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 | ₩38,398 | ₩38,425 | ₩38,278 | ₩38,425 | +0.07% | 4.1만 |
| 2026.10.08 | ₩38,198 | ₩38,358 | ₩38,171 | ₩38,358 | +0.42% | 11.6만 |
| 2026.10.07 | ₩38,131 | ₩38,358 | ₩38,131 | ₩38,278 | +0.38% | 4만 |
| 2026.10.06 | ₩38,258 | ₩38,331 | ₩38,225 | ₩38,291 | +0.09% | 8.8만 |
| 2026.10.05 | ₩38,158 | ₩38,271 | ₩38,118 | ₩38,251 | +0.24% | 4.9만 |
| 2026.10.02 | ₩38,198 | ₩38,211 | ₩38,051 | ₩38,211 | +0.03% | 7.7만 |
| 2026.10.01 | ₩38,024 | ₩38,024 | ₩37,791 | ₩37,998 | -0.07% | 5.2만 |
| 2026.09.30 | ₩38,158 | ₩38,211 | ₩37,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,971 |
| -0.49% |
| 26만 |
| 2026.09.29 | ₩38,024 | ₩38,165 | ₩37,824 | ₩37,892 | -0.35% | 5.8만 |
|---|
| 2026.09.28 | ₩38,692 | ₩38,692 | ₩37,891 | ₩37,998 | -1.79% | 11.4만 |
|---|
| 2026.09.25 | ₩38,011 | ₩38,051 | ₩37,891 | ₩38,051 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩38,158 | ₩38,211 | ₩38,024 | ₩38,211 | +0.14% | 10.2만 |
|---|
| 2026.09.23 | ₩38,158 | ₩38,291 | ₩38,158 | ₩38,171 | +0.03% | 13.3만 |
|---|
| 2026.09.22 | ₩38,238 | ₩38,331 | ₩38,185 | ₩38,331 | +0.24% | 4.3만 |
|---|
| 2026.09.21 | ₩38,238 | ₩38,371 | ₩38,144 | ₩38,318 | +0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩37,944 | ₩38,198 | ₩37,864 | ₩37,931 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩38,144 | ₩38,144 | ₩37,811 | ₩37,982 | -0.43% | 3.2만 |
|---|
| 2026.09.16 | ₩37,718 | ₩37,904 | ₩37,517 | ₩37,718 | 0.00% | 3.7만 |
|---|
| 2026.09.15 | ₩37,931 | ₩37,931 | ₩37,722 | ₩37,824 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩37,958 | ₩38,011 | ₩37,784 | ₩37,944 | -0.04% | 11.6만 |
|---|
| 2026.09.11 | ₩37,864 | ₩38,038 | ₩37,864 | ₩37,958 | +0.25% | 47.6만 |
|---|
| 2026.09.10 | ₩37,784 | ₩37,838 | ₩37,691 | ₩37,838 | +0.14% | 45.2만 |
|---|
| 2026.09.09 | ₩38,091 | ₩38,091 | ₩37,864 | ₩37,971 | -0.32% | 22.5만 |
|---|
| 2026.09.08 | ₩38,291 | ₩38,291 | ₩37,958 | ₩38,064 | -0.59% | 6.2만 |
|---|
| 2026.09.04 | ₩38,131 | ₩38,158 | ₩38,084 | ₩38,158 | +0.07% | 2.5만 |
|---|
| 2026.09.03 | ₩38,198 | ₩38,385 | ₩37,944 | ₩38,111 | -0.23% | 10.1만 |
|---|
| 2026.09.02 | ₩37,944 | ₩37,984 | ₩37,790 | ₩37,958 | +0.04% | 30.8만 |
|---|
| 2026.09.01 | ₩37,944 | ₩37,944 | ₩37,702 | ₩37,747 | -0.52% | 2.8만 |
|---|
| 2026.08.31 | ₩38,011 | ₩38,011 | ₩37,804 | ₩37,998 | -0.04% | 2.3만 |
|---|
| 2026.08.28 | ₩38,011 | ₩38,144 | ₩37,984 | ₩37,984 | -0.07% | 10.3만 |
|---|
| 2026.08.27 | ₩38,024 | ₩38,064 | ₩37,878 | ₩38,064 | +0.11% | 3.8만 |
