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 | ₩37,116 | ₩37,156 | ₩37,089 | ₩37,089 | -0.07% | 4.7천 |
| 2026.10.08 | ₩36,721 | ₩37,029 | ₩36,553 | ₩37,022 | +0.82% | 1만 |
| 2026.10.07 | ₩37,049 | ₩37,049 | ₩36,660 | ₩36,781 | -0.72% | 9.7천 |
| 2026.10.06 | ₩37,458 | ₩37,465 | ₩37,223 | ₩37,277 | -0.48% | 1.5만 |
| 2026.10.05 | ₩37,036 | ₩37,492 | ₩37,036 | ₩37,357 | +0.87% | 9.8천 |
| 2026.10.02 | ₩37,223 | ₩37,270 | ₩37,103 | ₩37,103 | -0.32% | 1.3만 |
| 2026.10.01 | ₩36,526 | ₩36,835 | ₩36,458 | ₩36,794 | +0.73% | 1.7만 |
| 2026.09.30 | ₩36,848 | ₩36,895 | ₩36,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,580 |
| -0.73% |
| 1.4만 |
| 2026.09.29 | ₩37,103 | ₩37,103 | ₩36,767 | ₩36,910 | -0.52% | 1.2만 |
|---|
| 2026.09.28 | ₩37,197 | ₩37,197 | ₩36,902 | ₩37,022 | -0.47% | 9천 |
|---|
| 2026.09.25 | ₩37,357 | ₩37,411 | ₩37,170 | ₩37,398 | +0.11% | 4.2천 |
|---|
| 2026.09.24 | ₩37,264 | ₩37,290 | ₩37,062 | ₩37,277 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩37,344 | ₩37,431 | ₩37,288 | ₩37,288 | -0.15% | 7.4천 |
|---|
| 2026.09.22 | ₩37,559 | ₩37,599 | ₩37,398 | ₩37,552 | -0.02% | 1.2만 |
|---|
| 2026.09.21 | ₩37,451 | ₩37,451 | ₩37,317 | ₩37,317 | -0.36% | 4.8천 |
|---|
| 2026.09.18 | ₩37,612 | ₩37,612 | ₩37,250 | ₩37,290 | -0.86% | 6.7천 |
|---|
| 2026.09.17 | ₩37,773 | ₩37,773 | ₩37,501 | ₩37,501 | -0.72% | 6.6천 |
|---|
| 2026.09.16 | ₩37,518 | ₩37,760 | ₩37,210 | ₩37,465 | -0.14% | 5.4천 |
|---|
| 2026.09.15 | ₩37,666 | ₩37,666 | ₩37,425 | ₩37,451 | -0.57% | 3.4천 |
|---|
| 2026.09.14 | ₩37,773 | ₩37,800 | ₩37,545 | ₩37,652 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩37,947 | ₩37,947 | ₩37,746 | ₩37,854 | -0.25% | 8천 |
|---|
| 2026.09.10 | ₩37,706 | ₩37,746 | ₩37,465 | ₩37,585 | -0.32% | 5.7천 |
|---|
| 2026.09.09 | ₩38,229 | ₩38,229 | ₩37,880 | ₩37,907 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩38,698 | ₩38,698 | ₩38,363 | ₩38,363 | -0.87% | 8.5천 |
|---|
| 2026.09.04 | ₩38,725 | ₩38,832 | ₩38,725 | ₩38,824 | +0.26% | 7.6천 |
|---|
| 2026.09.03 | ₩38,846 | ₩38,926 | ₩38,725 | ₩38,900 | +0.14% | 1.1만 |
|---|
| 2026.09.02 | ₩38,658 | ₩38,832 | ₩38,658 | ₩38,672 | +0.03% | 8.4천 |
|---|
| 2026.09.01 | ₩38,698 | ₩38,792 | ₩38,438 | ₩38,438 | -0.67% | 2.5만 |
|---|
| 2026.08.31 | ₩38,846 | ₩38,857 | ₩38,779 | ₩38,857 | +0.03% | 3.9천 |
|---|
| 2026.08.28 | ₩39,275 | ₩39,275 | ₩39,047 | ₩39,085 | -0.48% | 9.5천 |
|---|
| 2026.08.27 | ₩39,315 | ₩39,382 | ₩39,127 | ₩39,288 | -0.07% | 1.3만 |
|---|
