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 | ₩38,444 | ₩38,470 | ₩38,324 | ₩38,470 | +0.07% | 4.1만 |
| 2026.10.08 | ₩38,243 | ₩38,404 | ₩38,217 | ₩38,404 | +0.42% | 11.6만 |
| 2026.10.07 | ₩38,177 | ₩38,404 | ₩38,177 | ₩38,324 | +0.38% | 4만 |
| 2026.10.06 | ₩38,303 | ₩38,377 | ₩38,270 | ₩38,337 | +0.09% | 8.8만 |
| 2026.10.05 | ₩38,203 | ₩38,317 | ₩38,163 | ₩38,297 | +0.24% | 4.9만 |
| 2026.10.02 | ₩38,243 | ₩38,257 | ₩38,096 | ₩38,257 | +0.03% | 7.7만 |
| 2026.10.01 | ₩38,070 | ₩38,070 | ₩37,836 | ₩38,043 | -0.07% | 5.2만 |
| 2026.09.30 | ₩38,203 | ₩38,257 | ₩37,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,016 |
| -0.49% |
| 26만 |
| 2026.09.29 | ₩38,070 | ₩38,210 | ₩37,869 | ₩37,937 | -0.35% | 5.8만 |
|---|
| 2026.09.28 | ₩38,738 | ₩38,738 | ₩37,936 | ₩38,043 | -1.79% | 11.4만 |
|---|
| 2026.09.25 | ₩38,056 | ₩38,096 | ₩37,936 | ₩38,096 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩38,203 | ₩38,257 | ₩38,070 | ₩38,257 | +0.14% | 10.2만 |
|---|
| 2026.09.23 | ₩38,203 | ₩38,337 | ₩38,203 | ₩38,217 | +0.03% | 13.3만 |
|---|
| 2026.09.22 | ₩38,283 | ₩38,377 | ₩38,230 | ₩38,377 | +0.24% | 4.3만 |
|---|
| 2026.09.21 | ₩38,283 | ₩38,417 | ₩38,190 | ₩38,364 | +0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩37,990 | ₩38,243 | ₩37,909 | ₩37,976 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩38,190 | ₩38,190 | ₩37,856 | ₩38,027 | -0.43% | 3.2만 |
|---|
| 2026.09.16 | ₩37,763 | ₩37,950 | ₩37,562 | ₩37,763 | 0.00% | 3.7만 |
|---|
| 2026.09.15 | ₩37,976 | ₩37,976 | ₩37,767 | ₩37,869 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩38,003 | ₩38,056 | ₩37,829 | ₩37,990 | -0.04% | 11.6만 |
|---|
| 2026.09.11 | ₩37,909 | ₩38,083 | ₩37,909 | ₩38,003 | +0.25% | 47.6만 |
|---|
| 2026.09.10 | ₩37,829 | ₩37,883 | ₩37,736 | ₩37,883 | +0.14% | 45.2만 |
|---|
| 2026.09.09 | ₩38,137 | ₩38,137 | ₩37,909 | ₩38,016 | -0.32% | 22.5만 |
|---|
| 2026.09.08 | ₩38,337 | ₩38,337 | ₩38,003 | ₩38,110 | -0.59% | 6.2만 |
|---|
| 2026.09.04 | ₩38,177 | ₩38,203 | ₩38,130 | ₩38,203 | +0.07% | 2.5만 |
|---|
| 2026.09.03 | ₩38,243 | ₩38,430 | ₩37,990 | ₩38,157 | -0.23% | 10.1만 |
|---|
| 2026.09.02 | ₩37,990 | ₩38,030 | ₩37,835 | ₩38,003 | +0.04% | 30.8만 |
|---|
| 2026.09.01 | ₩37,990 | ₩37,990 | ₩37,746 | ₩37,792 | -0.52% | 2.8만 |
|---|
| 2026.08.31 | ₩38,056 | ₩38,056 | ₩37,849 | ₩38,043 | -0.04% | 2.3만 |
|---|
| 2026.08.28 | ₩38,056 | ₩38,190 | ₩38,030 | ₩38,030 | -0.07% | 10.3만 |
|---|
| 2026.08.27 | ₩38,070 | ₩38,110 | ₩37,923 | ₩38,110 | +0.11% | 3.8만 |
