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 | ₩38,445 | ₩38,472 | ₩38,325 | ₩38,472 | +0.07% | 4.1만 |
| 2026.10.08 | ₩38,245 | ₩38,405 | ₩38,218 | ₩38,405 | +0.42% | 11.6만 |
| 2026.10.07 | ₩38,178 | ₩38,405 | ₩38,178 | ₩38,325 | +0.38% | 4만 |
| 2026.10.06 | ₩38,305 | ₩38,379 | ₩38,272 | ₩38,339 | +0.09% | 8.8만 |
| 2026.10.05 | ₩38,205 | ₩38,319 | ₩38,165 | ₩38,299 | +0.24% | 4.9만 |
| 2026.10.02 | ₩38,245 | ₩38,258 | ₩38,098 | ₩38,258 | +0.03% | 7.7만 |
| 2026.10.01 | ₩38,071 | ₩38,071 | ₩37,838 | ₩38,045 | -0.07% | 5.2만 |
| 2026.09.30 | ₩38,205 | ₩38,258 | ₩37,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,018 |
| -0.49% |
| 26만 |
| 2026.09.29 | ₩38,071 | ₩38,212 | ₩37,871 | ₩37,939 | -0.35% | 5.8만 |
|---|
| 2026.09.28 | ₩38,739 | ₩38,739 | ₩37,938 | ₩38,045 | -1.79% | 11.4만 |
|---|
| 2026.09.25 | ₩38,058 | ₩38,098 | ₩37,938 | ₩38,098 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩38,205 | ₩38,258 | ₩38,071 | ₩38,258 | +0.14% | 10.2만 |
|---|
| 2026.09.23 | ₩38,205 | ₩38,339 | ₩38,205 | ₩38,218 | +0.03% | 13.3만 |
|---|
| 2026.09.22 | ₩38,285 | ₩38,379 | ₩38,232 | ₩38,379 | +0.24% | 4.3만 |
|---|
| 2026.09.21 | ₩38,285 | ₩38,419 | ₩38,192 | ₩38,365 | +0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩37,991 | ₩38,245 | ₩37,911 | ₩37,978 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩38,192 | ₩38,192 | ₩37,858 | ₩38,029 | -0.43% | 3.2만 |
|---|
| 2026.09.16 | ₩37,764 | ₩37,951 | ₩37,564 | ₩37,764 | 0.00% | 3.7만 |
|---|
| 2026.09.15 | ₩37,978 | ₩37,978 | ₩37,768 | ₩37,871 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩38,005 | ₩38,058 | ₩37,831 | ₩37,991 | -0.04% | 11.6만 |
|---|
| 2026.09.11 | ₩37,911 | ₩38,085 | ₩37,911 | ₩38,005 | +0.25% | 47.6만 |
|---|
| 2026.09.10 | ₩37,831 | ₩37,884 | ₩37,737 | ₩37,884 | +0.14% | 45.2만 |
|---|
| 2026.09.09 | ₩38,138 | ₩38,138 | ₩37,911 | ₩38,018 | -0.32% | 22.5만 |
|---|
| 2026.09.08 | ₩38,339 | ₩38,339 | ₩38,005 | ₩38,112 | -0.59% | 6.2만 |
|---|
| 2026.09.04 | ₩38,178 | ₩38,205 | ₩38,132 | ₩38,205 | +0.07% | 2.5만 |
|---|
| 2026.09.03 | ₩38,245 | ₩38,432 | ₩37,991 | ₩38,158 | -0.23% | 10.1만 |
|---|
| 2026.09.02 | ₩37,991 | ₩38,031 | ₩37,836 | ₩38,005 | +0.04% | 30.8만 |
|---|
| 2026.09.01 | ₩37,991 | ₩37,991 | ₩37,748 | ₩37,794 | -0.52% | 2.8만 |
|---|
| 2026.08.31 | ₩38,058 | ₩38,058 | ₩37,851 | ₩38,045 | -0.04% | 2.3만 |
|---|
| 2026.08.28 | ₩38,058 | ₩38,192 | ₩38,031 | ₩38,031 | -0.07% | 10.3만 |
|---|
| 2026.08.27 | ₩38,071 | ₩38,112 | ₩37,924 | ₩38,112 | +0.11% | 3.8만 |
