시장 데이터를 불러오는 중
전체 종목
Neuberger Small-Mid Cap ETF 과거 주가
Neuberger Small-Mid Cap ETF · NBSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Small-Mid Cap ETF · NBSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,947 | ₩36,987 | ₩36,920 | ₩36,920 | -0.07% | 4.7천 |
| 2026.10.08 | ₩36,553 | ₩36,860 | ₩36,386 | ₩36,853 | +0.82% | 1만 |
| 2026.10.07 | ₩36,880 | ₩36,880 | ₩36,493 | ₩36,613 | -0.72% | 9.7천 |
| 2026.10.06 | ₩37,287 | ₩37,294 | ₩37,053 | ₩37,107 | -0.48% | 1.5만 |
| 2026.10.05 | ₩36,867 | ₩37,320 | ₩36,867 | ₩37,187 | +0.87% | 9.8천 |
| 2026.10.02 | ₩37,053 | ₩37,100 | ₩36,933 | ₩36,933 | -0.32% | 1.3만 |
| 2026.10.01 | ₩36,359 | ₩36,666 | ₩36,291 | ₩36,626 | +0.73% | 1.7만 |
| 2026.09.30 | ₩36,680 | ₩36,726 | ₩36,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,413 |
| -0.73% |
| 1.4만 |
| 2026.09.29 | ₩36,933 | ₩36,933 | ₩36,600 | ₩36,741 | -0.52% | 1.2만 |
|---|
| 2026.09.28 | ₩37,027 | ₩37,027 | ₩36,733 | ₩36,853 | -0.47% | 9천 |
|---|
| 2026.09.25 | ₩37,187 | ₩37,240 | ₩37,000 | ₩37,227 | +0.11% | 4.2천 |
|---|
| 2026.09.24 | ₩37,094 | ₩37,120 | ₩36,893 | ₩37,107 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩37,174 | ₩37,260 | ₩37,118 | ₩37,118 | -0.15% | 7.4천 |
|---|
| 2026.09.22 | ₩37,387 | ₩37,427 | ₩37,227 | ₩37,381 | -0.02% | 1.2만 |
|---|
| 2026.09.21 | ₩37,280 | ₩37,280 | ₩37,147 | ₩37,147 | -0.36% | 4.8천 |
|---|
| 2026.09.18 | ₩37,441 | ₩37,441 | ₩37,080 | ₩37,120 | -0.86% | 6.7천 |
|---|
| 2026.09.17 | ₩37,601 | ₩37,601 | ₩37,330 | ₩37,330 | -0.72% | 6.6천 |
|---|
| 2026.09.16 | ₩37,347 | ₩37,587 | ₩37,040 | ₩37,294 | -0.14% | 5.4천 |
|---|
| 2026.09.15 | ₩37,494 | ₩37,494 | ₩37,254 | ₩37,280 | -0.57% | 3.4천 |
|---|
| 2026.09.14 | ₩37,601 | ₩37,627 | ₩37,374 | ₩37,481 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩37,774 | ₩37,774 | ₩37,574 | ₩37,681 | -0.25% | 8천 |
|---|
| 2026.09.10 | ₩37,534 | ₩37,574 | ₩37,294 | ₩37,414 | -0.32% | 5.7천 |
|---|
| 2026.09.09 | ₩38,055 | ₩38,055 | ₩37,708 | ₩37,734 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩38,522 | ₩38,522 | ₩38,188 | ₩38,188 | -0.87% | 8.5천 |
|---|
| 2026.09.04 | ₩38,548 | ₩38,655 | ₩38,548 | ₩38,647 | +0.26% | 7.6천 |
|---|
| 2026.09.03 | ₩38,669 | ₩38,749 | ₩38,548 | ₩38,722 | +0.14% | 1.1만 |
|---|
| 2026.09.02 | ₩38,482 | ₩38,655 | ₩38,482 | ₩38,495 | +0.03% | 8.4천 |
|---|
| 2026.09.01 | ₩38,522 | ₩38,615 | ₩38,263 | ₩38,263 | -0.67% | 2.5만 |
|---|
| 2026.08.31 | ₩38,669 | ₩38,679 | ₩38,602 | ₩38,679 | +0.03% | 3.9천 |
|---|
