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 | ₩37,013 | ₩37,053 | ₩36,986 | ₩36,986 | -0.07% | 4.7천 |
| 2026.10.08 | ₩36,619 | ₩36,926 | ₩36,452 | ₩36,920 | +0.82% | 1만 |
| 2026.10.07 | ₩36,946 | ₩36,946 | ₩36,559 | ₩36,679 | -0.72% | 9.7천 |
| 2026.10.06 | ₩37,354 | ₩37,361 | ₩37,120 | ₩37,174 | -0.48% | 1.5만 |
| 2026.10.05 | ₩36,933 | ₩37,388 | ₩36,933 | ₩37,254 | +0.87% | 9.8천 |
| 2026.10.02 | ₩37,120 | ₩37,167 | ₩37,000 | ₩37,000 | -0.32% | 1.3만 |
| 2026.10.01 | ₩36,425 | ₩36,732 | ₩36,357 | ₩36,692 | +0.73% | 1.7만 |
| 2026.09.30 | ₩36,746 | ₩36,793 | ₩36,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,478 |
| -0.73% |
| 1.4만 |
| 2026.09.29 | ₩37,000 | ₩37,000 | ₩36,665 | ₩36,807 | -0.52% | 1.2만 |
|---|
| 2026.09.28 | ₩37,093 | ₩37,093 | ₩36,799 | ₩36,920 | -0.47% | 9천 |
|---|
| 2026.09.25 | ₩37,254 | ₩37,307 | ₩37,067 | ₩37,294 | +0.11% | 4.2천 |
|---|
| 2026.09.24 | ₩37,160 | ₩37,187 | ₩36,960 | ₩37,174 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩37,240 | ₩37,327 | ₩37,184 | ₩37,184 | -0.15% | 7.4천 |
|---|
| 2026.09.22 | ₩37,454 | ₩37,495 | ₩37,294 | ₩37,448 | -0.02% | 1.2만 |
|---|
| 2026.09.21 | ₩37,347 | ₩37,347 | ₩37,214 | ₩37,214 | -0.36% | 4.8천 |
|---|
| 2026.09.18 | ₩37,508 | ₩37,508 | ₩37,147 | ₩37,187 | -0.86% | 6.7천 |
|---|
| 2026.09.17 | ₩37,668 | ₩37,668 | ₩37,397 | ₩37,397 | -0.72% | 6.6천 |
|---|
| 2026.09.16 | ₩37,414 | ₩37,655 | ₩37,107 | ₩37,361 | -0.14% | 5.4천 |
|---|
| 2026.09.15 | ₩37,561 | ₩37,561 | ₩37,321 | ₩37,347 | -0.57% | 3.4천 |
|---|
| 2026.09.14 | ₩37,668 | ₩37,695 | ₩37,441 | ₩37,548 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩37,842 | ₩37,842 | ₩37,642 | ₩37,749 | -0.25% | 8천 |
|---|
| 2026.09.10 | ₩37,602 | ₩37,642 | ₩37,361 | ₩37,481 | -0.32% | 5.7천 |
|---|
| 2026.09.09 | ₩38,123 | ₩38,123 | ₩37,775 | ₩37,802 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩38,591 | ₩38,591 | ₩38,257 | ₩38,257 | -0.87% | 8.5천 |
|---|
| 2026.09.04 | ₩38,618 | ₩38,725 | ₩38,618 | ₩38,717 | +0.26% | 7.6천 |
|---|
| 2026.09.03 | ₩38,738 | ₩38,818 | ₩38,618 | ₩38,792 | +0.14% | 1.1만 |
|---|
| 2026.09.02 | ₩38,551 | ₩38,725 | ₩38,551 | ₩38,564 | +0.03% | 8.4천 |
|---|
| 2026.09.01 | ₩38,591 | ₩38,685 | ₩38,332 | ₩38,332 | -0.67% | 2.5만 |
|---|
| 2026.08.31 | ₩38,738 | ₩38,749 | ₩38,671 | ₩38,749 | +0.03% | 3.9천 |
|---|
| 2026.08.28 | ₩39,166 | ₩39,166 | ₩38,939 | ₩38,976 | -0.48% | 9.5천 |
|---|
| 2026.08.27 | ₩39,206 | ₩39,273 | ₩39,019 | ₩39,179 | -0.07% | 1.3만 |
|---|
