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 | ₩37,046 | ₩37,087 | ₩37,020 | ₩37,020 | -0.07% | 4.7천 |
| 2026.10.08 | ₩36,652 | ₩36,959 | ₩36,484 | ₩36,953 | +0.82% | 1만 |
| 2026.10.07 | ₩36,979 | ₩36,979 | ₩36,591 | ₩36,712 | -0.72% | 9.7천 |
| 2026.10.06 | ₩37,388 | ₩37,394 | ₩37,153 | ₩37,207 | -0.48% | 1.5만 |
| 2026.10.05 | ₩36,966 | ₩37,421 | ₩36,966 | ₩37,287 | +0.87% | 9.8천 |
| 2026.10.02 | ₩37,153 | ₩37,200 | ₩37,033 | ₩37,033 | -0.32% | 1.3만 |
| 2026.10.01 | ₩36,457 | ₩36,765 | ₩36,389 | ₩36,725 | +0.73% | 1.7만 |
| 2026.09.30 | ₩36,779 | ₩36,826 | ₩36,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,511 |
| -0.73% |
| 1.4만 |
| 2026.09.29 | ₩37,033 | ₩37,033 | ₩36,698 | ₩36,840 | -0.52% | 1.2만 |
|---|
| 2026.09.28 | ₩37,127 | ₩37,127 | ₩36,832 | ₩36,953 | -0.47% | 9천 |
|---|
| 2026.09.25 | ₩37,287 | ₩37,341 | ₩37,100 | ₩37,327 | +0.11% | 4.2천 |
|---|
| 2026.09.24 | ₩37,194 | ₩37,220 | ₩36,993 | ₩37,207 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩37,274 | ₩37,361 | ₩37,218 | ₩37,218 | -0.15% | 7.4천 |
|---|
| 2026.09.22 | ₩37,488 | ₩37,528 | ₩37,327 | ₩37,481 | -0.02% | 1.2만 |
|---|
| 2026.09.21 | ₩37,381 | ₩37,381 | ₩37,247 | ₩37,247 | -0.36% | 4.8천 |
|---|
| 2026.09.18 | ₩37,542 | ₩37,542 | ₩37,180 | ₩37,220 | -0.86% | 6.7천 |
|---|
| 2026.09.17 | ₩37,702 | ₩37,702 | ₩37,430 | ₩37,430 | -0.72% | 6.6천 |
|---|
| 2026.09.16 | ₩37,448 | ₩37,689 | ₩37,140 | ₩37,394 | -0.14% | 5.4천 |
|---|
| 2026.09.15 | ₩37,595 | ₩37,595 | ₩37,354 | ₩37,381 | -0.57% | 3.4천 |
|---|
| 2026.09.14 | ₩37,702 | ₩37,729 | ₩37,475 | ₩37,582 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩37,876 | ₩37,876 | ₩37,675 | ₩37,782 | -0.25% | 8천 |
|---|
| 2026.09.10 | ₩37,635 | ₩37,675 | ₩37,394 | ₩37,515 | -0.32% | 5.7천 |
|---|
| 2026.09.09 | ₩38,157 | ₩38,157 | ₩37,809 | ₩37,836 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩38,626 | ₩38,626 | ₩38,291 | ₩38,291 | -0.87% | 8.5천 |
|---|
| 2026.09.04 | ₩38,652 | ₩38,759 | ₩38,652 | ₩38,751 | +0.26% | 7.6천 |
|---|
| 2026.09.03 | ₩38,773 | ₩38,853 | ₩38,652 | ₩38,826 | +0.14% | 1.1만 |
|---|
| 2026.09.02 | ₩38,585 | ₩38,759 | ₩38,585 | ₩38,599 | +0.03% | 8.4천 |
|---|
| 2026.09.01 | ₩38,626 | ₩38,719 | ₩38,366 | ₩38,366 | -0.67% | 2.5만 |
|---|
| 2026.08.31 | ₩38,773 | ₩38,784 | ₩38,706 | ₩38,784 | +0.03% | 3.9천 |
|---|
| 2026.08.28 | ₩39,201 | ₩39,201 | ₩38,974 | ₩39,011 | -0.48% | 9.5천 |
|---|
| 2026.08.27 | ₩39,241 | ₩39,308 | ₩39,054 | ₩39,215 | -0.07% | 1.3만 |
