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 | ₩36,970 | ₩37,010 | ₩36,943 | ₩36,943 | -0.07% | 4.7천 |
| 2026.10.08 | ₩36,576 | ₩36,883 | ₩36,409 | ₩36,876 | +0.82% | 1만 |
| 2026.10.07 | ₩36,903 | ₩36,903 | ₩36,516 | ₩36,636 | -0.72% | 9.7천 |
| 2026.10.06 | ₩37,311 | ₩37,317 | ₩37,077 | ₩37,130 | -0.48% | 1.5만 |
| 2026.10.05 | ₩36,890 | ₩37,344 | ₩36,890 | ₩37,210 | +0.87% | 9.8천 |
| 2026.10.02 | ₩37,077 | ₩37,124 | ₩36,957 | ₩36,957 | -0.32% | 1.3만 |
| 2026.10.01 | ₩36,382 | ₩36,689 | ₩36,314 | ₩36,649 | +0.73% | 1.7만 |
| 2026.09.30 | ₩36,703 | ₩36,750 | ₩36,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,436 |
| -0.73% |
| 1.4만 |
| 2026.09.29 | ₩36,957 | ₩36,957 | ₩36,623 | ₩36,764 | -0.52% | 1.2만 |
|---|
| 2026.09.28 | ₩37,050 | ₩37,050 | ₩36,756 | ₩36,876 | -0.47% | 9천 |
|---|
| 2026.09.25 | ₩37,210 | ₩37,264 | ₩37,023 | ₩37,250 | +0.11% | 4.2천 |
|---|
| 2026.09.24 | ₩37,117 | ₩37,144 | ₩36,917 | ₩37,130 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩37,197 | ₩37,284 | ₩37,141 | ₩37,141 | -0.15% | 7.4천 |
|---|
| 2026.09.22 | ₩37,411 | ₩37,451 | ₩37,250 | ₩37,404 | -0.02% | 1.2만 |
|---|
| 2026.09.21 | ₩37,304 | ₩37,304 | ₩37,170 | ₩37,170 | -0.36% | 4.8천 |
|---|
| 2026.09.18 | ₩37,464 | ₩37,464 | ₩37,104 | ₩37,144 | -0.86% | 6.7천 |
|---|
| 2026.09.17 | ₩37,624 | ₩37,624 | ₩37,353 | ₩37,353 | -0.72% | 6.6천 |
|---|
| 2026.09.16 | ₩37,371 | ₩37,611 | ₩37,063 | ₩37,317 | -0.14% | 5.4천 |
|---|
| 2026.09.15 | ₩37,518 | ₩37,518 | ₩37,277 | ₩37,304 | -0.57% | 3.4천 |
|---|
| 2026.09.14 | ₩37,624 | ₩37,651 | ₩37,397 | ₩37,504 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩37,798 | ₩37,798 | ₩37,598 | ₩37,705 | -0.25% | 8천 |
|---|
| 2026.09.10 | ₩37,558 | ₩37,598 | ₩37,317 | ₩37,437 | -0.32% | 5.7천 |
|---|
| 2026.09.09 | ₩38,079 | ₩38,079 | ₩37,731 | ₩37,758 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩38,546 | ₩38,546 | ₩38,212 | ₩38,212 | -0.87% | 8.5천 |
|---|
| 2026.09.04 | ₩38,573 | ₩38,680 | ₩38,573 | ₩38,672 | +0.26% | 7.6천 |
|---|
| 2026.09.03 | ₩38,693 | ₩38,773 | ₩38,573 | ₩38,746 | +0.14% | 1.1만 |
|---|
| 2026.09.02 | ₩38,506 | ₩38,680 | ₩38,506 | ₩38,519 | +0.03% | 8.4천 |
|---|
| 2026.09.01 | ₩38,546 | ₩38,639 | ₩38,287 | ₩38,287 | -0.67% | 2.5만 |
|---|
| 2026.08.31 | ₩38,693 | ₩38,704 | ₩38,626 | ₩38,704 | +0.03% | 3.9천 |
|---|
| 2026.08.28 | ₩39,120 | ₩39,120 | ₩38,893 | ₩38,931 | -0.48% | 9.5천 |
|---|
| 2026.08.27 | ₩39,160 | ₩39,227 | ₩38,973 | ₩39,134 | -0.07% | 1.3만 |
|---|