|---|
| 2026.08.26 | ₩37,838 | ₩37,918 | ₩37,771 | ₩37,918 | +0.21% | 3.7만 |
|---|
| 2026.08.25 | ₩38,225 | ₩38,225 | ₩38,024 | ₩38,144 | -0.21% | 1.5만 |
|---|
| 2026.08.24 | ₩38,051 | ₩38,078 | ₩37,944 | ₩38,078 | +0.07% | 1.9만 |
|---|
| 2026.08.21 | ₩37,971 | ₩38,078 | ₩37,944 | ₩38,026 | +0.14% | 16.1만 |
|---|
| 2026.08.20 | ₩37,998 | ₩38,091 | ₩37,904 | ₩37,904 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩38,084 | ₩38,198 | ₩38,084 | ₩38,100 | +0.04% | 2.8만 |
|---|
| 2026.08.18 | ₩38,211 | ₩38,211 | ₩38,024 | ₩38,024 | -0.49% | 4.8만 |
|---|
| 2026.08.17 | ₩38,064 | ₩38,237 | ₩38,064 | ₩38,154 | +0.23% | 5.5만 |
|---|
| 2026.08.14 | ₩38,278 | ₩38,278 | ₩38,144 | ₩38,171 | -0.28% | 4.5만 |
|---|
| 2026.08.13 | ₩38,185 | ₩38,198 | ₩38,111 | ₩38,194 | +0.02% | 2.5만 |
|---|
| 2026.08.12 | ₩38,064 | ₩38,118 | ₩38,024 | ₩38,064 | 0.00% | 11.2만 |
|---|
| 2026.08.11 | ₩37,824 | ₩38,091 | ₩37,824 | ₩37,998 | +0.46% | 1.4만 |
|---|
| 2026.08.10 | ₩38,104 | ₩38,118 | ₩37,998 | ₩38,118 | +0.04% | 7.1만 |
|---|
| 2026.08.07 | ₩38,011 | ₩38,078 | ₩37,943 | ₩38,078 | +0.18% | 24.1만 |
|---|
| 2026.08.06 | ₩37,958 | ₩38,024 | ₩37,915 | ₩38,024 | +0.18% | 2.5만 |
|---|
| 2026.08.05 | ₩37,998 | ₩38,024 | ₩37,891 | ₩38,024 | +0.07% | 9.7천 |
|---|
| 2026.08.04 | ₩38,091 | ₩38,091 | ₩37,871 | ₩37,998 | -0.25% | 2.7만 |
|---|
| 2026.08.03 | ₩37,651 | ₩37,891 | ₩37,651 | ₩37,891 | +0.64% | 110.2만 |
|---|
| 2026.07.31 | ₩37,571 | ₩37,624 | ₩37,371 | ₩37,624 | +0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩37,317 | ₩37,477 | ₩37,171 | ₩37,384 | +0.18% | 10.5만 |
|---|
| 2026.07.29 | ₩37,371 | ₩37,377 | ₩36,924 | ₩36,997 | -1.00% | 3.7만 |
|---|
| 2026.07.28 | ₩37,531 | ₩37,531 | ₩37,184 | ₩37,336 | -0.52% | 8.3만 |
|---|
| 2026.07.27 | ₩37,411 | ₩37,636 | ₩37,371 | ₩37,517 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩37,584 | ₩37,624 | ₩37,384 | ₩37,517 | -0.18% | 1.8만 |
|---|
| 2026.07.23 | ₩37,491 | ₩37,557 | ₩37,331 | ₩37,371 | -0.32% | 2.7만 |
|---|
| 2026.07.22 | ₩37,838 | ₩37,838 | ₩37,640 | ₩37,691 | -0.39% | 2만 |
|---|
| 2026.07.21 | ₩37,624 | ₩37,758 | ₩37,624 | ₩37,758 | +0.35% | 2.4만 |
|---|
| 2026.07.20 | ₩37,624 | ₩37,624 | ₩37,504 | ₩37,527 | -0.26% | 6.2만 |
|---|
| 2026.07.17 | ₩37,571 | ₩37,611 | ₩37,504 | ₩37,597 | +0.07% | 2.6만 |
|---|
| 2026.07.16 | ₩37,691 | ₩37,744 | ₩37,611 | ₩37,704 | +0.04% | 3만 |
|---|
| 2026.07.15 | ₩37,744 | ₩37,758 | ₩37,637 | ₩37,704 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩37,517 | ₩37,676 | ₩37,517 | ₩37,664 | +0.39% | 62.6만 |