|---|
| 2026.08.26 | ₩37,884 | ₩37,965 | ₩37,818 | ₩37,965 | +0.21% | 3.7만 |
|---|
| 2026.08.25 | ₩38,272 | ₩38,272 | ₩38,071 | ₩38,192 | -0.21% | 1.5만 |
|---|
| 2026.08.24 | ₩38,098 | ₩38,125 | ₩37,991 | ₩38,125 | +0.07% | 1.9만 |
|---|
| 2026.08.21 | ₩38,018 | ₩38,125 | ₩37,991 | ₩38,073 | +0.14% | 16.1만 |
|---|
| 2026.08.20 | ₩38,045 | ₩38,138 | ₩37,951 | ₩37,951 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩38,132 | ₩38,245 | ₩38,132 | ₩38,148 | +0.04% | 2.8만 |
|---|
| 2026.08.18 | ₩38,258 | ₩38,258 | ₩38,071 | ₩38,071 | -0.49% | 4.8만 |
|---|
| 2026.08.17 | ₩38,112 | ₩38,284 | ₩38,112 | ₩38,201 | +0.23% | 5.5만 |
|---|
| 2026.08.14 | ₩38,325 | ₩38,325 | ₩38,192 | ₩38,218 | -0.28% | 4.5만 |
|---|
| 2026.08.13 | ₩38,232 | ₩38,245 | ₩38,158 | ₩38,241 | +0.02% | 2.5만 |
|---|
| 2026.08.12 | ₩38,112 | ₩38,165 | ₩38,071 | ₩38,112 | 0.00% | 11.2만 |
|---|
| 2026.08.11 | ₩37,871 | ₩38,138 | ₩37,871 | ₩38,045 | +0.46% | 1.4만 |
|---|
| 2026.08.10 | ₩38,152 | ₩38,165 | ₩38,045 | ₩38,165 | +0.04% | 7.1만 |
|---|
| 2026.08.07 | ₩38,058 | ₩38,125 | ₩37,990 | ₩38,125 | +0.18% | 24.1만 |
|---|
| 2026.08.06 | ₩38,005 | ₩38,071 | ₩37,962 | ₩38,071 | +0.18% | 2.5만 |
|---|
| 2026.08.05 | ₩38,045 | ₩38,071 | ₩37,938 | ₩38,071 | +0.07% | 9.7천 |
|---|
| 2026.08.04 | ₩38,138 | ₩38,138 | ₩37,918 | ₩38,045 | -0.25% | 2.7만 |
|---|
| 2026.08.03 | ₩37,697 | ₩37,938 | ₩37,697 | ₩37,938 | +0.64% | 110.2만 |
|---|
| 2026.07.31 | ₩37,617 | ₩37,671 | ₩37,417 | ₩37,671 | +0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩37,363 | ₩37,524 | ₩37,217 | ₩37,430 | +0.18% | 10.5만 |
|---|
| 2026.07.29 | ₩37,417 | ₩37,424 | ₩36,969 | ₩37,043 | -1.00% | 3.7만 |
|---|
| 2026.07.28 | ₩37,577 | ₩37,577 | ₩37,230 | ₩37,382 | -0.52% | 8.3만 |
|---|
| 2026.07.27 | ₩37,457 | ₩37,683 | ₩37,417 | ₩37,564 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩37,631 | ₩37,671 | ₩37,430 | ₩37,564 | -0.18% | 1.8만 |
|---|
| 2026.07.23 | ₩37,537 | ₩37,604 | ₩37,377 | ₩37,417 | -0.32% | 2.7만 |
|---|
| 2026.07.22 | ₩37,884 | ₩37,884 | ₩37,687 | ₩37,737 | -0.39% | 2만 |
|---|
| 2026.07.21 | ₩37,671 | ₩37,804 | ₩37,671 | ₩37,804 | +0.35% | 2.4만 |
|---|
| 2026.07.20 | ₩37,671 | ₩37,671 | ₩37,550 | ₩37,573 | -0.26% | 6.2만 |
|---|
| 2026.07.17 | ₩37,617 | ₩37,657 | ₩37,550 | ₩37,644 | +0.07% | 2.6만 |
|---|
| 2026.07.16 | ₩37,737 | ₩37,791 | ₩37,657 | ₩37,751 | +0.04% | 3만 |
|---|
| 2026.07.15 | ₩37,791 | ₩37,804 | ₩37,684 | ₩37,751 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩37,564 | ₩37,723 | ₩37,564 | ₩37,711 | +0.39% | 62.6만 |
