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 | ₩38,501 | ₩38,528 | ₩38,381 | ₩38,528 | +0.07% | 4.1만 |
| 2026.10.08 | ₩38,301 | ₩38,461 | ₩38,274 | ₩38,461 | +0.42% | 11.6만 |
| 2026.10.07 | ₩38,234 | ₩38,461 | ₩38,234 | ₩38,381 | +0.38% | 4만 |
| 2026.10.06 | ₩38,361 | ₩38,434 | ₩38,327 | ₩38,394 | +0.09% | 8.8만 |
| 2026.10.05 | ₩38,261 | ₩38,374 | ₩38,220 | ₩38,354 | +0.24% | 4.9만 |
| 2026.10.02 | ₩38,301 | ₩38,314 | ₩38,153 | ₩38,314 | +0.03% | 7.7만 |
| 2026.10.01 | ₩38,127 | ₩38,127 | ₩37,893 | ₩38,100 | -0.07% | 5.2만 |
| 2026.09.30 | ₩38,261 | ₩38,314 | ₩38,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,073 |
| -0.49% |
| 26만 |
| 2026.09.29 | ₩38,127 | ₩38,267 | ₩37,926 | ₩37,994 | -0.35% | 5.8만 |
|---|
| 2026.09.28 | ₩38,796 | ₩38,796 | ₩37,993 | ₩38,100 | -1.79% | 11.4만 |
|---|
| 2026.09.25 | ₩38,113 | ₩38,153 | ₩37,993 | ₩38,153 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩38,261 | ₩38,314 | ₩38,127 | ₩38,314 | +0.14% | 10.2만 |
|---|
| 2026.09.23 | ₩38,261 | ₩38,394 | ₩38,261 | ₩38,274 | +0.03% | 13.3만 |
|---|
| 2026.09.22 | ₩38,341 | ₩38,434 | ₩38,287 | ₩38,434 | +0.24% | 4.3만 |
|---|
| 2026.09.21 | ₩38,341 | ₩38,475 | ₩38,247 | ₩38,421 | +0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩38,046 | ₩38,301 | ₩37,966 | ₩38,033 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩38,247 | ₩38,247 | ₩37,913 | ₩38,084 | -0.43% | 3.2만 |
|---|
| 2026.09.16 | ₩37,819 | ₩38,006 | ₩37,618 | ₩37,819 | 0.00% | 3.7만 |
|---|
| 2026.09.15 | ₩38,033 | ₩38,033 | ₩37,823 | ₩37,926 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩38,060 | ₩38,113 | ₩37,886 | ₩38,046 | -0.04% | 11.6만 |
|---|
| 2026.09.11 | ₩37,966 | ₩38,140 | ₩37,966 | ₩38,060 | +0.25% | 47.6만 |
|---|
| 2026.09.10 | ₩37,886 | ₩37,939 | ₩37,792 | ₩37,939 | +0.14% | 45.2만 |
|---|
| 2026.09.09 | ₩38,194 | ₩38,194 | ₩37,966 | ₩38,073 | -0.32% | 22.5만 |
|---|
| 2026.09.08 | ₩38,394 | ₩38,394 | ₩38,060 | ₩38,167 | -0.59% | 6.2만 |
|---|
| 2026.09.04 | ₩38,234 | ₩38,261 | ₩38,187 | ₩38,261 | +0.07% | 2.5만 |
|---|
| 2026.09.03 | ₩38,301 | ₩38,488 | ₩38,046 | ₩38,214 | -0.23% | 10.1만 |
|---|
| 2026.09.02 | ₩38,046 | ₩38,087 | ₩37,891 | ₩38,060 | +0.04% | 30.8만 |
|---|
| 2026.09.01 | ₩38,046 | ₩38,046 | ₩37,803 | ₩37,848 | -0.52% | 2.8만 |
|---|
| 2026.08.31 | ₩38,113 | ₩38,113 | ₩37,906 | ₩38,100 | -0.04% | 2.3만 |
|---|
| 2026.08.28 | ₩38,113 | ₩38,247 | ₩38,087 | ₩38,087 | -0.07% | 10.3만 |
|---|
| 2026.08.27 | ₩38,127 | ₩38,167 | ₩37,980 | ₩38,167 | +0.11% | 3.8만 |