| 2026.08.26 | ₩39,208 | ₩39,476 | ₩39,208 | ₩39,347 | +0.36% | 5.3천 |
|---|
| 2026.08.25 | ₩39,154 | ₩39,248 | ₩39,154 | ₩39,248 | +0.24% | 5천 |
|---|
| 2026.08.24 | ₩39,437 | ₩39,463 | ₩39,288 | ₩39,369 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩39,543 | ₩39,543 | ₩39,275 | ₩39,436 | -0.27% | 2.5만 |
|---|
| 2026.08.20 | ₩39,195 | ₩39,476 | ₩39,195 | ₩39,302 | +0.27% | 2.6만 |
|---|
| 2026.08.19 | ₩39,597 | ₩39,703 | ₩39,460 | ₩39,460 | -0.35% | 7.6천 |
|---|
| 2026.08.18 | ₩39,436 | ₩39,463 | ₩39,208 | ₩39,208 | -0.58% | 9.1천 |
|---|
| 2026.08.17 | ₩39,516 | ₩39,516 | ₩39,369 | ₩39,396 | -0.31% | 7.1천 |
|---|
| 2026.08.14 | ₩39,543 | ₩39,597 | ₩39,476 | ₩39,577 | +0.08% | 3.2천 |
|---|
| 2026.08.13 | ₩39,342 | ₩39,490 | ₩39,195 | ₩39,476 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩39,181 | ₩39,335 | ₩38,953 | ₩39,221 | +0.10% | 9.4천 |
|---|
| 2026.08.11 | ₩38,980 | ₩39,288 | ₩38,980 | ₩39,168 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩39,040 | ₩39,044 | ₩38,926 | ₩38,926 | -0.29% | 1.5만 |
|---|
| 2026.08.07 | ₩39,168 | ₩39,302 | ₩39,161 | ₩39,199 | +0.08% | 1.2만 |
|---|
| 2026.08.06 | ₩39,342 | ₩39,342 | ₩38,967 | ₩38,993 | -0.89% | 2.6만 |
|---|
| 2026.08.05 | ₩39,570 | ₩39,570 | ₩39,208 | ₩39,227 | -0.87% | 8.3천 |
|---|
| 2026.08.04 | ₩38,920 | ₩39,469 | ₩38,920 | ₩39,452 | +1.37% | 3.1천 |
|---|
| 2026.08.03 | ₩38,444 | ₩38,806 | ₩38,444 | ₩38,765 | +0.84% | 2.1만 |
|---|
| 2026.07.31 | ₩38,229 | ₩38,323 | ₩37,880 | ₩38,175 | -0.14% | 7.1천 |
|---|
| 2026.07.30 | ₩38,135 | ₩38,175 | ₩37,706 | ₩38,095 | -0.11% | 1.1만 |
|---|
| 2026.07.29 | ₩38,363 | ₩38,570 | ₩38,001 | ₩38,041 | -0.84% | 1.4만 |
|---|
| 2026.07.28 | ₩38,015 | ₩38,496 | ₩38,015 | ₩38,418 | +1.06% | 7.7천 |
|---|
| 2026.07.27 | ₩37,880 | ₩38,041 | ₩37,746 | ₩37,907 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩37,666 | ₩37,753 | ₩37,639 | ₩37,639 | -0.07% | 7천 |
|---|
| 2026.07.23 | ₩37,384 | ₩37,465 | ₩37,264 | ₩37,465 | +0.22% | 9.6천 |
|---|
| 2026.07.22 | ₩37,820 | ₩37,820 | ₩37,563 | ₩37,563 | -0.68% | 1.3만 |
|---|
| 2026.07.21 | ₩37,894 | ₩37,914 | ₩37,720 | ₩37,812 | -0.22% | 7.3천 |
|---|
| 2026.07.20 | ₩38,041 | ₩38,041 | ₩37,813 | ₩37,813 | -0.60% | 5.9천 |
|---|
| 2026.07.17 | ₩38,108 | ₩38,464 | ₩38,068 | ₩38,098 | -0.03% | 4.1천 |
|---|
| 2026.07.16 | ₩37,813 | ₩38,484 | ₩37,813 | ₩38,484 | +1.77% | 7.5천 |
|---|
| 2026.07.15 | ₩37,947 | ₩38,041 | ₩37,746 | ₩37,800 | -0.39% | 1.2만 |
|---|
