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 | ₩36,955 | ₩36,995 | ₩36,928 | ₩36,928 | -0.07% | 4.7천 |
| 2026.10.08 | ₩36,561 | ₩36,868 | ₩36,394 | ₩36,862 | +0.82% | 1만 |
| 2026.10.07 | ₩36,888 | ₩36,888 | ₩36,501 | ₩36,621 | -0.72% | 9.7천 |
| 2026.10.06 | ₩37,295 | ₩37,302 | ₩37,062 | ₩37,115 | -0.48% | 1.5만 |
| 2026.10.05 | ₩36,875 | ₩37,329 | ₩36,875 | ₩37,195 | +0.87% | 9.8천 |
| 2026.10.02 | ₩37,062 | ₩37,109 | ₩36,942 | ₩36,942 | -0.32% | 1.3만 |
| 2026.10.01 | ₩36,368 | ₩36,675 | ₩36,299 | ₩36,635 | +0.73% | 1.7만 |
| 2026.09.30 | ₩36,688 | ₩36,735 | ₩36,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,421 |
| -0.73% |
| 1.4만 |
| 2026.09.29 | ₩36,942 | ₩36,942 | ₩36,608 | ₩36,749 | -0.52% | 1.2만 |
|---|
| 2026.09.28 | ₩37,035 | ₩37,035 | ₩36,741 | ₩36,862 | -0.47% | 9천 |
|---|
| 2026.09.25 | ₩37,195 | ₩37,249 | ₩37,008 | ₩37,235 | +0.11% | 4.2천 |
|---|
| 2026.09.24 | ₩37,102 | ₩37,129 | ₩36,902 | ₩37,115 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩37,182 | ₩37,269 | ₩37,126 | ₩37,126 | -0.15% | 7.4천 |
|---|
| 2026.09.22 | ₩37,396 | ₩37,436 | ₩37,235 | ₩37,389 | -0.02% | 1.2만 |
|---|
| 2026.09.21 | ₩37,289 | ₩37,289 | ₩37,155 | ₩37,155 | -0.36% | 4.8천 |
|---|
| 2026.09.18 | ₩37,449 | ₩37,449 | ₩37,089 | ₩37,129 | -0.86% | 6.7천 |
|---|
| 2026.09.17 | ₩37,609 | ₩37,609 | ₩37,338 | ₩37,338 | -0.72% | 6.6천 |
|---|
| 2026.09.16 | ₩37,356 | ₩37,596 | ₩37,048 | ₩37,302 | -0.14% | 5.4천 |
|---|
| 2026.09.15 | ₩37,502 | ₩37,502 | ₩37,262 | ₩37,289 | -0.57% | 3.4천 |
|---|
| 2026.09.14 | ₩37,609 | ₩37,636 | ₩37,382 | ₩37,489 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩37,783 | ₩37,783 | ₩37,583 | ₩37,689 | -0.25% | 8천 |
|---|
| 2026.09.10 | ₩37,542 | ₩37,583 | ₩37,302 | ₩37,422 | -0.32% | 5.7천 |
|---|
| 2026.09.09 | ₩38,063 | ₩38,063 | ₩37,716 | ₩37,743 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩38,530 | ₩38,530 | ₩38,197 | ₩38,197 | -0.87% | 8.5천 |
|---|
| 2026.09.04 | ₩38,557 | ₩38,664 | ₩38,557 | ₩38,656 | +0.26% | 7.6천 |
|---|
| 2026.09.03 | ₩38,677 | ₩38,757 | ₩38,557 | ₩38,731 | +0.14% | 1.1만 |
|---|
| 2026.09.02 | ₩38,490 | ₩38,664 | ₩38,490 | ₩38,504 | +0.03% | 8.4천 |
|---|
| 2026.09.01 | ₩38,530 | ₩38,624 | ₩38,271 | ₩38,271 | -0.67% | 2.5만 |
|---|
| 2026.08.31 | ₩38,677 | ₩38,688 | ₩38,611 | ₩38,688 | +0.03% | 3.9천 |
|---|
| 2026.08.28 | ₩39,104 | ₩39,104 | ₩38,878 | ₩38,915 | -0.48% | 9.5천 |
|---|
| 2026.08.27 | ₩39,145 | ₩39,211 | ₩38,958 | ₩39,118 | -0.07% | 1.3만 |
|---|