|---|
| 2026.08.26 | ₩37,883 | ₩37,963 | ₩37,816 | ₩37,963 | +0.21% | 3.7만 |
|---|
| 2026.08.25 | ₩38,270 | ₩38,270 | ₩38,070 | ₩38,190 | -0.21% | 1.5만 |
|---|
| 2026.08.24 | ₩38,096 | ₩38,123 | ₩37,990 | ₩38,123 | +0.07% | 1.9만 |
|---|
| 2026.08.21 | ₩38,016 | ₩38,123 | ₩37,990 | ₩38,071 | +0.14% | 16.1만 |
|---|
| 2026.08.20 | ₩38,043 | ₩38,137 | ₩37,950 | ₩37,950 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩38,130 | ₩38,243 | ₩38,130 | ₩38,146 | +0.04% | 2.8만 |
|---|
| 2026.08.18 | ₩38,257 | ₩38,257 | ₩38,070 | ₩38,070 | -0.49% | 4.8만 |
|---|
| 2026.08.17 | ₩38,110 | ₩38,282 | ₩38,110 | ₩38,199 | +0.23% | 5.5만 |
|---|
| 2026.08.14 | ₩38,324 | ₩38,324 | ₩38,190 | ₩38,217 | -0.28% | 4.5만 |
|---|
| 2026.08.13 | ₩38,230 | ₩38,243 | ₩38,157 | ₩38,239 | +0.02% | 2.5만 |
|---|
| 2026.08.12 | ₩38,110 | ₩38,163 | ₩38,070 | ₩38,110 | 0.00% | 11.2만 |
|---|
| 2026.08.11 | ₩37,869 | ₩38,137 | ₩37,869 | ₩38,043 | +0.46% | 1.4만 |
|---|
| 2026.08.10 | ₩38,150 | ₩38,163 | ₩38,043 | ₩38,163 | +0.04% | 7.1만 |
|---|
| 2026.08.07 | ₩38,056 | ₩38,123 | ₩37,988 | ₩38,123 | +0.18% | 24.1만 |
|---|
| 2026.08.06 | ₩38,003 | ₩38,070 | ₩37,960 | ₩38,070 | +0.18% | 2.5만 |
|---|
| 2026.08.05 | ₩38,043 | ₩38,070 | ₩37,936 | ₩38,070 | +0.07% | 9.7천 |
|---|
| 2026.08.04 | ₩38,137 | ₩38,137 | ₩37,916 | ₩38,043 | -0.25% | 2.7만 |
|---|
| 2026.08.03 | ₩37,696 | ₩37,936 | ₩37,696 | ₩37,936 | +0.64% | 110.2만 |
|---|
| 2026.07.31 | ₩37,616 | ₩37,669 | ₩37,415 | ₩37,669 | +0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩37,362 | ₩37,522 | ₩37,215 | ₩37,429 | +0.18% | 10.5만 |
|---|
| 2026.07.29 | ₩37,415 | ₩37,422 | ₩36,968 | ₩37,041 | -1.00% | 3.7만 |
|---|
| 2026.07.28 | ₩37,575 | ₩37,575 | ₩37,228 | ₩37,380 | -0.52% | 8.3만 |
|---|
| 2026.07.27 | ₩37,455 | ₩37,681 | ₩37,415 | ₩37,562 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩37,629 | ₩37,669 | ₩37,429 | ₩37,562 | -0.18% | 1.8만 |
|---|
| 2026.07.23 | ₩37,535 | ₩37,602 | ₩37,375 | ₩37,415 | -0.32% | 2.7만 |
|---|
| 2026.07.22 | ₩37,883 | ₩37,883 | ₩37,685 | ₩37,736 | -0.39% | 2만 |
|---|
| 2026.07.21 | ₩37,669 | ₩37,803 | ₩37,669 | ₩37,803 | +0.35% | 2.4만 |
|---|
| 2026.07.20 | ₩37,669 | ₩37,669 | ₩37,549 | ₩37,571 | -0.26% | 6.2만 |
|---|
| 2026.07.17 | ₩37,616 | ₩37,656 | ₩37,549 | ₩37,642 | +0.07% | 2.6만 |
|---|
| 2026.07.16 | ₩37,736 | ₩37,789 | ₩37,656 | ₩37,749 | +0.04% | 3만 |
|---|
| 2026.07.15 | ₩37,789 | ₩37,803 | ₩37,682 | ₩37,749 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩37,562 | ₩37,721 | ₩37,562 | ₩37,709 | +0.39% | 62.6만 |