|---|
| 2026.07.13 | ₩37,637 | ₩37,637 | ₩37,517 | ₩37,597 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩37,651 | ₩37,691 | ₩37,544 | ₩37,691 | +0.11% | 2.7만 |
|---|
| 2026.07.09 | ₩37,544 | ₩37,664 | ₩37,477 | ₩37,621 | +0.21% | 30.5만 |
|---|
| 2026.07.08 | ₩37,491 | ₩37,491 | ₩37,357 | ₩37,477 | -0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩37,571 | ₩37,571 | ₩37,477 | ₩37,531 | -0.11% | 3.4만 |
|---|
| 2026.07.06 | ₩37,597 | ₩37,597 | ₩37,465 | ₩37,545 | -0.14% | 1.5만 |
|---|
| 2026.07.02 | ₩37,437 | ₩37,504 | ₩37,284 | ₩37,384 | -0.14% | 2.1만 |
|---|
| 2026.07.01 | ₩37,397 | ₩37,451 | ₩37,267 | ₩37,424 | +0.07% | 4.7만 |
|---|
| 2026.06.30 | ₩37,277 | ₩37,424 | ₩37,252 | ₩37,376 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩37,010 | ₩37,264 | ₩37,010 | ₩37,184 | +0.47% | 10.4만 |
|---|
| 2026.06.26 | ₩36,837 | ₩37,024 | ₩36,797 | ₩36,797 | -0.11% | 6.7만 |
|---|
| 2026.06.25 | ₩37,157 | ₩37,157 | ₩36,880 | ₩37,050 | -0.29% | 2만 |
|---|
| 2026.06.24 | ₩37,291 | ₩37,291 | ₩37,024 | ₩37,108 | -0.49% | 3.1만 |
|---|
| 2026.06.23 | ₩37,357 | ₩37,437 | ₩37,090 | ₩37,108 | -0.67% | 5.9만 |
|---|
| 2026.06.22 | ₩37,651 | ₩37,664 | ₩37,451 | ₩37,491 | -0.43% | 29.3만 |
|---|
| 2026.06.18 | ₩37,504 | ₩37,571 | ₩37,477 | ₩37,533 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,651 | ₩37,651 | ₩37,271 | ₩37,271 | -1.01% | 1.6만 |
|---|
| 2026.06.16 | ₩37,557 | ₩37,664 | ₩37,491 | ₩37,535 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩37,611 | ₩37,637 | ₩37,517 | ₩37,597 | -0.04% | 1.6만 |
|---|
| 2026.06.12 | ₩37,117 | ₩37,304 | ₩37,110 | ₩37,236 | +0.32% | 13.5만 |
|---|
| 2026.06.11 | ₩36,744 | ₩37,026 | ₩36,543 | ₩37,026 | +0.77% | 9.2천 |
|---|
| 2026.06.10 | ₩37,064 | ₩37,064 | ₩36,477 | ₩36,543 | -1.40% | 62.8만 |
|---|
| 2026.06.09 | ₩37,064 | ₩37,237 | ₩36,530 | ₩36,938 | -0.34% | 1.6만 |
|---|
| 2026.06.08 | ₩37,144 | ₩37,171 | ₩36,944 | ₩37,004 | -0.38% | 3.8만 |
|---|
| 2026.06.05 | ₩37,611 | ₩37,611 | ₩36,994 | ₩36,994 | -1.64% | 2.8만 |
|---|
| 2026.06.04 | ₩37,384 | ₩37,517 | ₩37,344 | ₩37,491 | +0.29% | 1.6만 |
|---|
| 2026.06.03 | ₩37,504 | ₩37,504 | ₩37,379 | ₩37,431 | -0.20% | 4.3만 |
|---|
| 2026.06.02 | ₩37,531 | ₩37,544 | ₩37,397 | ₩37,491 | -0.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,224 | ₩37,531 | ₩37,224 | ₩37,496 | +0.73% | 2.8만 |
|---|
| 2026.05.29 | ₩37,477 | ₩37,491 | ₩37,371 | ₩37,491 | +0.04% | 60.2만 |
|---|
| 2026.05.28 | ₩37,311 | ₩37,451 | ₩37,311 | ₩37,413 | +0.28% | 1.7만 |
