시장 데이터를 불러오는 중
전체 종목
Neuberger Option Strategy ETF 과거 주가
Neuberger Option Strategy ETF · NBOS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Option Strategy ETF · NBOS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,447 | ₩38,473 | ₩38,326 | ₩38,473 | +0.07% | 4.1만 |
| 2026.10.08 | ₩38,246 | ₩38,407 | ₩38,220 | ₩38,407 | +0.42% | 11.6만 |
| 2026.10.07 | ₩38,179 | ₩38,407 | ₩38,179 | ₩38,326 | +0.38% | 4만 |
| 2026.10.06 | ₩38,306 | ₩38,380 | ₩38,273 | ₩38,340 | +0.09% | 8.8만 |
| 2026.10.05 | ₩38,206 | ₩38,320 | ₩38,166 | ₩38,300 | +0.24% | 4.9만 |
| 2026.10.02 | ₩38,246 | ₩38,260 | ₩38,099 | ₩38,260 | +0.03% | 7.7만 |
| 2026.10.01 | ₩38,073 | ₩38,073 | ₩37,839 | ₩38,046 | -0.07% | 5.2만 |
| 2026.09.30 | ₩38,206 | ₩38,260 | ₩37,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,019 |
| -0.49% |
| 26만 |
| 2026.09.29 | ₩38,073 | ₩38,213 | ₩37,872 | ₩37,940 | -0.35% | 5.8만 |
|---|
| 2026.09.28 | ₩38,741 | ₩38,741 | ₩37,939 | ₩38,046 | -1.79% | 11.4만 |
|---|
| 2026.09.25 | ₩38,059 | ₩38,099 | ₩37,939 | ₩38,099 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩38,206 | ₩38,260 | ₩38,073 | ₩38,260 | +0.14% | 10.2만 |
|---|
| 2026.09.23 | ₩38,206 | ₩38,340 | ₩38,206 | ₩38,220 | +0.03% | 13.3만 |
|---|
| 2026.09.22 | ₩38,286 | ₩38,380 | ₩38,233 | ₩38,380 | +0.24% | 4.3만 |
|---|
| 2026.09.21 | ₩38,286 | ₩38,420 | ₩38,193 | ₩38,366 | +0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩37,992 | ₩38,246 | ₩37,912 | ₩37,979 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩38,193 | ₩38,193 | ₩37,859 | ₩38,030 | -0.43% | 3.2만 |
|---|
| 2026.09.16 | ₩37,765 | ₩37,952 | ₩37,565 | ₩37,765 | 0.00% | 3.7만 |
|---|
| 2026.09.15 | ₩37,979 | ₩37,979 | ₩37,769 | ₩37,872 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩38,006 | ₩38,059 | ₩37,832 | ₩37,992 | -0.04% | 11.6만 |
|---|
| 2026.09.11 | ₩37,912 | ₩38,086 | ₩37,912 | ₩38,006 | +0.25% | 47.6만 |
|---|
| 2026.09.10 | ₩37,832 | ₩37,886 | ₩37,739 | ₩37,886 | +0.14% | 45.2만 |
|---|
| 2026.09.09 | ₩38,139 | ₩38,139 | ₩37,912 | ₩38,019 | -0.32% | 22.5만 |
|---|
| 2026.09.08 | ₩38,340 | ₩38,340 | ₩38,006 | ₩38,113 | -0.59% | 6.2만 |
|---|
| 2026.09.04 | ₩38,179 | ₩38,206 | ₩38,133 | ₩38,206 | +0.07% | 2.5만 |
|---|
| 2026.09.03 | ₩38,246 | ₩38,433 | ₩37,992 | ₩38,159 | -0.23% | 10.1만 |
|---|
| 2026.09.02 | ₩37,992 | ₩38,033 | ₩37,837 | ₩38,006 | +0.04% | 30.8만 |
|---|
| 2026.09.01 | ₩37,992 | ₩37,992 | ₩37,749 | ₩37,795 | -0.52% | 2.8만 |
|---|
| 2026.08.31 | ₩38,059 | ₩38,059 | ₩37,852 | ₩38,046 | -0.04% | 2.3만 |
|---|
