩44,242 | ₩44,669 | +0.97% | 3.9천 |
|---|
| 2026.05.19 | ₩44,308 | ₩44,429 | ₩44,188 | ₩44,228 | -0.18% | 6.8천 |
|---|
| 2026.05.18 | ₩44,455 | ₩44,656 | ₩44,268 | ₩44,442 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩44,562 | ₩44,683 | ₩44,449 | ₩44,449 | -0.25% | 2.3천 |
|---|
| 2026.05.14 | ₩44,763 | ₩44,976 | ₩44,736 | ₩44,976 | +0.48% | 1.3만 |
|---|
| 2026.05.13 | ₩44,295 | ₩44,709 | ₩44,282 | ₩44,656 | +0.81% | 3만 |
|---|
| 2026.05.12 | ₩44,148 | ₩44,402 | ₩44,148 | ₩44,402 | +0.58% | 4천 |
|---|
| 2026.05.11 | ₩44,482 | ₩44,509 | ₩44,362 | ₩44,362 | -0.27% | 2.6천 |
|---|
| 2026.05.08 | ₩44,455 | ₩44,509 | ₩44,389 | ₩44,482 | +0.06% | 2.2만 |
|---|
| 2026.05.07 | ₩44,455 | ₩44,455 | ₩44,255 | ₩44,262 | -0.44% | 7.2천 |
|---|
| 2026.05.06 | ₩44,121 | ₩44,455 | ₩44,121 | ₩44,455 | +0.76% | 1.2만 |
|---|
| 2026.05.05 | ₩43,680 | ₩43,787 | ₩43,634 | ₩43,720 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩43,587 | ₩43,614 | ₩43,306 | ₩43,493 | -0.21% | 8천 |
|---|
| 2026.05.01 | ₩43,801 | ₩43,867 | ₩43,694 | ₩43,707 | -0.21% | 23.8만 |
|---|
| 2026.04.30 | ₩43,306 | ₩43,644 | ₩43,173 | ₩43,600 | +0.68% | 2.4만 |
|---|
| 2026.04.29 | ₩43,186 | ₩43,253 | ₩43,055 | ₩43,253 | +0.15% | 8.4만 |
|---|
| 2026.04.28 | ₩43,239 | ₩43,266 | ₩43,133 | ₩43,251 | +0.03% | 6.3천 |
|---|
| 2026.04.27 | ₩43,266 | ₩43,427 | ₩43,253 | ₩43,427 | +0.37% | 6.1천 |
|---|
| 2026.04.24 | ₩43,052 | ₩43,333 | ₩43,039 | ₩43,329 | +0.64% | 3.5천 |
|---|
| 2026.04.23 | ₩43,092 | ₩43,213 | ₩42,665 | ₩43,010 | -0.19% | 5.6만 |
|---|
| 2026.04.22 | ₩43,052 | ₩43,086 | ₩42,972 | ₩43,086 | +0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩43,173 | ₩43,266 | ₩42,780 | ₩42,780 | -0.91% | 2.7천 |
|---|
| 2026.04.20 | ₩43,092 | ₩43,199 | ₩43,090 | ₩43,090 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩42,919 | ₩43,333 | ₩42,919 | ₩43,237 | +0.74% | 1.7만 |
|---|
| 2026.04.16 | ₩42,758 | ₩42,785 | ₩42,652 | ₩42,702 | -0.13% | 1.4만 |
|---|
| 2026.04.15 | ₩42,398 | ₩42,652 | ₩42,398 | ₩42,652 | +0.60% | 1.8만 |
|---|
| 2026.04.14 | ₩42,064 | ₩42,291 | ₩42,037 | ₩42,280 | +0.51% | 7.2천 |
|---|
| 2026.04.13 | ₩41,289 | ₩41,794 | ₩41,235 | ₩41,794 | +1.22% | 8.5만 |
|---|
| 2026.04.10 | ₩41,449 | ₩41,542 | ₩41,329 | ₩41,387 | -0.15% | 5.2천 |
|---|
| 2026.04.09 | ₩41,195 | ₩41,542 | ₩41,115 | ₩41,452 | +0.62% | 7.8만 |
|---|
| 2026.04.08 | ₩41,275 | ₩41,315 | ₩41,035 | ₩41,263 | -0.03% | 12.3만 |
|---|
| 2026.04.07 | ₩40,033 | ₩40,176 | ₩39,819 | ₩40,176 | +0.36% | 14.7만 |