| 2026.08.28 | ₩39,096 | ₩39,096 | ₩38,869 | ₩38,906 | -0.48% | 9.5천 |
|---|
| 2026.08.27 | ₩39,136 | ₩39,202 | ₩38,949 | ₩39,109 | -0.07% | 1.3만 |
|---|
| 2026.08.26 | ₩39,029 | ₩39,296 | ₩39,029 | ₩39,168 | +0.36% | 5.3천 |
|---|
| 2026.08.25 | ₩38,976 | ₩39,069 | ₩38,976 | ₩39,069 | +0.24% | 5천 |
|---|
| 2026.08.24 | ₩39,257 | ₩39,283 | ₩39,109 | ₩39,189 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩39,363 | ₩39,363 | ₩39,096 | ₩39,256 | -0.27% | 2.5만 |
|---|
| 2026.08.20 | ₩39,016 | ₩39,296 | ₩39,016 | ₩39,122 | +0.27% | 2.6만 |
|---|
| 2026.08.19 | ₩39,416 | ₩39,522 | ₩39,280 | ₩39,280 | -0.35% | 7.6천 |
|---|
| 2026.08.18 | ₩39,256 | ₩39,283 | ₩39,029 | ₩39,029 | -0.58% | 9.1천 |
|---|
| 2026.08.17 | ₩39,336 | ₩39,336 | ₩39,189 | ₩39,216 | -0.31% | 7.1천 |
|---|
| 2026.08.14 | ₩39,363 | ₩39,416 | ₩39,296 | ₩39,396 | +0.08% | 3.2천 |
|---|
| 2026.08.13 | ₩39,162 | ₩39,309 | ₩39,016 | ₩39,296 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩39,002 | ₩39,156 | ₩38,775 | ₩39,042 | +0.10% | 9.4천 |
|---|
| 2026.08.11 | ₩38,802 | ₩39,109 | ₩38,802 | ₩38,989 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩38,862 | ₩38,866 | ₩38,749 | ₩38,749 | -0.29% | 1.5만 |
|---|
| 2026.08.07 | ₩38,989 | ₩39,122 | ₩38,982 | ₩39,020 | +0.08% | 1.2만 |
|---|
| 2026.08.06 | ₩39,162 | ₩39,162 | ₩38,789 | ₩38,815 | -0.89% | 2.6만 |
|---|
| 2026.08.05 | ₩39,389 | ₩39,389 | ₩39,029 | ₩39,048 | -0.87% | 8.3천 |
|---|
| 2026.08.04 | ₩38,742 | ₩39,289 | ₩38,742 | ₩39,272 | +1.37% | 3.1천 |
|---|
| 2026.08.03 | ₩38,268 | ₩38,629 | ₩38,268 | ₩38,588 | +0.84% | 2.1만 |
|---|
| 2026.07.31 | ₩38,055 | ₩38,148 | ₩37,708 | ₩38,001 | -0.14% | 7.1천 |
|---|
| 2026.07.30 | ₩37,961 | ₩38,001 | ₩37,534 | ₩37,921 | -0.11% | 1.1만 |
|---|
| 2026.07.29 | ₩38,188 | ₩38,394 | ₩37,828 | ₩37,868 | -0.84% | 1.4만 |
|---|
| 2026.07.28 | ₩37,841 | ₩38,320 | ₩37,841 | ₩38,243 | +1.06% | 7.7천 |
|---|
| 2026.07.27 | ₩37,708 | ₩37,868 | ₩37,574 | ₩37,734 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩37,494 | ₩37,581 | ₩37,467 | ₩37,467 | -0.07% | 7천 |
|---|
| 2026.07.23 | ₩37,214 | ₩37,294 | ₩37,094 | ₩37,294 | +0.22% | 9.6천 |
|---|
| 2026.07.22 | ₩37,647 | ₩37,647 | ₩37,391 | ₩37,391 | -0.68% | 1.3만 |
|---|
| 2026.07.21 | ₩37,721 | ₩37,741 | ₩37,547 | ₩37,639 | -0.22% | 7.3천 |
|---|
| 2026.07.20 | ₩37,868 | ₩37,868 | ₩37,641 | ₩37,641 | -0.60% | 5.9천 |
|---|
| 2026.07.17 | ₩37,934 | ₩38,288 | ₩37,894 | ₩37,924 | -0.03% | 4.1천 |
|---|
| 2026.07.16 | ₩37,641 | ₩38,308 | ₩37,641 | ₩38,308 | +1.77% | 7.5천 |