|---|
| 2026.05.27 | ₩37,344 | ₩37,344 | ₩37,271 | ₩37,311 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩37,331 | ₩37,331 | ₩37,184 | ₩37,291 | -0.11% | 8.1만 |
|---|
| 2026.05.22 | ₩37,464 | ₩37,469 | ₩37,371 | ₩37,417 | -0.12% | 2.3만 |
|---|
| 2026.05.21 | ₩37,317 | ₩37,424 | ₩37,265 | ₩37,361 | +0.12% | 4만 |
|---|
| 2026.05.20 | ₩37,197 | ₩37,317 | ₩37,077 | ₩37,311 | +0.30% | 5.2만 |
|---|
| 2026.05.19 | ₩36,850 | ₩37,197 | ₩36,850 | ₩37,143 | +0.79% | 8.3만 |
|---|
| 2026.05.18 | ₩37,224 | ₩37,224 | ₩37,050 | ₩37,165 | -0.16% | 5.9만 |
|---|
| 2026.05.15 | ₩37,050 | ₩37,304 | ₩37,050 | ₩37,251 | +0.54% | 5.7만 |
|---|
| 2026.05.14 | ₩37,197 | ₩37,344 | ₩37,197 | ₩37,224 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩37,211 | ₩37,304 | ₩37,104 | ₩37,304 | +0.25% | 20.5만 |
|---|
| 2026.05.12 | ₩37,264 | ₩37,264 | ₩37,050 | ₩37,251 | -0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩37,211 | ₩37,251 | ₩37,131 | ₩37,251 | +0.11% | 3만 |
|---|
| 2026.05.08 | ₩37,357 | ₩37,357 | ₩37,104 | ₩37,224 | -0.36% | 6.8만 |
|---|
| 2026.05.07 | ₩37,264 | ₩37,264 | ₩37,070 | ₩37,144 | -0.32% | 1.5만 |
|---|
| 2026.05.06 | ₩37,237 | ₩37,237 | ₩36,997 | ₩37,144 | -0.25% | 2.1만 |
|---|
| 2026.05.05 | ₩37,144 | ₩37,144 | ₩36,901 | ₩37,024 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩37,117 | ₩37,117 | ₩36,804 | ₩36,930 | -0.50% | 2.3만 |
|---|
| 2026.05.01 | ₩37,237 | ₩37,237 | ₩36,864 | ₩36,897 | -0.91% | 3.2만 |
|---|
| 2026.04.30 | ₩36,984 | ₩36,984 | ₩36,733 | ₩36,845 | -0.38% | 1.9만 |
|---|
| 2026.04.29 | ₩36,797 | ₩36,797 | ₩36,624 | ₩36,744 | -0.15% | 2.4만 |
|---|
| 2026.04.28 | ₩36,917 | ₩36,917 | ₩36,624 | ₩36,677 | -0.65% | 5.5만 |
|---|
| 2026.04.27 | ₩36,904 | ₩36,904 | ₩36,665 | ₩36,810 | -0.25% | 2.7만 |
|---|
| 2026.04.24 | ₩37,090 | ₩37,090 | ₩36,810 | ₩36,913 | -0.48% | 4.3만 |
|---|
| 2026.04.23 | ₩36,977 | ₩36,977 | ₩36,757 | ₩36,864 | -0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩36,463 | ₩36,950 | ₩36,463 | ₩36,852 | +1.06% | 3.1만 |
|---|
| 2026.04.21 | ₩36,890 | ₩36,890 | ₩36,724 | ₩36,724 | -0.45% | 8.8만 |
|---|
| 2026.04.20 | ₩37,157 | ₩37,157 | ₩36,830 | ₩36,957 | -0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩36,503 | ₩36,849 | ₩36,503 | ₩36,750 | +0.68% | 7.9천 |
|---|
| 2026.04.16 | ₩36,602 | ₩36,637 | ₩36,490 | ₩36,563 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩36,757 | ₩36,757 | ₩36,517 | ₩36,563 | -0.53% | 1.5만 |
|---|
| 2026.04.14 | ₩36,559 | ₩36,624 | ₩36,423 | ₩36,450 | -0.30% | 2만 |