| 2026.08.26 | ₩39,099 | ₩39,367 | ₩39,099 | ₩39,238 | +0.36% | 5.3천 |
|---|
| 2026.08.25 | ₩39,046 | ₩39,139 | ₩39,046 | ₩39,139 | +0.24% | 5천 |
|---|
| 2026.08.24 | ₩39,328 | ₩39,353 | ₩39,179 | ₩39,260 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩39,433 | ₩39,433 | ₩39,166 | ₩39,326 | -0.27% | 2.5만 |
|---|
| 2026.08.20 | ₩39,086 | ₩39,367 | ₩39,086 | ₩39,193 | +0.27% | 2.6만 |
|---|
| 2026.08.19 | ₩39,487 | ₩39,593 | ₩39,351 | ₩39,351 | -0.35% | 7.6천 |
|---|
| 2026.08.18 | ₩39,326 | ₩39,353 | ₩39,099 | ₩39,099 | -0.58% | 9.1천 |
|---|
| 2026.08.17 | ₩39,407 | ₩39,407 | ₩39,260 | ₩39,286 | -0.31% | 7.1천 |
|---|
| 2026.08.14 | ₩39,433 | ₩39,487 | ₩39,367 | ₩39,467 | +0.08% | 3.2천 |
|---|
| 2026.08.13 | ₩39,233 | ₩39,380 | ₩39,086 | ₩39,367 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩39,072 | ₩39,226 | ₩38,845 | ₩39,113 | +0.10% | 9.4천 |
|---|
| 2026.08.11 | ₩38,872 | ₩39,179 | ₩38,872 | ₩39,059 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩38,932 | ₩38,936 | ₩38,818 | ₩38,818 | -0.29% | 1.5만 |
|---|
| 2026.08.07 | ₩39,059 | ₩39,193 | ₩39,052 | ₩39,090 | +0.08% | 1.2만 |
|---|
| 2026.08.06 | ₩39,233 | ₩39,233 | ₩38,858 | ₩38,885 | -0.89% | 2.6만 |
|---|
| 2026.08.05 | ₩39,460 | ₩39,460 | ₩39,099 | ₩39,118 | -0.87% | 8.3천 |
|---|
| 2026.08.04 | ₩38,812 | ₩39,360 | ₩38,812 | ₩39,343 | +1.37% | 3.1천 |
|---|
| 2026.08.03 | ₩38,337 | ₩38,698 | ₩38,337 | ₩38,658 | +0.84% | 2.1만 |
|---|
| 2026.07.31 | ₩38,123 | ₩38,217 | ₩37,775 | ₩38,070 | -0.14% | 7.1천 |
|---|
| 2026.07.30 | ₩38,029 | ₩38,070 | ₩37,602 | ₩37,989 | -0.11% | 1.1만 |
|---|
| 2026.07.29 | ₩38,257 | ₩38,463 | ₩37,896 | ₩37,936 | -0.84% | 1.4만 |
|---|
| 2026.07.28 | ₩37,909 | ₩38,389 | ₩37,909 | ₩38,312 | +1.06% | 7.7천 |
|---|
| 2026.07.27 | ₩37,775 | ₩37,936 | ₩37,642 | ₩37,802 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩37,561 | ₩37,648 | ₩37,535 | ₩37,535 | -0.07% | 7천 |
|---|
| 2026.07.23 | ₩37,281 | ₩37,361 | ₩37,160 | ₩37,361 | +0.22% | 9.6천 |
|---|
| 2026.07.22 | ₩37,715 | ₩37,715 | ₩37,458 | ₩37,458 | -0.68% | 1.3만 |
|---|
| 2026.07.21 | ₩37,789 | ₩37,809 | ₩37,615 | ₩37,707 | -0.22% | 7.3천 |
|---|
| 2026.07.20 | ₩37,936 | ₩37,936 | ₩37,708 | ₩37,708 | -0.60% | 5.9천 |
|---|
| 2026.07.17 | ₩38,003 | ₩38,357 | ₩37,963 | ₩37,992 | -0.03% | 4.1천 |
|---|
| 2026.07.16 | ₩37,708 | ₩38,377 | ₩37,708 | ₩38,377 | +1.77% | 7.5천 |
|---|
| 2026.07.15 | ₩37,842 | ₩37,936 | ₩37,642 | ₩37,695 | -0.39% | 1.2만 |
|---|