|---|
| 2026.08.26 | ₩39,134 | ₩39,402 | ₩39,134 | ₩39,273 | +0.36% | 5.3천 |
|---|
| 2026.08.25 | ₩39,081 | ₩39,174 | ₩39,081 | ₩39,174 | +0.24% | 5천 |
|---|
| 2026.08.24 | ₩39,363 | ₩39,389 | ₩39,215 | ₩39,295 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩39,469 | ₩39,469 | ₩39,201 | ₩39,362 | -0.27% | 2.5만 |
|---|
| 2026.08.20 | ₩39,121 | ₩39,402 | ₩39,121 | ₩39,228 | +0.27% | 2.6만 |
|---|
| 2026.08.19 | ₩39,522 | ₩39,628 | ₩39,386 | ₩39,386 | -0.35% | 7.6천 |
|---|
| 2026.08.18 | ₩39,362 | ₩39,389 | ₩39,134 | ₩39,134 | -0.58% | 9.1천 |
|---|
| 2026.08.17 | ₩39,442 | ₩39,442 | ₩39,295 | ₩39,322 | -0.31% | 7.1천 |
|---|
| 2026.08.14 | ₩39,469 | ₩39,522 | ₩39,402 | ₩39,502 | +0.08% | 3.2천 |
|---|
| 2026.08.13 | ₩39,268 | ₩39,415 | ₩39,121 | ₩39,402 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩39,107 | ₩39,261 | ₩38,880 | ₩39,148 | +0.10% | 9.4천 |
|---|
| 2026.08.11 | ₩38,907 | ₩39,215 | ₩38,907 | ₩39,094 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩38,967 | ₩38,971 | ₩38,853 | ₩38,853 | -0.29% | 1.5만 |
|---|
| 2026.08.07 | ₩39,094 | ₩39,228 | ₩39,087 | ₩39,125 | +0.08% | 1.2만 |
|---|
| 2026.08.06 | ₩39,268 | ₩39,268 | ₩38,893 | ₩38,920 | -0.89% | 2.6만 |
|---|
| 2026.08.05 | ₩39,496 | ₩39,496 | ₩39,134 | ₩39,153 | -0.87% | 8.3천 |
|---|
| 2026.08.04 | ₩38,846 | ₩39,395 | ₩38,846 | ₩39,378 | +1.37% | 3.1천 |
|---|
| 2026.08.03 | ₩38,371 | ₩38,733 | ₩38,371 | ₩38,693 | +0.84% | 2.1만 |
|---|
| 2026.07.31 | ₩38,157 | ₩38,251 | ₩37,809 | ₩38,104 | -0.14% | 7.1천 |
|---|
| 2026.07.30 | ₩38,064 | ₩38,104 | ₩37,635 | ₩38,023 | -0.11% | 1.1만 |
|---|
| 2026.07.29 | ₩38,291 | ₩38,497 | ₩37,930 | ₩37,970 | -0.84% | 1.4만 |
|---|
| 2026.07.28 | ₩37,943 | ₩38,424 | ₩37,943 | ₩38,346 | +1.06% | 7.7천 |
|---|
| 2026.07.27 | ₩37,809 | ₩37,970 | ₩37,675 | ₩37,836 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩37,595 | ₩37,682 | ₩37,568 | ₩37,568 | -0.07% | 7천 |
|---|
| 2026.07.23 | ₩37,314 | ₩37,394 | ₩37,194 | ₩37,394 | +0.22% | 9.6천 |
|---|
| 2026.07.22 | ₩37,749 | ₩37,749 | ₩37,492 | ₩37,492 | -0.68% | 1.3만 |
|---|
| 2026.07.21 | ₩37,823 | ₩37,843 | ₩37,649 | ₩37,741 | -0.22% | 7.3천 |
|---|
| 2026.07.20 | ₩37,970 | ₩37,970 | ₩37,742 | ₩37,742 | -0.60% | 5.9천 |
|---|
| 2026.07.17 | ₩38,037 | ₩38,391 | ₩37,997 | ₩38,026 | -0.03% | 4.1천 |
|---|
| 2026.07.16 | ₩37,742 | ₩38,412 | ₩37,742 | ₩38,412 | +1.77% | 7.5천 |
|---|
| 2026.07.15 | ₩37,876 | ₩37,970 | ₩37,675 | ₩37,729 | -0.39% | 1.2만 |