| 2026.08.26 | ₩39,054 | ₩39,321 | ₩39,054 | ₩39,192 | +0.36% | 5.3천 |
|---|
| 2026.08.25 | ₩39,000 | ₩39,094 | ₩39,000 | ₩39,094 | +0.24% | 5천 |
|---|
| 2026.08.24 | ₩39,282 | ₩39,307 | ₩39,134 | ₩39,214 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩39,387 | ₩39,387 | ₩39,120 | ₩39,281 | -0.27% | 2.5만 |
|---|
| 2026.08.20 | ₩39,040 | ₩39,321 | ₩39,040 | ₩39,147 | +0.27% | 2.6만 |
|---|
| 2026.08.19 | ₩39,441 | ₩39,546 | ₩39,305 | ₩39,305 | -0.35% | 7.6천 |
|---|
| 2026.08.18 | ₩39,281 | ₩39,307 | ₩39,054 | ₩39,054 | -0.58% | 9.1천 |
|---|
| 2026.08.17 | ₩39,361 | ₩39,361 | ₩39,214 | ₩39,241 | -0.31% | 7.1천 |
|---|
| 2026.08.14 | ₩39,387 | ₩39,441 | ₩39,321 | ₩39,421 | +0.08% | 3.2천 |
|---|
| 2026.08.13 | ₩39,187 | ₩39,334 | ₩39,040 | ₩39,321 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩39,027 | ₩39,180 | ₩38,800 | ₩39,067 | +0.10% | 9.4천 |
|---|
| 2026.08.11 | ₩38,826 | ₩39,134 | ₩38,826 | ₩39,013 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩38,887 | ₩38,891 | ₩38,773 | ₩38,773 | -0.29% | 1.5만 |
|---|
| 2026.08.07 | ₩39,013 | ₩39,147 | ₩39,007 | ₩39,044 | +0.08% | 1.2만 |
|---|
| 2026.08.06 | ₩39,187 | ₩39,187 | ₩38,813 | ₩38,840 | -0.89% | 2.6만 |
|---|
| 2026.08.05 | ₩39,414 | ₩39,414 | ₩39,054 | ₩39,072 | -0.87% | 8.3천 |
|---|
| 2026.08.04 | ₩38,766 | ₩39,314 | ₩38,766 | ₩39,297 | +1.37% | 3.1천 |
|---|
| 2026.08.03 | ₩38,292 | ₩38,653 | ₩38,292 | ₩38,613 | +0.84% | 2.1만 |
|---|
| 2026.07.31 | ₩38,079 | ₩38,172 | ₩37,731 | ₩38,025 | -0.14% | 7.1천 |
|---|
| 2026.07.30 | ₩37,985 | ₩38,025 | ₩37,558 | ₩37,945 | -0.11% | 1.1만 |
|---|
| 2026.07.29 | ₩38,212 | ₩38,418 | ₩37,851 | ₩37,892 | -0.84% | 1.4만 |
|---|
| 2026.07.28 | ₩37,865 | ₩38,344 | ₩37,865 | ₩38,267 | +1.06% | 7.7천 |
|---|
| 2026.07.27 | ₩37,731 | ₩37,892 | ₩37,598 | ₩37,758 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩37,518 | ₩37,604 | ₩37,491 | ₩37,491 | -0.07% | 7천 |
|---|
| 2026.07.23 | ₩37,237 | ₩37,317 | ₩37,117 | ₩37,317 | +0.22% | 9.6천 |
|---|
| 2026.07.22 | ₩37,671 | ₩37,671 | ₩37,415 | ₩37,415 | -0.68% | 1.3만 |
|---|
| 2026.07.21 | ₩37,745 | ₩37,765 | ₩37,571 | ₩37,663 | -0.22% | 7.3천 |
|---|
| 2026.07.20 | ₩37,892 | ₩37,892 | ₩37,664 | ₩37,664 | -0.60% | 5.9천 |
|---|
| 2026.07.17 | ₩37,958 | ₩38,312 | ₩37,918 | ₩37,948 | -0.03% | 4.1천 |
|---|
| 2026.07.16 | ₩37,664 | ₩38,332 | ₩37,664 | ₩38,332 | +1.77% | 7.5천 |
|---|
| 2026.07.15 | ₩37,798 | ₩37,892 | ₩37,598 | ₩37,651 | -0.39% | 1.2만 |
|---|