| 2026.08.28 | ₩38,059 | ₩38,193 | ₩38,033 | ₩38,033 | -0.07% | 10.3만 |
|---|
| 2026.08.27 | ₩38,073 | ₩38,113 | ₩37,926 | ₩38,113 | +0.11% | 3.8만 |
|---|
| 2026.08.26 | ₩37,886 | ₩37,966 | ₩37,819 | ₩37,966 | +0.21% | 3.7만 |
|---|
| 2026.08.25 | ₩38,273 | ₩38,273 | ₩38,073 | ₩38,193 | -0.21% | 1.5만 |
|---|
| 2026.08.24 | ₩38,099 | ₩38,126 | ₩37,992 | ₩38,126 | +0.07% | 1.9만 |
|---|
| 2026.08.21 | ₩38,019 | ₩38,126 | ₩37,992 | ₩38,074 | +0.14% | 16.1만 |
|---|
| 2026.08.20 | ₩38,046 | ₩38,139 | ₩37,952 | ₩37,952 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩38,133 | ₩38,246 | ₩38,133 | ₩38,149 | +0.04% | 2.8만 |
|---|
| 2026.08.18 | ₩38,260 | ₩38,260 | ₩38,073 | ₩38,073 | -0.49% | 4.8만 |
|---|
| 2026.08.17 | ₩38,113 | ₩38,285 | ₩38,113 | ₩38,202 | +0.23% | 5.5만 |
|---|
| 2026.08.14 | ₩38,326 | ₩38,326 | ₩38,193 | ₩38,220 | -0.28% | 4.5만 |
|---|
| 2026.08.13 | ₩38,233 | ₩38,246 | ₩38,159 | ₩38,242 | +0.02% | 2.5만 |
|---|
| 2026.08.12 | ₩38,113 | ₩38,166 | ₩38,073 | ₩38,113 | 0.00% | 11.2만 |
|---|
| 2026.08.11 | ₩37,872 | ₩38,139 | ₩37,872 | ₩38,046 | +0.46% | 1.4만 |
|---|
| 2026.08.10 | ₩38,153 | ₩38,166 | ₩38,046 | ₩38,166 | +0.04% | 7.1만 |
|---|
| 2026.08.07 | ₩38,059 | ₩38,126 | ₩37,991 | ₩38,126 | +0.18% | 24.1만 |
|---|
| 2026.08.06 | ₩38,006 | ₩38,073 | ₩37,963 | ₩38,073 | +0.18% | 2.5만 |
|---|
| 2026.08.05 | ₩38,046 | ₩38,073 | ₩37,939 | ₩38,073 | +0.07% | 9.7천 |
|---|
| 2026.08.04 | ₩38,139 | ₩38,139 | ₩37,919 | ₩38,046 | -0.25% | 2.7만 |
|---|
| 2026.08.03 | ₩37,699 | ₩37,939 | ₩37,699 | ₩37,939 | +0.64% | 110.2만 |
|---|
| 2026.07.31 | ₩37,618 | ₩37,672 | ₩37,418 | ₩37,672 | +0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩37,365 | ₩37,525 | ₩37,218 | ₩37,431 | +0.18% | 10.5만 |
|---|
| 2026.07.29 | ₩37,418 | ₩37,425 | ₩36,970 | ₩37,044 | -1.00% | 3.7만 |
|---|
| 2026.07.28 | ₩37,578 | ₩37,578 | ₩37,231 | ₩37,383 | -0.52% | 8.3만 |
|---|
| 2026.07.27 | ₩37,458 | ₩37,684 | ₩37,418 | ₩37,565 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩37,632 | ₩37,672 | ₩37,431 | ₩37,565 | -0.18% | 1.8만 |
|---|
| 2026.07.23 | ₩37,538 | ₩37,605 | ₩37,378 | ₩37,418 | -0.32% | 2.7만 |
|---|
| 2026.07.22 | ₩37,886 | ₩37,886 | ₩37,688 | ₩37,739 | -0.39% | 2만 |
|---|
| 2026.07.21 | ₩37,672 | ₩37,805 | ₩37,672 | ₩37,805 | +0.35% | 2.4만 |
|---|
| 2026.07.20 | ₩37,672 | ₩37,672 | ₩37,552 | ₩37,574 | -0.26% | 6.2만 |
|---|
| 2026.07.17 | ₩37,618 | ₩37,658 | ₩37,552 | ₩37,645 | +0.07% | 2.6만 |
|---|
| 2026.07.16 | ₩37,739 | ₩37,792 | ₩37,658 | ₩37,752 | +0.04% | 3만 |
|---|