|---|
| 2026.08.26 | ₩37,939 | ₩38,020 | ₩37,873 | ₩38,020 | +0.21% | 3.7만 |
|---|
| 2026.08.25 | ₩38,327 | ₩38,327 | ₩38,127 | ₩38,247 | -0.21% | 1.5만 |
|---|
| 2026.08.24 | ₩38,153 | ₩38,180 | ₩38,046 | ₩38,180 | +0.07% | 1.9만 |
|---|
| 2026.08.21 | ₩38,073 | ₩38,180 | ₩38,046 | ₩38,128 | +0.14% | 16.1만 |
|---|
| 2026.08.20 | ₩38,100 | ₩38,194 | ₩38,006 | ₩38,006 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩38,187 | ₩38,301 | ₩38,187 | ₩38,203 | +0.04% | 2.8만 |
|---|
| 2026.08.18 | ₩38,314 | ₩38,314 | ₩38,127 | ₩38,127 | -0.49% | 4.8만 |
|---|
| 2026.08.17 | ₩38,167 | ₩38,339 | ₩38,167 | ₩38,256 | +0.23% | 5.5만 |
|---|
| 2026.08.14 | ₩38,381 | ₩38,381 | ₩38,247 | ₩38,274 | -0.28% | 4.5만 |
|---|
| 2026.08.13 | ₩38,287 | ₩38,301 | ₩38,214 | ₩38,297 | +0.02% | 2.5만 |
|---|
| 2026.08.12 | ₩38,167 | ₩38,220 | ₩38,127 | ₩38,167 | 0.00% | 11.2만 |
|---|
| 2026.08.11 | ₩37,926 | ₩38,194 | ₩37,926 | ₩38,100 | +0.46% | 1.4만 |
|---|
| 2026.08.10 | ₩38,207 | ₩38,220 | ₩38,100 | ₩38,220 | +0.04% | 7.1만 |
|---|
| 2026.08.07 | ₩38,113 | ₩38,180 | ₩38,045 | ₩38,180 | +0.18% | 24.1만 |
|---|
| 2026.08.06 | ₩38,060 | ₩38,127 | ₩38,017 | ₩38,127 | +0.18% | 2.5만 |
|---|
| 2026.08.05 | ₩38,100 | ₩38,127 | ₩37,993 | ₩38,127 | +0.07% | 9.7천 |
|---|
| 2026.08.04 | ₩38,194 | ₩38,194 | ₩37,973 | ₩38,100 | -0.25% | 2.7만 |
|---|
| 2026.08.03 | ₩37,752 | ₩37,993 | ₩37,752 | ₩37,993 | +0.64% | 110.2만 |
|---|
| 2026.07.31 | ₩37,672 | ₩37,725 | ₩37,471 | ₩37,725 | +0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩37,418 | ₩37,578 | ₩37,271 | ₩37,485 | +0.18% | 10.5만 |
|---|
| 2026.07.29 | ₩37,471 | ₩37,478 | ₩37,023 | ₩37,097 | -1.00% | 3.7만 |
|---|
| 2026.07.28 | ₩37,632 | ₩37,632 | ₩37,284 | ₩37,436 | -0.52% | 8.3만 |
|---|
| 2026.07.27 | ₩37,511 | ₩37,737 | ₩37,471 | ₩37,618 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩37,685 | ₩37,725 | ₩37,485 | ₩37,618 | -0.18% | 1.8만 |
|---|
| 2026.07.23 | ₩37,592 | ₩37,659 | ₩37,431 | ₩37,471 | -0.32% | 2.7만 |
|---|
| 2026.07.22 | ₩37,939 | ₩37,939 | ₩37,741 | ₩37,792 | -0.39% | 2만 |
|---|
| 2026.07.21 | ₩37,725 | ₩37,859 | ₩37,725 | ₩37,859 | +0.35% | 2.4만 |
|---|
| 2026.07.20 | ₩37,725 | ₩37,725 | ₩37,605 | ₩37,628 | -0.26% | 6.2만 |
|---|
| 2026.07.17 | ₩37,672 | ₩37,712 | ₩37,605 | ₩37,699 | +0.07% | 2.6만 |
|---|
| 2026.07.16 | ₩37,792 | ₩37,846 | ₩37,712 | ₩37,806 | +0.04% | 3만 |
|---|
| 2026.07.15 | ₩37,846 | ₩37,859 | ₩37,739 | ₩37,806 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩37,618 | ₩37,778 | ₩37,618 | ₩37,766 | +0.39% | 62.6만 |