| 2026.07.14 | ₩37,758 | ₩37,878 | ₩37,544 | ₩37,544 | -0.57% | 4.9천 |
|---|
| 2026.07.13 | ₩37,664 | ₩37,865 | ₩37,604 | ₩37,731 | +0.18% | 2.5만 |
|---|
| 2026.07.10 | ₩37,691 | ₩37,731 | ₩37,638 | ₩37,651 | -0.11% | 6.5천 |
|---|
| 2026.07.09 | ₩37,411 | ₩37,618 | ₩37,344 | ₩37,598 | +0.50% | 5만 |
|---|
| 2026.07.08 | ₩37,464 | ₩37,464 | ₩37,117 | ₩37,250 | -0.57% | 2.1만 |
|---|
| 2026.07.07 | ₩38,038 | ₩38,038 | ₩37,644 | ₩37,731 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩38,159 | ₩38,159 | ₩37,933 | ₩37,972 | -0.49% | 2.3만 |
|---|
| 2026.07.02 | ₩38,225 | ₩38,292 | ₩37,691 | ₩37,942 | -0.74% | 1.3만 |
|---|
| 2026.07.01 | ₩38,199 | ₩38,519 | ₩38,038 | ₩38,041 | -0.41% | 4.3만 |
|---|
| 2026.06.30 | ₩37,825 | ₩38,346 | ₩37,745 | ₩38,346 | +1.38% | 1.6만 |
|---|
| 2026.06.29 | ₩37,851 | ₩37,958 | ₩37,644 | ₩37,785 | -0.18% | 12.8만 |
|---|
| 2026.06.26 | ₩37,691 | ₩38,065 | ₩37,671 | ₩38,065 | +0.99% | 1.6만 |
|---|
| 2026.06.25 | ₩37,397 | ₩37,958 | ₩37,397 | ₩37,838 | +1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩36,489 | ₩37,157 | ₩36,489 | ₩37,077 | +1.61% | 7천 |
|---|
| 2026.06.23 | ₩36,342 | ₩36,743 | ₩36,342 | ₩36,543 | +0.55% | 2.1만 |
|---|
| 2026.06.22 | ₩36,716 | ₩36,937 | ₩36,676 | ₩36,703 | -0.04% | 20.8만 |
|---|
| 2026.06.18 | ₩36,369 | ₩36,863 | ₩36,369 | ₩36,863 | +1.36% | 61.6만 |
|---|
| 2026.06.17 | ₩36,689 | ₩36,870 | ₩36,048 | ₩36,048 | -1.75% | 58.2만 |
|---|
| 2026.06.16 | ₩36,890 | ₩36,890 | ₩36,529 | ₩36,529 | -0.98% | 58만 |
|---|
| 2026.06.15 | ₩36,890 | ₩37,010 | ₩36,449 | ₩36,609 | -0.76% | 55만 |
|---|
| 2026.06.12 | ₩36,329 | ₩36,596 | ₩36,155 | ₩36,476 | +0.40% | 55.8만 |
|---|
| 2026.06.11 | ₩35,795 | ₩36,155 | ₩35,568 | ₩36,125 | +0.92% | 54.3만 |
|---|
| 2026.06.10 | ₩35,835 | ₩36,169 | ₩35,294 | ₩35,523 | -0.87% | 54.6만 |
|---|
| 2026.06.09 | ₩35,688 | ₩36,155 | ₩35,474 | ₩35,919 | +0.65% | 1.5만 |
|---|
| 2026.06.08 | ₩35,648 | ₩35,714 | ₩35,407 | ₩35,481 | -0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩35,741 | ₩35,741 | ₩35,291 | ₩35,403 | -0.95% | 1.7만 |
|---|
| 2026.06.04 | ₩35,768 | ₩35,808 | ₩35,661 | ₩35,741 | -0.07% | 2만 |
|---|
| 2026.06.03 | ₩35,608 | ₩35,608 | ₩35,481 | ₩35,594 | -0.04% | 5만 |
|---|
| 2026.06.02 | ₩35,394 | ₩35,741 | ₩35,394 | ₩35,661 | +0.75% | 7.6천 |
|---|
| 2026.06.01 | ₩35,421 | ₩35,541 | ₩35,140 | ₩35,479 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩35,735 | ₩35,821 | ₩35,634 | ₩35,634 | -0.28% | 18만 |
|---|
| 2026.05.28 | ₩35,608 | ₩35,775 | ₩35,608 | ₩35,701 | +0.26% | 3.4천 |