|---|
| 2026.07.15 | ₩37,774 | ₩37,868 | ₩37,574 | ₩37,627 | -0.39% | 1.2만 |
|---|
| 2026.07.14 | ₩37,734 | ₩37,854 | ₩37,521 | ₩37,521 | -0.57% | 4.9천 |
|---|
| 2026.07.13 | ₩37,641 | ₩37,841 | ₩37,581 | ₩37,708 | +0.18% | 2.5만 |
|---|
| 2026.07.10 | ₩37,667 | ₩37,708 | ₩37,614 | ₩37,627 | -0.11% | 6.5천 |
|---|
| 2026.07.09 | ₩37,387 | ₩37,594 | ₩37,320 | ₩37,574 | +0.50% | 5만 |
|---|
| 2026.07.08 | ₩37,441 | ₩37,441 | ₩37,094 | ₩37,227 | -0.57% | 2.1만 |
|---|
| 2026.07.07 | ₩38,015 | ₩38,015 | ₩37,621 | ₩37,708 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩38,135 | ₩38,135 | ₩37,909 | ₩37,948 | -0.49% | 2.3만 |
|---|
| 2026.07.02 | ₩38,201 | ₩38,268 | ₩37,667 | ₩37,918 | -0.74% | 1.3만 |
|---|
| 2026.07.01 | ₩38,175 | ₩38,495 | ₩38,015 | ₩38,017 | -0.41% | 4.3만 |
|---|
| 2026.06.30 | ₩37,801 | ₩38,322 | ₩37,721 | ₩38,322 | +1.38% | 1.6만 |
|---|
| 2026.06.29 | ₩37,828 | ₩37,934 | ₩37,621 | ₩37,761 | -0.18% | 12.8만 |
|---|
| 2026.06.26 | ₩37,667 | ₩38,041 | ₩37,647 | ₩38,041 | +0.99% | 1.6만 |
|---|
| 2026.06.25 | ₩37,374 | ₩37,934 | ₩37,374 | ₩37,814 | +1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩36,466 | ₩37,134 | ₩36,466 | ₩37,053 | +1.61% | 7천 |
|---|
| 2026.06.23 | ₩36,319 | ₩36,720 | ₩36,319 | ₩36,520 | +0.55% | 2.1만 |
|---|
| 2026.06.22 | ₩36,693 | ₩36,913 | ₩36,653 | ₩36,680 | -0.04% | 20.8만 |
|---|
| 2026.06.18 | ₩36,346 | ₩36,840 | ₩36,346 | ₩36,840 | +1.36% | 61.6만 |
|---|
| 2026.06.17 | ₩36,666 | ₩36,847 | ₩36,026 | ₩36,026 | -1.75% | 58.2만 |
|---|
| 2026.06.16 | ₩36,867 | ₩36,867 | ₩36,506 | ₩36,506 | -0.98% | 58만 |
|---|
| 2026.06.15 | ₩36,867 | ₩36,987 | ₩36,426 | ₩36,586 | -0.76% | 55만 |
|---|
| 2026.06.12 | ₩36,306 | ₩36,573 | ₩36,132 | ₩36,453 | +0.40% | 55.8만 |
|---|
| 2026.06.11 | ₩35,772 | ₩36,132 | ₩35,545 | ₩36,102 | +0.92% | 54.3만 |
|---|
| 2026.06.10 | ₩35,812 | ₩36,146 | ₩35,272 | ₩35,501 | -0.87% | 54.6만 |
|---|
| 2026.06.09 | ₩35,665 | ₩36,132 | ₩35,452 | ₩35,896 | +0.65% | 1.5만 |
|---|
| 2026.06.08 | ₩35,625 | ₩35,692 | ₩35,385 | ₩35,458 | -0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩35,719 | ₩35,719 | ₩35,269 | ₩35,381 | -0.95% | 1.7만 |
|---|
| 2026.06.04 | ₩35,745 | ₩35,785 | ₩35,639 | ₩35,719 | -0.07% | 2만 |
|---|
| 2026.06.03 | ₩35,585 | ₩35,585 | ₩35,458 | ₩35,572 | -0.04% | 5만 |
|---|
| 2026.06.02 | ₩35,372 | ₩35,719 | ₩35,372 | ₩35,639 | +0.75% | 7.6천 |
|---|
| 2026.06.01 | ₩35,398 | ₩35,518 | ₩35,118 | ₩35,457 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩35,712 | ₩35,799 | ₩35,612 | ₩35,612 | -0.28% | 18만 |