|---|
| 2026.04.06 | ₩40,073 | ₩40,286 | ₩40,046 | ₩40,286 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩39,485 | ₩40,153 | ₩39,445 | ₩40,045 | +1.42% | 1.1만 |
|---|
| 2026.04.01 | ₩40,019 | ₩40,206 | ₩39,926 | ₩40,019 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩39,044 | ₩39,792 | ₩38,977 | ₩39,649 | +1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩38,937 | ₩38,937 | ₩38,483 | ₩38,631 | -0.79% | 11.9만 |
|---|
| 2026.03.27 | ₩39,088 | ₩39,115 | ₩38,643 | ₩38,683 | -1.04% | 1.9만 |
|---|
| 2026.03.26 | ₩39,752 | ₩39,939 | ₩39,383 | ₩39,383 | -0.93% | 8.5천 |
|---|
| 2026.03.25 | ₩40,033 | ₩40,126 | ₩39,939 | ₩40,037 | +0.01% | 2.1만 |
|---|
| 2026.03.24 | ₩39,805 | ₩40,019 | ₩39,672 | ₩39,832 | +0.07% | 2.5만 |
|---|
| 2026.03.23 | ₩40,046 | ₩40,407 | ₩39,992 | ₩40,086 | +0.10% | 1만 |
|---|
| 2026.03.20 | ₩39,952 | ₩39,992 | ₩39,471 | ₩39,584 | -0.92% | 6.6만 |
|---|
| 2026.03.19 | ₩39,979 | ₩40,273 | ₩39,912 | ₩40,131 | +0.38% | 4.5만 |
|---|
| 2026.03.18 | ₩40,701 | ₩40,701 | ₩40,313 | ₩40,327 | -0.92% | 2.9만 |
|---|
| 2026.03.17 | ₩41,008 | ₩41,075 | ₩40,781 | ₩40,861 | -0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩40,674 | ₩40,848 | ₩40,674 | ₩40,754 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩40,848 | ₩40,888 | ₩40,293 | ₩40,380 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩40,901 | ₩40,928 | ₩40,554 | ₩40,620 | -0.69% | 2.7만 |
|---|
| 2026.03.11 | ₩41,329 | ₩41,369 | ₩41,061 | ₩41,170 | -0.38% | 5.9만 |
|---|
| 2026.03.10 | ₩41,222 | ₩41,649 | ₩41,222 | ₩41,310 | +0.21% | 3.6만 |
|---|
| 2026.03.09 | ₩40,701 | ₩41,395 | ₩40,527 | ₩41,382 | +1.67% | 221.3만 |
|---|
| 2026.03.06 | ₩41,048 | ₩41,302 | ₩40,968 | ₩41,075 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩41,756 | ₩41,877 | ₩41,315 | ₩41,689 | -0.16% | 3.5만 |
|---|
| 2026.03.04 | ₩41,890 | ₩42,010 | ₩41,863 | ₩41,950 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩41,329 | ₩41,795 | ₩41,088 | ₩41,730 | +0.97% | 2.2만 |
|---|
| 2026.03.02 | ₩41,676 | ₩42,157 | ₩41,676 | ₩42,052 | +0.90% | 3.9만 |
|---|
| 2026.02.27 | ₩41,810 | ₩42,050 | ₩41,770 | ₩42,050 | +0.58% | 2.8만 |
|---|
| 2026.02.26 | ₩42,344 | ₩42,344 | ₩41,957 | ₩42,236 | -0.26% | 4.6만 |
|---|
| 2026.02.25 | ₩42,244 | ₩42,384 | ₩42,197 | ₩42,379 | +0.32% | 3.5만 |
|---|
| 2026.02.24 | ₩41,823 | ₩42,104 | ₩41,810 | ₩42,092 | +0.64% | 30.1만 |
|---|
| 2026.02.23 | ₩42,211 | ₩42,237 | ₩41,703 | ₩41,783 | -1.01% | 9.1만 |
|---|