|---|
| 2026.07.13 | ₩37,682 | ₩37,682 | ₩37,562 | ₩37,642 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩37,696 | ₩37,736 | ₩37,589 | ₩37,736 | +0.11% | 2.7만 |
|---|
| 2026.07.09 | ₩37,589 | ₩37,709 | ₩37,522 | ₩37,666 | +0.21% | 30.5만 |
|---|
| 2026.07.08 | ₩37,535 | ₩37,535 | ₩37,402 | ₩37,522 | -0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩37,616 | ₩37,616 | ₩37,522 | ₩37,575 | -0.11% | 3.4만 |
|---|
| 2026.07.06 | ₩37,642 | ₩37,642 | ₩37,510 | ₩37,590 | -0.14% | 1.5만 |
|---|
| 2026.07.02 | ₩37,482 | ₩37,549 | ₩37,328 | ₩37,429 | -0.14% | 2.1만 |
|---|
| 2026.07.01 | ₩37,442 | ₩37,495 | ₩37,311 | ₩37,469 | +0.07% | 4.7만 |
|---|
| 2026.06.30 | ₩37,322 | ₩37,469 | ₩37,296 | ₩37,421 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩37,055 | ₩37,308 | ₩37,055 | ₩37,228 | +0.47% | 10.4만 |
|---|
| 2026.06.26 | ₩36,881 | ₩37,068 | ₩36,841 | ₩36,841 | -0.11% | 6.7만 |
|---|
| 2026.06.25 | ₩37,201 | ₩37,201 | ₩36,924 | ₩37,095 | -0.29% | 2만 |
|---|
| 2026.06.24 | ₩37,335 | ₩37,335 | ₩37,068 | ₩37,152 | -0.49% | 3.1만 |
|---|
| 2026.06.23 | ₩37,402 | ₩37,482 | ₩37,135 | ₩37,152 | -0.67% | 5.9만 |
|---|
| 2026.06.22 | ₩37,696 | ₩37,709 | ₩37,495 | ₩37,535 | -0.43% | 29.3만 |
|---|
| 2026.06.18 | ₩37,549 | ₩37,616 | ₩37,522 | ₩37,578 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,696 | ₩37,696 | ₩37,315 | ₩37,315 | -1.01% | 1.6만 |
|---|
| 2026.06.16 | ₩37,602 | ₩37,709 | ₩37,535 | ₩37,579 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩37,656 | ₩37,682 | ₩37,562 | ₩37,642 | -0.04% | 1.6만 |
|---|
| 2026.06.12 | ₩37,161 | ₩37,348 | ₩37,155 | ₩37,280 | +0.32% | 13.5만 |
|---|
| 2026.06.11 | ₩36,787 | ₩37,071 | ₩36,587 | ₩37,071 | +0.77% | 9.2천 |
|---|
| 2026.06.10 | ₩37,108 | ₩37,108 | ₩36,520 | ₩36,587 | -1.40% | 62.8만 |
|---|
| 2026.06.09 | ₩37,108 | ₩37,282 | ₩36,574 | ₩36,982 | -0.34% | 1.6만 |
|---|
| 2026.06.08 | ₩37,188 | ₩37,215 | ₩36,988 | ₩37,048 | -0.38% | 3.8만 |
|---|
| 2026.06.05 | ₩37,656 | ₩37,656 | ₩37,039 | ₩37,039 | -1.64% | 2.8만 |
|---|
| 2026.06.04 | ₩37,429 | ₩37,562 | ₩37,388 | ₩37,535 | +0.29% | 1.6만 |
|---|
| 2026.06.03 | ₩37,549 | ₩37,549 | ₩37,423 | ₩37,475 | -0.20% | 4.3만 |
|---|
| 2026.06.02 | ₩37,575 | ₩37,589 | ₩37,442 | ₩37,535 | -0.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,268 | ₩37,575 | ₩37,268 | ₩37,541 | +0.73% | 2.8만 |
|---|
| 2026.05.29 | ₩37,522 | ₩37,535 | ₩37,415 | ₩37,535 | +0.04% | 60.2만 |
|---|
| 2026.05.28 | ₩37,355 | ₩37,495 | ₩37,355 | ₩37,458 | +0.28% | 1.7만 |