|---|
| 2026.04.13 | ₩36,457 | ₩36,570 | ₩36,383 | ₩36,497 | +0.11% | 8.8천 |
|---|
| 2026.04.10 | ₩36,463 | ₩36,463 | ₩36,370 | ₩36,463 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩36,303 | ₩36,437 | ₩36,303 | ₩36,397 | +0.26% | 1만 |
|---|
| 2026.04.08 | ₩36,503 | ₩36,503 | ₩36,263 | ₩36,423 | -0.22% | 20.7만 |
|---|
| 2026.04.07 | ₩35,836 | ₩35,930 | ₩35,743 | ₩35,903 | +0.19% | 2.5만 |
|---|
| 2026.04.06 | ₩36,210 | ₩36,210 | ₩35,890 | ₩36,063 | -0.41% | 2.5만 |
|---|
| 2026.04.02 | ₩35,556 | ₩35,876 | ₩35,556 | ₩35,866 | +0.87% | 1.8만 |
|---|
| 2026.04.01 | ₩36,237 | ₩36,237 | ₩35,756 | ₩35,810 | -1.18% | 9.5천 |
|---|
| 2026.03.31 | ₩35,369 | ₩35,716 | ₩35,243 | ₩35,682 | +0.88% | 1.9만 |
|---|
| 2026.03.30 | ₩35,369 | ₩35,369 | ₩34,782 | ₩34,906 | -1.31% | 6.8만 |
|---|
| 2026.03.27 | ₩35,249 | ₩35,249 | ₩34,876 | ₩34,932 | -0.90% | 1.2만 |
|---|
| 2026.03.26 | ₩35,650 | ₩35,852 | ₩35,423 | ₩35,489 | -0.45% | 1.7만 |
|---|
| 2026.03.25 | ₩36,290 | ₩36,303 | ₩36,090 | ₩36,170 | -0.33% | 6.7만 |
|---|
| 2026.03.24 | ₩35,970 | ₩36,130 | ₩35,890 | ₩36,010 | +0.11% | 3.5만 |
|---|
| 2026.03.23 | ₩36,036 | ₩36,170 | ₩35,983 | ₩36,010 | -0.07% | 2.2만 |
|---|
| 2026.03.20 | ₩35,996 | ₩36,063 | ₩35,650 | ₩35,743 | -0.70% | 1.4만 |
|---|
| 2026.03.19 | ₩35,903 | ₩36,263 | ₩35,903 | ₩36,153 | +0.69% | 3.9만 |
|---|
| 2026.03.18 | ₩36,477 | ₩36,477 | ₩36,223 | ₩36,223 | -0.69% | 1.5만 |
|---|
| 2026.03.17 | ₩36,570 | ₩36,637 | ₩36,477 | ₩36,562 | -0.02% | 8.8천 |
|---|
| 2026.03.16 | ₩36,063 | ₩36,483 | ₩36,063 | ₩36,410 | +0.96% | 2.6만 |
|---|
| 2026.03.13 | ₩36,383 | ₩36,383 | ₩35,996 | ₩35,996 | -1.06% | 3.1만 |
|---|
| 2026.03.12 | ₩36,543 | ₩36,543 | ₩36,210 | ₩36,290 | -0.69% | 2.6만 |
|---|
| 2026.03.11 | ₩36,677 | ₩36,730 | ₩36,503 | ₩36,664 | -0.04% | 4.8만 |
|---|
| 2026.03.10 | ₩36,664 | ₩36,824 | ₩36,557 | ₩36,664 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩36,290 | ₩36,637 | ₩36,063 | ₩36,530 | +0.66% | 9.1천 |
|---|
| 2026.03.06 | ₩36,450 | ₩36,490 | ₩36,237 | ₩36,437 | -0.04% | 7.2천 |
|---|
| 2026.03.05 | ₩36,877 | ₩36,877 | ₩36,410 | ₩36,717 | -0.43% | 1만 |
|---|
| 2026.03.04 | ₩36,624 | ₩36,837 | ₩36,624 | ₩36,837 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩36,370 | ₩36,637 | ₩36,183 | ₩36,637 | +0.73% | 2.8만 |
|---|
| 2026.03.02 | ₩36,970 | ₩37,004 | ₩36,450 | ₩36,850 | -0.32% | 5.4만 |
|---|
| 2026.02.27 | ₩36,850 | ₩36,850 | ₩36,604 | ₩36,765 | -0.23% | 7.1만 |
|---|