|---|
| 2026.05.27 | ₩36,207 | ₩36,207 | ₩35,741 | ₩35,741 | -1.29% | 1.1만 |
|---|
| 2026.05.26 | ₩35,835 | ₩36,075 | ₩35,808 | ₩36,022 | +0.52% | 1.5만 |
|---|
| 2026.05.22 | ₩35,421 | ₩35,568 | ₩35,320 | ₩35,527 | +0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,127 | ₩35,381 | ₩34,886 | ₩35,314 | +0.53% | 4.2만 |
|---|
| 2026.05.20 | ₩34,886 | ₩35,327 | ₩34,593 | ₩35,327 | +1.26% | 4.6천 |
|---|
| 2026.05.19 | ₩34,993 | ₩34,993 | ₩34,659 | ₩34,673 | -0.92% | 8천 |
|---|
| 2026.05.18 | ₩34,926 | ₩35,077 | ₩34,860 | ₩35,033 | +0.31% | 1.1만 |
|---|
| 2026.05.15 | ₩35,127 | ₩35,127 | ₩34,697 | ₩34,697 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩35,234 | ₩35,341 | ₩35,154 | ₩35,234 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,407 | ₩35,407 | ₩35,020 | ₩35,137 | -0.76% | 1만 |
|---|
| 2026.05.12 | ₩35,755 | ₩35,755 | ₩35,174 | ₩35,274 | -1.34% | 2.5만 |
|---|
| 2026.05.11 | ₩36,008 | ₩36,008 | ₩35,633 | ₩35,661 | -0.96% | 7.2천 |
|---|
| 2026.05.08 | ₩36,075 | ₩36,075 | ₩35,768 | ₩35,796 | -0.77% | 2.5만 |
|---|
| 2026.05.07 | ₩36,209 | ₩36,436 | ₩35,736 | ₩35,736 | -1.31% | 5.5만 |
|---|
| 2026.05.06 | ₩36,048 | ₩36,195 | ₩35,888 | ₩35,942 | -0.30% | 2만 |
|---|
| 2026.05.05 | ₩35,541 | ₩35,942 | ₩35,501 | ₩35,875 | +0.94% | 1.4만 |
|---|
| 2026.05.04 | ₩35,554 | ₩35,835 | ₩35,312 | ₩35,450 | -0.29% | 1.3만 |
|---|
| 2026.05.01 | ₩35,968 | ₩35,968 | ₩35,701 | ₩35,704 | -0.74% | 6.8천 |
|---|
| 2026.04.30 | ₩35,554 | ₩36,088 | ₩35,554 | ₩36,032 | +1.34% | 8.4천 |
|---|
| 2026.04.29 | ₩35,741 | ₩35,821 | ₩35,327 | ₩35,467 | -0.77% | 1.4만 |
|---|
| 2026.04.28 | ₩36,195 | ₩36,195 | ₩35,668 | ₩35,783 | -1.14% | 2만 |
|---|
| 2026.04.27 | ₩36,169 | ₩36,543 | ₩36,002 | ₩36,209 | +0.11% | 8.9천 |
|---|
| 2026.04.24 | ₩36,088 | ₩36,088 | ₩35,875 | ₩36,048 | -0.11% | 6.1천 |
|---|
| 2026.04.23 | ₩36,115 | ₩36,162 | ₩36,048 | ₩36,076 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩36,396 | ₩36,396 | ₩35,895 | ₩35,988 | -1.12% | 5천 |
|---|
| 2026.04.21 | ₩36,235 | ₩36,449 | ₩35,954 | ₩35,954 | -0.78% | 1.3만 |
|---|
| 2026.04.20 | ₩35,768 | ₩36,142 | ₩35,768 | ₩36,092 | +0.91% | 3.1만 |
|---|
| 2026.04.17 | ₩35,608 | ₩36,182 | ₩35,608 | ₩35,959 | +0.99% | 2.6만 |
|---|
| 2026.04.16 | ₩35,341 | ₩35,568 | ₩35,341 | ₩35,407 | +0.19% | 1.1만 |
|---|
| 2026.04.15 | ₩35,661 | ₩35,821 | ₩35,341 | ₩35,474 | -0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩35,674 | ₩35,735 | ₩35,527 | ₩35,610 | -0.18% | 6.6천 |
|---|