|---|
| 2026.07.13 | ₩37,739 | ₩37,739 | ₩37,618 | ₩37,699 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩37,752 | ₩37,792 | ₩37,645 | ₩37,792 | +0.11% | 2.7만 |
|---|
| 2026.07.09 | ₩37,645 | ₩37,766 | ₩37,578 | ₩37,723 | +0.21% | 30.5만 |
|---|
| 2026.07.08 | ₩37,592 | ₩37,592 | ₩37,458 | ₩37,578 | -0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩37,672 | ₩37,672 | ₩37,578 | ₩37,632 | -0.11% | 3.4만 |
|---|
| 2026.07.06 | ₩37,699 | ₩37,699 | ₩37,566 | ₩37,646 | -0.14% | 1.5만 |
|---|
| 2026.07.02 | ₩37,538 | ₩37,605 | ₩37,384 | ₩37,485 | -0.14% | 2.1만 |
|---|
| 2026.07.01 | ₩37,498 | ₩37,551 | ₩37,367 | ₩37,525 | +0.07% | 4.7만 |
|---|
| 2026.06.30 | ₩37,378 | ₩37,525 | ₩37,352 | ₩37,477 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩37,110 | ₩37,364 | ₩37,110 | ₩37,284 | +0.47% | 10.4만 |
|---|
| 2026.06.26 | ₩36,936 | ₩37,123 | ₩36,896 | ₩36,896 | -0.11% | 6.7만 |
|---|
| 2026.06.25 | ₩37,257 | ₩37,257 | ₩36,979 | ₩37,150 | -0.29% | 2만 |
|---|
| 2026.06.24 | ₩37,391 | ₩37,391 | ₩37,123 | ₩37,208 | -0.49% | 3.1만 |
|---|
| 2026.06.23 | ₩37,458 | ₩37,538 | ₩37,190 | ₩37,208 | -0.67% | 5.9만 |
|---|
| 2026.06.22 | ₩37,752 | ₩37,766 | ₩37,551 | ₩37,592 | -0.43% | 29.3만 |
|---|
| 2026.06.18 | ₩37,605 | ₩37,672 | ₩37,578 | ₩37,634 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,752 | ₩37,752 | ₩37,371 | ₩37,371 | -1.01% | 1.6만 |
|---|
| 2026.06.16 | ₩37,659 | ₩37,766 | ₩37,592 | ₩37,636 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩37,712 | ₩37,739 | ₩37,618 | ₩37,699 | -0.04% | 1.6만 |
|---|
| 2026.06.12 | ₩37,217 | ₩37,404 | ₩37,210 | ₩37,336 | +0.32% | 13.5만 |
|---|
| 2026.06.11 | ₩36,842 | ₩37,126 | ₩36,642 | ₩37,126 | +0.77% | 9.2천 |
|---|
| 2026.06.10 | ₩37,164 | ₩37,164 | ₩36,575 | ₩36,642 | -1.40% | 62.8만 |
|---|
| 2026.06.09 | ₩37,164 | ₩37,337 | ₩36,628 | ₩37,038 | -0.34% | 1.6만 |
|---|
| 2026.06.08 | ₩37,244 | ₩37,271 | ₩37,043 | ₩37,103 | -0.38% | 3.8만 |
|---|
| 2026.06.05 | ₩37,712 | ₩37,712 | ₩37,094 | ₩37,094 | -1.64% | 2.8만 |
|---|
| 2026.06.04 | ₩37,485 | ₩37,618 | ₩37,444 | ₩37,592 | +0.29% | 1.6만 |
|---|
| 2026.06.03 | ₩37,605 | ₩37,605 | ₩37,479 | ₩37,531 | -0.20% | 4.3만 |
|---|
| 2026.06.02 | ₩37,632 | ₩37,645 | ₩37,498 | ₩37,592 | -0.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,324 | ₩37,632 | ₩37,324 | ₩37,597 | +0.73% | 2.8만 |
|---|
| 2026.05.29 | ₩37,578 | ₩37,592 | ₩37,471 | ₩37,592 | +0.04% | 60.2만 |
|---|
| 2026.05.28 | ₩37,411 | ₩37,551 | ₩37,411 | ₩37,514 | +0.28% | 1.7만 |