| 2026.08.26 | ₩39,038 | ₩39,305 | ₩39,038 | ₩39,177 | +0.36% | 5.3천 |
|---|
| 2026.08.25 | ₩38,984 | ₩39,078 | ₩38,984 | ₩39,078 | +0.24% | 5천 |
|---|
| 2026.08.24 | ₩39,266 | ₩39,291 | ₩39,118 | ₩39,198 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩39,372 | ₩39,372 | ₩39,104 | ₩39,265 | -0.27% | 2.5만 |
|---|
| 2026.08.20 | ₩39,024 | ₩39,305 | ₩39,024 | ₩39,131 | +0.27% | 2.6만 |
|---|
| 2026.08.19 | ₩39,425 | ₩39,530 | ₩39,289 | ₩39,289 | -0.35% | 7.6천 |
|---|
| 2026.08.18 | ₩39,265 | ₩39,291 | ₩39,038 | ₩39,038 | -0.58% | 9.1천 |
|---|
| 2026.08.17 | ₩39,345 | ₩39,345 | ₩39,198 | ₩39,225 | -0.31% | 7.1천 |
|---|
| 2026.08.14 | ₩39,372 | ₩39,425 | ₩39,305 | ₩39,405 | +0.08% | 3.2천 |
|---|
| 2026.08.13 | ₩39,171 | ₩39,318 | ₩39,024 | ₩39,305 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩39,011 | ₩39,165 | ₩38,784 | ₩39,051 | +0.10% | 9.4천 |
|---|
| 2026.08.11 | ₩38,811 | ₩39,118 | ₩38,811 | ₩38,998 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩38,871 | ₩38,875 | ₩38,757 | ₩38,757 | -0.29% | 1.5만 |
|---|
| 2026.08.07 | ₩38,998 | ₩39,131 | ₩38,991 | ₩39,028 | +0.08% | 1.2만 |
|---|
| 2026.08.06 | ₩39,171 | ₩39,171 | ₩38,797 | ₩38,824 | -0.89% | 2.6만 |
|---|
| 2026.08.05 | ₩39,398 | ₩39,398 | ₩39,038 | ₩39,056 | -0.87% | 8.3천 |
|---|
| 2026.08.04 | ₩38,751 | ₩39,298 | ₩38,751 | ₩39,281 | +1.37% | 3.1천 |
|---|
| 2026.08.03 | ₩38,277 | ₩38,637 | ₩38,277 | ₩38,597 | +0.84% | 2.1만 |
|---|
| 2026.07.31 | ₩38,063 | ₩38,157 | ₩37,716 | ₩38,010 | -0.14% | 7.1천 |
|---|
| 2026.07.30 | ₩37,970 | ₩38,010 | ₩37,542 | ₩37,930 | -0.11% | 1.1만 |
|---|
| 2026.07.29 | ₩38,197 | ₩38,402 | ₩37,836 | ₩37,876 | -0.84% | 1.4만 |
|---|
| 2026.07.28 | ₩37,850 | ₩38,329 | ₩37,850 | ₩38,251 | +1.06% | 7.7천 |
|---|
| 2026.07.27 | ₩37,716 | ₩37,876 | ₩37,583 | ₩37,743 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩37,502 | ₩37,589 | ₩37,476 | ₩37,476 | -0.07% | 7천 |
|---|
| 2026.07.23 | ₩37,222 | ₩37,302 | ₩37,102 | ₩37,302 | +0.22% | 9.6천 |
|---|
| 2026.07.22 | ₩37,656 | ₩37,656 | ₩37,400 | ₩37,400 | -0.68% | 1.3만 |
|---|
| 2026.07.21 | ₩37,729 | ₩37,749 | ₩37,556 | ₩37,648 | -0.22% | 7.3천 |
|---|
| 2026.07.20 | ₩37,876 | ₩37,876 | ₩37,649 | ₩37,649 | -0.60% | 5.9천 |
|---|
| 2026.07.17 | ₩37,943 | ₩38,297 | ₩37,903 | ₩37,932 | -0.03% | 4.1천 |
|---|
| 2026.07.16 | ₩37,649 | ₩38,317 | ₩37,649 | ₩38,317 | +1.77% | 7.5천 |
|---|
| 2026.07.15 | ₩37,783 | ₩37,876 | ₩37,583 | ₩37,636 | -0.39% | 1.2만 |
|---|