| 2026.07.14 | ₩37,907 | ₩38,028 | ₩37,693 | ₩37,693 | -0.57% | 4.9천 |
|---|
| 2026.07.13 | ₩37,813 | ₩38,015 | ₩37,753 | ₩37,880 | +0.18% | 2.5만 |
|---|
| 2026.07.10 | ₩37,840 | ₩37,880 | ₩37,787 | ₩37,800 | -0.11% | 6.5천 |
|---|
| 2026.07.09 | ₩37,559 | ₩37,766 | ₩37,492 | ₩37,746 | +0.50% | 5만 |
|---|
| 2026.07.08 | ₩37,612 | ₩37,612 | ₩37,264 | ₩37,398 | -0.57% | 2.1만 |
|---|
| 2026.07.07 | ₩38,189 | ₩38,189 | ₩37,793 | ₩37,880 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩38,310 | ₩38,310 | ₩38,083 | ₩38,122 | -0.49% | 2.3만 |
|---|
| 2026.07.02 | ₩38,377 | ₩38,444 | ₩37,840 | ₩38,092 | -0.74% | 1.3만 |
|---|
| 2026.07.01 | ₩38,350 | ₩38,672 | ₩38,189 | ₩38,192 | -0.41% | 4.3만 |
|---|
| 2026.06.30 | ₩37,974 | ₩38,497 | ₩37,894 | ₩38,497 | +1.38% | 1.6만 |
|---|
| 2026.06.29 | ₩38,001 | ₩38,108 | ₩37,793 | ₩37,934 | -0.18% | 12.8만 |
|---|
| 2026.06.26 | ₩37,840 | ₩38,216 | ₩37,820 | ₩38,216 | +0.99% | 1.6만 |
|---|
| 2026.06.25 | ₩37,545 | ₩38,108 | ₩37,545 | ₩37,988 | +1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩36,633 | ₩37,304 | ₩36,633 | ₩37,223 | +1.61% | 7천 |
|---|
| 2026.06.23 | ₩36,486 | ₩36,888 | ₩36,486 | ₩36,687 | +0.55% | 2.1만 |
|---|
| 2026.06.22 | ₩36,861 | ₩37,083 | ₩36,821 | ₩36,848 | -0.04% | 20.8만 |
|---|
| 2026.06.18 | ₩36,513 | ₩37,009 | ₩36,513 | ₩37,009 | +1.36% | 61.6만 |
|---|
| 2026.06.17 | ₩36,835 | ₩37,016 | ₩36,191 | ₩36,191 | -1.75% | 58.2만 |
|---|
| 2026.06.16 | ₩37,036 | ₩37,036 | ₩36,674 | ₩36,674 | -0.98% | 58만 |
|---|
| 2026.06.15 | ₩37,036 | ₩37,156 | ₩36,593 | ₩36,754 | -0.76% | 55만 |
|---|
| 2026.06.12 | ₩36,472 | ₩36,741 | ₩36,298 | ₩36,620 | +0.40% | 55.8만 |
|---|
| 2026.06.11 | ₩35,936 | ₩36,298 | ₩35,708 | ₩36,267 | +0.92% | 54.3만 |
|---|
| 2026.06.10 | ₩35,976 | ₩36,312 | ₩35,433 | ₩35,664 | -0.87% | 54.6만 |
|---|
| 2026.06.09 | ₩35,829 | ₩36,298 | ₩35,614 | ₩36,061 | +0.65% | 1.5만 |
|---|
| 2026.06.08 | ₩35,789 | ₩35,856 | ₩35,547 | ₩35,621 | -0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩35,882 | ₩35,882 | ₩35,431 | ₩35,543 | -0.95% | 1.7만 |
|---|
| 2026.06.04 | ₩35,909 | ₩35,950 | ₩35,802 | ₩35,882 | -0.07% | 2만 |
|---|
| 2026.06.03 | ₩35,748 | ₩35,748 | ₩35,621 | ₩35,735 | -0.04% | 5만 |
|---|
| 2026.06.02 | ₩35,534 | ₩35,882 | ₩35,534 | ₩35,802 | +0.75% | 7.6천 |
|---|
| 2026.06.01 | ₩35,561 | ₩35,681 | ₩35,279 | ₩35,620 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩35,876 | ₩35,963 | ₩35,775 | ₩35,775 | -0.28% | 18만 |
|---|
| 2026.05.28 | ₩35,748 | ₩35,916 | ₩35,748 | ₩35,842 | +0.26% | 3.4천 |