|---|
| 2026.07.14 | ₩37,836 | ₩37,956 | ₩37,622 | ₩37,622 | -0.57% | 4.9천 |
|---|
| 2026.07.13 | ₩37,742 | ₩37,943 | ₩37,682 | ₩37,809 | +0.18% | 2.5만 |
|---|
| 2026.07.10 | ₩37,769 | ₩37,809 | ₩37,716 | ₩37,729 | -0.11% | 6.5천 |
|---|
| 2026.07.09 | ₩37,488 | ₩37,695 | ₩37,421 | ₩37,675 | +0.50% | 5만 |
|---|
| 2026.07.08 | ₩37,542 | ₩37,542 | ₩37,194 | ₩37,327 | -0.57% | 2.1만 |
|---|
| 2026.07.07 | ₩38,117 | ₩38,117 | ₩37,722 | ₩37,809 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩38,238 | ₩38,238 | ₩38,011 | ₩38,050 | -0.49% | 2.3만 |
|---|
| 2026.07.02 | ₩38,304 | ₩38,371 | ₩37,769 | ₩38,021 | -0.74% | 1.3만 |
|---|
| 2026.07.01 | ₩38,278 | ₩38,599 | ₩38,117 | ₩38,120 | -0.41% | 4.3만 |
|---|
| 2026.06.30 | ₩37,903 | ₩38,425 | ₩37,823 | ₩38,425 | +1.38% | 1.6만 |
|---|
| 2026.06.29 | ₩37,930 | ₩38,037 | ₩37,722 | ₩37,863 | -0.18% | 12.8만 |
|---|
| 2026.06.26 | ₩37,769 | ₩38,144 | ₩37,749 | ₩38,144 | +0.99% | 1.6만 |
|---|
| 2026.06.25 | ₩37,475 | ₩38,037 | ₩37,475 | ₩37,916 | +1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩36,565 | ₩37,234 | ₩36,565 | ₩37,153 | +1.61% | 7천 |
|---|
| 2026.06.23 | ₩36,417 | ₩36,819 | ₩36,417 | ₩36,618 | +0.55% | 2.1만 |
|---|
| 2026.06.22 | ₩36,792 | ₩37,013 | ₩36,752 | ₩36,779 | -0.04% | 20.8만 |
|---|
| 2026.06.18 | ₩36,444 | ₩36,939 | ₩36,444 | ₩36,939 | +1.36% | 61.6만 |
|---|
| 2026.06.17 | ₩36,765 | ₩36,946 | ₩36,123 | ₩36,123 | -1.75% | 58.2만 |
|---|
| 2026.06.16 | ₩36,966 | ₩36,966 | ₩36,605 | ₩36,605 | -0.98% | 58만 |
|---|
| 2026.06.15 | ₩36,966 | ₩37,087 | ₩36,524 | ₩36,685 | -0.76% | 55만 |
|---|
| 2026.06.12 | ₩36,404 | ₩36,672 | ₩36,230 | ₩36,551 | +0.40% | 55.8만 |
|---|
| 2026.06.11 | ₩35,869 | ₩36,230 | ₩35,641 | ₩36,199 | +0.92% | 54.3만 |
|---|
| 2026.06.10 | ₩35,909 | ₩36,243 | ₩35,367 | ₩35,597 | -0.87% | 54.6만 |
|---|
| 2026.06.09 | ₩35,762 | ₩36,230 | ₩35,547 | ₩35,993 | +0.65% | 1.5만 |
|---|
| 2026.06.08 | ₩35,721 | ₩35,788 | ₩35,480 | ₩35,554 | -0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩35,815 | ₩35,815 | ₩35,364 | ₩35,476 | -0.95% | 1.7만 |
|---|
| 2026.06.04 | ₩35,842 | ₩35,882 | ₩35,735 | ₩35,815 | -0.07% | 2만 |
|---|
| 2026.06.03 | ₩35,681 | ₩35,681 | ₩35,554 | ₩35,668 | -0.04% | 5만 |
|---|
| 2026.06.02 | ₩35,467 | ₩35,815 | ₩35,467 | ₩35,735 | +0.75% | 7.6천 |
|---|
| 2026.06.01 | ₩35,494 | ₩35,614 | ₩35,213 | ₩35,553 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩35,808 | ₩35,895 | ₩35,708 | ₩35,708 | -0.28% | 18만 |