|---|
| 2026.05.27 | ₩37,444 | ₩37,444 | ₩37,371 | ₩37,411 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩37,431 | ₩37,431 | ₩37,284 | ₩37,391 | -0.11% | 8.1만 |
|---|
| 2026.05.22 | ₩37,565 | ₩37,570 | ₩37,471 | ₩37,518 | -0.12% | 2.3만 |
|---|
| 2026.05.21 | ₩37,418 | ₩37,525 | ₩37,366 | ₩37,462 | +0.12% | 4만 |
|---|
| 2026.05.20 | ₩37,297 | ₩37,418 | ₩37,177 | ₩37,411 | +0.30% | 5.2만 |
|---|
| 2026.05.19 | ₩36,949 | ₩37,297 | ₩36,949 | ₩37,242 | +0.79% | 8.3만 |
|---|
| 2026.05.18 | ₩37,324 | ₩37,324 | ₩37,150 | ₩37,265 | -0.16% | 5.9만 |
|---|
| 2026.05.15 | ₩37,150 | ₩37,404 | ₩37,150 | ₩37,351 | +0.54% | 5.7만 |
|---|
| 2026.05.14 | ₩37,297 | ₩37,444 | ₩37,297 | ₩37,324 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩37,311 | ₩37,404 | ₩37,204 | ₩37,404 | +0.25% | 20.5만 |
|---|
| 2026.05.12 | ₩37,364 | ₩37,364 | ₩37,150 | ₩37,351 | -0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩37,311 | ₩37,351 | ₩37,230 | ₩37,351 | +0.11% | 3만 |
|---|
| 2026.05.08 | ₩37,458 | ₩37,458 | ₩37,204 | ₩37,324 | -0.36% | 6.8만 |
|---|
| 2026.05.07 | ₩37,364 | ₩37,364 | ₩37,170 | ₩37,244 | -0.32% | 1.5만 |
|---|
| 2026.05.06 | ₩37,337 | ₩37,337 | ₩37,097 | ₩37,244 | -0.25% | 2.1만 |
|---|
| 2026.05.05 | ₩37,244 | ₩37,244 | ₩37,000 | ₩37,123 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩37,217 | ₩37,217 | ₩36,903 | ₩37,030 | -0.50% | 2.3만 |
|---|
| 2026.05.01 | ₩37,337 | ₩37,337 | ₩36,963 | ₩36,996 | -0.91% | 3.2만 |
|---|
| 2026.04.30 | ₩37,083 | ₩37,083 | ₩36,832 | ₩36,944 | -0.38% | 1.9만 |
|---|
| 2026.04.29 | ₩36,896 | ₩36,896 | ₩36,722 | ₩36,842 | -0.15% | 2.4만 |
|---|
| 2026.04.28 | ₩37,016 | ₩37,016 | ₩36,722 | ₩36,776 | -0.65% | 5.5만 |
|---|
| 2026.04.27 | ₩37,003 | ₩37,003 | ₩36,764 | ₩36,909 | -0.25% | 2.7만 |
|---|
| 2026.04.24 | ₩37,190 | ₩37,190 | ₩36,909 | ₩37,012 | -0.48% | 4.3만 |
|---|
| 2026.04.23 | ₩37,077 | ₩37,077 | ₩36,856 | ₩36,963 | -0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩36,562 | ₩37,050 | ₩36,562 | ₩36,951 | +1.06% | 3.1만 |
|---|
| 2026.04.21 | ₩36,990 | ₩36,990 | ₩36,822 | ₩36,822 | -0.45% | 8.8만 |
|---|
| 2026.04.20 | ₩37,257 | ₩37,257 | ₩36,929 | ₩37,057 | -0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩36,602 | ₩36,948 | ₩36,602 | ₩36,849 | +0.68% | 7.9천 |
|---|
| 2026.04.16 | ₩36,701 | ₩36,735 | ₩36,588 | ₩36,662 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩36,856 | ₩36,856 | ₩36,615 | ₩36,662 | -0.53% | 1.5만 |
|---|
| 2026.04.14 | ₩36,658 | ₩36,722 | ₩36,521 | ₩36,548 | -0.30% | 2만 |