|---|
| 2026.05.27 | ₩36,350 | ₩36,350 | ₩35,882 | ₩35,882 | -1.29% | 1.1만 |
|---|
| 2026.05.26 | ₩35,976 | ₩36,218 | ₩35,950 | ₩36,164 | +0.52% | 1.5만 |
|---|
| 2026.05.22 | ₩35,561 | ₩35,708 | ₩35,460 | ₩35,668 | +0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,266 | ₩35,520 | ₩35,024 | ₩35,453 | +0.53% | 4.2만 |
|---|
| 2026.05.20 | ₩35,024 | ₩35,467 | ₩34,729 | ₩35,467 | +1.26% | 4.6천 |
|---|
| 2026.05.19 | ₩35,132 | ₩35,132 | ₩34,796 | ₩34,810 | -0.92% | 8천 |
|---|
| 2026.05.18 | ₩35,065 | ₩35,216 | ₩34,997 | ₩35,172 | +0.31% | 1.1만 |
|---|
| 2026.05.15 | ₩35,266 | ₩35,266 | ₩34,834 | ₩34,834 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩35,373 | ₩35,480 | ₩35,292 | ₩35,373 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,547 | ₩35,547 | ₩35,158 | ₩35,276 | -0.76% | 1만 |
|---|
| 2026.05.12 | ₩35,896 | ₩35,896 | ₩35,313 | ₩35,413 | -1.34% | 2.5만 |
|---|
| 2026.05.11 | ₩36,151 | ₩36,151 | ₩35,774 | ₩35,802 | -0.96% | 7.2천 |
|---|
| 2026.05.08 | ₩36,218 | ₩36,218 | ₩35,909 | ₩35,937 | -0.77% | 2.5만 |
|---|
| 2026.05.07 | ₩36,352 | ₩36,580 | ₩35,877 | ₩35,877 | -1.31% | 5.5만 |
|---|
| 2026.05.06 | ₩36,191 | ₩36,338 | ₩36,030 | ₩36,084 | -0.30% | 2만 |
|---|
| 2026.05.05 | ₩35,681 | ₩36,084 | ₩35,641 | ₩36,017 | +0.94% | 1.4만 |
|---|
| 2026.05.04 | ₩35,695 | ₩35,976 | ₩35,452 | ₩35,590 | -0.29% | 1.3만 |
|---|
| 2026.05.01 | ₩36,110 | ₩36,110 | ₩35,842 | ₩35,845 | -0.74% | 6.8천 |
|---|
| 2026.04.30 | ₩35,695 | ₩36,231 | ₩35,695 | ₩36,175 | +1.34% | 8.4천 |
|---|
| 2026.04.29 | ₩35,882 | ₩35,963 | ₩35,467 | ₩35,608 | -0.77% | 1.4만 |
|---|
| 2026.04.28 | ₩36,338 | ₩36,338 | ₩35,809 | ₩35,924 | -1.14% | 2만 |
|---|
| 2026.04.27 | ₩36,312 | ₩36,687 | ₩36,144 | ₩36,352 | +0.11% | 8.9천 |
|---|
| 2026.04.24 | ₩36,231 | ₩36,231 | ₩36,017 | ₩36,191 | -0.11% | 6.1천 |
|---|
| 2026.04.23 | ₩36,258 | ₩36,305 | ₩36,191 | ₩36,219 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩36,540 | ₩36,540 | ₩36,037 | ₩36,131 | -1.12% | 5천 |
|---|
| 2026.04.21 | ₩36,379 | ₩36,593 | ₩36,096 | ₩36,096 | -0.78% | 1.3만 |
|---|
| 2026.04.20 | ₩35,909 | ₩36,285 | ₩35,909 | ₩36,235 | +0.91% | 3.1만 |
|---|
| 2026.04.17 | ₩35,748 | ₩36,325 | ₩35,748 | ₩36,101 | +0.99% | 2.6만 |
|---|
| 2026.04.16 | ₩35,480 | ₩35,708 | ₩35,480 | ₩35,547 | +0.19% | 1.1만 |
|---|
| 2026.04.15 | ₩35,802 | ₩35,963 | ₩35,480 | ₩35,614 | -0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩35,815 | ₩35,876 | ₩35,668 | ₩35,751 | -0.18% | 6.6천 |
|---|