|---|
| 2026.07.13 | ₩37,684 | ₩37,684 | ₩37,564 | ₩37,644 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩37,697 | ₩37,737 | ₩37,591 | ₩37,737 | +0.11% | 2.7만 |
|---|
| 2026.07.09 | ₩37,591 | ₩37,711 | ₩37,524 | ₩37,668 | +0.21% | 30.5만 |
|---|
| 2026.07.08 | ₩37,537 | ₩37,537 | ₩37,404 | ₩37,524 | -0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩37,617 | ₩37,617 | ₩37,524 | ₩37,577 | -0.11% | 3.4만 |
|---|
| 2026.07.06 | ₩37,644 | ₩37,644 | ₩37,512 | ₩37,592 | -0.14% | 1.5만 |
|---|
| 2026.07.02 | ₩37,484 | ₩37,550 | ₩37,330 | ₩37,430 | -0.14% | 2.1만 |
|---|
| 2026.07.01 | ₩37,444 | ₩37,497 | ₩37,313 | ₩37,470 | +0.07% | 4.7만 |
|---|
| 2026.06.30 | ₩37,323 | ₩37,470 | ₩37,298 | ₩37,422 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩37,056 | ₩37,310 | ₩37,056 | ₩37,230 | +0.47% | 10.4만 |
|---|
| 2026.06.26 | ₩36,883 | ₩37,070 | ₩36,842 | ₩36,842 | -0.11% | 6.7만 |
|---|
| 2026.06.25 | ₩37,203 | ₩37,203 | ₩36,925 | ₩37,096 | -0.29% | 2만 |
|---|
| 2026.06.24 | ₩37,337 | ₩37,337 | ₩37,070 | ₩37,154 | -0.49% | 3.1만 |
|---|
| 2026.06.23 | ₩37,404 | ₩37,484 | ₩37,136 | ₩37,154 | -0.67% | 5.9만 |
|---|
| 2026.06.22 | ₩37,697 | ₩37,711 | ₩37,497 | ₩37,537 | -0.43% | 29.3만 |
|---|
| 2026.06.18 | ₩37,550 | ₩37,617 | ₩37,524 | ₩37,580 | +0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩37,697 | ₩37,697 | ₩37,317 | ₩37,317 | -1.01% | 1.6만 |
|---|
| 2026.06.16 | ₩37,604 | ₩37,711 | ₩37,537 | ₩37,581 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩37,657 | ₩37,684 | ₩37,564 | ₩37,644 | -0.04% | 1.6만 |
|---|
| 2026.06.12 | ₩37,163 | ₩37,350 | ₩37,156 | ₩37,282 | +0.32% | 13.5만 |
|---|
| 2026.06.11 | ₩36,789 | ₩37,072 | ₩36,589 | ₩37,072 | +0.77% | 9.2천 |
|---|
| 2026.06.10 | ₩37,110 | ₩37,110 | ₩36,522 | ₩36,589 | -1.40% | 62.8만 |
|---|
| 2026.06.09 | ₩37,110 | ₩37,283 | ₩36,575 | ₩36,984 | -0.34% | 1.6만 |
|---|
| 2026.06.08 | ₩37,190 | ₩37,217 | ₩36,989 | ₩37,050 | -0.38% | 3.8만 |
|---|
| 2026.06.05 | ₩37,657 | ₩37,657 | ₩37,040 | ₩37,040 | -1.64% | 2.8만 |
|---|
| 2026.06.04 | ₩37,430 | ₩37,564 | ₩37,390 | ₩37,537 | +0.29% | 1.6만 |
|---|
| 2026.06.03 | ₩37,550 | ₩37,550 | ₩37,425 | ₩37,477 | -0.20% | 4.3만 |
|---|
| 2026.06.02 | ₩37,577 | ₩37,591 | ₩37,444 | ₩37,537 | -0.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,270 | ₩37,577 | ₩37,270 | ₩37,542 | +0.73% | 2.8만 |
|---|
| 2026.05.29 | ₩37,524 | ₩37,537 | ₩37,417 | ₩37,537 | +0.04% | 60.2만 |
|---|
| 2026.05.28 | ₩37,357 | ₩37,497 | ₩37,357 | ₩37,460 | +0.28% | 1.7만 |