| 2026.02.26 | ₩36,770 | ₩36,837 | ₩36,650 | ₩36,717 | -0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩36,810 | ₩36,890 | ₩36,770 | ₩36,890 | +0.22% | 10.3만 |
|---|
| 2026.02.24 | ₩36,503 | ₩36,744 | ₩36,503 | ₩36,730 | +0.62% | 1.5만 |
|---|
| 2026.02.23 | ₩36,837 | ₩36,837 | ₩36,690 | ₩36,777 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩36,674 | ₩36,944 | ₩36,674 | ₩36,905 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩36,557 | ₩36,797 | ₩36,557 | ₩36,757 | +0.55% | 8.5천 |
|---|
| 2026.02.18 | ₩36,583 | ₩36,957 | ₩36,583 | ₩36,801 | +0.59% | 2.8만 |
|---|
| 2026.02.17 | ₩36,543 | ₩36,730 | ₩36,383 | ₩36,650 | +0.29% | 7.7천 |
|---|
| 2026.02.13 | ₩36,343 | ₩36,730 | ₩36,343 | ₩36,450 | +0.29% | 2.7만 |
|---|
| 2026.02.12 | ₩36,837 | ₩36,864 | ₩36,490 | ₩36,490 | -0.94% | 4.4만 |
|---|
| 2026.02.11 | ₩37,157 | ₩37,157 | ₩36,750 | ₩36,824 | -0.90% | 2.9만 |
|---|
| 2026.02.10 | ₩36,857 | ₩36,930 | ₩36,812 | ₩36,830 | -0.07% | 1.2만 |
|---|
| 2026.02.09 | ₩36,650 | ₩36,997 | ₩36,650 | ₩36,770 | +0.33% | 3.8만 |
|---|
| 2026.02.06 | ₩36,583 | ₩36,797 | ₩36,410 | ₩36,757 | +0.47% | 12.2만 |
|---|
| 2026.02.05 | ₩36,477 | ₩36,543 | ₩36,103 | ₩36,170 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩36,660 | ₩36,660 | ₩36,343 | ₩36,624 | -0.10% | 4.8만 |
|---|
| 2026.02.03 | ₩36,864 | ₩36,904 | ₩36,450 | ₩36,677 | -0.51% | 8만 |
|---|
| 2026.02.02 | ₩36,877 | ₩36,904 | ₩36,717 | ₩36,904 | +0.07% | 4.5만 |
|---|
| 2026.01.30 | ₩36,837 | ₩36,837 | ₩36,523 | ₩36,677 | -0.43% | 5.8만 |
|---|
| 2026.01.29 | ₩36,610 | ₩36,757 | ₩36,541 | ₩36,704 | +0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩36,680 | ₩36,730 | ₩36,610 | ₩36,624 | -0.15% | 6.1만 |
|---|
| 2026.01.27 | ₩36,583 | ₩36,726 | ₩36,570 | ₩36,624 | +0.11% | 2.4만 |
|---|
| 2026.01.26 | ₩36,477 | ₩36,924 | ₩36,477 | ₩36,810 | +0.91% | 2만 |
|---|
| 2026.01.23 | ₩36,784 | ₩36,810 | ₩36,664 | ₩36,704 | -0.22% | 2.8만 |
|---|
| 2026.01.22 | ₩36,450 | ₩36,797 | ₩36,450 | ₩36,710 | +0.71% | 15.1만 |
|---|
| 2026.01.21 | ₩36,143 | ₩36,677 | ₩36,143 | ₩36,586 | +1.23% | 4.8만 |
|---|
| 2026.01.20 | ₩36,503 | ₩36,557 | ₩36,170 | ₩36,183 | -0.88% | 6.4만 |
|---|
| 2026.01.16 | ₩36,797 | ₩36,797 | ₩36,650 | ₩36,650 | -0.40% | 9.6천 |
|---|
| 2026.01.15 | ₩36,757 | ₩36,824 | ₩36,610 | ₩36,610 | -0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩36,657 | ₩36,690 | ₩36,543 | ₩36,690 | +0.09% | 5.3만 |
|---|
| 2026.01.13 | ₩37,197 | ₩37,251 | ₩36,664 | ₩36,690 | -1.36% | 3.2만 |
|---|
| 2026.01.12 | ₩36,530 | ₩36,824 | ₩36,530 | ₩36,710 | +0.49% | 73.4만 |