| 2026.04.13 | ₩35,292 | ₩35,655 | ₩35,252 | ₩35,655 | +1.03% | 1.4만 |
|---|
| 2026.04.10 | ₩35,494 | ₩35,494 | ₩35,292 | ₩35,319 | -0.49% | 8.5천 |
|---|
| 2026.04.09 | ₩35,051 | ₩35,547 | ₩35,051 | ₩35,534 | +1.38% | 1.5만 |
|---|
| 2026.04.08 | ₩35,225 | ₩35,413 | ₩35,225 | ₩35,314 | +0.25% | 1.4만 |
|---|
| 2026.04.07 | ₩34,112 | ₩34,354 | ₩34,112 | ₩34,310 | +0.58% | 5.3만 |
|---|
| 2026.04.06 | ₩33,911 | ₩34,220 | ₩33,911 | ₩34,166 | +0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩33,616 | ₩34,072 | ₩33,536 | ₩34,025 | +1.22% | 8.8천 |
|---|
| 2026.04.01 | ₩34,045 | ₩34,314 | ₩33,965 | ₩34,045 | 0.00% | 3.1만 |
|---|
| 2026.03.31 | ₩33,429 | ₩33,844 | ₩33,228 | ₩33,789 | +1.08% | 4.1만 |
|---|
| 2026.03.30 | ₩33,455 | ₩33,455 | ₩32,886 | ₩32,973 | -1.44% | 1.3만 |
|---|
| 2026.03.27 | ₩33,442 | ₩33,442 | ₩33,093 | ₩33,107 | -1.00% | 6.8천 |
|---|
| 2026.03.26 | ₩33,898 | ₩34,153 | ₩33,630 | ₩33,670 | -0.67% | 7.8천 |
|---|
| 2026.03.25 | ₩34,206 | ₩34,300 | ₩33,737 | ₩34,032 | -0.51% | 1.1만 |
|---|
| 2026.03.24 | ₩33,402 | ₩34,072 | ₩33,402 | ₩33,871 | +1.41% | 1.3만 |
|---|
| 2026.03.23 | ₩33,804 | ₩34,086 | ₩33,630 | ₩33,630 | -0.52% | 1.3만 |
|---|
| 2026.03.20 | ₩33,643 | ₩33,643 | ₩33,053 | ₩33,080 | -1.67% | 8.9천 |
|---|
| 2026.03.19 | ₩33,624 | ₩33,697 | ₩33,402 | ₩33,670 | +0.14% | 9.9천 |
|---|
| 2026.03.18 | ₩34,032 | ₩34,086 | ₩33,797 | ₩33,831 | -0.59% | 1.1만 |
|---|
| 2026.03.17 | ₩34,139 | ₩34,394 | ₩34,139 | ₩34,220 | +0.24% | 2.1만 |
|---|
| 2026.03.16 | ₩34,193 | ₩34,233 | ₩33,925 | ₩33,937 | -0.75% | 1.6만 |
|---|
| 2026.03.13 | ₩34,032 | ₩34,139 | ₩33,730 | ₩33,803 | -0.67% | 5.7천 |
|---|
| 2026.03.12 | ₩34,072 | ₩34,206 | ₩33,777 | ₩33,791 | -0.83% | 3.9만 |
|---|
| 2026.03.11 | ₩34,354 | ₩34,515 | ₩34,206 | ₩34,394 | +0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩34,850 | ₩35,065 | ₩34,568 | ₩34,595 | -0.73% | 3.1만 |
|---|
| 2026.03.09 | ₩34,475 | ₩34,920 | ₩33,911 | ₩34,904 | +1.24% | 2.1만 |
|---|
| 2026.03.06 | ₩35,105 | ₩35,105 | ₩34,676 | ₩34,716 | -1.11% | 4만 |
|---|
| 2026.03.05 | ₩35,612 | ₩35,815 | ₩35,319 | ₩35,534 | -0.22% | 2.6만 |
|---|
| 2026.03.04 | ₩35,976 | ₩36,010 | ₩35,722 | ₩35,950 | -0.07% | 9.9천 |
|---|
| 2026.03.03 | ₩35,547 | ₩35,963 | ₩35,239 | ₩35,829 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩35,789 | ₩36,325 | ₩35,789 | ₩36,191 | +1.12% | 1.4만 |
|---|
| 2026.02.27 | ₩35,963 | ₩36,101 | ₩35,755 | ₩36,101 | +0.38% | 3.1만 |
|---|