|---|
| 2026.04.13 | ₩36,555 | ₩36,669 | ₩36,481 | ₩36,595 | +0.11% | 8.8천 |
|---|
| 2026.04.10 | ₩36,562 | ₩36,562 | ₩36,468 | ₩36,562 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩36,401 | ₩36,535 | ₩36,401 | ₩36,495 | +0.26% | 1만 |
|---|
| 2026.04.08 | ₩36,602 | ₩36,602 | ₩36,361 | ₩36,521 | -0.22% | 20.7만 |
|---|
| 2026.04.07 | ₩35,933 | ₩36,026 | ₩35,839 | ₩36,000 | +0.19% | 2.5만 |
|---|
| 2026.04.06 | ₩36,307 | ₩36,307 | ₩35,986 | ₩36,160 | -0.41% | 2.5만 |
|---|
| 2026.04.02 | ₩35,652 | ₩35,973 | ₩35,652 | ₩35,962 | +0.87% | 1.8만 |
|---|
| 2026.04.01 | ₩36,334 | ₩36,334 | ₩35,853 | ₩35,906 | -1.18% | 9.5천 |
|---|
| 2026.03.31 | ₩35,465 | ₩35,812 | ₩35,337 | ₩35,778 | +0.88% | 1.9만 |
|---|
| 2026.03.30 | ₩35,465 | ₩35,465 | ₩34,876 | ₩35,000 | -1.31% | 6.8만 |
|---|
| 2026.03.27 | ₩35,344 | ₩35,344 | ₩34,970 | ₩35,026 | -0.90% | 1.2만 |
|---|
| 2026.03.26 | ₩35,745 | ₩35,949 | ₩35,518 | ₩35,585 | -0.45% | 1.7만 |
|---|
| 2026.03.25 | ₩36,388 | ₩36,401 | ₩36,187 | ₩36,267 | -0.33% | 6.7만 |
|---|
| 2026.03.24 | ₩36,067 | ₩36,227 | ₩35,986 | ₩36,107 | +0.11% | 3.5만 |
|---|
| 2026.03.23 | ₩36,133 | ₩36,267 | ₩36,080 | ₩36,107 | -0.07% | 2.2만 |
|---|
| 2026.03.20 | ₩36,093 | ₩36,160 | ₩35,745 | ₩35,839 | -0.70% | 1.4만 |
|---|
| 2026.03.19 | ₩36,000 | ₩36,361 | ₩36,000 | ₩36,250 | +0.69% | 3.9만 |
|---|
| 2026.03.18 | ₩36,575 | ₩36,575 | ₩36,321 | ₩36,321 | -0.69% | 1.5만 |
|---|
| 2026.03.17 | ₩36,669 | ₩36,735 | ₩36,575 | ₩36,661 | -0.02% | 8.8천 |
|---|
| 2026.03.16 | ₩36,160 | ₩36,582 | ₩36,160 | ₩36,508 | +0.96% | 2.6만 |
|---|
| 2026.03.13 | ₩36,481 | ₩36,481 | ₩36,093 | ₩36,093 | -1.06% | 3.1만 |
|---|
| 2026.03.12 | ₩36,642 | ₩36,642 | ₩36,307 | ₩36,388 | -0.69% | 2.6만 |
|---|
| 2026.03.11 | ₩36,776 | ₩36,829 | ₩36,602 | ₩36,762 | -0.04% | 4.8만 |
|---|
| 2026.03.10 | ₩36,762 | ₩36,923 | ₩36,655 | ₩36,762 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩36,388 | ₩36,735 | ₩36,160 | ₩36,628 | +0.66% | 9.1천 |
|---|
| 2026.03.06 | ₩36,548 | ₩36,588 | ₩36,334 | ₩36,535 | -0.04% | 7.2천 |
|---|
| 2026.03.05 | ₩36,976 | ₩36,976 | ₩36,508 | ₩36,816 | -0.43% | 1만 |
|---|
| 2026.03.04 | ₩36,722 | ₩36,936 | ₩36,722 | ₩36,936 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩36,468 | ₩36,735 | ₩36,281 | ₩36,735 | +0.73% | 2.8만 |
|---|
| 2026.03.02 | ₩37,070 | ₩37,103 | ₩36,548 | ₩36,949 | -0.32% | 5.4만 |
|---|
| 2026.02.27 | ₩36,949 | ₩36,949 | ₩36,702 | ₩36,864 | -0.23% | 7.1만 |
|---|