| 2026.07.14 | ₩37,743 | ₩37,863 | ₩37,529 | ₩37,529 | -0.57% | 4.9천 |
|---|
| 2026.07.13 | ₩37,649 | ₩37,850 | ₩37,589 | ₩37,716 | +0.18% | 2.5만 |
|---|
| 2026.07.10 | ₩37,676 | ₩37,716 | ₩37,623 | ₩37,636 | -0.11% | 6.5천 |
|---|
| 2026.07.09 | ₩37,396 | ₩37,603 | ₩37,329 | ₩37,583 | +0.50% | 5만 |
|---|
| 2026.07.08 | ₩37,449 | ₩37,449 | ₩37,102 | ₩37,235 | -0.57% | 2.1만 |
|---|
| 2026.07.07 | ₩38,023 | ₩38,023 | ₩37,629 | ₩37,716 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩38,143 | ₩38,143 | ₩37,918 | ₩37,956 | -0.49% | 2.3만 |
|---|
| 2026.07.02 | ₩38,210 | ₩38,277 | ₩37,676 | ₩37,927 | -0.74% | 1.3만 |
|---|
| 2026.07.01 | ₩38,183 | ₩38,504 | ₩38,023 | ₩38,026 | -0.41% | 4.3만 |
|---|
| 2026.06.30 | ₩37,809 | ₩38,330 | ₩37,729 | ₩38,330 | +1.38% | 1.6만 |
|---|
| 2026.06.29 | ₩37,836 | ₩37,943 | ₩37,629 | ₩37,769 | -0.18% | 12.8만 |
|---|
| 2026.06.26 | ₩37,676 | ₩38,050 | ₩37,656 | ₩38,050 | +0.99% | 1.6만 |
|---|
| 2026.06.25 | ₩37,382 | ₩37,943 | ₩37,382 | ₩37,823 | +1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩36,474 | ₩37,142 | ₩36,474 | ₩37,062 | +1.61% | 7천 |
|---|
| 2026.06.23 | ₩36,328 | ₩36,728 | ₩36,328 | ₩36,528 | +0.55% | 2.1만 |
|---|
| 2026.06.22 | ₩36,701 | ₩36,922 | ₩36,661 | ₩36,688 | -0.04% | 20.8만 |
|---|
| 2026.06.18 | ₩36,354 | ₩36,848 | ₩36,354 | ₩36,848 | +1.36% | 61.6만 |
|---|
| 2026.06.17 | ₩36,675 | ₩36,855 | ₩36,034 | ₩36,034 | -1.75% | 58.2만 |
|---|
| 2026.06.16 | ₩36,875 | ₩36,875 | ₩36,514 | ₩36,514 | -0.98% | 58만 |
|---|
| 2026.06.15 | ₩36,875 | ₩36,995 | ₩36,434 | ₩36,595 | -0.76% | 55만 |
|---|
| 2026.06.12 | ₩36,314 | ₩36,581 | ₩36,141 | ₩36,461 | +0.40% | 55.8만 |
|---|
| 2026.06.11 | ₩35,780 | ₩36,141 | ₩35,553 | ₩36,110 | +0.92% | 54.3만 |
|---|
| 2026.06.10 | ₩35,820 | ₩36,154 | ₩35,279 | ₩35,509 | -0.87% | 54.6만 |
|---|
| 2026.06.09 | ₩35,673 | ₩36,141 | ₩35,460 | ₩35,904 | +0.65% | 1.5만 |
|---|
| 2026.06.08 | ₩35,633 | ₩35,700 | ₩35,393 | ₩35,466 | -0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩35,727 | ₩35,727 | ₩35,277 | ₩35,389 | -0.95% | 1.7만 |
|---|
| 2026.06.04 | ₩35,753 | ₩35,793 | ₩35,647 | ₩35,727 | -0.07% | 2만 |
|---|
| 2026.06.03 | ₩35,593 | ₩35,593 | ₩35,466 | ₩35,580 | -0.04% | 5만 |
|---|
| 2026.06.02 | ₩35,380 | ₩35,727 | ₩35,380 | ₩35,647 | +0.75% | 7.6천 |
|---|
| 2026.06.01 | ₩35,406 | ₩35,526 | ₩35,126 | ₩35,465 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩35,720 | ₩35,807 | ₩35,620 | ₩35,620 | -0.28% | 18만 |
|---|
| 2026.05.28 | ₩35,593 | ₩35,760 | ₩35,593 | ₩35,687 | +0.26% | 3.4천 |