|---|
| 2026.05.28 | ₩35,585 | ₩35,752 | ₩35,585 | ₩35,679 | +0.26% | 3.4천 |
|---|
| 2026.05.27 | ₩36,185 | ₩36,185 | ₩35,719 | ₩35,719 | -1.29% | 1.1만 |
|---|
| 2026.05.26 | ₩35,812 | ₩36,052 | ₩35,785 | ₩35,999 | +0.52% | 1.5만 |
|---|
| 2026.05.22 | ₩35,398 | ₩35,545 | ₩35,298 | ₩35,505 | +0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,105 | ₩35,358 | ₩34,864 | ₩35,292 | +0.53% | 4.2만 |
|---|
| 2026.05.20 | ₩34,864 | ₩35,305 | ₩34,571 | ₩35,305 | +1.26% | 4.6천 |
|---|
| 2026.05.19 | ₩34,971 | ₩34,971 | ₩34,638 | ₩34,651 | -0.92% | 8천 |
|---|
| 2026.05.18 | ₩34,904 | ₩35,055 | ₩34,838 | ₩35,011 | +0.31% | 1.1만 |
|---|
| 2026.05.15 | ₩35,105 | ₩35,105 | ₩34,675 | ₩34,675 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩35,211 | ₩35,318 | ₩35,131 | ₩35,211 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,385 | ₩35,385 | ₩34,998 | ₩35,115 | -0.76% | 1만 |
|---|
| 2026.05.12 | ₩35,732 | ₩35,732 | ₩35,151 | ₩35,252 | -1.34% | 2.5만 |
|---|
| 2026.05.11 | ₩35,986 | ₩35,986 | ₩35,611 | ₩35,639 | -0.96% | 7.2천 |
|---|
| 2026.05.08 | ₩36,052 | ₩36,052 | ₩35,745 | ₩35,773 | -0.77% | 2.5만 |
|---|
| 2026.05.07 | ₩36,186 | ₩36,413 | ₩35,713 | ₩35,713 | -1.31% | 5.5만 |
|---|
| 2026.05.06 | ₩36,026 | ₩36,173 | ₩35,866 | ₩35,919 | -0.30% | 2만 |
|---|
| 2026.05.05 | ₩35,518 | ₩35,919 | ₩35,478 | ₩35,852 | +0.94% | 1.4만 |
|---|
| 2026.05.04 | ₩35,532 | ₩35,812 | ₩35,290 | ₩35,428 | -0.29% | 1.3만 |
|---|
| 2026.05.01 | ₩35,946 | ₩35,946 | ₩35,679 | ₩35,681 | -0.74% | 6.8천 |
|---|
| 2026.04.30 | ₩35,532 | ₩36,066 | ₩35,532 | ₩36,010 | +1.34% | 8.4천 |
|---|
| 2026.04.29 | ₩35,719 | ₩35,799 | ₩35,305 | ₩35,445 | -0.77% | 1.4만 |
|---|
| 2026.04.28 | ₩36,173 | ₩36,173 | ₩35,645 | ₩35,760 | -1.14% | 2만 |
|---|
| 2026.04.27 | ₩36,146 | ₩36,520 | ₩35,979 | ₩36,186 | +0.11% | 8.9천 |
|---|
| 2026.04.24 | ₩36,066 | ₩36,066 | ₩35,852 | ₩36,026 | -0.11% | 6.1천 |
|---|
| 2026.04.23 | ₩36,092 | ₩36,139 | ₩36,026 | ₩36,054 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩36,373 | ₩36,373 | ₩35,872 | ₩35,966 | -1.12% | 5천 |
|---|
| 2026.04.21 | ₩36,213 | ₩36,426 | ₩35,931 | ₩35,931 | -0.78% | 1.3만 |
|---|
| 2026.04.20 | ₩35,745 | ₩36,119 | ₩35,745 | ₩36,070 | +0.91% | 3.1만 |
|---|
| 2026.04.17 | ₩35,585 | ₩36,159 | ₩35,585 | ₩35,936 | +0.99% | 2.6만 |
|---|
| 2026.04.16 | ₩35,318 | ₩35,545 | ₩35,318 | ₩35,385 | +0.19% | 1.1만 |
|---|
| 2026.04.15 | ₩35,639 | ₩35,799 | ₩35,318 | ₩35,452 | -0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩35,652 | ₩35,712 | ₩35,505 | ₩35,588 | -0.18% | 6.6천 |