|---|
| 2026.05.28 | ₩35,681 | ₩35,849 | ₩35,681 | ₩35,775 | +0.26% | 3.4천 |
|---|
| 2026.05.27 | ₩36,282 | ₩36,282 | ₩35,815 | ₩35,815 | -1.29% | 1.1만 |
|---|
| 2026.05.26 | ₩35,909 | ₩36,150 | ₩35,882 | ₩36,096 | +0.52% | 1.5만 |
|---|
| 2026.05.22 | ₩35,494 | ₩35,641 | ₩35,393 | ₩35,601 | +0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,199 | ₩35,454 | ₩34,958 | ₩35,387 | +0.53% | 4.2만 |
|---|
| 2026.05.20 | ₩34,958 | ₩35,400 | ₩34,664 | ₩35,400 | +1.26% | 4.6천 |
|---|
| 2026.05.19 | ₩35,066 | ₩35,066 | ₩34,731 | ₩34,744 | -0.92% | 8천 |
|---|
| 2026.05.18 | ₩34,999 | ₩35,150 | ₩34,932 | ₩35,106 | +0.31% | 1.1만 |
|---|
| 2026.05.15 | ₩35,199 | ₩35,199 | ₩34,768 | ₩34,768 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩35,306 | ₩35,414 | ₩35,226 | ₩35,306 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,480 | ₩35,480 | ₩35,092 | ₩35,210 | -0.76% | 1만 |
|---|
| 2026.05.12 | ₩35,828 | ₩35,828 | ₩35,246 | ₩35,347 | -1.34% | 2.5만 |
|---|
| 2026.05.11 | ₩36,083 | ₩36,083 | ₩35,707 | ₩35,735 | -0.96% | 7.2천 |
|---|
| 2026.05.08 | ₩36,150 | ₩36,150 | ₩35,842 | ₩35,870 | -0.77% | 2.5만 |
|---|
| 2026.05.07 | ₩36,283 | ₩36,511 | ₩35,810 | ₩35,810 | -1.31% | 5.5만 |
|---|
| 2026.05.06 | ₩36,123 | ₩36,270 | ₩35,962 | ₩36,016 | -0.30% | 2만 |
|---|
| 2026.05.05 | ₩35,614 | ₩36,016 | ₩35,574 | ₩35,949 | +0.94% | 1.4만 |
|---|
| 2026.05.04 | ₩35,628 | ₩35,909 | ₩35,385 | ₩35,523 | -0.29% | 1.3만 |
|---|
| 2026.05.01 | ₩36,043 | ₩36,043 | ₩35,775 | ₩35,778 | -0.74% | 6.8천 |
|---|
| 2026.04.30 | ₩35,628 | ₩36,163 | ₩35,628 | ₩36,107 | +1.34% | 8.4천 |
|---|
| 2026.04.29 | ₩35,815 | ₩35,895 | ₩35,400 | ₩35,541 | -0.77% | 1.4만 |
|---|
| 2026.04.28 | ₩36,270 | ₩36,270 | ₩35,741 | ₩35,857 | -1.14% | 2만 |
|---|
| 2026.04.27 | ₩36,243 | ₩36,618 | ₩36,076 | ₩36,283 | +0.11% | 8.9천 |
|---|
| 2026.04.24 | ₩36,163 | ₩36,163 | ₩35,949 | ₩36,123 | -0.11% | 6.1천 |
|---|
| 2026.04.23 | ₩36,190 | ₩36,237 | ₩36,123 | ₩36,151 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩36,471 | ₩36,471 | ₩35,969 | ₩36,063 | -1.12% | 5천 |
|---|
| 2026.04.21 | ₩36,310 | ₩36,524 | ₩36,028 | ₩36,028 | -0.78% | 1.3만 |
|---|
| 2026.04.20 | ₩35,842 | ₩36,217 | ₩35,842 | ₩36,167 | +0.91% | 3.1만 |
|---|
| 2026.04.17 | ₩35,681 | ₩36,257 | ₩35,681 | ₩36,033 | +0.99% | 2.6만 |
|---|
| 2026.04.16 | ₩35,414 | ₩35,641 | ₩35,414 | ₩35,480 | +0.19% | 1.1만 |
|---|