|---|
| 2026.01.09 | ₩36,717 | ₩36,744 | ₩36,570 | ₩36,624 | -0.25% | 5만 |
|---|
| 2026.01.08 | ₩36,637 | ₩36,677 | ₩36,503 | ₩36,530 | -0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩36,704 | ₩36,704 | ₩36,543 | ₩36,543 | -0.44% | 2.4만 |
|---|
| 2026.01.06 | ₩36,357 | ₩36,690 | ₩36,357 | ₩36,570 | +0.59% | 3만 |
|---|
| 2026.01.05 | ₩36,450 | ₩36,650 | ₩36,450 | ₩36,610 | +0.44% | 2.1만 |
|---|
| 2026.01.02 | ₩36,664 | ₩36,664 | ₩36,357 | ₩36,503 | -0.44% | 2.1만 |
|---|
| 2025.12.31 | ₩36,543 | ₩36,677 | ₩36,370 | ₩36,383 | -0.44% | 2.2만 |
|---|
| 2025.12.30 | ₩36,357 | ₩36,543 | ₩36,357 | ₩36,517 | +0.44% | 2.3만 |
|---|
| 2025.12.29 | ₩36,517 | ₩37,004 | ₩36,383 | ₩36,443 | -0.20% | 2.2만 |
|---|
| 2025.12.26 | ₩36,517 | ₩36,817 | ₩36,370 | ₩36,490 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩36,303 | ₩36,490 | ₩36,303 | ₩36,357 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩36,437 | ₩36,517 | ₩36,303 | ₩36,517 | +0.22% | 5.3만 |
|---|
| 2025.12.22 | ₩36,210 | ₩36,437 | ₩36,210 | ₩36,350 | +0.39% | 2.9만 |
|---|
| 2025.12.19 | ₩35,956 | ₩36,503 | ₩35,956 | ₩36,263 | +0.85% | 4.5만 |
|---|
| 2025.12.18 | ₩35,943 | ₩36,143 | ₩35,916 | ₩36,019 | +0.21% | 5만 |
|---|
| 2025.12.17 | ₩36,490 | ₩36,490 | ₩36,143 | ₩36,143 | -0.95% | 3.1만 |
|---|
| 2025.12.16 | ₩36,250 | ₩36,450 | ₩36,250 | ₩36,317 | +0.18% | 6.2만 |
|---|
| 2025.12.15 | ₩36,610 | ₩36,610 | ₩36,341 | ₩36,410 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩36,303 | ₩36,337 | ₩36,130 | ₩36,290 | -0.04% | 5.7만 |
|---|
| 2025.12.11 | ₩36,277 | ₩36,290 | ₩36,131 | ₩36,290 | +0.04% | 3.7만 |
|---|
| 2025.12.10 | ₩36,183 | ₩36,277 | ₩36,103 | ₩36,263 | +0.22% | 2.9만 |
|---|
| 2025.12.09 | ₩36,397 | ₩36,397 | ₩36,103 | ₩36,117 | -0.77% | 2.3만 |
|---|
| 2025.12.08 | ₩36,036 | ₩36,277 | ₩36,036 | ₩36,103 | +0.19% | 1.4만 |
|---|
| 2025.12.05 | ₩36,277 | ₩36,277 | ₩36,103 | ₩36,183 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩36,250 | ₩36,322 | ₩36,090 | ₩36,170 | -0.22% | 6.8천 |
|---|
| 2025.12.03 | ₩36,370 | ₩36,370 | ₩36,090 | ₩36,237 | -0.37% | 12.1만 |
|---|
| 2025.12.02 | ₩36,210 | ₩36,250 | ₩36,076 | ₩36,085 | -0.35% | 1.3만 |
|---|
| 2025.12.01 | ₩36,237 | ₩36,237 | ₩36,050 | ₩36,130 | -0.29% | 1.9만 |
|---|
| 2025.11.28 | ₩35,970 | ₩36,302 | ₩35,970 | ₩36,163 | +0.54% | 8천 |
|---|
| 2025.11.26 | ₩36,223 | ₩36,223 | ₩35,943 | ₩36,083 | -0.39% | 2.3만 |
|---|
| 2025.11.25 | ₩35,556 | ₩36,036 | ₩35,556 | ₩35,983 | +1.20% | 2.7만 |
|---|