| 2026.04.13 | ₩35,154 | ₩35,514 | ₩35,113 | ₩35,514 | +1.03% | 1.4만 |
|---|
| 2026.04.10 | ₩35,354 | ₩35,354 | ₩35,154 | ₩35,180 | -0.49% | 8.5천 |
|---|
| 2026.04.09 | ₩34,913 | ₩35,407 | ₩34,913 | ₩35,394 | +1.38% | 1.5만 |
|---|
| 2026.04.08 | ₩35,087 | ₩35,274 | ₩35,087 | ₩35,175 | +0.25% | 1.4만 |
|---|
| 2026.04.07 | ₩33,978 | ₩34,219 | ₩33,978 | ₩34,175 | +0.58% | 5.3만 |
|---|
| 2026.04.06 | ₩33,778 | ₩34,085 | ₩33,778 | ₩34,032 | +0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩33,484 | ₩33,938 | ₩33,404 | ₩33,891 | +1.22% | 8.8천 |
|---|
| 2026.04.01 | ₩33,911 | ₩34,179 | ₩33,831 | ₩33,911 | 0.00% | 3.1만 |
|---|
| 2026.03.31 | ₩33,297 | ₩33,711 | ₩33,097 | ₩33,656 | +1.08% | 4.1만 |
|---|
| 2026.03.30 | ₩33,324 | ₩33,324 | ₩32,756 | ₩32,843 | -1.44% | 1.3만 |
|---|
| 2026.03.27 | ₩33,310 | ₩33,310 | ₩32,963 | ₩32,976 | -1.00% | 6.8천 |
|---|
| 2026.03.26 | ₩33,764 | ₩34,018 | ₩33,497 | ₩33,537 | -0.67% | 7.8천 |
|---|
| 2026.03.25 | ₩34,072 | ₩34,165 | ₩33,604 | ₩33,898 | -0.51% | 1.1만 |
|---|
| 2026.03.24 | ₩33,270 | ₩33,938 | ₩33,270 | ₩33,738 | +1.41% | 1.3만 |
|---|
| 2026.03.23 | ₩33,671 | ₩33,951 | ₩33,497 | ₩33,497 | -0.52% | 1.3만 |
|---|
| 2026.03.20 | ₩33,511 | ₩33,511 | ₩32,923 | ₩32,950 | -1.67% | 8.9천 |
|---|
| 2026.03.19 | ₩33,492 | ₩33,564 | ₩33,270 | ₩33,537 | +0.14% | 9.9천 |
|---|
| 2026.03.18 | ₩33,898 | ₩33,951 | ₩33,664 | ₩33,698 | -0.59% | 1.1만 |
|---|
| 2026.03.17 | ₩34,005 | ₩34,259 | ₩34,005 | ₩34,085 | +0.24% | 2.1만 |
|---|
| 2026.03.16 | ₩34,058 | ₩34,098 | ₩33,791 | ₩33,803 | -0.75% | 1.6만 |
|---|
| 2026.03.13 | ₩33,898 | ₩34,005 | ₩33,598 | ₩33,670 | -0.67% | 5.7천 |
|---|
| 2026.03.12 | ₩33,938 | ₩34,072 | ₩33,644 | ₩33,658 | -0.83% | 3.9만 |
|---|
| 2026.03.11 | ₩34,219 | ₩34,379 | ₩34,072 | ₩34,259 | +0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩34,713 | ₩34,926 | ₩34,432 | ₩34,459 | -0.73% | 3.1만 |
|---|
| 2026.03.09 | ₩34,339 | ₩34,782 | ₩33,778 | ₩34,766 | +1.24% | 2.1만 |
|---|
| 2026.03.06 | ₩34,967 | ₩34,967 | ₩34,539 | ₩34,579 | -1.11% | 4만 |
|---|
| 2026.03.05 | ₩35,471 | ₩35,674 | ₩35,180 | ₩35,394 | -0.22% | 2.6만 |
|---|
| 2026.03.04 | ₩35,835 | ₩35,868 | ₩35,581 | ₩35,808 | -0.07% | 9.9천 |
|---|
| 2026.03.03 | ₩35,407 | ₩35,821 | ₩35,100 | ₩35,688 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩35,648 | ₩36,182 | ₩35,648 | ₩36,048 | +1.12% | 1.4만 |
|---|
| 2026.02.27 | ₩35,821 | ₩35,959 | ₩35,614 | ₩35,959 | +0.38% | 3.1만 |
|---|