|---|
| 2026.05.27 | ₩37,388 | ₩37,388 | ₩37,315 | ₩37,355 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩37,375 | ₩37,375 | ₩37,228 | ₩37,335 | -0.11% | 8.1만 |
|---|
| 2026.05.22 | ₩37,509 | ₩37,514 | ₩37,415 | ₩37,462 | -0.12% | 2.3만 |
|---|
| 2026.05.21 | ₩37,362 | ₩37,469 | ₩37,310 | ₩37,406 | +0.12% | 4만 |
|---|
| 2026.05.20 | ₩37,242 | ₩37,362 | ₩37,121 | ₩37,355 | +0.30% | 5.2만 |
|---|
| 2026.05.19 | ₩36,894 | ₩37,242 | ₩36,894 | ₩37,187 | +0.79% | 8.3만 |
|---|
| 2026.05.18 | ₩37,268 | ₩37,268 | ₩37,095 | ₩37,209 | -0.16% | 5.9만 |
|---|
| 2026.05.15 | ₩37,095 | ₩37,348 | ₩37,095 | ₩37,295 | +0.54% | 5.7만 |
|---|
| 2026.05.14 | ₩37,242 | ₩37,388 | ₩37,242 | ₩37,268 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩37,255 | ₩37,348 | ₩37,148 | ₩37,348 | +0.25% | 20.5만 |
|---|
| 2026.05.12 | ₩37,308 | ₩37,308 | ₩37,095 | ₩37,295 | -0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩37,255 | ₩37,295 | ₩37,175 | ₩37,295 | +0.11% | 3만 |
|---|
| 2026.05.08 | ₩37,402 | ₩37,402 | ₩37,148 | ₩37,268 | -0.36% | 6.8만 |
|---|
| 2026.05.07 | ₩37,308 | ₩37,308 | ₩37,115 | ₩37,188 | -0.32% | 1.5만 |
|---|
| 2026.05.06 | ₩37,282 | ₩37,282 | ₩37,041 | ₩37,188 | -0.25% | 2.1만 |
|---|
| 2026.05.05 | ₩37,188 | ₩37,188 | ₩36,945 | ₩37,068 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩37,161 | ₩37,161 | ₩36,847 | ₩36,974 | -0.50% | 2.3만 |
|---|
| 2026.05.01 | ₩37,282 | ₩37,282 | ₩36,908 | ₩36,941 | -0.91% | 3.2만 |
|---|
| 2026.04.30 | ₩37,028 | ₩37,028 | ₩36,777 | ₩36,889 | -0.38% | 1.9만 |
|---|
| 2026.04.29 | ₩36,841 | ₩36,841 | ₩36,667 | ₩36,787 | -0.15% | 2.4만 |
|---|
| 2026.04.28 | ₩36,961 | ₩36,961 | ₩36,667 | ₩36,721 | -0.65% | 5.5만 |
|---|
| 2026.04.27 | ₩36,948 | ₩36,948 | ₩36,709 | ₩36,854 | -0.25% | 2.7만 |
|---|
| 2026.04.24 | ₩37,135 | ₩37,135 | ₩36,854 | ₩36,957 | -0.48% | 4.3만 |
|---|
| 2026.04.23 | ₩37,021 | ₩37,021 | ₩36,801 | ₩36,908 | -0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩36,507 | ₩36,994 | ₩36,507 | ₩36,896 | +1.06% | 3.1만 |
|---|
| 2026.04.21 | ₩36,934 | ₩36,934 | ₩36,767 | ₩36,767 | -0.45% | 8.8만 |
|---|
| 2026.04.20 | ₩37,201 | ₩37,201 | ₩36,874 | ₩37,001 | -0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩36,547 | ₩36,893 | ₩36,547 | ₩36,794 | +0.68% | 7.9천 |
|---|
| 2026.04.16 | ₩36,646 | ₩36,681 | ₩36,534 | ₩36,607 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩36,801 | ₩36,801 | ₩36,560 | ₩36,607 | -0.53% | 1.5만 |
|---|
| 2026.04.14 | ₩36,603 | ₩36,667 | ₩36,467 | ₩36,494 | -0.30% | 2만 |