| 2026.07.14 | ₩37,802 | ₩37,922 | ₩37,588 | ₩37,588 | -0.57% | 4.9천 |
|---|
| 2026.07.13 | ₩37,708 | ₩37,909 | ₩37,648 | ₩37,775 | +0.18% | 2.5만 |
|---|
| 2026.07.10 | ₩37,735 | ₩37,775 | ₩37,682 | ₩37,695 | -0.11% | 6.5천 |
|---|
| 2026.07.09 | ₩37,454 | ₩37,662 | ₩37,388 | ₩37,642 | +0.50% | 5만 |
|---|
| 2026.07.08 | ₩37,508 | ₩37,508 | ₩37,160 | ₩37,294 | -0.57% | 2.1만 |
|---|
| 2026.07.07 | ₩38,083 | ₩38,083 | ₩37,688 | ₩37,775 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩38,203 | ₩38,203 | ₩37,977 | ₩38,016 | -0.49% | 2.3만 |
|---|
| 2026.07.02 | ₩38,270 | ₩38,337 | ₩37,735 | ₩37,987 | -0.74% | 1.3만 |
|---|
| 2026.07.01 | ₩38,243 | ₩38,564 | ₩38,083 | ₩38,086 | -0.41% | 4.3만 |
|---|
| 2026.06.30 | ₩37,869 | ₩38,390 | ₩37,789 | ₩38,390 | +1.38% | 1.6만 |
|---|
| 2026.06.29 | ₩37,896 | ₩38,003 | ₩37,688 | ₩37,829 | -0.18% | 12.8만 |
|---|
| 2026.06.26 | ₩37,735 | ₩38,110 | ₩37,715 | ₩38,110 | +0.99% | 1.6만 |
|---|
| 2026.06.25 | ₩37,441 | ₩38,003 | ₩37,441 | ₩37,882 | +1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩36,532 | ₩37,200 | ₩36,532 | ₩37,120 | +1.61% | 7천 |
|---|
| 2026.06.23 | ₩36,385 | ₩36,786 | ₩36,385 | ₩36,585 | +0.55% | 2.1만 |
|---|
| 2026.06.22 | ₩36,759 | ₩36,980 | ₩36,719 | ₩36,746 | -0.04% | 20.8만 |
|---|
| 2026.06.18 | ₩36,411 | ₩36,906 | ₩36,411 | ₩36,906 | +1.36% | 61.6만 |
|---|
| 2026.06.17 | ₩36,732 | ₩36,913 | ₩36,090 | ₩36,090 | -1.75% | 58.2만 |
|---|
| 2026.06.16 | ₩36,933 | ₩36,933 | ₩36,572 | ₩36,572 | -0.98% | 58만 |
|---|
| 2026.06.15 | ₩36,933 | ₩37,053 | ₩36,492 | ₩36,652 | -0.76% | 55만 |
|---|
| 2026.06.12 | ₩36,371 | ₩36,639 | ₩36,197 | ₩36,518 | +0.40% | 55.8만 |
|---|
| 2026.06.11 | ₩35,836 | ₩36,197 | ₩35,609 | ₩36,167 | +0.92% | 54.3만 |
|---|
| 2026.06.10 | ₩35,877 | ₩36,211 | ₩35,335 | ₩35,565 | -0.87% | 54.6만 |
|---|
| 2026.06.09 | ₩35,729 | ₩36,197 | ₩35,516 | ₩35,961 | +0.65% | 1.5만 |
|---|
| 2026.06.08 | ₩35,689 | ₩35,756 | ₩35,449 | ₩35,522 | -0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩35,783 | ₩35,783 | ₩35,332 | ₩35,445 | -0.95% | 1.7만 |
|---|
| 2026.06.04 | ₩35,810 | ₩35,850 | ₩35,703 | ₩35,783 | -0.07% | 2만 |
|---|
| 2026.06.03 | ₩35,649 | ₩35,649 | ₩35,522 | ₩35,636 | -0.04% | 5만 |
|---|
| 2026.06.02 | ₩35,435 | ₩35,783 | ₩35,435 | ₩35,703 | +0.75% | 7.6천 |
|---|
| 2026.06.01 | ₩35,462 | ₩35,582 | ₩35,181 | ₩35,521 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩35,776 | ₩35,863 | ₩35,676 | ₩35,676 | -0.28% | 18만 |
|---|
| 2026.05.28 | ₩35,649 | ₩35,816 | ₩35,649 | ₩35,743 | +0.26% | 3.4천 |