|---|
| 2026.05.27 | ₩36,193 | ₩36,193 | ₩35,727 | ₩35,727 | -1.29% | 1.1만 |
|---|
| 2026.05.26 | ₩35,820 | ₩36,061 | ₩35,793 | ₩36,007 | +0.52% | 1.5만 |
|---|
| 2026.05.22 | ₩35,406 | ₩35,553 | ₩35,306 | ₩35,513 | +0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,113 | ₩35,366 | ₩34,872 | ₩35,300 | +0.53% | 4.2만 |
|---|
| 2026.05.20 | ₩34,872 | ₩35,313 | ₩34,579 | ₩35,313 | +1.26% | 4.6천 |
|---|
| 2026.05.19 | ₩34,979 | ₩34,979 | ₩34,645 | ₩34,659 | -0.92% | 8천 |
|---|
| 2026.05.18 | ₩34,912 | ₩35,063 | ₩34,846 | ₩35,019 | +0.31% | 1.1만 |
|---|
| 2026.05.15 | ₩35,113 | ₩35,113 | ₩34,683 | ₩34,683 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩35,219 | ₩35,326 | ₩35,139 | ₩35,219 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,393 | ₩35,393 | ₩35,006 | ₩35,123 | -0.76% | 1만 |
|---|
| 2026.05.12 | ₩35,740 | ₩35,740 | ₩35,159 | ₩35,259 | -1.34% | 2.5만 |
|---|
| 2026.05.11 | ₩35,994 | ₩35,994 | ₩35,619 | ₩35,647 | -0.96% | 7.2천 |
|---|
| 2026.05.08 | ₩36,061 | ₩36,061 | ₩35,753 | ₩35,781 | -0.77% | 2.5만 |
|---|
| 2026.05.07 | ₩36,194 | ₩36,421 | ₩35,721 | ₩35,721 | -1.31% | 5.5만 |
|---|
| 2026.05.06 | ₩36,034 | ₩36,181 | ₩35,874 | ₩35,927 | -0.30% | 2만 |
|---|
| 2026.05.05 | ₩35,526 | ₩35,927 | ₩35,486 | ₩35,860 | +0.94% | 1.4만 |
|---|
| 2026.05.04 | ₩35,540 | ₩35,820 | ₩35,298 | ₩35,436 | -0.29% | 1.3만 |
|---|
| 2026.05.01 | ₩35,954 | ₩35,954 | ₩35,687 | ₩35,689 | -0.74% | 6.8천 |
|---|
| 2026.04.30 | ₩35,540 | ₩36,074 | ₩35,540 | ₩36,018 | +1.34% | 8.4천 |
|---|
| 2026.04.29 | ₩35,727 | ₩35,807 | ₩35,313 | ₩35,453 | -0.77% | 1.4만 |
|---|
| 2026.04.28 | ₩36,181 | ₩36,181 | ₩35,653 | ₩35,768 | -1.14% | 2만 |
|---|
| 2026.04.27 | ₩36,154 | ₩36,528 | ₩35,987 | ₩36,194 | +0.11% | 8.9천 |
|---|
| 2026.04.24 | ₩36,074 | ₩36,074 | ₩35,860 | ₩36,034 | -0.11% | 6.1천 |
|---|
| 2026.04.23 | ₩36,101 | ₩36,147 | ₩36,034 | ₩36,062 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩36,381 | ₩36,381 | ₩35,880 | ₩35,974 | -1.12% | 5천 |
|---|
| 2026.04.21 | ₩36,221 | ₩36,434 | ₩35,939 | ₩35,939 | -0.78% | 1.3만 |
|---|
| 2026.04.20 | ₩35,753 | ₩36,127 | ₩35,753 | ₩36,078 | +0.91% | 3.1만 |
|---|
| 2026.04.17 | ₩35,593 | ₩36,167 | ₩35,593 | ₩35,944 | +0.99% | 2.6만 |
|---|
| 2026.04.16 | ₩35,326 | ₩35,553 | ₩35,326 | ₩35,393 | +0.19% | 1.1만 |
|---|
| 2026.04.15 | ₩35,647 | ₩35,807 | ₩35,326 | ₩35,460 | -0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩35,660 | ₩35,720 | ₩35,513 | ₩35,596 | -0.18% | 6.6천 |
|---|