|---|
| 2026.04.13 | ₩36,500 | ₩36,614 | ₩36,427 | ₩36,540 | +0.11% | 8.8천 |
|---|
| 2026.04.10 | ₩36,507 | ₩36,507 | ₩36,413 | ₩36,507 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩36,347 | ₩36,480 | ₩36,347 | ₩36,440 | +0.26% | 1만 |
|---|
| 2026.04.08 | ₩36,547 | ₩36,547 | ₩36,307 | ₩36,467 | -0.22% | 20.7만 |
|---|
| 2026.04.07 | ₩35,879 | ₩35,973 | ₩35,786 | ₩35,946 | +0.19% | 2.5만 |
|---|
| 2026.04.06 | ₩36,253 | ₩36,253 | ₩35,932 | ₩36,106 | -0.41% | 2.5만 |
|---|
| 2026.04.02 | ₩35,599 | ₩35,919 | ₩35,599 | ₩35,908 | +0.87% | 1.8만 |
|---|
| 2026.04.01 | ₩36,280 | ₩36,280 | ₩35,799 | ₩35,852 | -1.18% | 9.5천 |
|---|
| 2026.03.31 | ₩35,412 | ₩35,759 | ₩35,285 | ₩35,724 | +0.88% | 1.9만 |
|---|
| 2026.03.30 | ₩35,412 | ₩35,412 | ₩34,824 | ₩34,948 | -1.31% | 6.8만 |
|---|
| 2026.03.27 | ₩35,291 | ₩35,291 | ₩34,917 | ₩34,973 | -0.90% | 1.2만 |
|---|
| 2026.03.26 | ₩35,692 | ₩35,895 | ₩35,465 | ₩35,532 | -0.45% | 1.7만 |
|---|
| 2026.03.25 | ₩36,333 | ₩36,347 | ₩36,133 | ₩36,213 | -0.33% | 6.7만 |
|---|
| 2026.03.24 | ₩36,013 | ₩36,173 | ₩35,932 | ₩36,053 | +0.11% | 3.5만 |
|---|
| 2026.03.23 | ₩36,079 | ₩36,213 | ₩36,026 | ₩36,053 | -0.07% | 2.2만 |
|---|
| 2026.03.20 | ₩36,039 | ₩36,106 | ₩35,692 | ₩35,786 | -0.70% | 1.4만 |
|---|
| 2026.03.19 | ₩35,946 | ₩36,307 | ₩35,946 | ₩36,196 | +0.69% | 3.9만 |
|---|
| 2026.03.18 | ₩36,520 | ₩36,520 | ₩36,266 | ₩36,266 | -0.69% | 1.5만 |
|---|
| 2026.03.17 | ₩36,614 | ₩36,681 | ₩36,520 | ₩36,606 | -0.02% | 8.8천 |
|---|
| 2026.03.16 | ₩36,106 | ₩36,527 | ₩36,106 | ₩36,453 | +0.96% | 2.6만 |
|---|
| 2026.03.13 | ₩36,427 | ₩36,427 | ₩36,039 | ₩36,039 | -1.06% | 3.1만 |
|---|
| 2026.03.12 | ₩36,587 | ₩36,587 | ₩36,253 | ₩36,333 | -0.69% | 2.6만 |
|---|
| 2026.03.11 | ₩36,721 | ₩36,774 | ₩36,547 | ₩36,707 | -0.04% | 4.8만 |
|---|
| 2026.03.10 | ₩36,707 | ₩36,868 | ₩36,600 | ₩36,707 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩36,333 | ₩36,681 | ₩36,106 | ₩36,574 | +0.66% | 9.1천 |
|---|
| 2026.03.06 | ₩36,494 | ₩36,534 | ₩36,280 | ₩36,480 | -0.04% | 7.2천 |
|---|
| 2026.03.05 | ₩36,921 | ₩36,921 | ₩36,453 | ₩36,761 | -0.43% | 1만 |
|---|
| 2026.03.04 | ₩36,667 | ₩36,881 | ₩36,667 | ₩36,881 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩36,413 | ₩36,681 | ₩36,226 | ₩36,681 | +0.73% | 2.8만 |
|---|
| 2026.03.02 | ₩37,014 | ₩37,048 | ₩36,494 | ₩36,894 | -0.32% | 5.4만 |
|---|
| 2026.02.27 | ₩36,894 | ₩36,894 | ₩36,647 | ₩36,809 | -0.23% | 7.1만 |
|---|