| 2026.02.26 | ₩36,869 | ₩36,936 | ₩36,749 | ₩36,816 | -0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩36,909 | ₩36,990 | ₩36,869 | ₩36,990 | +0.22% | 10.3만 |
|---|
| 2026.02.24 | ₩36,602 | ₩36,842 | ₩36,602 | ₩36,829 | +0.62% | 1.5만 |
|---|
| 2026.02.23 | ₩36,936 | ₩36,936 | ₩36,789 | ₩36,876 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩36,773 | ₩37,043 | ₩36,773 | ₩37,004 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩36,655 | ₩36,896 | ₩36,655 | ₩36,856 | +0.55% | 8.5천 |
|---|
| 2026.02.18 | ₩36,682 | ₩37,057 | ₩36,682 | ₩36,900 | +0.59% | 2.8만 |
|---|
| 2026.02.17 | ₩36,642 | ₩36,829 | ₩36,481 | ₩36,749 | +0.29% | 7.7천 |
|---|
| 2026.02.13 | ₩36,441 | ₩36,829 | ₩36,441 | ₩36,548 | +0.29% | 2.7만 |
|---|
| 2026.02.12 | ₩36,936 | ₩36,963 | ₩36,588 | ₩36,588 | -0.94% | 4.4만 |
|---|
| 2026.02.11 | ₩37,257 | ₩37,257 | ₩36,849 | ₩36,923 | -0.90% | 2.9만 |
|---|
| 2026.02.10 | ₩36,956 | ₩37,030 | ₩36,911 | ₩36,929 | -0.07% | 1.2만 |
|---|
| 2026.02.09 | ₩36,749 | ₩37,097 | ₩36,749 | ₩36,869 | +0.33% | 3.8만 |
|---|
| 2026.02.06 | ₩36,682 | ₩36,896 | ₩36,508 | ₩36,856 | +0.47% | 12.2만 |
|---|
| 2026.02.05 | ₩36,575 | ₩36,642 | ₩36,200 | ₩36,267 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩36,758 | ₩36,758 | ₩36,441 | ₩36,722 | -0.10% | 4.8만 |
|---|
| 2026.02.03 | ₩36,963 | ₩37,003 | ₩36,548 | ₩36,776 | -0.51% | 8만 |
|---|
| 2026.02.02 | ₩36,976 | ₩37,003 | ₩36,816 | ₩37,003 | +0.07% | 4.5만 |
|---|
| 2026.01.30 | ₩36,936 | ₩36,936 | ₩36,622 | ₩36,776 | -0.43% | 5.8만 |
|---|
| 2026.01.29 | ₩36,709 | ₩36,856 | ₩36,639 | ₩36,802 | +0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩36,778 | ₩36,829 | ₩36,709 | ₩36,722 | -0.15% | 6.1만 |
|---|
| 2026.01.27 | ₩36,682 | ₩36,825 | ₩36,669 | ₩36,722 | +0.11% | 2.4만 |
|---|
| 2026.01.26 | ₩36,575 | ₩37,023 | ₩36,575 | ₩36,909 | +0.91% | 2만 |
|---|
| 2026.01.23 | ₩36,883 | ₩36,909 | ₩36,762 | ₩36,802 | -0.22% | 2.8만 |
|---|
| 2026.01.22 | ₩36,548 | ₩36,896 | ₩36,548 | ₩36,809 | +0.71% | 15.1만 |
|---|
| 2026.01.21 | ₩36,240 | ₩36,776 | ₩36,240 | ₩36,685 | +1.23% | 4.8만 |
|---|
| 2026.01.20 | ₩36,602 | ₩36,655 | ₩36,267 | ₩36,281 | -0.88% | 6.4만 |
|---|
| 2026.01.16 | ₩36,896 | ₩36,896 | ₩36,749 | ₩36,749 | -0.40% | 9.6천 |
|---|
| 2026.01.15 | ₩36,856 | ₩36,923 | ₩36,709 | ₩36,709 | -0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩36,756 | ₩36,789 | ₩36,642 | ₩36,789 | +0.09% | 5.3만 |
|---|
| 2026.01.13 | ₩37,297 | ₩37,351 | ₩36,762 | ₩36,789 | -1.36% | 3.2만 |
|---|
| 2026.01.12 | ₩36,628 | ₩36,923 | ₩36,628 | ₩36,809 | +0.49% | 73.4만 |