|---|
| 2026.04.13 | ₩35,131 | ₩35,492 | ₩35,091 | ₩35,492 | +1.03% | 1.4만 |
|---|
| 2026.04.10 | ₩35,332 | ₩35,332 | ₩35,131 | ₩35,158 | -0.49% | 8.5천 |
|---|
| 2026.04.09 | ₩34,891 | ₩35,385 | ₩34,891 | ₩35,372 | +1.38% | 1.5만 |
|---|
| 2026.04.08 | ₩35,065 | ₩35,252 | ₩35,065 | ₩35,153 | +0.25% | 1.4만 |
|---|
| 2026.04.07 | ₩33,957 | ₩34,197 | ₩33,957 | ₩34,153 | +0.58% | 5.3만 |
|---|
| 2026.04.06 | ₩33,757 | ₩34,064 | ₩33,757 | ₩34,010 | +0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩33,463 | ₩33,917 | ₩33,383 | ₩33,870 | +1.22% | 8.8천 |
|---|
| 2026.04.01 | ₩33,890 | ₩34,157 | ₩33,810 | ₩33,890 | 0.00% | 3.1만 |
|---|
| 2026.03.31 | ₩33,276 | ₩33,690 | ₩33,076 | ₩33,635 | +1.08% | 4.1만 |
|---|
| 2026.03.30 | ₩33,303 | ₩33,303 | ₩32,735 | ₩32,822 | -1.44% | 1.3만 |
|---|
| 2026.03.27 | ₩33,289 | ₩33,289 | ₩32,942 | ₩32,956 | -1.00% | 6.8천 |
|---|
| 2026.03.26 | ₩33,743 | ₩33,997 | ₩33,476 | ₩33,516 | -0.67% | 7.8천 |
|---|
| 2026.03.25 | ₩34,050 | ₩34,144 | ₩33,583 | ₩33,877 | -0.51% | 1.1만 |
|---|
| 2026.03.24 | ₩33,249 | ₩33,917 | ₩33,249 | ₩33,717 | +1.41% | 1.3만 |
|---|
| 2026.03.23 | ₩33,650 | ₩33,930 | ₩33,476 | ₩33,476 | -0.52% | 1.3만 |
|---|
| 2026.03.20 | ₩33,490 | ₩33,490 | ₩32,902 | ₩32,929 | -1.67% | 8.9천 |
|---|
| 2026.03.19 | ₩33,471 | ₩33,543 | ₩33,249 | ₩33,516 | +0.14% | 9.9천 |
|---|
| 2026.03.18 | ₩33,877 | ₩33,930 | ₩33,643 | ₩33,676 | -0.59% | 1.1만 |
|---|
| 2026.03.17 | ₩33,983 | ₩34,237 | ₩33,983 | ₩34,064 | +0.24% | 2.1만 |
|---|
| 2026.03.16 | ₩34,037 | ₩34,077 | ₩33,770 | ₩33,782 | -0.75% | 1.6만 |
|---|
| 2026.03.13 | ₩33,877 | ₩33,983 | ₩33,576 | ₩33,648 | -0.67% | 5.7천 |
|---|
| 2026.03.12 | ₩33,917 | ₩34,050 | ₩33,623 | ₩33,636 | -0.83% | 3.9만 |
|---|
| 2026.03.11 | ₩34,197 | ₩34,357 | ₩34,050 | ₩34,237 | +0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩34,691 | ₩34,904 | ₩34,411 | ₩34,437 | -0.73% | 3.1만 |
|---|
| 2026.03.09 | ₩34,317 | ₩34,760 | ₩33,757 | ₩34,744 | +1.24% | 2.1만 |
|---|
| 2026.03.06 | ₩34,945 | ₩34,945 | ₩34,517 | ₩34,557 | -1.11% | 4만 |
|---|
| 2026.03.05 | ₩35,449 | ₩35,652 | ₩35,158 | ₩35,372 | -0.22% | 2.6만 |
|---|
| 2026.03.04 | ₩35,812 | ₩35,846 | ₩35,559 | ₩35,785 | -0.07% | 9.9천 |
|---|
| 2026.03.03 | ₩35,385 | ₩35,799 | ₩35,078 | ₩35,665 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩35,625 | ₩36,159 | ₩35,625 | ₩36,026 | +1.12% | 1.4만 |
|---|
| 2026.02.27 | ₩35,799 | ₩35,936 | ₩35,592 | ₩35,936 | +0.38% | 3.1만 |