| 2026.02.26 | ₩36,088 | ₩36,222 | ₩35,901 | ₩36,178 | +0.25% | 9.9천 |
|---|
| 2026.02.25 | ₩36,195 | ₩36,195 | ₩35,648 | ₩36,062 | -0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩35,808 | ₩35,995 | ₩35,808 | ₩35,982 | +0.48% | 1.8만 |
|---|
| 2026.02.23 | ₩36,382 | ₩36,382 | ₩35,634 | ₩35,674 | -1.95% | 1.7만 |
|---|
| 2026.02.20 | ₩36,129 | ₩36,476 | ₩36,115 | ₩36,338 | +0.58% | 9.9만 |
|---|
| 2026.02.19 | ₩35,861 | ₩36,309 | ₩35,861 | ₩36,275 | +1.15% | 30.7만 |
|---|
| 2026.02.18 | ₩36,035 | ₩36,222 | ₩36,028 | ₩36,075 | +0.11% | 9.7천 |
|---|
| 2026.02.17 | ₩36,543 | ₩36,569 | ₩35,860 | ₩36,088 | -1.24% | 3만 |
|---|
| 2026.02.13 | ₩35,942 | ₩36,316 | ₩35,808 | ₩36,275 | +0.93% | 2.7만 |
|---|
| 2026.02.12 | ₩36,716 | ₩36,850 | ₩35,928 | ₩36,102 | -1.67% | 1.7만 |
|---|
| 2026.02.11 | ₩36,810 | ₩36,917 | ₩36,458 | ₩36,543 | -0.73% | 2만 |
|---|
| 2026.02.10 | ₩36,569 | ₩36,689 | ₩36,396 | ₩36,529 | -0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩36,275 | ₩36,436 | ₩36,275 | ₩36,275 | 0.00% | 2만 |
|---|
| 2026.02.06 | ₩35,968 | ₩36,422 | ₩35,968 | ₩36,422 | +1.26% | 8.2천 |
|---|
| 2026.02.05 | ₩35,741 | ₩35,861 | ₩35,474 | ₩35,545 | -0.55% | 4.3만 |
|---|
| 2026.02.04 | ₩35,287 | ₩35,861 | ₩35,287 | ₩35,781 | +1.40% | 2만 |
|---|
| 2026.02.03 | ₩35,314 | ₩35,527 | ₩34,793 | ₩35,100 | -0.61% | 6.5만 |
|---|
| 2026.02.02 | ₩34,980 | ₩35,314 | ₩34,980 | ₩35,260 | +0.80% | 1.1만 |
|---|
| 2026.01.30 | ₩35,207 | ₩35,274 | ₩34,926 | ₩35,180 | -0.08% | 2.2만 |
|---|
| 2026.01.29 | ₩35,487 | ₩35,554 | ₩34,993 | ₩35,327 | -0.45% | 2.3만 |
|---|
| 2026.01.28 | ₩35,487 | ₩35,514 | ₩35,260 | ₩35,306 | -0.51% | 5.3만 |
|---|
| 2026.01.27 | ₩35,568 | ₩35,608 | ₩35,363 | ₩35,438 | -0.36% | 8.2천 |
|---|
| 2026.01.26 | ₩35,714 | ₩35,799 | ₩35,568 | ₩35,662 | -0.15% | 2만 |
|---|
| 2026.01.23 | ₩35,968 | ₩35,968 | ₩35,474 | ₩35,568 | -1.11% | 2.5만 |
|---|
| 2026.01.22 | ₩36,222 | ₩36,222 | ₩36,024 | ₩36,088 | -0.37% | 4.2만 |
|---|
| 2026.01.21 | ₩35,741 | ₩36,139 | ₩35,621 | ₩36,062 | +0.90% | 3.9만 |
|---|
| 2026.01.20 | ₩35,381 | ₩35,621 | ₩35,247 | ₩35,314 | -0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩35,968 | ₩35,968 | ₩35,728 | ₩35,821 | -0.41% | 3.2만 |
|---|
| 2026.01.15 | ₩35,568 | ₩35,955 | ₩35,568 | ₩35,943 | +1.06% | 7.1만 |
|---|
| 2026.01.14 | ₩35,314 | ₩35,474 | ₩35,270 | ₩35,461 | +0.42% | 1.4만 |
|---|
| 2026.01.13 | ₩35,474 | ₩35,474 | ₩35,190 | ₩35,327 | -0.41% | 8.1천 |
|---|