| 2026.04.13 | ₩35,139 | ₩35,500 | ₩35,099 | ₩35,500 | +1.03% | 1.4만 |
|---|
| 2026.04.10 | ₩35,340 | ₩35,340 | ₩35,139 | ₩35,166 | -0.49% | 8.5천 |
|---|
| 2026.04.09 | ₩34,899 | ₩35,393 | ₩34,899 | ₩35,380 | +1.38% | 1.5만 |
|---|
| 2026.04.08 | ₩35,073 | ₩35,259 | ₩35,073 | ₩35,161 | +0.25% | 1.4만 |
|---|
| 2026.04.07 | ₩33,964 | ₩34,205 | ₩33,964 | ₩34,161 | +0.58% | 5.3만 |
|---|
| 2026.04.06 | ₩33,764 | ₩34,071 | ₩33,764 | ₩34,018 | +0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩33,470 | ₩33,924 | ₩33,390 | ₩33,878 | +1.22% | 8.8천 |
|---|
| 2026.04.01 | ₩33,898 | ₩34,165 | ₩33,818 | ₩33,898 | 0.00% | 3.1만 |
|---|
| 2026.03.31 | ₩33,284 | ₩33,697 | ₩33,083 | ₩33,643 | +1.08% | 4.1만 |
|---|
| 2026.03.30 | ₩33,310 | ₩33,310 | ₩32,743 | ₩32,830 | -1.44% | 1.3만 |
|---|
| 2026.03.27 | ₩33,297 | ₩33,297 | ₩32,950 | ₩32,963 | -1.00% | 6.8천 |
|---|
| 2026.03.26 | ₩33,751 | ₩34,004 | ₩33,484 | ₩33,524 | -0.67% | 7.8천 |
|---|
| 2026.03.25 | ₩34,058 | ₩34,151 | ₩33,591 | ₩33,884 | -0.51% | 1.1만 |
|---|
| 2026.03.24 | ₩33,257 | ₩33,924 | ₩33,257 | ₩33,724 | +1.41% | 1.3만 |
|---|
| 2026.03.23 | ₩33,657 | ₩33,938 | ₩33,484 | ₩33,484 | -0.52% | 1.3만 |
|---|
| 2026.03.20 | ₩33,497 | ₩33,497 | ₩32,910 | ₩32,936 | -1.67% | 8.9천 |
|---|
| 2026.03.19 | ₩33,478 | ₩33,551 | ₩33,257 | ₩33,524 | +0.14% | 9.9천 |
|---|
| 2026.03.18 | ₩33,884 | ₩33,938 | ₩33,651 | ₩33,684 | -0.59% | 1.1만 |
|---|
| 2026.03.17 | ₩33,991 | ₩34,245 | ₩33,991 | ₩34,071 | +0.24% | 2.1만 |
|---|
| 2026.03.16 | ₩34,045 | ₩34,085 | ₩33,778 | ₩33,790 | -0.75% | 1.6만 |
|---|
| 2026.03.13 | ₩33,884 | ₩33,991 | ₩33,584 | ₩33,656 | -0.67% | 5.7천 |
|---|
| 2026.03.12 | ₩33,924 | ₩34,058 | ₩33,631 | ₩33,644 | -0.83% | 3.9만 |
|---|
| 2026.03.11 | ₩34,205 | ₩34,365 | ₩34,058 | ₩34,245 | +0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩34,699 | ₩34,912 | ₩34,418 | ₩34,445 | -0.73% | 3.1만 |
|---|
| 2026.03.09 | ₩34,325 | ₩34,768 | ₩33,764 | ₩34,752 | +1.24% | 2.1만 |
|---|
| 2026.03.06 | ₩34,952 | ₩34,952 | ₩34,525 | ₩34,565 | -1.11% | 4만 |
|---|
| 2026.03.05 | ₩35,457 | ₩35,660 | ₩35,166 | ₩35,380 | -0.22% | 2.6만 |
|---|
| 2026.03.04 | ₩35,820 | ₩35,854 | ₩35,567 | ₩35,793 | -0.07% | 9.9천 |
|---|
| 2026.03.03 | ₩35,393 | ₩35,807 | ₩35,086 | ₩35,673 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩35,633 | ₩36,167 | ₩35,633 | ₩36,034 | +1.12% | 1.4만 |
|---|
| 2026.02.27 | ₩35,807 | ₩35,944 | ₩35,600 | ₩35,944 | +0.38% | 3.1만 |
|---|