| 2026.07.15 | ₩37,792 | ₩37,805 | ₩37,685 | ₩37,752 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩37,565 | ₩37,724 | ₩37,565 | ₩37,712 | +0.39% | 62.6만 |
|---|
| 2026.07.13 | ₩37,685 | ₩37,685 | ₩37,565 | ₩37,645 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩37,699 | ₩37,739 | ₩37,592 | ₩37,739 | +0.11% | 2.7만 |
|---|
| 2026.07.09 | ₩37,592 | ₩37,712 | ₩37,525 | ₩37,669 | +0.21% | 30.5만 |
|---|
| 2026.07.08 | ₩37,538 | ₩37,538 | ₩37,405 | ₩37,525 | -0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩37,618 | ₩37,618 | ₩37,525 | ₩37,578 | -0.11% | 3.4만 |
|---|
| 2026.07.06 | ₩37,645 | ₩37,645 | ₩37,513 | ₩37,593 | -0.14% | 1.5만 |
|---|
| 2026.07.02 | ₩37,485 | ₩37,552 | ₩37,331 | ₩37,431 | -0.14% | 2.1만 |
|---|
| 2026.07.01 | ₩37,445 | ₩37,498 | ₩37,314 | ₩37,471 | +0.07% | 4.7만 |
|---|
| 2026.06.30 | ₩37,324 | ₩37,471 | ₩37,299 | ₩37,423 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩37,057 | ₩37,311 | ₩37,057 | ₩37,231 | +0.47% | 10.4만 |
|---|
| 2026.06.26 | ₩36,884 | ₩37,071 | ₩36,844 | ₩36,844 | -0.11% | 6.7만 |
|---|
| 2026.06.25 | ₩37,204 | ₩37,204 | ₩36,926 | ₩37,097 | -0.29% | 2만 |
|---|
| 2026.06.24 | ₩37,338 | ₩37,338 | ₩37,071 | ₩37,155 | -0.49% | 3.1만 |
|---|
| 2026.06.23 | ₩37,405 | ₩37,485 | ₩37,137 | ₩37,155 | -0.67% | 5.9만 |
|---|
| 2026.06.22 | ₩37,699 | ₩37,712 | ₩37,498 | ₩37,538 | -0.43% | 29.3만 |
|---|
| 2026.06.18 | ₩37,552 | ₩37,618 | ₩37,525 | ₩37,581 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,699 | ₩37,699 | ₩37,318 | ₩37,318 | -1.01% | 1.6만 |
|---|
| 2026.06.16 | ₩37,605 | ₩37,712 | ₩37,538 | ₩37,582 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩37,658 | ₩37,685 | ₩37,565 | ₩37,645 | -0.04% | 1.6만 |
|---|
| 2026.06.12 | ₩37,164 | ₩37,351 | ₩37,158 | ₩37,283 | +0.32% | 13.5만 |
|---|
| 2026.06.11 | ₩36,790 | ₩37,073 | ₩36,590 | ₩37,073 | +0.77% | 9.2천 |
|---|
| 2026.06.10 | ₩37,111 | ₩37,111 | ₩36,523 | ₩36,590 | -1.40% | 62.8만 |
|---|
| 2026.06.09 | ₩37,111 | ₩37,284 | ₩36,576 | ₩36,985 | -0.34% | 1.6만 |
|---|
| 2026.06.08 | ₩37,191 | ₩37,218 | ₩36,991 | ₩37,051 | -0.38% | 3.8만 |
|---|
| 2026.06.05 | ₩37,658 | ₩37,658 | ₩37,041 | ₩37,041 | -1.64% | 2.8만 |
|---|
| 2026.06.04 | ₩37,431 | ₩37,565 | ₩37,391 | ₩37,538 | +0.29% | 1.6만 |
|---|
| 2026.06.03 | ₩37,552 | ₩37,552 | ₩37,426 | ₩37,478 | -0.20% | 4.3만 |
|---|
| 2026.06.02 | ₩37,578 | ₩37,592 | ₩37,445 | ₩37,538 | -0.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,271 | ₩37,578 | ₩37,271 | ₩37,544 | +0.73% | 2.8만 |
|---|