|---|
| 2026.05.27 | ₩36,250 | ₩36,250 | ₩35,783 | ₩35,783 | -1.29% | 1.1만 |
|---|
| 2026.05.26 | ₩35,877 | ₩36,117 | ₩35,850 | ₩36,064 | +0.52% | 1.5만 |
|---|
| 2026.05.22 | ₩35,462 | ₩35,609 | ₩35,362 | ₩35,569 | +0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,168 | ₩35,422 | ₩34,927 | ₩35,355 | +0.53% | 4.2만 |
|---|
| 2026.05.20 | ₩34,927 | ₩35,368 | ₩34,633 | ₩35,368 | +1.26% | 4.6천 |
|---|
| 2026.05.19 | ₩35,034 | ₩35,034 | ₩34,700 | ₩34,713 | -0.92% | 8천 |
|---|
| 2026.05.18 | ₩34,967 | ₩35,118 | ₩34,900 | ₩35,074 | +0.31% | 1.1만 |
|---|
| 2026.05.15 | ₩35,168 | ₩35,168 | ₩34,737 | ₩34,737 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩35,275 | ₩35,382 | ₩35,195 | ₩35,275 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,449 | ₩35,449 | ₩35,061 | ₩35,179 | -0.76% | 1만 |
|---|
| 2026.05.12 | ₩35,796 | ₩35,796 | ₩35,215 | ₩35,315 | -1.34% | 2.5만 |
|---|
| 2026.05.11 | ₩36,050 | ₩36,050 | ₩35,675 | ₩35,703 | -0.96% | 7.2천 |
|---|
| 2026.05.08 | ₩36,117 | ₩36,117 | ₩35,810 | ₩35,838 | -0.77% | 2.5만 |
|---|
| 2026.05.07 | ₩36,251 | ₩36,478 | ₩35,778 | ₩35,778 | -1.31% | 5.5만 |
|---|
| 2026.05.06 | ₩36,090 | ₩36,238 | ₩35,930 | ₩35,984 | -0.30% | 2만 |
|---|
| 2026.05.05 | ₩35,582 | ₩35,984 | ₩35,542 | ₩35,917 | +0.94% | 1.4만 |
|---|
| 2026.05.04 | ₩35,596 | ₩35,877 | ₩35,354 | ₩35,491 | -0.29% | 1.3만 |
|---|
| 2026.05.01 | ₩36,010 | ₩36,010 | ₩35,743 | ₩35,745 | -0.74% | 6.8천 |
|---|
| 2026.04.30 | ₩35,596 | ₩36,131 | ₩35,596 | ₩36,074 | +1.34% | 8.4천 |
|---|
| 2026.04.29 | ₩35,783 | ₩35,863 | ₩35,368 | ₩35,509 | -0.77% | 1.4만 |
|---|
| 2026.04.28 | ₩36,238 | ₩36,238 | ₩35,709 | ₩35,824 | -1.14% | 2만 |
|---|
| 2026.04.27 | ₩36,211 | ₩36,585 | ₩36,044 | ₩36,251 | +0.11% | 8.9천 |
|---|
| 2026.04.24 | ₩36,131 | ₩36,131 | ₩35,917 | ₩36,090 | -0.11% | 6.1천 |
|---|
| 2026.04.23 | ₩36,157 | ₩36,204 | ₩36,090 | ₩36,119 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩36,438 | ₩36,438 | ₩35,937 | ₩36,030 | -1.12% | 5천 |
|---|
| 2026.04.21 | ₩36,278 | ₩36,492 | ₩35,996 | ₩35,996 | -0.78% | 1.3만 |
|---|
| 2026.04.20 | ₩35,810 | ₩36,184 | ₩35,810 | ₩36,135 | +0.91% | 3.1만 |
|---|
| 2026.04.17 | ₩35,649 | ₩36,224 | ₩35,649 | ₩36,001 | +0.99% | 2.6만 |
|---|
| 2026.04.16 | ₩35,382 | ₩35,609 | ₩35,382 | ₩35,449 | +0.19% | 1.1만 |
|---|
| 2026.04.15 | ₩35,703 | ₩35,863 | ₩35,382 | ₩35,516 | -0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩35,716 | ₩35,776 | ₩35,569 | ₩35,652 | -0.18% | 6.6천 |
|---|