|---|
| 2026.05.27 | ₩37,390 | ₩37,390 | ₩37,317 | ₩37,357 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩37,377 | ₩37,377 | ₩37,230 | ₩37,337 | -0.11% | 8.1만 |
|---|
| 2026.05.22 | ₩37,510 | ₩37,516 | ₩37,417 | ₩37,464 | -0.12% | 2.3만 |
|---|
| 2026.05.21 | ₩37,363 | ₩37,470 | ₩37,311 | ₩37,408 | +0.12% | 4만 |
|---|
| 2026.05.20 | ₩37,243 | ₩37,363 | ₩37,123 | ₩37,357 | +0.30% | 5.2만 |
|---|
| 2026.05.19 | ₩36,896 | ₩37,243 | ₩36,896 | ₩37,188 | +0.79% | 8.3만 |
|---|
| 2026.05.18 | ₩37,270 | ₩37,270 | ₩37,096 | ₩37,211 | -0.16% | 5.9만 |
|---|
| 2026.05.15 | ₩37,096 | ₩37,350 | ₩37,096 | ₩37,297 | +0.54% | 5.7만 |
|---|
| 2026.05.14 | ₩37,243 | ₩37,390 | ₩37,243 | ₩37,270 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩37,257 | ₩37,350 | ₩37,150 | ₩37,350 | +0.25% | 20.5만 |
|---|
| 2026.05.12 | ₩37,310 | ₩37,310 | ₩37,096 | ₩37,297 | -0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩37,257 | ₩37,297 | ₩37,176 | ₩37,297 | +0.11% | 3만 |
|---|
| 2026.05.08 | ₩37,404 | ₩37,404 | ₩37,150 | ₩37,270 | -0.36% | 6.8만 |
|---|
| 2026.05.07 | ₩37,310 | ₩37,310 | ₩37,116 | ₩37,190 | -0.32% | 1.5만 |
|---|
| 2026.05.06 | ₩37,283 | ₩37,283 | ₩37,043 | ₩37,190 | -0.25% | 2.1만 |
|---|
| 2026.05.05 | ₩37,190 | ₩37,190 | ₩36,947 | ₩37,070 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩37,163 | ₩37,163 | ₩36,849 | ₩36,976 | -0.50% | 2.3만 |
|---|
| 2026.05.01 | ₩37,283 | ₩37,283 | ₩36,909 | ₩36,943 | -0.91% | 3.2만 |
|---|
| 2026.04.30 | ₩37,029 | ₩37,029 | ₩36,778 | ₩36,891 | -0.38% | 1.9만 |
|---|
| 2026.04.29 | ₩36,842 | ₩36,842 | ₩36,669 | ₩36,789 | -0.15% | 2.4만 |
|---|
| 2026.04.28 | ₩36,963 | ₩36,963 | ₩36,669 | ₩36,722 | -0.65% | 5.5만 |
|---|
| 2026.04.27 | ₩36,949 | ₩36,949 | ₩36,710 | ₩36,856 | -0.25% | 2.7만 |
|---|
| 2026.04.24 | ₩37,136 | ₩37,136 | ₩36,856 | ₩36,959 | -0.48% | 4.3만 |
|---|
| 2026.04.23 | ₩37,023 | ₩37,023 | ₩36,802 | ₩36,909 | -0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩36,509 | ₩36,996 | ₩36,509 | ₩36,897 | +1.06% | 3.1만 |
|---|
| 2026.04.21 | ₩36,936 | ₩36,936 | ₩36,769 | ₩36,769 | -0.45% | 8.8만 |
|---|
| 2026.04.20 | ₩37,203 | ₩37,203 | ₩36,876 | ₩37,003 | -0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩36,549 | ₩36,895 | ₩36,549 | ₩36,796 | +0.68% | 7.9천 |
|---|
| 2026.04.16 | ₩36,647 | ₩36,682 | ₩36,535 | ₩36,609 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩36,802 | ₩36,802 | ₩36,562 | ₩36,609 | -0.53% | 1.5만 |
|---|
| 2026.04.14 | ₩36,605 | ₩36,669 | ₩36,468 | ₩36,495 | -0.30% | 2만 |