| 2026.02.20 | ₩41,903 | ₩42,237 | ₩41,903 | ₩42,237 | +0.80% | 2.5만 |
|---|
| 2026.02.19 | ₩41,850 | ₩42,010 | ₩41,783 | ₩41,970 | +0.29% | 12.7만 |
|---|
| 2026.02.18 | ₩41,863 | ₩42,144 | ₩41,836 | ₩42,023 | +0.38% | 7.6만 |
|---|
| 2026.02.17 | ₩41,516 | ₩41,877 | ₩41,342 | ₩41,796 | +0.68% | 11.6만 |
|---|
| 2026.02.13 | ₩41,663 | ₩41,903 | ₩41,529 | ₩41,620 | -0.10% | 4.4만 |
|---|
| 2026.02.12 | ₩42,331 | ₩42,438 | ₩41,649 | ₩41,730 | -1.42% | 2.4만 |
|---|
| 2026.02.11 | ₩42,157 | ₩42,371 | ₩42,144 | ₩42,144 | -0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩42,418 | ₩42,571 | ₩42,398 | ₩42,398 | -0.05% | 4.3만 |
|---|
| 2026.02.09 | ₩42,277 | ₩42,598 | ₩42,277 | ₩42,478 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩41,836 | ₩42,398 | ₩41,836 | ₩42,388 | +1.32% | 6.2만 |
|---|
| 2026.02.05 | ₩41,877 | ₩41,983 | ₩41,542 | ₩41,583 | -0.70% | 3.9만 |
|---|
| 2026.02.04 | ₩42,358 | ₩42,424 | ₩41,983 | ₩42,104 | -0.60% | 2.1만 |
|---|
| 2026.02.03 | ₩42,772 | ₩42,785 | ₩42,077 | ₩42,284 | -1.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,518 | ₩42,798 | ₩42,518 | ₩42,665 | +0.35% | 4.1만 |
|---|
| 2026.01.30 | ₩42,571 | ₩42,605 | ₩42,358 | ₩42,502 | -0.16% | 3.3만 |
|---|
| 2026.01.29 | ₩42,184 | ₩42,630 | ₩42,117 | ₩42,630 | +1.06% | 2.9만 |
|---|
| 2026.01.28 | ₩42,665 | ₩42,772 | ₩42,665 | ₩42,772 | +0.25% | 1.3만 |
|---|
| 2026.01.27 | ₩42,785 | ₩42,812 | ₩42,758 | ₩42,758 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩42,565 | ₩42,718 | ₩42,565 | ₩42,633 | +0.16% | 4만 |
|---|
| 2026.01.23 | ₩42,344 | ₩42,451 | ₩42,324 | ₩42,432 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩42,344 | ₩42,518 | ₩42,344 | ₩42,398 | +0.13% | 8천 |
|---|
| 2026.01.21 | ₩41,917 | ₩42,277 | ₩41,863 | ₩42,237 | +0.77% | 45.7만 |
|---|
| 2026.01.20 | ₩42,077 | ₩42,251 | ₩41,763 | ₩41,784 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩42,812 | ₩42,812 | ₩42,705 | ₩42,714 | -0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩42,839 | ₩42,905 | ₩42,678 | ₩42,740 | -0.23% | 554.2만 |
|---|
| 2026.01.14 | ₩42,692 | ₩42,692 | ₩42,395 | ₩42,590 | -0.24% | 1.5만 |
|---|
| 2026.01.13 | ₩43,052 | ₩43,052 | ₩42,732 | ₩42,919 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩42,919 | ₩43,092 | ₩42,892 | ₩43,092 | +0.40% | 6.5천 |
|---|
| 2026.01.09 | ₩42,692 | ₩43,026 | ₩42,692 | ₩43,006 | +0.74% | 8.9천 |
|---|
| 2026.01.08 | ₩42,665 | ₩42,692 | ₩42,611 | ₩42,645 | -0.05% | 1.8만 |
|---|