|---|
| 2026.02.26 | ₩36,066 | ₩36,199 | ₩35,879 | ₩36,155 | +0.25% | 9.9천 |
|---|
| 2026.02.25 | ₩36,173 | ₩36,173 | ₩35,625 | ₩36,039 | -0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩35,785 | ₩35,972 | ₩35,785 | ₩35,959 | +0.48% | 1.8만 |
|---|
| 2026.02.23 | ₩36,359 | ₩36,359 | ₩35,612 | ₩35,652 | -1.95% | 1.7만 |
|---|
| 2026.02.20 | ₩36,106 | ₩36,453 | ₩36,092 | ₩36,315 | +0.58% | 9.9만 |
|---|
| 2026.02.19 | ₩35,839 | ₩36,286 | ₩35,839 | ₩36,253 | +1.15% | 30.7만 |
|---|
| 2026.02.18 | ₩36,012 | ₩36,199 | ₩36,006 | ₩36,052 | +0.11% | 9.7천 |
|---|
| 2026.02.17 | ₩36,520 | ₩36,546 | ₩35,838 | ₩36,066 | -1.24% | 3만 |
|---|
| 2026.02.13 | ₩35,919 | ₩36,293 | ₩35,785 | ₩36,253 | +0.93% | 2.7만 |
|---|
| 2026.02.12 | ₩36,693 | ₩36,827 | ₩35,906 | ₩36,079 | -1.67% | 1.7만 |
|---|
| 2026.02.11 | ₩36,787 | ₩36,893 | ₩36,435 | ₩36,520 | -0.73% | 2만 |
|---|
| 2026.02.10 | ₩36,546 | ₩36,666 | ₩36,373 | ₩36,506 | -0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩36,253 | ₩36,413 | ₩36,253 | ₩36,253 | 0.00% | 2만 |
|---|
| 2026.02.06 | ₩35,946 | ₩36,399 | ₩35,946 | ₩36,399 | +1.26% | 8.2천 |
|---|
| 2026.02.05 | ₩35,719 | ₩35,839 | ₩35,452 | ₩35,523 | -0.55% | 4.3만 |
|---|
| 2026.02.04 | ₩35,265 | ₩35,839 | ₩35,265 | ₩35,759 | +1.40% | 2만 |
|---|
| 2026.02.03 | ₩35,292 | ₩35,505 | ₩34,771 | ₩35,078 | -0.61% | 6.5만 |
|---|
| 2026.02.02 | ₩34,958 | ₩35,292 | ₩34,958 | ₩35,238 | +0.80% | 1.1만 |
|---|
| 2026.01.30 | ₩35,185 | ₩35,252 | ₩34,904 | ₩35,158 | -0.08% | 2.2만 |
|---|
| 2026.01.29 | ₩35,465 | ₩35,532 | ₩34,971 | ₩35,305 | -0.45% | 2.3만 |
|---|
| 2026.01.28 | ₩35,465 | ₩35,492 | ₩35,238 | ₩35,284 | -0.51% | 5.3만 |
|---|
| 2026.01.27 | ₩35,545 | ₩35,585 | ₩35,341 | ₩35,416 | -0.36% | 8.2천 |
|---|
| 2026.01.26 | ₩35,692 | ₩35,776 | ₩35,545 | ₩35,640 | -0.15% | 2만 |
|---|
| 2026.01.23 | ₩35,946 | ₩35,946 | ₩35,452 | ₩35,545 | -1.11% | 2.5만 |
|---|
| 2026.01.22 | ₩36,199 | ₩36,199 | ₩36,002 | ₩36,066 | -0.37% | 4.2만 |
|---|
| 2026.01.21 | ₩35,719 | ₩36,116 | ₩35,599 | ₩36,039 | +0.90% | 3.9만 |
|---|
| 2026.01.20 | ₩35,358 | ₩35,599 | ₩35,225 | ₩35,292 | -0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩35,946 | ₩35,946 | ₩35,705 | ₩35,799 | -0.41% | 3.2만 |
|---|
| 2026.01.15 | ₩35,545 | ₩35,932 | ₩35,545 | ₩35,920 | +1.06% | 7.1만 |
|---|
| 2026.01.14 | ₩35,292 | ₩35,452 | ₩35,248 | ₩35,438 | +0.42% | 1.4만 |
|---|
| 2026.01.13 | ₩35,452 | ₩35,452 | ₩35,167 | ₩35,305 | -0.41% | 8.1천 |
|---|