| 2026.02.26 | ₩36,231 | ₩36,365 | ₩36,043 | ₩36,321 | +0.25% | 9.9천 |
|---|
| 2026.02.25 | ₩36,338 | ₩36,338 | ₩35,789 | ₩36,204 | -0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩35,950 | ₩36,137 | ₩35,950 | ₩36,124 | +0.48% | 1.8만 |
|---|
| 2026.02.23 | ₩36,526 | ₩36,526 | ₩35,775 | ₩35,815 | -1.95% | 1.7만 |
|---|
| 2026.02.20 | ₩36,271 | ₩36,620 | ₩36,258 | ₩36,482 | +0.58% | 9.9만 |
|---|
| 2026.02.19 | ₩36,003 | ₩36,452 | ₩36,003 | ₩36,419 | +1.15% | 30.7만 |
|---|
| 2026.02.18 | ₩36,177 | ₩36,365 | ₩36,171 | ₩36,218 | +0.11% | 9.7천 |
|---|
| 2026.02.17 | ₩36,687 | ₩36,714 | ₩36,002 | ₩36,231 | -1.24% | 3만 |
|---|
| 2026.02.13 | ₩36,084 | ₩36,459 | ₩35,950 | ₩36,419 | +0.93% | 2.7만 |
|---|
| 2026.02.12 | ₩36,861 | ₩36,995 | ₩36,070 | ₩36,245 | -1.67% | 1.7만 |
|---|
| 2026.02.11 | ₩36,955 | ₩37,062 | ₩36,603 | ₩36,687 | -0.73% | 2만 |
|---|
| 2026.02.10 | ₩36,714 | ₩36,835 | ₩36,540 | ₩36,674 | -0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩36,419 | ₩36,580 | ₩36,419 | ₩36,419 | 0.00% | 2만 |
|---|
| 2026.02.06 | ₩36,110 | ₩36,566 | ₩36,110 | ₩36,566 | +1.26% | 8.2천 |
|---|
| 2026.02.05 | ₩35,882 | ₩36,003 | ₩35,614 | ₩35,685 | -0.55% | 4.3만 |
|---|
| 2026.02.04 | ₩35,427 | ₩36,003 | ₩35,427 | ₩35,923 | +1.40% | 2만 |
|---|
| 2026.02.03 | ₩35,453 | ₩35,668 | ₩34,930 | ₩35,239 | -0.61% | 6.5만 |
|---|
| 2026.02.02 | ₩35,118 | ₩35,453 | ₩35,118 | ₩35,400 | +0.80% | 1.1만 |
|---|
| 2026.01.30 | ₩35,346 | ₩35,413 | ₩35,065 | ₩35,319 | -0.08% | 2.2만 |
|---|
| 2026.01.29 | ₩35,628 | ₩35,695 | ₩35,132 | ₩35,467 | -0.45% | 2.3만 |
|---|
| 2026.01.28 | ₩35,628 | ₩35,655 | ₩35,400 | ₩35,445 | -0.51% | 5.3만 |
|---|
| 2026.01.27 | ₩35,708 | ₩35,748 | ₩35,503 | ₩35,578 | -0.36% | 8.2천 |
|---|
| 2026.01.26 | ₩35,856 | ₩35,940 | ₩35,708 | ₩35,803 | -0.15% | 2만 |
|---|
| 2026.01.23 | ₩36,110 | ₩36,110 | ₩35,614 | ₩35,708 | -1.11% | 2.5만 |
|---|
| 2026.01.22 | ₩36,365 | ₩36,365 | ₩36,167 | ₩36,231 | -0.37% | 4.2만 |
|---|
| 2026.01.21 | ₩35,882 | ₩36,282 | ₩35,762 | ₩36,204 | +0.90% | 3.9만 |
|---|
| 2026.01.20 | ₩35,520 | ₩35,762 | ₩35,386 | ₩35,453 | -0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩36,110 | ₩36,110 | ₩35,869 | ₩35,963 | -0.41% | 3.2만 |
|---|
| 2026.01.15 | ₩35,708 | ₩36,097 | ₩35,708 | ₩36,085 | +1.06% | 7.1만 |
|---|
| 2026.01.14 | ₩35,453 | ₩35,614 | ₩35,409 | ₩35,601 | +0.42% | 1.4만 |
|---|
| 2026.01.13 | ₩35,614 | ₩35,614 | ₩35,329 | ₩35,467 | -0.41% | 8.1천 |
|---|