| 2026.01.12 | ₩35,394 | ₩35,407 | ₩35,220 | ₩35,358 | -0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩35,140 | ₩35,470 | ₩35,140 | ₩35,287 | +0.42% | 1.5만 |
|---|
| 2026.01.08 | ₩34,606 | ₩35,100 | ₩34,566 | ₩34,980 | +1.08% | 1.1만 |
|---|
| 2026.01.07 | ₩34,913 | ₩34,913 | ₩34,543 | ₩34,646 | -0.77% | 1만 |
|---|
| 2026.01.06 | ₩34,459 | ₩34,926 | ₩34,379 | ₩34,833 | +1.09% | 1.8만 |
|---|
| 2026.01.05 | ₩34,005 | ₩34,646 | ₩34,005 | ₩34,552 | +1.61% | 3.8만 |
|---|
| 2026.01.02 | ₩33,724 | ₩33,965 | ₩33,611 | ₩33,901 | +0.52% | 1.2만 |
|---|
| 2025.12.31 | ₩33,978 | ₩34,032 | ₩33,698 | ₩33,711 | -0.79% | 3.9만 |
|---|
| 2025.12.30 | ₩34,152 | ₩34,192 | ₩34,072 | ₩34,098 | -0.16% | 6.6만 |
|---|
| 2025.12.29 | ₩34,245 | ₩34,285 | ₩34,125 | ₩34,201 | -0.13% | 1.3만 |
|---|
| 2025.12.26 | ₩34,339 | ₩34,339 | ₩34,138 | ₩34,299 | -0.12% | 2.8만 |
|---|
| 2025.12.24 | ₩34,245 | ₩34,352 | ₩34,125 | ₩34,352 | +0.31% | 2.5만 |
|---|
| 2025.12.23 | ₩34,232 | ₩34,325 | ₩34,138 | ₩34,272 | +0.12% | 3.6만 |
|---|
| 2025.12.22 | ₩34,005 | ₩34,406 | ₩34,005 | ₩34,255 | +0.73% | 1.6만 |
|---|
| 2025.12.19 | ₩34,045 | ₩34,085 | ₩33,965 | ₩34,032 | -0.04% | 5.9천 |
|---|
| 2025.12.18 | ₩34,259 | ₩34,376 | ₩34,072 | ₩34,205 | -0.16% | 3.7만 |
|---|
| 2025.12.17 | ₩34,179 | ₩34,459 | ₩34,085 | ₩34,138 | -0.12% | 12만 |
|---|
| 2025.12.16 | ₩34,406 | ₩34,432 | ₩34,058 | ₩34,219 | -0.54% | 1만 |
|---|
| 2025.12.15 | ₩34,579 | ₩34,659 | ₩34,267 | ₩34,486 | -0.27% | 1.1만 |
|---|
| 2025.12.12 | ₩34,820 | ₩34,900 | ₩34,419 | ₩34,526 | -0.84% | 4.7만 |
|---|
| 2025.12.11 | ₩34,472 | ₩34,846 | ₩34,472 | ₩34,846 | +1.08% | 16.4만 |
|---|
| 2025.12.10 | ₩34,032 | ₩34,548 | ₩33,978 | ₩34,539 | +1.49% | 12.8만 |
|---|
| 2025.12.09 | ₩34,138 | ₩34,152 | ₩33,925 | ₩33,925 | -0.63% | 5.2만 |
|---|
| 2025.12.08 | ₩34,339 | ₩34,366 | ₩33,990 | ₩34,072 | -0.78% | 1.7만 |
|---|
| 2025.12.05 | ₩34,472 | ₩34,586 | ₩34,348 | ₩34,392 | -0.23% | 4.1만 |
|---|
| 2025.12.04 | ₩34,406 | ₩34,542 | ₩34,339 | ₩34,459 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩34,085 | ₩34,446 | ₩34,085 | ₩34,426 | +1.00% | 7.1천 |
|---|
| 2025.12.02 | ₩34,259 | ₩34,259 | ₩34,045 | ₩34,098 | -0.47% | 2만 |
|---|
| 2025.12.01 | ₩34,125 | ₩34,432 | ₩34,112 | ₩34,179 | +0.16% | 1.3만 |
|---|
| 2025.11.28 | ₩34,285 | ₩34,392 | ₩34,259 | ₩34,285 | 0.00% | 8천 |
|---|
| 2025.11.26 | ₩34,072 | ₩34,419 | ₩34,072 | ₩34,272 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩33,644 | ₩34,179 | ₩33,644 | ₩34,179 | +1.59% | 1.6만 |
|---|
| 2025.11.24 | ₩33,537 | ₩33,591 | ₩33,257 | ₩33,551 | +0.04% | 6.4만 |