| 2026.04.15 | ₩35,735 | ₩35,895 | ₩35,414 | ₩35,547 | -0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩35,748 | ₩35,808 | ₩35,601 | ₩35,684 | -0.18% | 6.6천 |
|---|
| 2026.04.13 | ₩35,226 | ₩35,588 | ₩35,186 | ₩35,588 | +1.03% | 1.4만 |
|---|
| 2026.04.10 | ₩35,427 | ₩35,427 | ₩35,226 | ₩35,253 | -0.49% | 8.5천 |
|---|
| 2026.04.09 | ₩34,985 | ₩35,480 | ₩34,985 | ₩35,467 | +1.38% | 1.5만 |
|---|
| 2026.04.08 | ₩35,159 | ₩35,347 | ₩35,159 | ₩35,248 | +0.25% | 1.4만 |
|---|
| 2026.04.07 | ₩34,048 | ₩34,289 | ₩34,048 | ₩34,245 | +0.58% | 5.3만 |
|---|
| 2026.04.06 | ₩33,848 | ₩34,155 | ₩33,848 | ₩34,102 | +0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩33,553 | ₩34,008 | ₩33,473 | ₩33,961 | +1.22% | 8.8천 |
|---|
| 2026.04.01 | ₩33,981 | ₩34,249 | ₩33,901 | ₩33,981 | 0.00% | 3.1만 |
|---|
| 2026.03.31 | ₩33,366 | ₩33,781 | ₩33,165 | ₩33,726 | +1.08% | 4.1만 |
|---|
| 2026.03.30 | ₩33,393 | ₩33,393 | ₩32,824 | ₩32,911 | -1.44% | 1.3만 |
|---|
| 2026.03.27 | ₩33,379 | ₩33,379 | ₩33,031 | ₩33,045 | -1.00% | 6.8천 |
|---|
| 2026.03.26 | ₩33,834 | ₩34,089 | ₩33,567 | ₩33,607 | -0.67% | 7.8천 |
|---|
| 2026.03.25 | ₩34,142 | ₩34,236 | ₩33,674 | ₩33,968 | -0.51% | 1.1만 |
|---|
| 2026.03.24 | ₩33,339 | ₩34,008 | ₩33,339 | ₩33,807 | +1.41% | 1.3만 |
|---|
| 2026.03.23 | ₩33,741 | ₩34,022 | ₩33,567 | ₩33,567 | -0.52% | 1.3만 |
|---|
| 2026.03.20 | ₩33,580 | ₩33,580 | ₩32,991 | ₩33,018 | -1.67% | 8.9천 |
|---|
| 2026.03.19 | ₩33,561 | ₩33,633 | ₩33,339 | ₩33,607 | +0.14% | 9.9천 |
|---|
| 2026.03.18 | ₩33,968 | ₩34,022 | ₩33,734 | ₩33,767 | -0.59% | 1.1만 |
|---|
| 2026.03.17 | ₩34,075 | ₩34,329 | ₩34,075 | ₩34,155 | +0.24% | 2.1만 |
|---|
| 2026.03.16 | ₩34,129 | ₩34,169 | ₩33,861 | ₩33,873 | -0.75% | 1.6만 |
|---|
| 2026.03.13 | ₩33,968 | ₩34,075 | ₩33,667 | ₩33,739 | -0.67% | 5.7천 |
|---|
| 2026.03.12 | ₩34,008 | ₩34,142 | ₩33,714 | ₩33,727 | -0.83% | 3.9만 |
|---|
| 2026.03.11 | ₩34,289 | ₩34,450 | ₩34,142 | ₩34,329 | +0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩34,784 | ₩34,999 | ₩34,503 | ₩34,530 | -0.73% | 3.1만 |
|---|
| 2026.03.09 | ₩34,410 | ₩34,854 | ₩33,848 | ₩34,838 | +1.24% | 2.1만 |
|---|
| 2026.03.06 | ₩35,039 | ₩35,039 | ₩34,611 | ₩34,651 | -1.11% | 4만 |
|---|
| 2026.03.05 | ₩35,545 | ₩35,748 | ₩35,253 | ₩35,467 | -0.22% | 2.6만 |
|---|
| 2026.03.04 | ₩35,909 | ₩35,942 | ₩35,654 | ₩35,882 | -0.07% | 9.9천 |
|---|
| 2026.03.03 | ₩35,480 | ₩35,895 | ₩35,173 | ₩35,762 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩35,721 | ₩36,257 | ₩35,721 | ₩36,123 | +1.12% | 1.4만 |