| 2026.01.12 | ₩35,372 | ₩35,385 | ₩35,198 | ₩35,336 | -0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩35,118 | ₩35,448 | ₩35,118 | ₩35,265 | +0.42% | 1.5만 |
|---|
| 2026.01.08 | ₩34,584 | ₩35,078 | ₩34,544 | ₩34,958 | +1.08% | 1.1만 |
|---|
| 2026.01.07 | ₩34,891 | ₩34,891 | ₩34,521 | ₩34,624 | -0.77% | 1만 |
|---|
| 2026.01.06 | ₩34,437 | ₩34,904 | ₩34,357 | ₩34,811 | +1.09% | 1.8만 |
|---|
| 2026.01.05 | ₩33,983 | ₩34,624 | ₩33,983 | ₩34,531 | +1.61% | 3.8만 |
|---|
| 2026.01.02 | ₩33,703 | ₩33,943 | ₩33,590 | ₩33,879 | +0.52% | 1.2만 |
|---|
| 2025.12.31 | ₩33,957 | ₩34,010 | ₩33,676 | ₩33,690 | -0.79% | 3.9만 |
|---|
| 2025.12.30 | ₩34,130 | ₩34,170 | ₩34,050 | ₩34,077 | -0.16% | 6.6만 |
|---|
| 2025.12.29 | ₩34,224 | ₩34,264 | ₩34,104 | ₩34,180 | -0.13% | 1.3만 |
|---|
| 2025.12.26 | ₩34,317 | ₩34,317 | ₩34,117 | ₩34,277 | -0.12% | 2.8만 |
|---|
| 2025.12.24 | ₩34,224 | ₩34,331 | ₩34,104 | ₩34,331 | +0.31% | 2.5만 |
|---|
| 2025.12.23 | ₩34,210 | ₩34,304 | ₩34,117 | ₩34,250 | +0.12% | 3.6만 |
|---|
| 2025.12.22 | ₩33,983 | ₩34,384 | ₩33,983 | ₩34,233 | +0.73% | 1.6만 |
|---|
| 2025.12.19 | ₩34,024 | ₩34,064 | ₩33,943 | ₩34,010 | -0.04% | 5.9천 |
|---|
| 2025.12.18 | ₩34,237 | ₩34,355 | ₩34,050 | ₩34,184 | -0.16% | 3.7만 |
|---|
| 2025.12.17 | ₩34,157 | ₩34,437 | ₩34,064 | ₩34,117 | -0.12% | 12만 |
|---|
| 2025.12.16 | ₩34,384 | ₩34,411 | ₩34,037 | ₩34,197 | -0.54% | 1만 |
|---|
| 2025.12.15 | ₩34,557 | ₩34,638 | ₩34,245 | ₩34,464 | -0.27% | 1.1만 |
|---|
| 2025.12.12 | ₩34,798 | ₩34,878 | ₩34,397 | ₩34,504 | -0.84% | 4.7만 |
|---|
| 2025.12.11 | ₩34,451 | ₩34,824 | ₩34,451 | ₩34,824 | +1.08% | 16.4만 |
|---|
| 2025.12.10 | ₩34,010 | ₩34,527 | ₩33,957 | ₩34,517 | +1.49% | 12.8만 |
|---|
| 2025.12.09 | ₩34,117 | ₩34,130 | ₩33,903 | ₩33,903 | -0.63% | 5.2만 |
|---|
| 2025.12.08 | ₩34,317 | ₩34,344 | ₩33,969 | ₩34,050 | -0.78% | 1.7만 |
|---|
| 2025.12.05 | ₩34,451 | ₩34,564 | ₩34,327 | ₩34,371 | -0.23% | 4.1만 |
|---|
| 2025.12.04 | ₩34,384 | ₩34,520 | ₩34,317 | ₩34,437 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩34,064 | ₩34,424 | ₩34,064 | ₩34,404 | +1.00% | 7.1천 |
|---|
| 2025.12.02 | ₩34,237 | ₩34,237 | ₩34,024 | ₩34,077 | -0.47% | 2만 |
|---|
| 2025.12.01 | ₩34,104 | ₩34,411 | ₩34,090 | ₩34,157 | +0.16% | 1.3만 |
|---|
| 2025.11.28 | ₩34,264 | ₩34,371 | ₩34,237 | ₩34,264 | 0.00% | 8천 |
|---|
| 2025.11.26 | ₩34,050 | ₩34,397 | ₩34,050 | ₩34,250 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩33,623 | ₩34,157 | ₩33,623 | ₩34,157 | +1.59% | 1.6만 |
|---|