|---|
| 2026.04.13 | ₩36,502 | ₩36,615 | ₩36,428 | ₩36,542 | +0.11% | 8.8천 |
|---|
| 2026.04.10 | ₩36,509 | ₩36,509 | ₩36,415 | ₩36,509 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩36,348 | ₩36,482 | ₩36,348 | ₩36,442 | +0.26% | 1만 |
|---|
| 2026.04.08 | ₩36,549 | ₩36,549 | ₩36,308 | ₩36,468 | -0.22% | 20.7만 |
|---|
| 2026.04.07 | ₩35,881 | ₩35,974 | ₩35,787 | ₩35,947 | +0.19% | 2.5만 |
|---|
| 2026.04.06 | ₩36,255 | ₩36,255 | ₩35,934 | ₩36,108 | -0.41% | 2.5만 |
|---|
| 2026.04.02 | ₩35,600 | ₩35,921 | ₩35,600 | ₩35,910 | +0.87% | 1.8만 |
|---|
| 2026.04.01 | ₩36,281 | ₩36,281 | ₩35,801 | ₩35,854 | -1.18% | 9.5천 |
|---|
| 2026.03.31 | ₩35,413 | ₩35,760 | ₩35,286 | ₩35,726 | +0.88% | 1.9만 |
|---|
| 2026.03.30 | ₩35,413 | ₩35,413 | ₩34,825 | ₩34,950 | -1.31% | 6.8만 |
|---|
| 2026.03.27 | ₩35,293 | ₩35,293 | ₩34,919 | ₩34,975 | -0.90% | 1.2만 |
|---|
| 2026.03.26 | ₩35,694 | ₩35,897 | ₩35,467 | ₩35,533 | -0.45% | 1.7만 |
|---|
| 2026.03.25 | ₩36,335 | ₩36,348 | ₩36,134 | ₩36,215 | -0.33% | 6.7만 |
|---|
| 2026.03.24 | ₩36,014 | ₩36,175 | ₩35,934 | ₩36,054 | +0.11% | 3.5만 |
|---|
| 2026.03.23 | ₩36,081 | ₩36,215 | ₩36,028 | ₩36,054 | -0.07% | 2.2만 |
|---|
| 2026.03.20 | ₩36,041 | ₩36,108 | ₩35,694 | ₩35,787 | -0.70% | 1.4만 |
|---|
| 2026.03.19 | ₩35,947 | ₩36,308 | ₩35,947 | ₩36,197 | +0.69% | 3.9만 |
|---|
| 2026.03.18 | ₩36,522 | ₩36,522 | ₩36,268 | ₩36,268 | -0.69% | 1.5만 |
|---|
| 2026.03.17 | ₩36,615 | ₩36,682 | ₩36,522 | ₩36,607 | -0.02% | 8.8천 |
|---|
| 2026.03.16 | ₩36,108 | ₩36,529 | ₩36,108 | ₩36,455 | +0.96% | 2.6만 |
|---|
| 2026.03.13 | ₩36,428 | ₩36,428 | ₩36,041 | ₩36,041 | -1.06% | 3.1만 |
|---|
| 2026.03.12 | ₩36,589 | ₩36,589 | ₩36,255 | ₩36,335 | -0.69% | 2.6만 |
|---|
| 2026.03.11 | ₩36,722 | ₩36,776 | ₩36,549 | ₩36,709 | -0.04% | 4.8만 |
|---|
| 2026.03.10 | ₩36,709 | ₩36,869 | ₩36,602 | ₩36,709 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩36,335 | ₩36,682 | ₩36,108 | ₩36,575 | +0.66% | 9.1천 |
|---|
| 2026.03.06 | ₩36,495 | ₩36,535 | ₩36,281 | ₩36,482 | -0.04% | 7.2천 |
|---|
| 2026.03.05 | ₩36,923 | ₩36,923 | ₩36,455 | ₩36,762 | -0.43% | 1만 |
|---|
| 2026.03.04 | ₩36,669 | ₩36,883 | ₩36,669 | ₩36,883 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩36,415 | ₩36,682 | ₩36,228 | ₩36,682 | +0.73% | 2.8만 |
|---|
| 2026.03.02 | ₩37,016 | ₩37,050 | ₩36,495 | ₩36,896 | -0.32% | 5.4만 |
|---|
| 2026.02.27 | ₩36,896 | ₩36,896 | ₩36,649 | ₩36,810 | -0.23% | 7.1만 |
|---|