| 2026.01.12 | ₩35,534 | ₩35,547 | ₩35,360 | ₩35,498 | -0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩35,279 | ₩35,610 | ₩35,279 | ₩35,427 | +0.42% | 1.5만 |
|---|
| 2026.01.08 | ₩34,743 | ₩35,239 | ₩34,702 | ₩35,118 | +1.08% | 1.1만 |
|---|
| 2026.01.07 | ₩35,051 | ₩35,051 | ₩34,680 | ₩34,783 | -0.77% | 1만 |
|---|
| 2026.01.06 | ₩34,595 | ₩35,065 | ₩34,515 | ₩34,971 | +1.09% | 1.8만 |
|---|
| 2026.01.05 | ₩34,139 | ₩34,783 | ₩34,139 | ₩34,689 | +1.61% | 3.8만 |
|---|
| 2026.01.02 | ₩33,858 | ₩34,099 | ₩33,744 | ₩34,035 | +0.52% | 1.2만 |
|---|
| 2025.12.31 | ₩34,112 | ₩34,166 | ₩33,831 | ₩33,844 | -0.79% | 3.9만 |
|---|
| 2025.12.30 | ₩34,287 | ₩34,327 | ₩34,206 | ₩34,233 | -0.16% | 6.6만 |
|---|
| 2025.12.29 | ₩34,381 | ₩34,421 | ₩34,260 | ₩34,336 | -0.13% | 1.3만 |
|---|
| 2025.12.26 | ₩34,475 | ₩34,475 | ₩34,273 | ₩34,434 | -0.12% | 2.8만 |
|---|
| 2025.12.24 | ₩34,381 | ₩34,488 | ₩34,260 | ₩34,488 | +0.31% | 2.5만 |
|---|
| 2025.12.23 | ₩34,367 | ₩34,461 | ₩34,273 | ₩34,407 | +0.12% | 3.6만 |
|---|
| 2025.12.22 | ₩34,139 | ₩34,542 | ₩34,139 | ₩34,390 | +0.73% | 1.6만 |
|---|
| 2025.12.19 | ₩34,180 | ₩34,220 | ₩34,099 | ₩34,166 | -0.04% | 5.9천 |
|---|
| 2025.12.18 | ₩34,394 | ₩34,512 | ₩34,206 | ₩34,340 | -0.16% | 3.7만 |
|---|
| 2025.12.17 | ₩34,314 | ₩34,595 | ₩34,220 | ₩34,273 | -0.12% | 12만 |
|---|
| 2025.12.16 | ₩34,542 | ₩34,568 | ₩34,193 | ₩34,354 | -0.54% | 1만 |
|---|
| 2025.12.15 | ₩34,716 | ₩34,796 | ₩34,402 | ₩34,622 | -0.27% | 1.1만 |
|---|
| 2025.12.12 | ₩34,957 | ₩35,038 | ₩34,555 | ₩34,662 | -0.84% | 4.7만 |
|---|
| 2025.12.11 | ₩34,609 | ₩34,984 | ₩34,609 | ₩34,984 | +1.08% | 16.4만 |
|---|
| 2025.12.10 | ₩34,166 | ₩34,685 | ₩34,112 | ₩34,676 | +1.49% | 12.8만 |
|---|
| 2025.12.09 | ₩34,273 | ₩34,287 | ₩34,059 | ₩34,059 | -0.63% | 5.2만 |
|---|
| 2025.12.08 | ₩34,475 | ₩34,501 | ₩34,125 | ₩34,206 | -0.78% | 1.7만 |
|---|
| 2025.12.05 | ₩34,609 | ₩34,723 | ₩34,484 | ₩34,528 | -0.23% | 4.1만 |
|---|
| 2025.12.04 | ₩34,542 | ₩34,678 | ₩34,475 | ₩34,595 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩34,220 | ₩34,582 | ₩34,220 | ₩34,562 | +1.00% | 7.1천 |
|---|
| 2025.12.02 | ₩34,394 | ₩34,394 | ₩34,180 | ₩34,233 | -0.47% | 2만 |
|---|
| 2025.12.01 | ₩34,260 | ₩34,568 | ₩34,247 | ₩34,314 | +0.16% | 1.3만 |
|---|
| 2025.11.28 | ₩34,421 | ₩34,528 | ₩34,394 | ₩34,421 | 0.00% | 8천 |
|---|
| 2025.11.26 | ₩34,206 | ₩34,555 | ₩34,206 | ₩34,407 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩33,777 | ₩34,314 | ₩33,777 | ₩34,314 | +1.59% | 1.6만 |
|---|
| 2025.11.24 | ₩33,670 | ₩33,724 | ₩33,388 | ₩33,683 | +0.04% | 6.4만 |