| 2026.05.29 | ₩37,525 | ₩37,538 | ₩37,418 | ₩37,538 | +0.04% | 60.2만 |
|---|
| 2026.05.28 | ₩37,358 | ₩37,498 | ₩37,358 | ₩37,461 | +0.28% | 1.7만 |
|---|
| 2026.05.27 | ₩37,391 | ₩37,391 | ₩37,318 | ₩37,358 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩37,378 | ₩37,378 | ₩37,231 | ₩37,338 | -0.11% | 8.1만 |
|---|
| 2026.05.22 | ₩37,512 | ₩37,517 | ₩37,418 | ₩37,465 | -0.12% | 2.3만 |
|---|
| 2026.05.21 | ₩37,365 | ₩37,471 | ₩37,312 | ₩37,409 | +0.12% | 4만 |
|---|
| 2026.05.20 | ₩37,244 | ₩37,365 | ₩37,124 | ₩37,358 | +0.30% | 5.2만 |
|---|
| 2026.05.19 | ₩36,897 | ₩37,244 | ₩36,897 | ₩37,190 | +0.79% | 8.3만 |
|---|
| 2026.05.18 | ₩37,271 | ₩37,271 | ₩37,097 | ₩37,212 | -0.16% | 5.9만 |
|---|
| 2026.05.15 | ₩37,097 | ₩37,351 | ₩37,097 | ₩37,298 | +0.54% | 5.7만 |
|---|
| 2026.05.14 | ₩37,244 | ₩37,391 | ₩37,244 | ₩37,271 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩37,258 | ₩37,351 | ₩37,151 | ₩37,351 | +0.25% | 20.5만 |
|---|
| 2026.05.12 | ₩37,311 | ₩37,311 | ₩37,097 | ₩37,298 | -0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩37,258 | ₩37,298 | ₩37,178 | ₩37,298 | +0.11% | 3만 |
|---|
| 2026.05.08 | ₩37,405 | ₩37,405 | ₩37,151 | ₩37,271 | -0.36% | 6.8만 |
|---|
| 2026.05.07 | ₩37,311 | ₩37,311 | ₩37,117 | ₩37,191 | -0.32% | 1.5만 |
|---|
| 2026.05.06 | ₩37,284 | ₩37,284 | ₩37,044 | ₩37,191 | -0.25% | 2.1만 |
|---|
| 2026.05.05 | ₩37,191 | ₩37,191 | ₩36,948 | ₩37,071 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩37,164 | ₩37,164 | ₩36,850 | ₩36,977 | -0.50% | 2.3만 |
|---|
| 2026.05.01 | ₩37,284 | ₩37,284 | ₩36,910 | ₩36,944 | -0.91% | 3.2만 |
|---|
| 2026.04.30 | ₩37,031 | ₩37,031 | ₩36,779 | ₩36,892 | -0.38% | 1.9만 |
|---|
| 2026.04.29 | ₩36,844 | ₩36,844 | ₩36,670 | ₩36,790 | -0.15% | 2.4만 |
|---|
| 2026.04.28 | ₩36,964 | ₩36,964 | ₩36,670 | ₩36,723 | -0.65% | 5.5만 |
|---|
| 2026.04.27 | ₩36,950 | ₩36,950 | ₩36,711 | ₩36,857 | -0.25% | 2.7만 |
|---|
| 2026.04.24 | ₩37,137 | ₩37,137 | ₩36,857 | ₩36,960 | -0.48% | 4.3만 |
|---|
| 2026.04.23 | ₩37,024 | ₩37,024 | ₩36,803 | ₩36,910 | -0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩36,510 | ₩36,997 | ₩36,510 | ₩36,898 | +1.06% | 3.1만 |
|---|
| 2026.04.21 | ₩36,937 | ₩36,937 | ₩36,770 | ₩36,770 | -0.45% | 8.8만 |
|---|
| 2026.04.20 | ₩37,204 | ₩37,204 | ₩36,877 | ₩37,004 | -0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩36,550 | ₩36,896 | ₩36,550 | ₩36,797 | +0.68% | 7.9천 |
|---|
| 2026.04.16 | ₩36,649 | ₩36,683 | ₩36,536 | ₩36,610 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩36,803 | ₩36,803 | ₩36,563 | ₩36,610 | -0.53% | 1.5만 |