| 2026.04.13 | ₩35,195 | ₩35,556 | ₩35,154 | ₩35,556 | +1.03% | 1.4만 |
|---|
| 2026.04.10 | ₩35,395 | ₩35,395 | ₩35,195 | ₩35,221 | -0.49% | 8.5천 |
|---|
| 2026.04.09 | ₩34,954 | ₩35,449 | ₩34,954 | ₩35,435 | +1.38% | 1.5만 |
|---|
| 2026.04.08 | ₩35,128 | ₩35,315 | ₩35,128 | ₩35,216 | +0.25% | 1.4만 |
|---|
| 2026.04.07 | ₩34,018 | ₩34,259 | ₩34,018 | ₩34,214 | +0.58% | 5.3만 |
|---|
| 2026.04.06 | ₩33,817 | ₩34,125 | ₩33,817 | ₩34,071 | +0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩33,523 | ₩33,978 | ₩33,443 | ₩33,931 | +1.22% | 8.8천 |
|---|
| 2026.04.01 | ₩33,951 | ₩34,218 | ₩33,871 | ₩33,951 | 0.00% | 3.1만 |
|---|
| 2026.03.31 | ₩33,336 | ₩33,750 | ₩33,135 | ₩33,696 | +1.08% | 4.1만 |
|---|
| 2026.03.30 | ₩33,363 | ₩33,363 | ₩32,794 | ₩32,881 | -1.44% | 1.3만 |
|---|
| 2026.03.27 | ₩33,349 | ₩33,349 | ₩33,002 | ₩33,015 | -1.00% | 6.8천 |
|---|
| 2026.03.26 | ₩33,804 | ₩34,058 | ₩33,536 | ₩33,577 | -0.67% | 7.8천 |
|---|
| 2026.03.25 | ₩34,111 | ₩34,205 | ₩33,643 | ₩33,938 | -0.51% | 1.1만 |
|---|
| 2026.03.24 | ₩33,309 | ₩33,978 | ₩33,309 | ₩33,777 | +1.41% | 1.3만 |
|---|
| 2026.03.23 | ₩33,710 | ₩33,991 | ₩33,536 | ₩33,536 | -0.52% | 1.3만 |
|---|
| 2026.03.20 | ₩33,550 | ₩33,550 | ₩32,961 | ₩32,988 | -1.67% | 8.9천 |
|---|
| 2026.03.19 | ₩33,531 | ₩33,603 | ₩33,309 | ₩33,577 | +0.14% | 9.9천 |
|---|
| 2026.03.18 | ₩33,938 | ₩33,991 | ₩33,704 | ₩33,737 | -0.59% | 1.1만 |
|---|
| 2026.03.17 | ₩34,045 | ₩34,299 | ₩34,045 | ₩34,125 | +0.24% | 2.1만 |
|---|
| 2026.03.16 | ₩34,098 | ₩34,138 | ₩33,831 | ₩33,843 | -0.75% | 1.6만 |
|---|
| 2026.03.13 | ₩33,938 | ₩34,045 | ₩33,637 | ₩33,709 | -0.67% | 5.7천 |
|---|
| 2026.03.12 | ₩33,978 | ₩34,111 | ₩33,684 | ₩33,697 | -0.83% | 3.9만 |
|---|
| 2026.03.11 | ₩34,259 | ₩34,419 | ₩34,111 | ₩34,299 | +0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩34,753 | ₩34,967 | ₩34,473 | ₩34,499 | -0.73% | 3.1만 |
|---|
| 2026.03.09 | ₩34,379 | ₩34,823 | ₩33,817 | ₩34,807 | +1.24% | 2.1만 |
|---|
| 2026.03.06 | ₩35,007 | ₩35,007 | ₩34,579 | ₩34,620 | -1.11% | 4만 |
|---|
| 2026.03.05 | ₩35,513 | ₩35,716 | ₩35,221 | ₩35,435 | -0.22% | 2.6만 |
|---|
| 2026.03.04 | ₩35,877 | ₩35,910 | ₩35,622 | ₩35,850 | -0.07% | 9.9천 |
|---|
| 2026.03.03 | ₩35,449 | ₩35,863 | ₩35,141 | ₩35,729 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩35,689 | ₩36,224 | ₩35,689 | ₩36,090 | +1.12% | 1.4만 |
|---|
| 2026.02.27 | ₩35,863 | ₩36,001 | ₩35,656 | ₩36,001 | +0.38% | 3.1만 |
|---|