| 2026.01.07 | ₩42,812 | ₩42,839 | ₩42,625 | ₩42,639 | -0.40% | 2.1천 |
|---|
| 2026.01.06 | ₩42,491 | ₩42,825 | ₩42,491 | ₩42,772 | +0.66% | 6.2천 |
|---|
| 2026.01.05 | ₩42,317 | ₩42,625 | ₩42,317 | ₩42,464 | +0.35% | 2.2만 |
|---|
| 2026.01.02 | ₩42,344 | ₩42,344 | ₩42,050 | ₩42,204 | -0.33% | 2.7만 |
|---|
| 2025.12.31 | ₩42,464 | ₩42,464 | ₩42,104 | ₩42,104 | -0.85% | 2.7만 |
|---|
| 2025.12.30 | ₩42,518 | ₩42,578 | ₩42,491 | ₩42,498 | -0.05% | 6.3천 |
|---|
| 2025.12.29 | ₩42,598 | ₩42,598 | ₩42,478 | ₩42,518 | -0.19% | 3.8만 |
|---|
| 2025.12.26 | ₩42,718 | ₩42,758 | ₩42,638 | ₩42,704 | -0.03% | 9.6천 |
|---|
| 2025.12.24 | ₩42,505 | ₩42,732 | ₩42,505 | ₩42,732 | +0.53% | 9.4천 |
|---|
| 2025.12.23 | ₩42,335 | ₩42,611 | ₩42,331 | ₩42,607 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩42,211 | ₩42,384 | ₩42,211 | ₩42,384 | +0.41% | 5.7천 |
|---|
| 2025.12.19 | ₩41,863 | ₩42,057 | ₩41,863 | ₩42,006 | +0.34% | 3만 |
|---|
| 2025.12.18 | ₩41,803 | ₩41,917 | ₩41,609 | ₩41,711 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,970 | ₩42,010 | ₩41,623 | ₩41,623 | -0.83% | 1.6만 |
|---|
| 2025.12.16 | ₩42,023 | ₩42,117 | ₩41,903 | ₩42,104 | +0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩42,398 | ₩42,411 | ₩42,104 | ₩42,170 | -0.54% | 3.8만 |
|---|
| 2025.12.12 | ₩42,692 | ₩42,692 | ₩42,184 | ₩42,358 | -0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩42,424 | ₩42,692 | ₩42,424 | ₩42,664 | +0.56% | 1.7만 |
|---|
| 2025.12.10 | ₩42,291 | ₩42,611 | ₩42,237 | ₩42,595 | +0.72% | 1.4만 |
|---|
| 2025.12.09 | ₩42,344 | ₩42,424 | ₩42,304 | ₩42,313 | -0.07% | 11.7만 |
|---|
| 2025.12.08 | ₩42,438 | ₩42,438 | ₩42,277 | ₩42,371 | -0.16% | 9.5천 |
|---|
| 2025.12.05 | ₩42,518 | ₩42,605 | ₩42,424 | ₩42,499 | -0.04% | 5.2만 |
|---|
| 2025.12.04 | ₩42,371 | ₩42,384 | ₩42,244 | ₩42,337 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩42,184 | ₩42,398 | ₩42,157 | ₩42,366 | +0.43% | 5.9천 |
|---|
| 2025.12.02 | ₩42,304 | ₩42,331 | ₩42,130 | ₩42,277 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩42,211 | ₩42,358 | ₩42,153 | ₩42,153 | -0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩42,317 | ₩42,384 | ₩42,317 | ₩42,362 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩42,117 | ₩42,317 | ₩42,077 | ₩42,287 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩41,583 | ₩41,997 | ₩41,542 | ₩41,997 | +1.00% | 2.4만 |
|---|
| 2025.11.24 | ₩41,115 | ₩41,556 | ₩41,115 | ₩41,534 | +1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩40,487 | ₩41,048 | ₩40,487 | ₩40,893 | +1.00% | 1.2천 |