|---|
| 2026.04.14 | ₩36,606 | ₩36,670 | ₩36,470 | ₩36,496 | -0.30% | 2만 |
|---|
| 2026.04.13 | ₩36,503 | ₩36,616 | ₩36,429 | ₩36,543 | +0.11% | 8.8천 |
|---|
| 2026.04.10 | ₩36,510 | ₩36,510 | ₩36,416 | ₩36,510 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩36,349 | ₩36,483 | ₩36,349 | ₩36,443 | +0.26% | 1만 |
|---|
| 2026.04.08 | ₩36,550 | ₩36,550 | ₩36,309 | ₩36,470 | -0.22% | 20.7만 |
|---|
| 2026.04.07 | ₩35,882 | ₩35,975 | ₩35,788 | ₩35,949 | +0.19% | 2.5만 |
|---|
| 2026.04.06 | ₩36,256 | ₩36,256 | ₩35,935 | ₩36,109 | -0.41% | 2.5만 |
|---|
| 2026.04.02 | ₩35,601 | ₩35,922 | ₩35,601 | ₩35,911 | +0.87% | 1.8만 |
|---|
| 2026.04.01 | ₩36,283 | ₩36,283 | ₩35,802 | ₩35,855 | -1.18% | 9.5천 |
|---|
| 2026.03.31 | ₩35,414 | ₩35,762 | ₩35,287 | ₩35,727 | +0.88% | 1.9만 |
|---|
| 2026.03.30 | ₩35,414 | ₩35,414 | ₩34,826 | ₩34,951 | -1.31% | 6.8만 |
|---|
| 2026.03.27 | ₩35,294 | ₩35,294 | ₩34,920 | ₩34,976 | -0.90% | 1.2만 |
|---|
| 2026.03.26 | ₩35,695 | ₩35,898 | ₩35,468 | ₩35,534 | -0.45% | 1.7만 |
|---|
| 2026.03.25 | ₩36,336 | ₩36,349 | ₩36,136 | ₩36,216 | -0.33% | 6.7만 |
|---|
| 2026.03.24 | ₩36,015 | ₩36,176 | ₩35,935 | ₩36,055 | +0.11% | 3.5만 |
|---|
| 2026.03.23 | ₩36,082 | ₩36,216 | ₩36,029 | ₩36,055 | -0.07% | 2.2만 |
|---|
| 2026.03.20 | ₩36,042 | ₩36,109 | ₩35,695 | ₩35,788 | -0.70% | 1.4만 |
|---|
| 2026.03.19 | ₩35,949 | ₩36,309 | ₩35,949 | ₩36,198 | +0.69% | 3.9만 |
|---|
| 2026.03.18 | ₩36,523 | ₩36,523 | ₩36,269 | ₩36,269 | -0.69% | 1.5만 |
|---|
| 2026.03.17 | ₩36,616 | ₩36,683 | ₩36,523 | ₩36,608 | -0.02% | 8.8천 |
|---|
| 2026.03.16 | ₩36,109 | ₩36,530 | ₩36,109 | ₩36,456 | +0.96% | 2.6만 |
|---|
| 2026.03.13 | ₩36,429 | ₩36,429 | ₩36,042 | ₩36,042 | -1.06% | 3.1만 |
|---|
| 2026.03.12 | ₩36,590 | ₩36,590 | ₩36,256 | ₩36,336 | -0.69% | 2.6만 |
|---|
| 2026.03.11 | ₩36,723 | ₩36,777 | ₩36,550 | ₩36,710 | -0.04% | 4.8만 |
|---|
| 2026.03.10 | ₩36,710 | ₩36,870 | ₩36,603 | ₩36,710 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩36,336 | ₩36,683 | ₩36,109 | ₩36,576 | +0.66% | 9.1천 |
|---|
| 2026.03.06 | ₩36,496 | ₩36,536 | ₩36,283 | ₩36,483 | -0.04% | 7.2천 |
|---|
| 2026.03.05 | ₩36,924 | ₩36,924 | ₩36,456 | ₩36,763 | -0.43% | 1만 |
|---|
| 2026.03.04 | ₩36,670 | ₩36,884 | ₩36,670 | ₩36,884 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩36,416 | ₩36,683 | ₩36,229 | ₩36,683 | +0.73% | 2.8만 |
|---|
| 2026.03.02 | ₩37,017 | ₩37,051 | ₩36,496 | ₩36,897 | -0.32% | 5.4만 |
|---|
| 2026.02.27 | ₩36,897 | ₩36,897 | ₩36,650 | ₩36,812 | -0.23% | 7.1만 |