| 2025.11.24 | ₩33,516 | ₩33,570 | ₩33,236 | ₩33,530 | +0.04% | 6.4만 |
|---|
| 2025.11.21 | ₩32,662 | ₩33,503 | ₩32,662 | ₩33,423 | +2.33% | 1.5만 |
|---|
| 2025.11.20 | ₩33,036 | ₩33,076 | ₩32,449 | ₩32,449 | -1.78% | 1.2만 |
|---|
| 2025.11.19 | ₩32,756 | ₩32,796 | ₩32,647 | ₩32,770 | +0.04% | 2.1만 |
|---|
| 2025.11.18 | ₩32,649 | ₩32,916 | ₩32,542 | ₩32,796 | +0.45% | 17.8만 |
|---|
| 2025.11.17 | ₩33,276 | ₩33,316 | ₩32,649 | ₩32,702 | -1.72% | 1.4만 |
|---|
| 2025.11.14 | ₩32,595 | ₩33,370 | ₩32,595 | ₩33,268 | +2.06% | 2만 |
|---|
| 2025.11.13 | ₩33,676 | ₩33,823 | ₩33,396 | ₩33,396 | -0.83% | 6.6천 |
|---|
| 2025.11.12 | ₩34,002 | ₩34,002 | ₩33,863 | ₩33,877 | -0.37% | 8.4천 |
|---|
| 2025.11.11 | ₩33,743 | ₩33,863 | ₩33,592 | ₩33,823 | +0.24% | 7.9천 |
|---|
| 2025.11.10 | ₩33,610 | ₩33,730 | ₩33,396 | ₩33,635 | +0.08% | 3.1만 |
|---|
| 2025.11.07 | ₩32,956 | ₩33,450 | ₩32,956 | ₩33,450 | +1.50% | 2.4만 |
|---|
| 2025.11.06 | ₩33,343 | ₩33,407 | ₩33,036 | ₩33,156 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩33,343 | ₩33,476 | ₩33,076 | ₩33,249 | -0.28% | 6.5만 |
|---|
| 2025.11.04 | ₩33,423 | ₩33,423 | ₩33,063 | ₩33,184 | -0.71% | 1.1만 |
|---|
| 2025.11.03 | ₩33,303 | ₩33,450 | ₩33,143 | ₩33,450 | +0.44% | 9.4천 |
|---|
| 2025.10.31 | ₩33,223 | ₩33,543 | ₩33,167 | ₩33,543 | +0.96% | 1만 |
|---|
| 2025.10.30 | ₩33,370 | ₩33,690 | ₩33,289 | ₩33,356 | -0.04% | 2.2만 |
|---|
| 2025.10.29 | ₩33,757 | ₩34,010 | ₩33,530 | ₩33,583 | -0.51% | 2.9만 |
|---|
| 2025.10.28 | ₩34,184 | ₩34,184 | ₩33,850 | ₩33,970 | -0.62% | 1.3만 |
|---|
| 2025.10.27 | ₩34,397 | ₩34,397 | ₩34,197 | ₩34,237 | -0.47% | 7.1천 |
|---|
| 2025.10.24 | ₩34,517 | ₩34,517 | ₩34,197 | ₩34,224 | -0.85% | 1.4만 |
|---|
| 2025.10.23 | ₩34,024 | ₩34,248 | ₩33,930 | ₩34,248 | +0.66% | 1.6만 |
|---|
| 2025.10.22 | ₩34,182 | ₩34,182 | ₩33,823 | ₩33,823 | -1.05% | 1.1만 |
|---|
| 2025.10.21 | ₩34,037 | ₩34,250 | ₩33,903 | ₩34,210 | +0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩33,917 | ₩34,068 | ₩33,913 | ₩34,032 | +0.34% | 1.7만 |
|---|
| 2025.10.17 | ₩33,503 | ₩33,727 | ₩33,490 | ₩33,727 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩33,917 | ₩33,917 | ₩33,423 | ₩33,516 | -1.18% | 1.2만 |
|---|
| 2025.10.15 | ₩33,930 | ₩34,110 | ₩33,797 | ₩33,797 | -0.39% | 1.1만 |
|---|
| 2025.10.14 | ₩33,063 | ₩33,823 | ₩33,063 | ₩33,757 | +2.10% | 1.6만 |
|---|
| 2025.10.13 | ₩33,036 | ₩33,390 | ₩33,036 | ₩33,382 | +1.05% | 8.1천 |
|---|
| 2025.10.10 | ₩33,676 | ₩33,717 | ₩32,902 | ₩32,902 | -2.30% | 3.8만 |
|---|