| 2026.02.26 | ₩36,131 | ₩36,264 | ₩35,943 | ₩36,220 | +0.25% | 9.9천 |
|---|
| 2026.02.25 | ₩36,238 | ₩36,238 | ₩35,689 | ₩36,104 | -0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩35,850 | ₩36,037 | ₩35,850 | ₩36,024 | +0.48% | 1.8만 |
|---|
| 2026.02.23 | ₩36,425 | ₩36,425 | ₩35,676 | ₩35,716 | -1.95% | 1.7만 |
|---|
| 2026.02.20 | ₩36,171 | ₩36,518 | ₩36,157 | ₩36,381 | +0.58% | 9.9만 |
|---|
| 2026.02.19 | ₩35,903 | ₩36,351 | ₩35,903 | ₩36,318 | +1.15% | 30.7만 |
|---|
| 2026.02.18 | ₩36,077 | ₩36,264 | ₩36,070 | ₩36,117 | +0.11% | 9.7천 |
|---|
| 2026.02.17 | ₩36,585 | ₩36,612 | ₩35,902 | ₩36,131 | -1.24% | 3만 |
|---|
| 2026.02.13 | ₩35,984 | ₩36,358 | ₩35,850 | ₩36,318 | +0.93% | 2.7만 |
|---|
| 2026.02.12 | ₩36,759 | ₩36,893 | ₩35,970 | ₩36,144 | -1.67% | 1.7만 |
|---|
| 2026.02.11 | ₩36,853 | ₩36,960 | ₩36,501 | ₩36,585 | -0.73% | 2만 |
|---|
| 2026.02.10 | ₩36,612 | ₩36,732 | ₩36,438 | ₩36,572 | -0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩36,318 | ₩36,478 | ₩36,318 | ₩36,318 | 0.00% | 2만 |
|---|
| 2026.02.06 | ₩36,010 | ₩36,465 | ₩36,010 | ₩36,465 | +1.26% | 8.2천 |
|---|
| 2026.02.05 | ₩35,783 | ₩35,903 | ₩35,516 | ₩35,586 | -0.55% | 4.3만 |
|---|
| 2026.02.04 | ₩35,328 | ₩35,903 | ₩35,328 | ₩35,823 | +1.40% | 2만 |
|---|
| 2026.02.03 | ₩35,355 | ₩35,569 | ₩34,834 | ₩35,141 | -0.61% | 6.5만 |
|---|
| 2026.02.02 | ₩35,021 | ₩35,355 | ₩35,021 | ₩35,302 | +0.80% | 1.1만 |
|---|
| 2026.01.30 | ₩35,248 | ₩35,315 | ₩34,967 | ₩35,221 | -0.08% | 2.2만 |
|---|
| 2026.01.29 | ₩35,529 | ₩35,596 | ₩35,034 | ₩35,368 | -0.45% | 2.3만 |
|---|
| 2026.01.28 | ₩35,529 | ₩35,556 | ₩35,302 | ₩35,347 | -0.51% | 5.3만 |
|---|
| 2026.01.27 | ₩35,609 | ₩35,649 | ₩35,405 | ₩35,479 | -0.36% | 8.2천 |
|---|
| 2026.01.26 | ₩35,756 | ₩35,840 | ₩35,609 | ₩35,704 | -0.15% | 2만 |
|---|
| 2026.01.23 | ₩36,010 | ₩36,010 | ₩35,516 | ₩35,609 | -1.11% | 2.5만 |
|---|
| 2026.01.22 | ₩36,264 | ₩36,264 | ₩36,066 | ₩36,131 | -0.37% | 4.2만 |
|---|
| 2026.01.21 | ₩35,783 | ₩36,181 | ₩35,663 | ₩36,104 | +0.90% | 3.9만 |
|---|
| 2026.01.20 | ₩35,422 | ₩35,663 | ₩35,288 | ₩35,355 | -0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩36,010 | ₩36,010 | ₩35,770 | ₩35,863 | -0.41% | 3.2만 |
|---|
| 2026.01.15 | ₩35,609 | ₩35,997 | ₩35,609 | ₩35,985 | +1.06% | 7.1만 |
|---|
| 2026.01.14 | ₩35,355 | ₩35,516 | ₩35,311 | ₩35,502 | +0.42% | 1.4만 |
|---|
| 2026.01.13 | ₩35,516 | ₩35,516 | ₩35,231 | ₩35,368 | -0.41% | 8.1천 |
|---|