|---|
| 2026.02.26 | ₩36,817 | ₩36,884 | ₩36,697 | ₩36,763 | -0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩36,857 | ₩36,937 | ₩36,817 | ₩36,937 | +0.22% | 10.3만 |
|---|
| 2026.02.24 | ₩36,550 | ₩36,790 | ₩36,550 | ₩36,777 | +0.62% | 1.5만 |
|---|
| 2026.02.23 | ₩36,884 | ₩36,884 | ₩36,737 | ₩36,824 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩36,721 | ₩36,991 | ₩36,721 | ₩36,952 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩36,603 | ₩36,844 | ₩36,603 | ₩36,803 | +0.55% | 8.5천 |
|---|
| 2026.02.18 | ₩36,630 | ₩37,004 | ₩36,630 | ₩36,848 | +0.59% | 2.8만 |
|---|
| 2026.02.17 | ₩36,590 | ₩36,777 | ₩36,429 | ₩36,697 | +0.29% | 7.7천 |
|---|
| 2026.02.13 | ₩36,389 | ₩36,777 | ₩36,389 | ₩36,496 | +0.29% | 2.7만 |
|---|
| 2026.02.12 | ₩36,884 | ₩36,910 | ₩36,536 | ₩36,536 | -0.94% | 4.4만 |
|---|
| 2026.02.11 | ₩37,204 | ₩37,204 | ₩36,797 | ₩36,870 | -0.90% | 2.9만 |
|---|
| 2026.02.10 | ₩36,904 | ₩36,977 | ₩36,858 | ₩36,877 | -0.07% | 1.2만 |
|---|
| 2026.02.09 | ₩36,697 | ₩37,044 | ₩36,697 | ₩36,817 | +0.33% | 3.8만 |
|---|
| 2026.02.06 | ₩36,630 | ₩36,844 | ₩36,456 | ₩36,803 | +0.47% | 12.2만 |
|---|
| 2026.02.05 | ₩36,523 | ₩36,590 | ₩36,149 | ₩36,216 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩36,706 | ₩36,706 | ₩36,389 | ₩36,670 | -0.10% | 4.8만 |
|---|
| 2026.02.03 | ₩36,910 | ₩36,950 | ₩36,496 | ₩36,723 | -0.51% | 8만 |
|---|
| 2026.02.02 | ₩36,924 | ₩36,950 | ₩36,763 | ₩36,950 | +0.07% | 4.5만 |
|---|
| 2026.01.30 | ₩36,884 | ₩36,884 | ₩36,570 | ₩36,723 | -0.43% | 5.8만 |
|---|
| 2026.01.29 | ₩36,657 | ₩36,803 | ₩36,587 | ₩36,750 | +0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩36,726 | ₩36,777 | ₩36,657 | ₩36,670 | -0.15% | 6.1만 |
|---|
| 2026.01.27 | ₩36,630 | ₩36,773 | ₩36,616 | ₩36,670 | +0.11% | 2.4만 |
|---|
| 2026.01.26 | ₩36,523 | ₩36,970 | ₩36,523 | ₩36,857 | +0.91% | 2만 |
|---|
| 2026.01.23 | ₩36,830 | ₩36,857 | ₩36,710 | ₩36,750 | -0.22% | 2.8만 |
|---|
| 2026.01.22 | ₩36,496 | ₩36,844 | ₩36,496 | ₩36,757 | +0.71% | 15.1만 |
|---|
| 2026.01.21 | ₩36,189 | ₩36,723 | ₩36,189 | ₩36,633 | +1.23% | 4.8만 |
|---|
| 2026.01.20 | ₩36,550 | ₩36,603 | ₩36,216 | ₩36,229 | -0.88% | 6.4만 |
|---|
| 2026.01.16 | ₩36,844 | ₩36,844 | ₩36,697 | ₩36,697 | -0.40% | 9.6천 |
|---|
| 2026.01.15 | ₩36,803 | ₩36,870 | ₩36,657 | ₩36,657 | -0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩36,703 | ₩36,737 | ₩36,590 | ₩36,737 | +0.09% | 5.3만 |
|---|
| 2026.01.13 | ₩37,244 | ₩37,298 | ₩36,710 | ₩36,737 | -1.36% | 3.2만 |
|---|