| 2026.02.26 | ₩36,074 | ₩36,207 | ₩35,887 | ₩36,163 | +0.25% | 9.9천 |
|---|
| 2026.02.25 | ₩36,181 | ₩36,181 | ₩35,633 | ₩36,047 | -0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩35,793 | ₩35,980 | ₩35,793 | ₩35,967 | +0.48% | 1.8만 |
|---|
| 2026.02.23 | ₩36,368 | ₩36,368 | ₩35,620 | ₩35,660 | -1.95% | 1.7만 |
|---|
| 2026.02.20 | ₩36,114 | ₩36,461 | ₩36,101 | ₩36,324 | +0.58% | 9.9만 |
|---|
| 2026.02.19 | ₩35,847 | ₩36,294 | ₩35,847 | ₩36,261 | +1.15% | 30.7만 |
|---|
| 2026.02.18 | ₩36,020 | ₩36,207 | ₩36,014 | ₩36,061 | +0.11% | 9.7천 |
|---|
| 2026.02.17 | ₩36,528 | ₩36,554 | ₩35,846 | ₩36,074 | -1.24% | 3만 |
|---|
| 2026.02.13 | ₩35,927 | ₩36,301 | ₩35,793 | ₩36,261 | +0.93% | 2.7만 |
|---|
| 2026.02.12 | ₩36,701 | ₩36,835 | ₩35,914 | ₩36,087 | -1.67% | 1.7만 |
|---|
| 2026.02.11 | ₩36,795 | ₩36,902 | ₩36,444 | ₩36,528 | -0.73% | 2만 |
|---|
| 2026.02.10 | ₩36,554 | ₩36,675 | ₩36,381 | ₩36,514 | -0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩36,261 | ₩36,421 | ₩36,261 | ₩36,261 | 0.00% | 2만 |
|---|
| 2026.02.06 | ₩35,954 | ₩36,408 | ₩35,954 | ₩36,408 | +1.26% | 8.2천 |
|---|
| 2026.02.05 | ₩35,727 | ₩35,847 | ₩35,460 | ₩35,530 | -0.55% | 4.3만 |
|---|
| 2026.02.04 | ₩35,273 | ₩35,847 | ₩35,273 | ₩35,767 | +1.40% | 2만 |
|---|
| 2026.02.03 | ₩35,300 | ₩35,513 | ₩34,779 | ₩35,086 | -0.61% | 6.5만 |
|---|
| 2026.02.02 | ₩34,966 | ₩35,300 | ₩34,966 | ₩35,246 | +0.80% | 1.1만 |
|---|
| 2026.01.30 | ₩35,193 | ₩35,259 | ₩34,912 | ₩35,166 | -0.08% | 2.2만 |
|---|
| 2026.01.29 | ₩35,473 | ₩35,540 | ₩34,979 | ₩35,313 | -0.45% | 2.3만 |
|---|
| 2026.01.28 | ₩35,473 | ₩35,500 | ₩35,246 | ₩35,292 | -0.51% | 5.3만 |
|---|
| 2026.01.27 | ₩35,553 | ₩35,593 | ₩35,349 | ₩35,424 | -0.36% | 8.2천 |
|---|
| 2026.01.26 | ₩35,700 | ₩35,784 | ₩35,553 | ₩35,648 | -0.15% | 2만 |
|---|
| 2026.01.23 | ₩35,954 | ₩35,954 | ₩35,460 | ₩35,553 | -1.11% | 2.5만 |
|---|
| 2026.01.22 | ₩36,207 | ₩36,207 | ₩36,010 | ₩36,074 | -0.37% | 4.2만 |
|---|
| 2026.01.21 | ₩35,727 | ₩36,125 | ₩35,607 | ₩36,047 | +0.90% | 3.9만 |
|---|
| 2026.01.20 | ₩35,366 | ₩35,607 | ₩35,233 | ₩35,300 | -0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩35,954 | ₩35,954 | ₩35,713 | ₩35,807 | -0.41% | 3.2만 |
|---|
| 2026.01.15 | ₩35,553 | ₩35,940 | ₩35,553 | ₩35,928 | +1.06% | 7.1만 |
|---|
| 2026.01.14 | ₩35,300 | ₩35,460 | ₩35,255 | ₩35,446 | +0.42% | 1.4만 |
|---|
| 2026.01.13 | ₩35,460 | ₩35,460 | ₩35,175 | ₩35,313 | -0.41% | 8.1천 |
|---|