| 2026.02.26 | ₩36,814 | ₩36,881 | ₩36,694 | ₩36,761 | -0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩36,854 | ₩36,934 | ₩36,814 | ₩36,934 | +0.22% | 10.3만 |
|---|
| 2026.02.24 | ₩36,547 | ₩36,787 | ₩36,547 | ₩36,774 | +0.62% | 1.5만 |
|---|
| 2026.02.23 | ₩36,881 | ₩36,881 | ₩36,734 | ₩36,821 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩36,718 | ₩36,988 | ₩36,718 | ₩36,949 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩36,600 | ₩36,841 | ₩36,600 | ₩36,801 | +0.55% | 8.5천 |
|---|
| 2026.02.18 | ₩36,627 | ₩37,001 | ₩36,627 | ₩36,845 | +0.59% | 2.8만 |
|---|
| 2026.02.17 | ₩36,587 | ₩36,774 | ₩36,427 | ₩36,694 | +0.29% | 7.7천 |
|---|
| 2026.02.13 | ₩36,387 | ₩36,774 | ₩36,387 | ₩36,494 | +0.29% | 2.7만 |
|---|
| 2026.02.12 | ₩36,881 | ₩36,908 | ₩36,534 | ₩36,534 | -0.94% | 4.4만 |
|---|
| 2026.02.11 | ₩37,201 | ₩37,201 | ₩36,794 | ₩36,868 | -0.90% | 2.9만 |
|---|
| 2026.02.10 | ₩36,901 | ₩36,974 | ₩36,856 | ₩36,874 | -0.07% | 1.2만 |
|---|
| 2026.02.09 | ₩36,694 | ₩37,041 | ₩36,694 | ₩36,814 | +0.33% | 3.8만 |
|---|
| 2026.02.06 | ₩36,627 | ₩36,841 | ₩36,453 | ₩36,801 | +0.47% | 12.2만 |
|---|
| 2026.02.05 | ₩36,520 | ₩36,587 | ₩36,146 | ₩36,213 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩36,703 | ₩36,703 | ₩36,387 | ₩36,667 | -0.10% | 4.8만 |
|---|
| 2026.02.03 | ₩36,908 | ₩36,948 | ₩36,494 | ₩36,721 | -0.51% | 8만 |
|---|
| 2026.02.02 | ₩36,921 | ₩36,948 | ₩36,761 | ₩36,948 | +0.07% | 4.5만 |
|---|
| 2026.01.30 | ₩36,881 | ₩36,881 | ₩36,567 | ₩36,721 | -0.43% | 5.8만 |
|---|
| 2026.01.29 | ₩36,654 | ₩36,801 | ₩36,584 | ₩36,747 | +0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩36,723 | ₩36,774 | ₩36,654 | ₩36,667 | -0.15% | 6.1만 |
|---|
| 2026.01.27 | ₩36,627 | ₩36,770 | ₩36,614 | ₩36,667 | +0.11% | 2.4만 |
|---|
| 2026.01.26 | ₩36,520 | ₩36,968 | ₩36,520 | ₩36,854 | +0.91% | 2만 |
|---|
| 2026.01.23 | ₩36,827 | ₩36,854 | ₩36,707 | ₩36,747 | -0.22% | 2.8만 |
|---|
| 2026.01.22 | ₩36,494 | ₩36,841 | ₩36,494 | ₩36,754 | +0.71% | 15.1만 |
|---|
| 2026.01.21 | ₩36,186 | ₩36,721 | ₩36,186 | ₩36,630 | +1.23% | 4.8만 |
|---|
| 2026.01.20 | ₩36,547 | ₩36,600 | ₩36,213 | ₩36,226 | -0.88% | 6.4만 |
|---|
| 2026.01.16 | ₩36,841 | ₩36,841 | ₩36,694 | ₩36,694 | -0.40% | 9.6천 |
|---|
| 2026.01.15 | ₩36,801 | ₩36,868 | ₩36,654 | ₩36,654 | -0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩36,701 | ₩36,734 | ₩36,587 | ₩36,734 | +0.09% | 5.3만 |
|---|
| 2026.01.13 | ₩37,242 | ₩37,295 | ₩36,707 | ₩36,734 | -1.36% | 3.2만 |
|---|
| 2026.01.12 | ₩36,574 | ₩36,868 | ₩36,574 | ₩36,754 | +0.49% | 73.4만 |