|---|
| 2026.01.09 | ₩36,816 | ₩36,842 | ₩36,669 | ₩36,722 | -0.25% | 5만 |
|---|
| 2026.01.08 | ₩36,735 | ₩36,776 | ₩36,602 | ₩36,628 | -0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩36,802 | ₩36,802 | ₩36,642 | ₩36,642 | -0.44% | 2.4만 |
|---|
| 2026.01.06 | ₩36,455 | ₩36,789 | ₩36,455 | ₩36,669 | +0.59% | 3만 |
|---|
| 2026.01.05 | ₩36,548 | ₩36,749 | ₩36,548 | ₩36,709 | +0.44% | 2.1만 |
|---|
| 2026.01.02 | ₩36,762 | ₩36,762 | ₩36,455 | ₩36,602 | -0.44% | 2.1만 |
|---|
| 2025.12.31 | ₩36,642 | ₩36,776 | ₩36,468 | ₩36,481 | -0.44% | 2.2만 |
|---|
| 2025.12.30 | ₩36,455 | ₩36,642 | ₩36,455 | ₩36,615 | +0.44% | 2.3만 |
|---|
| 2025.12.29 | ₩36,615 | ₩37,103 | ₩36,481 | ₩36,541 | -0.20% | 2.2만 |
|---|
| 2025.12.26 | ₩36,615 | ₩36,916 | ₩36,468 | ₩36,588 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩36,401 | ₩36,588 | ₩36,401 | ₩36,455 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩36,535 | ₩36,615 | ₩36,401 | ₩36,615 | +0.22% | 5.3만 |
|---|
| 2025.12.22 | ₩36,307 | ₩36,535 | ₩36,307 | ₩36,448 | +0.39% | 2.9만 |
|---|
| 2025.12.19 | ₩36,053 | ₩36,602 | ₩36,053 | ₩36,361 | +0.85% | 4.5만 |
|---|
| 2025.12.18 | ₩36,040 | ₩36,240 | ₩36,013 | ₩36,116 | +0.21% | 5만 |
|---|
| 2025.12.17 | ₩36,588 | ₩36,588 | ₩36,240 | ₩36,240 | -0.95% | 3.1만 |
|---|
| 2025.12.16 | ₩36,347 | ₩36,548 | ₩36,347 | ₩36,414 | +0.18% | 6.2만 |
|---|
| 2025.12.15 | ₩36,709 | ₩36,709 | ₩36,438 | ₩36,508 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩36,401 | ₩36,434 | ₩36,227 | ₩36,388 | -0.04% | 5.7만 |
|---|
| 2025.12.11 | ₩36,374 | ₩36,388 | ₩36,228 | ₩36,388 | +0.04% | 3.7만 |
|---|
| 2025.12.10 | ₩36,281 | ₩36,374 | ₩36,200 | ₩36,361 | +0.22% | 2.9만 |
|---|
| 2025.12.09 | ₩36,495 | ₩36,495 | ₩36,200 | ₩36,214 | -0.77% | 2.3만 |
|---|
| 2025.12.08 | ₩36,133 | ₩36,374 | ₩36,133 | ₩36,200 | +0.19% | 1.4만 |
|---|
| 2025.12.05 | ₩36,374 | ₩36,374 | ₩36,200 | ₩36,281 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩36,347 | ₩36,420 | ₩36,187 | ₩36,267 | -0.22% | 6.8천 |
|---|
| 2025.12.03 | ₩36,468 | ₩36,468 | ₩36,187 | ₩36,334 | -0.37% | 12.1만 |
|---|
| 2025.12.02 | ₩36,307 | ₩36,347 | ₩36,174 | ₩36,182 | -0.35% | 1.3만 |
|---|
| 2025.12.01 | ₩36,334 | ₩36,334 | ₩36,147 | ₩36,227 | -0.29% | 1.9만 |
|---|
| 2025.11.28 | ₩36,067 | ₩36,400 | ₩36,067 | ₩36,261 | +0.54% | 8천 |
|---|
| 2025.11.26 | ₩36,321 | ₩36,321 | ₩36,040 | ₩36,180 | -0.39% | 2.3만 |
|---|
| 2025.11.25 | ₩35,652 | ₩36,133 | ₩35,652 | ₩36,080 | +1.20% | 2.7만 |
|---|