|---|
| 2025.11.21 | ₩32,812 | ₩33,657 | ₩32,812 | ₩33,576 | +2.33% | 1.5만 |
|---|
| 2025.11.20 | ₩33,187 | ₩33,228 | ₩32,597 | ₩32,597 | -1.78% | 1.2만 |
|---|
| 2025.11.19 | ₩32,906 | ₩32,946 | ₩32,797 | ₩32,920 | +0.04% | 2.1만 |
|---|
| 2025.11.18 | ₩32,798 | ₩33,067 | ₩32,691 | ₩32,946 | +0.45% | 17.8만 |
|---|
| 2025.11.17 | ₩33,429 | ₩33,469 | ₩32,798 | ₩32,852 | -1.72% | 1.4만 |
|---|
| 2025.11.14 | ₩32,745 | ₩33,523 | ₩32,745 | ₩33,421 | +2.06% | 2만 |
|---|
| 2025.11.13 | ₩33,831 | ₩33,978 | ₩33,549 | ₩33,549 | -0.83% | 6.6천 |
|---|
| 2025.11.12 | ₩34,158 | ₩34,158 | ₩34,019 | ₩34,032 | -0.37% | 8.4천 |
|---|
| 2025.11.11 | ₩33,898 | ₩34,019 | ₩33,746 | ₩33,978 | +0.24% | 7.9천 |
|---|
| 2025.11.10 | ₩33,764 | ₩33,885 | ₩33,549 | ₩33,789 | +0.08% | 3.1만 |
|---|
| 2025.11.07 | ₩33,107 | ₩33,603 | ₩33,107 | ₩33,603 | +1.50% | 2.4만 |
|---|
| 2025.11.06 | ₩33,496 | ₩33,560 | ₩33,187 | ₩33,308 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩33,496 | ₩33,630 | ₩33,228 | ₩33,402 | -0.28% | 6.5만 |
|---|
| 2025.11.04 | ₩33,576 | ₩33,576 | ₩33,214 | ₩33,336 | -0.71% | 1.1만 |
|---|
| 2025.11.03 | ₩33,455 | ₩33,603 | ₩33,295 | ₩33,603 | +0.44% | 9.4천 |
|---|
| 2025.10.31 | ₩33,375 | ₩33,697 | ₩33,319 | ₩33,697 | +0.96% | 1만 |
|---|
| 2025.10.30 | ₩33,523 | ₩33,844 | ₩33,442 | ₩33,509 | -0.04% | 2.2만 |
|---|
| 2025.10.29 | ₩33,911 | ₩34,166 | ₩33,683 | ₩33,737 | -0.51% | 2.9만 |
|---|
| 2025.10.28 | ₩34,340 | ₩34,340 | ₩34,005 | ₩34,126 | -0.62% | 1.3만 |
|---|
| 2025.10.27 | ₩34,555 | ₩34,555 | ₩34,354 | ₩34,394 | -0.47% | 7.1천 |
|---|
| 2025.10.24 | ₩34,676 | ₩34,676 | ₩34,354 | ₩34,381 | -0.85% | 1.4만 |
|---|
| 2025.10.23 | ₩34,180 | ₩34,405 | ₩34,086 | ₩34,405 | +0.66% | 1.6만 |
|---|
| 2025.10.22 | ₩34,339 | ₩34,339 | ₩33,978 | ₩33,978 | -1.05% | 1.1만 |
|---|
| 2025.10.21 | ₩34,193 | ₩34,407 | ₩34,059 | ₩34,367 | +0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩34,072 | ₩34,224 | ₩34,068 | ₩34,188 | +0.34% | 1.7만 |
|---|
| 2025.10.17 | ₩33,657 | ₩33,882 | ₩33,643 | ₩33,882 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩34,072 | ₩34,072 | ₩33,576 | ₩33,670 | -1.18% | 1.2만 |
|---|
| 2025.10.15 | ₩34,086 | ₩34,267 | ₩33,952 | ₩33,952 | -0.39% | 1.1만 |
|---|
| 2025.10.14 | ₩33,214 | ₩33,978 | ₩33,214 | ₩33,911 | +2.10% | 1.6만 |
|---|
| 2025.10.13 | ₩33,187 | ₩33,543 | ₩33,187 | ₩33,535 | +1.05% | 8.1천 |
|---|
| 2025.10.10 | ₩33,831 | ₩33,871 | ₩33,053 | ₩33,053 | -2.30% | 3.8만 |
|---|