| 2026.02.26 | ₩36,816 | ₩36,883 | ₩36,696 | ₩36,762 | -0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩36,856 | ₩36,936 | ₩36,816 | ₩36,936 | +0.22% | 10.3만 |
|---|
| 2026.02.24 | ₩36,549 | ₩36,789 | ₩36,549 | ₩36,776 | +0.62% | 1.5만 |
|---|
| 2026.02.23 | ₩36,883 | ₩36,883 | ₩36,736 | ₩36,822 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩36,720 | ₩36,989 | ₩36,720 | ₩36,951 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩36,602 | ₩36,842 | ₩36,602 | ₩36,802 | +0.55% | 8.5천 |
|---|
| 2026.02.18 | ₩36,629 | ₩37,003 | ₩36,629 | ₩36,846 | +0.59% | 2.8만 |
|---|
| 2026.02.17 | ₩36,589 | ₩36,776 | ₩36,428 | ₩36,696 | +0.29% | 7.7천 |
|---|
| 2026.02.13 | ₩36,388 | ₩36,776 | ₩36,388 | ₩36,495 | +0.29% | 2.7만 |
|---|
| 2026.02.12 | ₩36,883 | ₩36,909 | ₩36,535 | ₩36,535 | -0.94% | 4.4만 |
|---|
| 2026.02.11 | ₩37,203 | ₩37,203 | ₩36,796 | ₩36,869 | -0.90% | 2.9만 |
|---|
| 2026.02.10 | ₩36,903 | ₩36,976 | ₩36,857 | ₩36,876 | -0.07% | 1.2만 |
|---|
| 2026.02.09 | ₩36,696 | ₩37,043 | ₩36,696 | ₩36,816 | +0.33% | 3.8만 |
|---|
| 2026.02.06 | ₩36,629 | ₩36,842 | ₩36,455 | ₩36,802 | +0.47% | 12.2만 |
|---|
| 2026.02.05 | ₩36,522 | ₩36,589 | ₩36,148 | ₩36,215 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩36,705 | ₩36,705 | ₩36,388 | ₩36,669 | -0.10% | 4.8만 |
|---|
| 2026.02.03 | ₩36,909 | ₩36,949 | ₩36,495 | ₩36,722 | -0.51% | 8만 |
|---|
| 2026.02.02 | ₩36,923 | ₩36,949 | ₩36,762 | ₩36,949 | +0.07% | 4.5만 |
|---|
| 2026.01.30 | ₩36,883 | ₩36,883 | ₩36,569 | ₩36,722 | -0.43% | 5.8만 |
|---|
| 2026.01.29 | ₩36,655 | ₩36,802 | ₩36,586 | ₩36,749 | +0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩36,725 | ₩36,776 | ₩36,655 | ₩36,669 | -0.15% | 6.1만 |
|---|
| 2026.01.27 | ₩36,629 | ₩36,772 | ₩36,615 | ₩36,669 | +0.11% | 2.4만 |
|---|
| 2026.01.26 | ₩36,522 | ₩36,969 | ₩36,522 | ₩36,856 | +0.91% | 2만 |
|---|
| 2026.01.23 | ₩36,829 | ₩36,856 | ₩36,709 | ₩36,749 | -0.22% | 2.8만 |
|---|
| 2026.01.22 | ₩36,495 | ₩36,842 | ₩36,495 | ₩36,756 | +0.71% | 15.1만 |
|---|
| 2026.01.21 | ₩36,188 | ₩36,722 | ₩36,188 | ₩36,631 | +1.23% | 4.8만 |
|---|
| 2026.01.20 | ₩36,549 | ₩36,602 | ₩36,215 | ₩36,228 | -0.88% | 6.4만 |
|---|
| 2026.01.16 | ₩36,842 | ₩36,842 | ₩36,696 | ₩36,696 | -0.40% | 9.6천 |
|---|
| 2026.01.15 | ₩36,802 | ₩36,869 | ₩36,655 | ₩36,655 | -0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩36,702 | ₩36,736 | ₩36,589 | ₩36,736 | +0.09% | 5.3만 |
|---|
| 2026.01.13 | ₩37,243 | ₩37,297 | ₩36,709 | ₩36,736 | -1.36% | 3.2만 |
|---|
| 2026.01.12 | ₩36,575 | ₩36,869 | ₩36,575 | ₩36,756 | +0.49% | 73.4만 |