|---|
| 2026.01.09 | ₩36,761 | ₩36,787 | ₩36,614 | ₩36,667 | -0.25% | 5만 |
|---|
| 2026.01.08 | ₩36,681 | ₩36,721 | ₩36,547 | ₩36,574 | -0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩36,747 | ₩36,747 | ₩36,587 | ₩36,587 | -0.44% | 2.4만 |
|---|
| 2026.01.06 | ₩36,400 | ₩36,734 | ₩36,400 | ₩36,614 | +0.59% | 3만 |
|---|
| 2026.01.05 | ₩36,494 | ₩36,694 | ₩36,494 | ₩36,654 | +0.44% | 2.1만 |
|---|
| 2026.01.02 | ₩36,707 | ₩36,707 | ₩36,400 | ₩36,547 | -0.44% | 2.1만 |
|---|
| 2025.12.31 | ₩36,587 | ₩36,721 | ₩36,413 | ₩36,427 | -0.44% | 2.2만 |
|---|
| 2025.12.30 | ₩36,400 | ₩36,587 | ₩36,400 | ₩36,560 | +0.44% | 2.3만 |
|---|
| 2025.12.29 | ₩36,560 | ₩37,048 | ₩36,427 | ₩36,487 | -0.20% | 2.2만 |
|---|
| 2025.12.26 | ₩36,560 | ₩36,861 | ₩36,413 | ₩36,534 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩36,347 | ₩36,534 | ₩36,347 | ₩36,400 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩36,480 | ₩36,560 | ₩36,347 | ₩36,560 | +0.22% | 5.3만 |
|---|
| 2025.12.22 | ₩36,253 | ₩36,480 | ₩36,253 | ₩36,393 | +0.39% | 2.9만 |
|---|
| 2025.12.19 | ₩35,999 | ₩36,547 | ₩35,999 | ₩36,307 | +0.85% | 4.5만 |
|---|
| 2025.12.18 | ₩35,986 | ₩36,186 | ₩35,959 | ₩36,062 | +0.21% | 5만 |
|---|
| 2025.12.17 | ₩36,534 | ₩36,534 | ₩36,186 | ₩36,186 | -0.95% | 3.1만 |
|---|
| 2025.12.16 | ₩36,293 | ₩36,494 | ₩36,293 | ₩36,360 | +0.18% | 6.2만 |
|---|
| 2025.12.15 | ₩36,654 | ₩36,654 | ₩36,384 | ₩36,453 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩36,347 | ₩36,380 | ₩36,173 | ₩36,333 | -0.04% | 5.7만 |
|---|
| 2025.12.11 | ₩36,320 | ₩36,333 | ₩36,174 | ₩36,333 | +0.04% | 3.7만 |
|---|
| 2025.12.10 | ₩36,226 | ₩36,320 | ₩36,146 | ₩36,307 | +0.22% | 2.9만 |
|---|
| 2025.12.09 | ₩36,440 | ₩36,440 | ₩36,146 | ₩36,160 | -0.77% | 2.3만 |
|---|
| 2025.12.08 | ₩36,079 | ₩36,320 | ₩36,079 | ₩36,146 | +0.19% | 1.4만 |
|---|
| 2025.12.05 | ₩36,320 | ₩36,320 | ₩36,146 | ₩36,226 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩36,293 | ₩36,365 | ₩36,133 | ₩36,213 | -0.22% | 6.8천 |
|---|
| 2025.12.03 | ₩36,413 | ₩36,413 | ₩36,133 | ₩36,280 | -0.37% | 12.1만 |
|---|
| 2025.12.02 | ₩36,253 | ₩36,293 | ₩36,119 | ₩36,128 | -0.35% | 1.3만 |
|---|
| 2025.12.01 | ₩36,280 | ₩36,280 | ₩36,093 | ₩36,173 | -0.29% | 1.9만 |
|---|
| 2025.11.28 | ₩36,013 | ₩36,345 | ₩36,013 | ₩36,206 | +0.54% | 8천 |
|---|
| 2025.11.26 | ₩36,266 | ₩36,266 | ₩35,986 | ₩36,126 | -0.39% | 2.3만 |
|---|
| 2025.11.25 | ₩35,599 | ₩36,079 | ₩35,599 | ₩36,026 | +1.20% | 2.7만 |
|---|