| 2025.11.24 | ₩35,687 | ₩35,863 | ₩35,630 | ₩35,842 | +0.43% | 3.1만 |
|---|
| 2025.11.21 | ₩35,690 | ₩35,956 | ₩35,356 | ₩35,675 | -0.04% | 7.6만 |
|---|
| 2025.11.20 | ₩36,307 | ₩36,383 | ₩35,249 | ₩35,249 | -2.91% | 2.1만 |
|---|
| 2025.11.19 | ₩35,489 | ₩36,063 | ₩35,489 | ₩35,843 | +1.00% | 2.2만 |
|---|
| 2025.11.18 | ₩35,356 | ₩35,876 | ₩35,356 | ₩35,740 | +1.09% | 6.9만 |
|---|
| 2025.11.17 | ₩35,823 | ₩36,237 | ₩35,810 | ₩35,892 | +0.19% | 1.9만 |
|---|
| 2025.11.14 | ₩35,556 | ₩36,250 | ₩35,556 | ₩36,085 | +1.49% | 1.5만 |
|---|
| 2025.11.13 | ₩36,543 | ₩36,543 | ₩36,012 | ₩36,055 | -1.34% | 4.8만 |
|---|
| 2025.11.12 | ₩36,437 | ₩36,485 | ₩36,357 | ₩36,386 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩36,317 | ₩36,395 | ₩36,263 | ₩36,361 | +0.12% | 2만 |
|---|
| 2025.11.10 | ₩36,437 | ₩36,437 | ₩36,157 | ₩36,290 | -0.40% | 8.9천 |
|---|
| 2025.11.07 | ₩36,036 | ₩36,117 | ₩35,700 | ₩36,117 | +0.22% | 1.1만 |
|---|
| 2025.11.06 | ₩36,343 | ₩36,343 | ₩35,956 | ₩36,036 | -0.84% | 2.9만 |
|---|
| 2025.11.05 | ₩35,983 | ₩36,237 | ₩35,983 | ₩36,177 | +0.54% | 2.9만 |
|---|
| 2025.11.04 | ₩35,956 | ₩36,183 | ₩35,956 | ₩36,060 | +0.29% | 5.1만 |
|---|
| 2025.11.03 | ₩36,397 | ₩36,397 | ₩36,143 | ₩36,263 | -0.37% | 4.9만 |
|---|
| 2025.10.31 | ₩36,370 | ₩36,370 | ₩36,130 | ₩36,223 | -0.40% | 5.1만 |
|---|
| 2025.10.30 | ₩36,036 | ₩36,237 | ₩36,036 | ₩36,157 | +0.33% | 1.5만 |
|---|
| 2025.10.29 | ₩36,397 | ₩36,397 | ₩36,183 | ₩36,277 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,230 | ₩36,303 | ₩36,183 | ₩36,290 | +0.17% | 2만 |
|---|
| 2025.10.27 | ₩36,237 | ₩36,530 | ₩36,237 | ₩36,383 | +0.41% | 10.1만 |
|---|
| 2025.10.24 | ₩36,317 | ₩36,437 | ₩36,277 | ₩36,343 | +0.07% | 2.8만 |
|---|
| 2025.10.23 | ₩36,210 | ₩36,317 | ₩36,142 | ₩36,230 | +0.06% | 13.9만 |
|---|
| 2025.10.22 | ₩35,983 | ₩36,357 | ₩35,983 | ₩36,050 | +0.19% | 70.9만 |
|---|
| 2025.10.21 | ₩36,090 | ₩36,303 | ₩36,090 | ₩36,117 | +0.07% | 48.1만 |
|---|
| 2025.10.20 | ₩35,890 | ₩36,250 | ₩35,890 | ₩36,198 | +0.86% | 25.7만 |
|---|
| 2025.10.17 | ₩35,570 | ₩35,943 | ₩35,570 | ₩35,836 | +0.75% | 8.7천 |
|---|
| 2025.10.16 | ₩35,730 | ₩35,996 | ₩35,623 | ₩35,704 | -0.07% | 2.2만 |
|---|
| 2025.10.15 | ₩35,743 | ₩35,983 | ₩35,690 | ₩35,783 | +0.11% | 2만 |
|---|
| 2025.10.14 | ₩35,544 | ₩35,850 | ₩35,489 | ₩35,763 | +0.62% | 9.2천 |
|---|
| 2025.10.13 | ₩35,730 | ₩35,806 | ₩35,556 | ₩35,806 | +0.21% | 1.5만 |
|---|
| 2025.10.10 | ₩35,963 | ₩35,983 | ₩35,367 | ₩35,367 | -1.66% | 1.9만 |
|---|