|---|
| 2026.01.09 | ₩36,762 | ₩36,789 | ₩36,615 | ₩36,669 | -0.25% | 5만 |
|---|
| 2026.01.08 | ₩36,682 | ₩36,722 | ₩36,549 | ₩36,575 | -0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩36,749 | ₩36,749 | ₩36,589 | ₩36,589 | -0.44% | 2.4만 |
|---|
| 2026.01.06 | ₩36,402 | ₩36,736 | ₩36,402 | ₩36,615 | +0.59% | 3만 |
|---|
| 2026.01.05 | ₩36,495 | ₩36,696 | ₩36,495 | ₩36,655 | +0.44% | 2.1만 |
|---|
| 2026.01.02 | ₩36,709 | ₩36,709 | ₩36,402 | ₩36,549 | -0.44% | 2.1만 |
|---|
| 2025.12.31 | ₩36,589 | ₩36,722 | ₩36,415 | ₩36,428 | -0.44% | 2.2만 |
|---|
| 2025.12.30 | ₩36,402 | ₩36,589 | ₩36,402 | ₩36,562 | +0.44% | 2.3만 |
|---|
| 2025.12.29 | ₩36,562 | ₩37,050 | ₩36,428 | ₩36,488 | -0.20% | 2.2만 |
|---|
| 2025.12.26 | ₩36,562 | ₩36,863 | ₩36,415 | ₩36,535 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩36,348 | ₩36,535 | ₩36,348 | ₩36,402 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩36,482 | ₩36,562 | ₩36,348 | ₩36,562 | +0.22% | 5.3만 |
|---|
| 2025.12.22 | ₩36,255 | ₩36,482 | ₩36,255 | ₩36,395 | +0.39% | 2.9만 |
|---|
| 2025.12.19 | ₩36,001 | ₩36,549 | ₩36,001 | ₩36,308 | +0.85% | 4.5만 |
|---|
| 2025.12.18 | ₩35,988 | ₩36,188 | ₩35,961 | ₩36,064 | +0.21% | 5만 |
|---|
| 2025.12.17 | ₩36,535 | ₩36,535 | ₩36,188 | ₩36,188 | -0.95% | 3.1만 |
|---|
| 2025.12.16 | ₩36,295 | ₩36,495 | ₩36,295 | ₩36,362 | +0.18% | 6.2만 |
|---|
| 2025.12.15 | ₩36,655 | ₩36,655 | ₩36,386 | ₩36,455 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩36,348 | ₩36,382 | ₩36,175 | ₩36,335 | -0.04% | 5.7만 |
|---|
| 2025.12.11 | ₩36,321 | ₩36,335 | ₩36,176 | ₩36,335 | +0.04% | 3.7만 |
|---|
| 2025.12.10 | ₩36,228 | ₩36,321 | ₩36,148 | ₩36,308 | +0.22% | 2.9만 |
|---|
| 2025.12.09 | ₩36,442 | ₩36,442 | ₩36,148 | ₩36,161 | -0.77% | 2.3만 |
|---|
| 2025.12.08 | ₩36,081 | ₩36,321 | ₩36,081 | ₩36,148 | +0.19% | 1.4만 |
|---|
| 2025.12.05 | ₩36,321 | ₩36,321 | ₩36,148 | ₩36,228 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩36,295 | ₩36,367 | ₩36,134 | ₩36,215 | -0.22% | 6.8천 |
|---|
| 2025.12.03 | ₩36,415 | ₩36,415 | ₩36,134 | ₩36,281 | -0.37% | 12.1만 |
|---|
| 2025.12.02 | ₩36,255 | ₩36,295 | ₩36,121 | ₩36,129 | -0.35% | 1.3만 |
|---|
| 2025.12.01 | ₩36,281 | ₩36,281 | ₩36,094 | ₩36,175 | -0.29% | 1.9만 |
|---|
| 2025.11.28 | ₩36,014 | ₩36,347 | ₩36,014 | ₩36,208 | +0.54% | 8천 |
|---|
| 2025.11.26 | ₩36,268 | ₩36,268 | ₩35,988 | ₩36,128 | -0.39% | 2.3만 |
|---|
| 2025.11.25 | ₩35,600 | ₩36,081 | ₩35,600 | ₩36,028 | +1.20% | 2.7만 |