|---|
| 2025.11.20 | ₩41,716 | ₩41,823 | ₩40,487 | ₩40,563 | -2.76% | 4.6천 |
|---|
| 2025.11.19 | ₩41,355 | ₩41,355 | ₩40,981 | ₩41,093 | -0.63% | 4.2천 |
|---|
| 2025.11.18 | ₩41,075 | ₩41,155 | ₩40,754 | ₩40,955 | -0.29% | 2만 |
|---|
| 2025.11.17 | ₩41,556 | ₩41,569 | ₩41,035 | ₩41,204 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩41,315 | ₩41,676 | ₩41,269 | ₩41,528 | +0.51% | 2.1만 |
|---|
| 2025.11.13 | ₩41,983 | ₩42,010 | ₩41,542 | ₩41,548 | -1.04% | 77.8만 |
|---|
| 2025.11.12 | ₩42,277 | ₩42,277 | ₩42,150 | ₩42,277 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩42,050 | ₩42,304 | ₩42,010 | ₩42,304 | +0.60% | 7.8천 |
|---|
| 2025.11.10 | ₩41,930 | ₩42,157 | ₩41,877 | ₩42,157 | +0.54% | 8.5만 |
|---|
| 2025.11.07 | ₩41,275 | ₩41,580 | ₩41,008 | ₩41,580 | +0.74% | 1.2만 |
|---|
| 2025.11.06 | ₩41,836 | ₩41,836 | ₩41,409 | ₩41,529 | -0.73% | 6.1천 |
|---|
| 2025.11.05 | ₩41,783 | ₩42,077 | ₩41,783 | ₩41,930 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩41,943 | ₩41,983 | ₩41,756 | ₩41,836 | -0.25% | 4.9만 |
|---|
| 2025.11.03 | ₩42,224 | ₩42,237 | ₩42,050 | ₩42,192 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩42,157 | ₩42,304 | ₩42,144 | ₩42,237 | +0.19% | 5.1천 |
|---|
| 2025.10.30 | ₩42,104 | ₩42,251 | ₩41,997 | ₩42,064 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩42,438 | ₩42,505 | ₩42,237 | ₩42,344 | -0.22% | 3.3만 |
|---|
| 2025.10.28 | ₩42,431 | ₩42,518 | ₩42,331 | ₩42,478 | +0.11% | 4.1만 |
|---|
| 2025.10.27 | ₩42,130 | ₩42,317 | ₩42,130 | ₩42,264 | +0.32% | 8.2만 |
|---|
| 2025.10.24 | ₩41,836 | ₩41,890 | ₩41,807 | ₩41,807 | -0.07% | 7만 |
|---|
| 2025.10.23 | ₩41,476 | ₩41,609 | ₩41,462 | ₩41,533 | +0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩41,449 | ₩41,476 | ₩41,194 | ₩41,315 | -0.32% | 8.1만 |
|---|
| 2025.10.21 | ₩41,489 | ₩41,569 | ₩41,436 | ₩41,516 | +0.06% | 5만 |
|---|
| 2025.10.20 | ₩41,369 | ₩41,556 | ₩41,355 | ₩41,510 | +0.34% | 340만 |
|---|
| 2025.10.17 | ₩40,872 | ₩41,088 | ₩40,808 | ₩41,088 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩41,302 | ₩41,302 | ₩40,754 | ₩40,885 | -1.01% | 3.4만 |
|---|
| 2025.10.15 | ₩41,342 | ₩41,542 | ₩40,834 | ₩41,120 | -0.54% | 3만 |
|---|
| 2025.10.14 | ₩40,901 | ₩41,222 | ₩40,901 | ₩41,048 | +0.36% | 3.7천 |
|---|
| 2025.10.13 | ₩40,888 | ₩41,102 | ₩40,888 | ₩41,076 | +0.46% | 6.9천 |
|---|
| 2025.10.10 | ₩41,663 | ₩41,663 | ₩40,500 | ₩40,500 | -2.79% | 12.4만 |
|---|