| 2025.11.24 | ₩35,783 | ₩35,960 | ₩35,725 | ₩35,938 | +0.43% | 3.1만 |
|---|
| 2025.11.21 | ₩35,786 | ₩36,053 | ₩35,451 | ₩35,771 | -0.04% | 7.6만 |
|---|
| 2025.11.20 | ₩36,405 | ₩36,481 | ₩35,344 | ₩35,344 | -2.91% | 2.1만 |
|---|
| 2025.11.19 | ₩35,585 | ₩36,160 | ₩35,585 | ₩35,939 | +1.00% | 2.2만 |
|---|
| 2025.11.18 | ₩35,451 | ₩35,973 | ₩35,451 | ₩35,836 | +1.09% | 6.9만 |
|---|
| 2025.11.17 | ₩35,919 | ₩36,334 | ₩35,906 | ₩35,989 | +0.19% | 1.9만 |
|---|
| 2025.11.14 | ₩35,652 | ₩36,347 | ₩35,652 | ₩36,182 | +1.49% | 1.5만 |
|---|
| 2025.11.13 | ₩36,642 | ₩36,642 | ₩36,109 | ₩36,152 | -1.34% | 4.8만 |
|---|
| 2025.11.12 | ₩36,535 | ₩36,583 | ₩36,455 | ₩36,484 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩36,414 | ₩36,493 | ₩36,361 | ₩36,459 | +0.12% | 2만 |
|---|
| 2025.11.10 | ₩36,535 | ₩36,535 | ₩36,254 | ₩36,388 | -0.40% | 8.9천 |
|---|
| 2025.11.07 | ₩36,133 | ₩36,214 | ₩35,796 | ₩36,214 | +0.22% | 1.1만 |
|---|
| 2025.11.06 | ₩36,441 | ₩36,441 | ₩36,053 | ₩36,133 | -0.84% | 2.9만 |
|---|
| 2025.11.05 | ₩36,080 | ₩36,334 | ₩36,080 | ₩36,274 | +0.54% | 2.9만 |
|---|
| 2025.11.04 | ₩36,053 | ₩36,281 | ₩36,053 | ₩36,158 | +0.29% | 5.1만 |
|---|
| 2025.11.03 | ₩36,495 | ₩36,495 | ₩36,240 | ₩36,361 | -0.37% | 4.9만 |
|---|
| 2025.10.31 | ₩36,468 | ₩36,468 | ₩36,227 | ₩36,321 | -0.40% | 5.1만 |
|---|
| 2025.10.30 | ₩36,133 | ₩36,334 | ₩36,133 | ₩36,254 | +0.33% | 1.5만 |
|---|
| 2025.10.29 | ₩36,495 | ₩36,495 | ₩36,281 | ₩36,374 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,327 | ₩36,401 | ₩36,281 | ₩36,388 | +0.17% | 2만 |
|---|
| 2025.10.27 | ₩36,334 | ₩36,628 | ₩36,334 | ₩36,481 | +0.41% | 10.1만 |
|---|
| 2025.10.24 | ₩36,414 | ₩36,535 | ₩36,374 | ₩36,441 | +0.07% | 2.8만 |
|---|
| 2025.10.23 | ₩36,307 | ₩36,414 | ₩36,239 | ₩36,327 | +0.06% | 13.9만 |
|---|
| 2025.10.22 | ₩36,080 | ₩36,455 | ₩36,080 | ₩36,147 | +0.19% | 70.9만 |
|---|
| 2025.10.21 | ₩36,187 | ₩36,401 | ₩36,187 | ₩36,214 | +0.07% | 48.1만 |
|---|
| 2025.10.20 | ₩35,986 | ₩36,347 | ₩35,986 | ₩36,295 | +0.86% | 25.7만 |
|---|
| 2025.10.17 | ₩35,665 | ₩36,040 | ₩35,665 | ₩35,933 | +0.75% | 8.7천 |
|---|
| 2025.10.16 | ₩35,826 | ₩36,093 | ₩35,719 | ₩35,800 | -0.07% | 2.2만 |
|---|
| 2025.10.15 | ₩35,839 | ₩36,080 | ₩35,786 | ₩35,879 | +0.11% | 2만 |
|---|
| 2025.10.14 | ₩35,640 | ₩35,946 | ₩35,585 | ₩35,859 | +0.62% | 9.2천 |
|---|
| 2025.10.13 | ₩35,826 | ₩35,902 | ₩35,652 | ₩35,902 | +0.21% | 1.5만 |
|---|
| 2025.10.10 | ₩36,060 | ₩36,080 | ₩35,462 | ₩35,462 | -1.66% | 1.9만 |
|---|