| 2026.01.12 | ₩35,435 | ₩35,449 | ₩35,261 | ₩35,399 | -0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩35,181 | ₩35,511 | ₩35,181 | ₩35,328 | +0.42% | 1.5만 |
|---|
| 2026.01.08 | ₩34,646 | ₩35,141 | ₩34,606 | ₩35,021 | +1.08% | 1.1만 |
|---|
| 2026.01.07 | ₩34,954 | ₩34,954 | ₩34,583 | ₩34,686 | -0.77% | 1만 |
|---|
| 2026.01.06 | ₩34,499 | ₩34,967 | ₩34,419 | ₩34,874 | +1.09% | 1.8만 |
|---|
| 2026.01.05 | ₩34,045 | ₩34,686 | ₩34,045 | ₩34,593 | +1.61% | 3.8만 |
|---|
| 2026.01.02 | ₩33,764 | ₩34,004 | ₩33,650 | ₩33,940 | +0.52% | 1.2만 |
|---|
| 2025.12.31 | ₩34,018 | ₩34,071 | ₩33,737 | ₩33,750 | -0.79% | 3.9만 |
|---|
| 2025.12.30 | ₩34,192 | ₩34,232 | ₩34,111 | ₩34,138 | -0.16% | 6.6만 |
|---|
| 2025.12.29 | ₩34,285 | ₩34,325 | ₩34,165 | ₩34,241 | -0.13% | 1.3만 |
|---|
| 2025.12.26 | ₩34,379 | ₩34,379 | ₩34,178 | ₩34,339 | -0.12% | 2.8만 |
|---|
| 2025.12.24 | ₩34,285 | ₩34,392 | ₩34,165 | ₩34,392 | +0.31% | 2.5만 |
|---|
| 2025.12.23 | ₩34,272 | ₩34,366 | ₩34,178 | ₩34,312 | +0.12% | 3.6만 |
|---|
| 2025.12.22 | ₩34,045 | ₩34,446 | ₩34,045 | ₩34,295 | +0.73% | 1.6만 |
|---|
| 2025.12.19 | ₩34,085 | ₩34,125 | ₩34,004 | ₩34,071 | -0.04% | 5.9천 |
|---|
| 2025.12.18 | ₩34,299 | ₩34,416 | ₩34,111 | ₩34,245 | -0.16% | 3.7만 |
|---|
| 2025.12.17 | ₩34,218 | ₩34,499 | ₩34,125 | ₩34,178 | -0.12% | 12만 |
|---|
| 2025.12.16 | ₩34,446 | ₩34,473 | ₩34,098 | ₩34,259 | -0.54% | 1만 |
|---|
| 2025.12.15 | ₩34,620 | ₩34,700 | ₩34,307 | ₩34,526 | -0.27% | 1.1만 |
|---|
| 2025.12.12 | ₩34,860 | ₩34,941 | ₩34,459 | ₩34,566 | -0.84% | 4.7만 |
|---|
| 2025.12.11 | ₩34,513 | ₩34,887 | ₩34,513 | ₩34,887 | +1.08% | 16.4만 |
|---|
| 2025.12.10 | ₩34,071 | ₩34,589 | ₩34,018 | ₩34,579 | +1.49% | 12.8만 |
|---|
| 2025.12.09 | ₩34,178 | ₩34,192 | ₩33,964 | ₩33,964 | -0.63% | 5.2만 |
|---|
| 2025.12.08 | ₩34,379 | ₩34,406 | ₩34,030 | ₩34,111 | -0.78% | 1.7만 |
|---|
| 2025.12.05 | ₩34,513 | ₩34,626 | ₩34,388 | ₩34,432 | -0.23% | 4.1만 |
|---|
| 2025.12.04 | ₩34,446 | ₩34,582 | ₩34,379 | ₩34,499 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩34,125 | ₩34,486 | ₩34,125 | ₩34,466 | +1.00% | 7.1천 |
|---|
| 2025.12.02 | ₩34,299 | ₩34,299 | ₩34,085 | ₩34,138 | -0.47% | 2만 |
|---|
| 2025.12.01 | ₩34,165 | ₩34,473 | ₩34,152 | ₩34,218 | +0.16% | 1.3만 |
|---|
| 2025.11.28 | ₩34,325 | ₩34,432 | ₩34,299 | ₩34,325 | 0.00% | 8천 |
|---|
| 2025.11.26 | ₩34,111 | ₩34,459 | ₩34,111 | ₩34,312 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩33,684 | ₩34,218 | ₩33,684 | ₩34,218 | +1.59% | 1.6만 |
|---|
| 2025.11.24 | ₩33,577 | ₩33,630 | ₩33,296 | ₩33,590 | +0.04% | 6.4만 |