| 2026.01.12 | ₩35,380 | ₩35,393 | ₩35,206 | ₩35,344 | -0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩35,126 | ₩35,456 | ₩35,126 | ₩35,273 | +0.42% | 1.5만 |
|---|
| 2026.01.08 | ₩34,592 | ₩35,086 | ₩34,552 | ₩34,966 | +1.08% | 1.1만 |
|---|
| 2026.01.07 | ₩34,899 | ₩34,899 | ₩34,529 | ₩34,632 | -0.77% | 1만 |
|---|
| 2026.01.06 | ₩34,445 | ₩34,912 | ₩34,365 | ₩34,819 | +1.09% | 1.8만 |
|---|
| 2026.01.05 | ₩33,991 | ₩34,632 | ₩33,991 | ₩34,539 | +1.61% | 3.8만 |
|---|
| 2026.01.02 | ₩33,711 | ₩33,951 | ₩33,597 | ₩33,887 | +0.52% | 1.2만 |
|---|
| 2025.12.31 | ₩33,964 | ₩34,018 | ₩33,684 | ₩33,697 | -0.79% | 3.9만 |
|---|
| 2025.12.30 | ₩34,138 | ₩34,178 | ₩34,058 | ₩34,085 | -0.16% | 6.6만 |
|---|
| 2025.12.29 | ₩34,231 | ₩34,272 | ₩34,111 | ₩34,187 | -0.13% | 1.3만 |
|---|
| 2025.12.26 | ₩34,325 | ₩34,325 | ₩34,125 | ₩34,285 | -0.12% | 2.8만 |
|---|
| 2025.12.24 | ₩34,231 | ₩34,338 | ₩34,111 | ₩34,338 | +0.31% | 2.5만 |
|---|
| 2025.12.23 | ₩34,218 | ₩34,312 | ₩34,125 | ₩34,258 | +0.12% | 3.6만 |
|---|
| 2025.12.22 | ₩33,991 | ₩34,392 | ₩33,991 | ₩34,241 | +0.73% | 1.6만 |
|---|
| 2025.12.19 | ₩34,031 | ₩34,071 | ₩33,951 | ₩34,018 | -0.04% | 5.9천 |
|---|
| 2025.12.18 | ₩34,245 | ₩34,362 | ₩34,058 | ₩34,191 | -0.16% | 3.7만 |
|---|
| 2025.12.17 | ₩34,165 | ₩34,445 | ₩34,071 | ₩34,125 | -0.12% | 12만 |
|---|
| 2025.12.16 | ₩34,392 | ₩34,418 | ₩34,045 | ₩34,205 | -0.54% | 1만 |
|---|
| 2025.12.15 | ₩34,565 | ₩34,645 | ₩34,253 | ₩34,472 | -0.27% | 1.1만 |
|---|
| 2025.12.12 | ₩34,806 | ₩34,886 | ₩34,405 | ₩34,512 | -0.84% | 4.7만 |
|---|
| 2025.12.11 | ₩34,458 | ₩34,832 | ₩34,458 | ₩34,832 | +1.08% | 16.4만 |
|---|
| 2025.12.10 | ₩34,018 | ₩34,535 | ₩33,964 | ₩34,525 | +1.49% | 12.8만 |
|---|
| 2025.12.09 | ₩34,125 | ₩34,138 | ₩33,911 | ₩33,911 | -0.63% | 5.2만 |
|---|
| 2025.12.08 | ₩34,325 | ₩34,352 | ₩33,976 | ₩34,058 | -0.78% | 1.7만 |
|---|
| 2025.12.05 | ₩34,458 | ₩34,572 | ₩34,334 | ₩34,378 | -0.23% | 4.1만 |
|---|
| 2025.12.04 | ₩34,392 | ₩34,528 | ₩34,325 | ₩34,445 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩34,071 | ₩34,432 | ₩34,071 | ₩34,412 | +1.00% | 7.1천 |
|---|
| 2025.12.02 | ₩34,245 | ₩34,245 | ₩34,031 | ₩34,085 | -0.47% | 2만 |
|---|
| 2025.12.01 | ₩34,111 | ₩34,418 | ₩34,098 | ₩34,165 | +0.16% | 1.3만 |
|---|
| 2025.11.28 | ₩34,272 | ₩34,378 | ₩34,245 | ₩34,272 | 0.00% | 8천 |
|---|
| 2025.11.26 | ₩34,058 | ₩34,405 | ₩34,058 | ₩34,258 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩33,631 | ₩34,165 | ₩33,631 | ₩34,165 | +1.59% | 1.6만 |
|---|
| 2025.11.24 | ₩33,524 | ₩33,577 | ₩33,243 | ₩33,537 | +0.04% | 6.4만 |