| 2026.01.12 | ₩36,576 | ₩36,870 | ₩36,576 | ₩36,757 | +0.49% | 73.4만 |
|---|
| 2026.01.09 | ₩36,763 | ₩36,790 | ₩36,616 | ₩36,670 | -0.25% | 5만 |
|---|
| 2026.01.08 | ₩36,683 | ₩36,723 | ₩36,550 | ₩36,576 | -0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩36,750 | ₩36,750 | ₩36,590 | ₩36,590 | -0.44% | 2.4만 |
|---|
| 2026.01.06 | ₩36,403 | ₩36,737 | ₩36,403 | ₩36,616 | +0.59% | 3만 |
|---|
| 2026.01.05 | ₩36,496 | ₩36,697 | ₩36,496 | ₩36,657 | +0.44% | 2.1만 |
|---|
| 2026.01.02 | ₩36,710 | ₩36,710 | ₩36,403 | ₩36,550 | -0.44% | 2.1만 |
|---|
| 2025.12.31 | ₩36,590 | ₩36,723 | ₩36,416 | ₩36,429 | -0.44% | 2.2만 |
|---|
| 2025.12.30 | ₩36,403 | ₩36,590 | ₩36,403 | ₩36,563 | +0.44% | 2.3만 |
|---|
| 2025.12.29 | ₩36,563 | ₩37,051 | ₩36,429 | ₩36,490 | -0.20% | 2.2만 |
|---|
| 2025.12.26 | ₩36,563 | ₩36,864 | ₩36,416 | ₩36,536 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩36,349 | ₩36,536 | ₩36,349 | ₩36,403 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩36,483 | ₩36,563 | ₩36,349 | ₩36,563 | +0.22% | 5.3만 |
|---|
| 2025.12.22 | ₩36,256 | ₩36,483 | ₩36,256 | ₩36,396 | +0.39% | 2.9만 |
|---|
| 2025.12.19 | ₩36,002 | ₩36,550 | ₩36,002 | ₩36,309 | +0.85% | 4.5만 |
|---|
| 2025.12.18 | ₩35,989 | ₩36,189 | ₩35,962 | ₩36,065 | +0.21% | 5만 |
|---|
| 2025.12.17 | ₩36,536 | ₩36,536 | ₩36,189 | ₩36,189 | -0.95% | 3.1만 |
|---|
| 2025.12.16 | ₩36,296 | ₩36,496 | ₩36,296 | ₩36,363 | +0.18% | 6.2만 |
|---|
| 2025.12.15 | ₩36,657 | ₩36,657 | ₩36,387 | ₩36,456 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩36,349 | ₩36,383 | ₩36,176 | ₩36,336 | -0.04% | 5.7만 |
|---|
| 2025.12.11 | ₩36,323 | ₩36,336 | ₩36,177 | ₩36,336 | +0.04% | 3.7만 |
|---|
| 2025.12.10 | ₩36,229 | ₩36,323 | ₩36,149 | ₩36,309 | +0.22% | 2.9만 |
|---|
| 2025.12.09 | ₩36,443 | ₩36,443 | ₩36,149 | ₩36,162 | -0.77% | 2.3만 |
|---|
| 2025.12.08 | ₩36,082 | ₩36,323 | ₩36,082 | ₩36,149 | +0.19% | 1.4만 |
|---|
| 2025.12.05 | ₩36,323 | ₩36,323 | ₩36,149 | ₩36,229 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩36,296 | ₩36,368 | ₩36,136 | ₩36,216 | -0.22% | 6.8천 |
|---|
| 2025.12.03 | ₩36,416 | ₩36,416 | ₩36,136 | ₩36,283 | -0.37% | 12.1만 |
|---|
| 2025.12.02 | ₩36,256 | ₩36,296 | ₩36,122 | ₩36,130 | -0.35% | 1.3만 |
|---|
| 2025.12.01 | ₩36,283 | ₩36,283 | ₩36,095 | ₩36,176 | -0.29% | 1.9만 |
|---|
| 2025.11.28 | ₩36,015 | ₩36,348 | ₩36,015 | ₩36,209 | +0.54% | 8천 |
|---|
| 2025.11.26 | ₩36,269 | ₩36,269 | ₩35,989 | ₩36,129 | -0.39% | 2.3만 |
|---|
| 2025.11.25 | ₩35,601 | ₩36,082 | ₩35,601 | ₩36,029 | +1.20% | 2.7만 |