|---|
| 2025.11.21 | ₩32,683 | ₩33,524 | ₩32,683 | ₩33,444 | +2.33% | 1.5만 |
|---|
| 2025.11.20 | ₩33,057 | ₩33,097 | ₩32,469 | ₩32,469 | -1.78% | 1.2만 |
|---|
| 2025.11.19 | ₩32,776 | ₩32,816 | ₩32,668 | ₩32,791 | +0.04% | 2.1만 |
|---|
| 2025.11.18 | ₩32,669 | ₩32,936 | ₩32,562 | ₩32,816 | +0.45% | 17.8만 |
|---|
| 2025.11.17 | ₩33,297 | ₩33,337 | ₩32,669 | ₩32,723 | -1.72% | 1.4만 |
|---|
| 2025.11.14 | ₩32,616 | ₩33,391 | ₩32,616 | ₩33,289 | +2.06% | 2만 |
|---|
| 2025.11.13 | ₩33,698 | ₩33,845 | ₩33,417 | ₩33,417 | -0.83% | 6.6천 |
|---|
| 2025.11.12 | ₩34,024 | ₩34,024 | ₩33,885 | ₩33,898 | -0.37% | 8.4천 |
|---|
| 2025.11.11 | ₩33,764 | ₩33,885 | ₩33,614 | ₩33,845 | +0.24% | 7.9천 |
|---|
| 2025.11.10 | ₩33,631 | ₩33,751 | ₩33,417 | ₩33,656 | +0.08% | 3.1만 |
|---|
| 2025.11.07 | ₩32,976 | ₩33,471 | ₩32,976 | ₩33,471 | +1.50% | 2.4만 |
|---|
| 2025.11.06 | ₩33,364 | ₩33,428 | ₩33,057 | ₩33,177 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩33,364 | ₩33,497 | ₩33,097 | ₩33,270 | -0.28% | 6.5만 |
|---|
| 2025.11.04 | ₩33,444 | ₩33,444 | ₩33,083 | ₩33,205 | -0.71% | 1.1만 |
|---|
| 2025.11.03 | ₩33,324 | ₩33,471 | ₩33,163 | ₩33,471 | +0.44% | 9.4천 |
|---|
| 2025.10.31 | ₩33,244 | ₩33,564 | ₩33,187 | ₩33,564 | +0.96% | 1만 |
|---|
| 2025.10.30 | ₩33,391 | ₩33,711 | ₩33,310 | ₩33,377 | -0.04% | 2.2만 |
|---|
| 2025.10.29 | ₩33,778 | ₩34,032 | ₩33,551 | ₩33,604 | -0.51% | 2.9만 |
|---|
| 2025.10.28 | ₩34,205 | ₩34,205 | ₩33,871 | ₩33,992 | -0.62% | 1.3만 |
|---|
| 2025.10.27 | ₩34,419 | ₩34,419 | ₩34,219 | ₩34,259 | -0.47% | 7.1천 |
|---|
| 2025.10.24 | ₩34,539 | ₩34,539 | ₩34,219 | ₩34,245 | -0.85% | 1.4만 |
|---|
| 2025.10.23 | ₩34,045 | ₩34,269 | ₩33,951 | ₩34,269 | +0.66% | 1.6만 |
|---|
| 2025.10.22 | ₩34,204 | ₩34,204 | ₩33,845 | ₩33,845 | -1.05% | 1.1만 |
|---|
| 2025.10.21 | ₩34,058 | ₩34,272 | ₩33,925 | ₩34,232 | +0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩33,938 | ₩34,089 | ₩33,934 | ₩34,053 | +0.34% | 1.7만 |
|---|
| 2025.10.17 | ₩33,524 | ₩33,748 | ₩33,511 | ₩33,748 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩33,938 | ₩33,938 | ₩33,444 | ₩33,537 | -1.18% | 1.2만 |
|---|
| 2025.10.15 | ₩33,951 | ₩34,132 | ₩33,818 | ₩33,818 | -0.39% | 1.1만 |
|---|
| 2025.10.14 | ₩33,083 | ₩33,845 | ₩33,083 | ₩33,778 | +2.10% | 1.6만 |
|---|
| 2025.10.13 | ₩33,057 | ₩33,411 | ₩33,057 | ₩33,403 | +1.05% | 8.1천 |
|---|
| 2025.10.10 | ₩33,698 | ₩33,738 | ₩32,923 | ₩32,923 | -2.30% | 3.8만 |
|---|