|---|
| 2025.11.24 | ₩35,731 | ₩35,907 | ₩35,674 | ₩35,886 | +0.43% | 3.1만 |
|---|
| 2025.11.21 | ₩35,734 | ₩36,001 | ₩35,400 | ₩35,719 | -0.04% | 7.6만 |
|---|
| 2025.11.20 | ₩36,352 | ₩36,428 | ₩35,293 | ₩35,293 | -2.91% | 2.1만 |
|---|
| 2025.11.19 | ₩35,533 | ₩36,108 | ₩35,533 | ₩35,887 | +1.00% | 2.2만 |
|---|
| 2025.11.18 | ₩35,400 | ₩35,921 | ₩35,400 | ₩35,784 | +1.09% | 6.9만 |
|---|
| 2025.11.17 | ₩35,867 | ₩36,281 | ₩35,854 | ₩35,937 | +0.19% | 1.9만 |
|---|
| 2025.11.14 | ₩35,600 | ₩36,295 | ₩35,600 | ₩36,129 | +1.49% | 1.5만 |
|---|
| 2025.11.13 | ₩36,589 | ₩36,589 | ₩36,057 | ₩36,100 | -1.34% | 4.8만 |
|---|
| 2025.11.12 | ₩36,482 | ₩36,530 | ₩36,402 | ₩36,431 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩36,362 | ₩36,440 | ₩36,308 | ₩36,406 | +0.12% | 2만 |
|---|
| 2025.11.10 | ₩36,482 | ₩36,482 | ₩36,201 | ₩36,335 | -0.40% | 8.9천 |
|---|
| 2025.11.07 | ₩36,081 | ₩36,161 | ₩35,744 | ₩36,161 | +0.22% | 1.1만 |
|---|
| 2025.11.06 | ₩36,388 | ₩36,388 | ₩36,001 | ₩36,081 | -0.84% | 2.9만 |
|---|
| 2025.11.05 | ₩36,028 | ₩36,281 | ₩36,028 | ₩36,221 | +0.54% | 2.9만 |
|---|
| 2025.11.04 | ₩36,001 | ₩36,228 | ₩36,001 | ₩36,105 | +0.29% | 5.1만 |
|---|
| 2025.11.03 | ₩36,442 | ₩36,442 | ₩36,188 | ₩36,308 | -0.37% | 4.9만 |
|---|
| 2025.10.31 | ₩36,415 | ₩36,415 | ₩36,175 | ₩36,268 | -0.40% | 5.1만 |
|---|
| 2025.10.30 | ₩36,081 | ₩36,281 | ₩36,081 | ₩36,201 | +0.33% | 1.5만 |
|---|
| 2025.10.29 | ₩36,442 | ₩36,442 | ₩36,228 | ₩36,321 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,275 | ₩36,348 | ₩36,228 | ₩36,335 | +0.17% | 2만 |
|---|
| 2025.10.27 | ₩36,281 | ₩36,575 | ₩36,281 | ₩36,428 | +0.41% | 10.1만 |
|---|
| 2025.10.24 | ₩36,362 | ₩36,482 | ₩36,321 | ₩36,388 | +0.07% | 2.8만 |
|---|
| 2025.10.23 | ₩36,255 | ₩36,362 | ₩36,187 | ₩36,275 | +0.06% | 13.9만 |
|---|
| 2025.10.22 | ₩36,028 | ₩36,402 | ₩36,028 | ₩36,094 | +0.19% | 70.9만 |
|---|
| 2025.10.21 | ₩36,134 | ₩36,348 | ₩36,134 | ₩36,161 | +0.07% | 48.1만 |
|---|
| 2025.10.20 | ₩35,934 | ₩36,295 | ₩35,934 | ₩36,243 | +0.86% | 25.7만 |
|---|
| 2025.10.17 | ₩35,613 | ₩35,988 | ₩35,613 | ₩35,881 | +0.75% | 8.7천 |
|---|
| 2025.10.16 | ₩35,774 | ₩36,041 | ₩35,667 | ₩35,748 | -0.07% | 2.2만 |
|---|
| 2025.10.15 | ₩35,787 | ₩36,028 | ₩35,734 | ₩35,827 | +0.11% | 2만 |
|---|
| 2025.10.14 | ₩35,588 | ₩35,894 | ₩35,533 | ₩35,807 | +0.62% | 9.2천 |
|---|
| 2025.10.13 | ₩35,774 | ₩35,850 | ₩35,600 | ₩35,850 | +0.21% | 1.5만 |
|---|
| 2025.10.10 | ₩36,008 | ₩36,028 | ₩35,410 | ₩35,410 | -1.66% | 1.9만 |
|---|