| 2025.11.24 | ₩35,729 | ₩35,906 | ₩35,672 | ₩35,884 | +0.43% | 3.1만 |
|---|
| 2025.11.21 | ₩35,732 | ₩35,999 | ₩35,398 | ₩35,717 | -0.04% | 7.6만 |
|---|
| 2025.11.20 | ₩36,351 | ₩36,427 | ₩35,291 | ₩35,291 | -2.91% | 2.1만 |
|---|
| 2025.11.19 | ₩35,532 | ₩36,106 | ₩35,532 | ₩35,886 | +1.00% | 2.2만 |
|---|
| 2025.11.18 | ₩35,398 | ₩35,919 | ₩35,398 | ₩35,783 | +1.09% | 6.9만 |
|---|
| 2025.11.17 | ₩35,866 | ₩36,280 | ₩35,852 | ₩35,935 | +0.19% | 1.9만 |
|---|
| 2025.11.14 | ₩35,599 | ₩36,293 | ₩35,599 | ₩36,128 | +1.49% | 1.5만 |
|---|
| 2025.11.13 | ₩36,587 | ₩36,587 | ₩36,055 | ₩36,098 | -1.34% | 4.8만 |
|---|
| 2025.11.12 | ₩36,480 | ₩36,528 | ₩36,400 | ₩36,429 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩36,360 | ₩36,439 | ₩36,307 | ₩36,404 | +0.12% | 2만 |
|---|
| 2025.11.10 | ₩36,480 | ₩36,480 | ₩36,200 | ₩36,333 | -0.40% | 8.9천 |
|---|
| 2025.11.07 | ₩36,079 | ₩36,160 | ₩35,743 | ₩36,160 | +0.22% | 1.1만 |
|---|
| 2025.11.06 | ₩36,387 | ₩36,387 | ₩35,999 | ₩36,079 | -0.84% | 2.9만 |
|---|
| 2025.11.05 | ₩36,026 | ₩36,280 | ₩36,026 | ₩36,220 | +0.54% | 2.9만 |
|---|
| 2025.11.04 | ₩35,999 | ₩36,226 | ₩35,999 | ₩36,103 | +0.29% | 5.1만 |
|---|
| 2025.11.03 | ₩36,440 | ₩36,440 | ₩36,186 | ₩36,307 | -0.37% | 4.9만 |
|---|
| 2025.10.31 | ₩36,413 | ₩36,413 | ₩36,173 | ₩36,266 | -0.40% | 5.1만 |
|---|
| 2025.10.30 | ₩36,079 | ₩36,280 | ₩36,079 | ₩36,200 | +0.33% | 1.5만 |
|---|
| 2025.10.29 | ₩36,440 | ₩36,440 | ₩36,226 | ₩36,320 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,273 | ₩36,347 | ₩36,226 | ₩36,333 | +0.17% | 2만 |
|---|
| 2025.10.27 | ₩36,280 | ₩36,574 | ₩36,280 | ₩36,427 | +0.41% | 10.1만 |
|---|
| 2025.10.24 | ₩36,360 | ₩36,480 | ₩36,320 | ₩36,387 | +0.07% | 2.8만 |
|---|
| 2025.10.23 | ₩36,253 | ₩36,360 | ₩36,185 | ₩36,273 | +0.06% | 13.9만 |
|---|
| 2025.10.22 | ₩36,026 | ₩36,400 | ₩36,026 | ₩36,093 | +0.19% | 70.9만 |
|---|
| 2025.10.21 | ₩36,133 | ₩36,347 | ₩36,133 | ₩36,160 | +0.07% | 48.1만 |
|---|
| 2025.10.20 | ₩35,932 | ₩36,293 | ₩35,932 | ₩36,241 | +0.86% | 25.7만 |
|---|
| 2025.10.17 | ₩35,612 | ₩35,986 | ₩35,612 | ₩35,879 | +0.75% | 8.7천 |
|---|
| 2025.10.16 | ₩35,772 | ₩36,039 | ₩35,665 | ₩35,747 | -0.07% | 2.2만 |
|---|
| 2025.10.15 | ₩35,786 | ₩36,026 | ₩35,732 | ₩35,826 | +0.11% | 2만 |
|---|
| 2025.10.14 | ₩35,587 | ₩35,892 | ₩35,532 | ₩35,806 | +0.62% | 9.2천 |
|---|
| 2025.10.13 | ₩35,772 | ₩35,848 | ₩35,599 | ₩35,848 | +0.21% | 1.5만 |
|---|
| 2025.10.10 | ₩36,006 | ₩36,026 | ₩35,409 | ₩35,409 | -1.66% | 1.9만 |
|---|