|---|
| 2025.11.24 | ₩35,732 | ₩35,908 | ₩35,675 | ₩35,887 | +0.43% | 3.1만 |
|---|
| 2025.11.21 | ₩35,735 | ₩36,002 | ₩35,401 | ₩35,720 | -0.04% | 7.6만 |
|---|
| 2025.11.20 | ₩36,353 | ₩36,429 | ₩35,294 | ₩35,294 | -2.91% | 2.1만 |
|---|
| 2025.11.19 | ₩35,534 | ₩36,109 | ₩35,534 | ₩35,888 | +1.00% | 2.2만 |
|---|
| 2025.11.18 | ₩35,401 | ₩35,922 | ₩35,401 | ₩35,786 | +1.09% | 6.9만 |
|---|
| 2025.11.17 | ₩35,868 | ₩36,283 | ₩35,855 | ₩35,938 | +0.19% | 1.9만 |
|---|
| 2025.11.14 | ₩35,601 | ₩36,296 | ₩35,601 | ₩36,130 | +1.49% | 1.5만 |
|---|
| 2025.11.13 | ₩36,590 | ₩36,590 | ₩36,058 | ₩36,101 | -1.34% | 4.8만 |
|---|
| 2025.11.12 | ₩36,483 | ₩36,531 | ₩36,403 | ₩36,432 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩36,363 | ₩36,441 | ₩36,309 | ₩36,407 | +0.12% | 2만 |
|---|
| 2025.11.10 | ₩36,483 | ₩36,483 | ₩36,202 | ₩36,336 | -0.40% | 8.9천 |
|---|
| 2025.11.07 | ₩36,082 | ₩36,162 | ₩35,745 | ₩36,162 | +0.22% | 1.1만 |
|---|
| 2025.11.06 | ₩36,389 | ₩36,389 | ₩36,002 | ₩36,082 | -0.84% | 2.9만 |
|---|
| 2025.11.05 | ₩36,029 | ₩36,283 | ₩36,029 | ₩36,222 | +0.54% | 2.9만 |
|---|
| 2025.11.04 | ₩36,002 | ₩36,229 | ₩36,002 | ₩36,106 | +0.29% | 5.1만 |
|---|
| 2025.11.03 | ₩36,443 | ₩36,443 | ₩36,189 | ₩36,309 | -0.37% | 4.9만 |
|---|
| 2025.10.31 | ₩36,416 | ₩36,416 | ₩36,176 | ₩36,269 | -0.40% | 5.1만 |
|---|
| 2025.10.30 | ₩36,082 | ₩36,283 | ₩36,082 | ₩36,202 | +0.33% | 1.5만 |
|---|
| 2025.10.29 | ₩36,443 | ₩36,443 | ₩36,229 | ₩36,323 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,276 | ₩36,349 | ₩36,229 | ₩36,336 | +0.17% | 2만 |
|---|
| 2025.10.27 | ₩36,283 | ₩36,576 | ₩36,283 | ₩36,429 | +0.41% | 10.1만 |
|---|
| 2025.10.24 | ₩36,363 | ₩36,483 | ₩36,323 | ₩36,389 | +0.07% | 2.8만 |
|---|
| 2025.10.23 | ₩36,256 | ₩36,363 | ₩36,188 | ₩36,276 | +0.06% | 13.9만 |
|---|
| 2025.10.22 | ₩36,029 | ₩36,403 | ₩36,029 | ₩36,095 | +0.19% | 70.9만 |
|---|
| 2025.10.21 | ₩36,136 | ₩36,349 | ₩36,136 | ₩36,162 | +0.07% | 48.1만 |
|---|
| 2025.10.20 | ₩35,935 | ₩36,296 | ₩35,935 | ₩36,244 | +0.86% | 25.7만 |
|---|
| 2025.10.17 | ₩35,615 | ₩35,989 | ₩35,615 | ₩35,882 | +0.75% | 8.7천 |
|---|
| 2025.10.16 | ₩35,775 | ₩36,042 | ₩35,668 | ₩35,749 | -0.07% | 2.2만 |
|---|
| 2025.10.15 | ₩35,788 | ₩36,029 | ₩35,735 | ₩35,828 | +0.11% | 2만 |
|---|
| 2025.10.14 | ₩35,589 | ₩35,895 | ₩35,534 | ₩35,808 | +0.62% | 9.2천 |
|---|
| 2025.10.13 | ₩35,775 | ₩35,851 | ₩35,601 | ₩35,851 | +0.21% | 1.5만 |
|---|
| 2025.10.10 | ₩36,009 | ₩36,029 | ₩35,412 | ₩35,412 | -1.66% | 1.9만 |
|---|