|---|
| 2025.11.21 | ₩32,721 | ₩33,563 | ₩32,721 | ₩33,483 | +2.33% | 1.5만 |
|---|
| 2025.11.20 | ₩33,095 | ₩33,135 | ₩32,507 | ₩32,507 | -1.78% | 1.2만 |
|---|
| 2025.11.19 | ₩32,814 | ₩32,855 | ₩32,706 | ₩32,829 | +0.04% | 2.1만 |
|---|
| 2025.11.18 | ₩32,707 | ₩32,975 | ₩32,600 | ₩32,855 | +0.45% | 17.8만 |
|---|
| 2025.11.17 | ₩33,336 | ₩33,376 | ₩32,707 | ₩32,761 | -1.72% | 1.4만 |
|---|
| 2025.11.14 | ₩32,654 | ₩33,430 | ₩32,654 | ₩33,328 | +2.06% | 2만 |
|---|
| 2025.11.13 | ₩33,737 | ₩33,884 | ₩33,456 | ₩33,456 | -0.83% | 6.6천 |
|---|
| 2025.11.12 | ₩34,063 | ₩34,063 | ₩33,924 | ₩33,938 | -0.37% | 8.4천 |
|---|
| 2025.11.11 | ₩33,804 | ₩33,924 | ₩33,653 | ₩33,884 | +0.24% | 7.9천 |
|---|
| 2025.11.10 | ₩33,670 | ₩33,791 | ₩33,456 | ₩33,696 | +0.08% | 3.1만 |
|---|
| 2025.11.07 | ₩33,015 | ₩33,510 | ₩33,015 | ₩33,510 | +1.50% | 2.4만 |
|---|
| 2025.11.06 | ₩33,403 | ₩33,467 | ₩33,095 | ₩33,216 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩33,403 | ₩33,536 | ₩33,135 | ₩33,309 | -0.28% | 6.5만 |
|---|
| 2025.11.04 | ₩33,483 | ₩33,483 | ₩33,122 | ₩33,244 | -0.71% | 1.1만 |
|---|
| 2025.11.03 | ₩33,363 | ₩33,510 | ₩33,202 | ₩33,510 | +0.44% | 9.4천 |
|---|
| 2025.10.31 | ₩33,282 | ₩33,603 | ₩33,226 | ₩33,603 | +0.96% | 1만 |
|---|
| 2025.10.30 | ₩33,430 | ₩33,750 | ₩33,349 | ₩33,416 | -0.04% | 2.2만 |
|---|
| 2025.10.29 | ₩33,817 | ₩34,071 | ₩33,590 | ₩33,643 | -0.51% | 2.9만 |
|---|
| 2025.10.28 | ₩34,245 | ₩34,245 | ₩33,911 | ₩34,031 | -0.62% | 1.3만 |
|---|
| 2025.10.27 | ₩34,459 | ₩34,459 | ₩34,259 | ₩34,299 | -0.47% | 7.1천 |
|---|
| 2025.10.24 | ₩34,579 | ₩34,579 | ₩34,259 | ₩34,285 | -0.85% | 1.4만 |
|---|
| 2025.10.23 | ₩34,085 | ₩34,309 | ₩33,991 | ₩34,309 | +0.66% | 1.6만 |
|---|
| 2025.10.22 | ₩34,244 | ₩34,244 | ₩33,884 | ₩33,884 | -1.05% | 1.1만 |
|---|
| 2025.10.21 | ₩34,098 | ₩34,312 | ₩33,964 | ₩34,272 | +0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩33,978 | ₩34,129 | ₩33,974 | ₩34,093 | +0.34% | 1.7만 |
|---|
| 2025.10.17 | ₩33,563 | ₩33,788 | ₩33,550 | ₩33,788 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩33,978 | ₩33,978 | ₩33,483 | ₩33,577 | -1.18% | 1.2만 |
|---|
| 2025.10.15 | ₩33,991 | ₩34,172 | ₩33,857 | ₩33,857 | -0.39% | 1.1만 |
|---|
| 2025.10.14 | ₩33,122 | ₩33,884 | ₩33,122 | ₩33,817 | +2.10% | 1.6만 |
|---|
| 2025.10.13 | ₩33,095 | ₩33,450 | ₩33,095 | ₩33,442 | +1.05% | 8.1천 |
|---|
| 2025.10.10 | ₩33,737 | ₩33,777 | ₩32,961 | ₩32,961 | -2.30% | 3.8만 |
|---|