|---|
| 2025.11.21 | ₩32,669 | ₩33,511 | ₩32,669 | ₩33,430 | +2.33% | 1.5만 |
|---|
| 2025.11.20 | ₩33,043 | ₩33,083 | ₩32,456 | ₩32,456 | -1.78% | 1.2만 |
|---|
| 2025.11.19 | ₩32,763 | ₩32,803 | ₩32,655 | ₩32,778 | +0.04% | 2.1만 |
|---|
| 2025.11.18 | ₩32,656 | ₩32,923 | ₩32,549 | ₩32,803 | +0.45% | 17.8만 |
|---|
| 2025.11.17 | ₩33,284 | ₩33,324 | ₩32,656 | ₩32,709 | -1.72% | 1.4만 |
|---|
| 2025.11.14 | ₩32,603 | ₩33,377 | ₩32,603 | ₩33,276 | +2.06% | 2만 |
|---|
| 2025.11.13 | ₩33,684 | ₩33,831 | ₩33,404 | ₩33,404 | -0.83% | 6.6천 |
|---|
| 2025.11.12 | ₩34,010 | ₩34,010 | ₩33,871 | ₩33,884 | -0.37% | 8.4천 |
|---|
| 2025.11.11 | ₩33,751 | ₩33,871 | ₩33,600 | ₩33,831 | +0.24% | 7.9천 |
|---|
| 2025.11.10 | ₩33,617 | ₩33,737 | ₩33,404 | ₩33,643 | +0.08% | 3.1만 |
|---|
| 2025.11.07 | ₩32,963 | ₩33,457 | ₩32,963 | ₩33,457 | +1.50% | 2.4만 |
|---|
| 2025.11.06 | ₩33,350 | ₩33,414 | ₩33,043 | ₩33,163 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩33,350 | ₩33,484 | ₩33,083 | ₩33,257 | -0.28% | 6.5만 |
|---|
| 2025.11.04 | ₩33,430 | ₩33,430 | ₩33,070 | ₩33,191 | -0.71% | 1.1만 |
|---|
| 2025.11.03 | ₩33,310 | ₩33,457 | ₩33,150 | ₩33,457 | +0.44% | 9.4천 |
|---|
| 2025.10.31 | ₩33,230 | ₩33,551 | ₩33,174 | ₩33,551 | +0.96% | 1만 |
|---|
| 2025.10.30 | ₩33,377 | ₩33,697 | ₩33,297 | ₩33,364 | -0.04% | 2.2만 |
|---|
| 2025.10.29 | ₩33,764 | ₩34,018 | ₩33,537 | ₩33,591 | -0.51% | 2.9만 |
|---|
| 2025.10.28 | ₩34,191 | ₩34,191 | ₩33,858 | ₩33,978 | -0.62% | 1.3만 |
|---|
| 2025.10.27 | ₩34,405 | ₩34,405 | ₩34,205 | ₩34,245 | -0.47% | 7.1천 |
|---|
| 2025.10.24 | ₩34,525 | ₩34,525 | ₩34,205 | ₩34,231 | -0.85% | 1.4만 |
|---|
| 2025.10.23 | ₩34,031 | ₩34,255 | ₩33,938 | ₩34,255 | +0.66% | 1.6만 |
|---|
| 2025.10.22 | ₩34,190 | ₩34,190 | ₩33,831 | ₩33,831 | -1.05% | 1.1만 |
|---|
| 2025.10.21 | ₩34,045 | ₩34,258 | ₩33,911 | ₩34,218 | +0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩33,924 | ₩34,075 | ₩33,920 | ₩34,039 | +0.34% | 1.7만 |
|---|
| 2025.10.17 | ₩33,511 | ₩33,735 | ₩33,497 | ₩33,735 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩33,924 | ₩33,924 | ₩33,430 | ₩33,524 | -1.18% | 1.2만 |
|---|
| 2025.10.15 | ₩33,938 | ₩34,118 | ₩33,804 | ₩33,804 | -0.39% | 1.1만 |
|---|
| 2025.10.14 | ₩33,070 | ₩33,831 | ₩33,070 | ₩33,764 | +2.10% | 1.6만 |
|---|
| 2025.10.13 | ₩33,043 | ₩33,397 | ₩33,043 | ₩33,389 | +1.05% | 8.1천 |
|---|
| 2025.10.10 | ₩33,684 | ₩33,724 | ₩32,910 | ₩32,910 | -2.30% | 3.8만 |
|---|