|---|
| 2026.02.27 | ₩35,895 | ₩36,033 | ₩35,688 | ₩36,033 | +0.38% | 3.1만 |
|---|
| 2026.02.26 | ₩36,163 | ₩36,297 | ₩35,976 | ₩36,253 | +0.25% | 9.9천 |
|---|
| 2026.02.25 | ₩36,270 | ₩36,270 | ₩35,721 | ₩36,136 | -0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩35,882 | ₩36,069 | ₩35,882 | ₩36,056 | +0.48% | 1.8만 |
|---|
| 2026.02.23 | ₩36,457 | ₩36,457 | ₩35,708 | ₩35,748 | -1.95% | 1.7만 |
|---|
| 2026.02.20 | ₩36,203 | ₩36,551 | ₩36,190 | ₩36,413 | +0.58% | 9.9만 |
|---|
| 2026.02.19 | ₩35,936 | ₩36,384 | ₩35,936 | ₩36,350 | +1.15% | 30.7만 |
|---|
| 2026.02.18 | ₩36,109 | ₩36,297 | ₩36,103 | ₩36,150 | +0.11% | 9.7천 |
|---|
| 2026.02.17 | ₩36,618 | ₩36,645 | ₩35,934 | ₩36,163 | -1.24% | 3만 |
|---|
| 2026.02.13 | ₩36,016 | ₩36,391 | ₩35,882 | ₩36,350 | +0.93% | 2.7만 |
|---|
| 2026.02.12 | ₩36,792 | ₩36,926 | ₩36,002 | ₩36,176 | -1.67% | 1.7만 |
|---|
| 2026.02.11 | ₩36,886 | ₩36,993 | ₩36,534 | ₩36,618 | -0.73% | 2만 |
|---|
| 2026.02.10 | ₩36,645 | ₩36,765 | ₩36,471 | ₩36,605 | -0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩36,350 | ₩36,511 | ₩36,350 | ₩36,350 | 0.00% | 2만 |
|---|
| 2026.02.06 | ₩36,043 | ₩36,498 | ₩36,043 | ₩36,498 | +1.26% | 8.2천 |
|---|
| 2026.02.05 | ₩35,815 | ₩35,936 | ₩35,547 | ₩35,618 | -0.55% | 4.3만 |
|---|
| 2026.02.04 | ₩35,360 | ₩35,936 | ₩35,360 | ₩35,855 | +1.40% | 2만 |
|---|
| 2026.02.03 | ₩35,387 | ₩35,601 | ₩34,865 | ₩35,173 | -0.61% | 6.5만 |
|---|
| 2026.02.02 | ₩35,052 | ₩35,387 | ₩35,052 | ₩35,333 | +0.80% | 1.1만 |
|---|
| 2026.01.30 | ₩35,280 | ₩35,347 | ₩34,999 | ₩35,253 | -0.08% | 2.2만 |
|---|
| 2026.01.29 | ₩35,561 | ₩35,628 | ₩35,066 | ₩35,400 | -0.45% | 2.3만 |
|---|
| 2026.01.28 | ₩35,561 | ₩35,588 | ₩35,333 | ₩35,379 | -0.51% | 5.3만 |
|---|
| 2026.01.27 | ₩35,641 | ₩35,681 | ₩35,436 | ₩35,511 | -0.36% | 8.2천 |
|---|
| 2026.01.26 | ₩35,788 | ₩35,873 | ₩35,641 | ₩35,736 | -0.15% | 2만 |
|---|
| 2026.01.23 | ₩36,043 | ₩36,043 | ₩35,547 | ₩35,641 | -1.11% | 2.5만 |
|---|
| 2026.01.22 | ₩36,297 | ₩36,297 | ₩36,099 | ₩36,163 | -0.37% | 4.2만 |
|---|
| 2026.01.21 | ₩35,815 | ₩36,214 | ₩35,695 | ₩36,136 | +0.90% | 3.9만 |
|---|
| 2026.01.20 | ₩35,454 | ₩35,695 | ₩35,320 | ₩35,387 | -0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩36,043 | ₩36,043 | ₩35,802 | ₩35,895 | -0.41% | 3.2만 |
|---|
| 2026.01.15 | ₩35,641 | ₩36,029 | ₩35,641 | ₩36,017 | +1.06% | 7.1만 |
|---|
| 2026.01.14 | ₩35,387 | ₩35,547 | ₩35,343 | ₩35,534 | +0.42% | 1.4만 |
|---|
| 2026.01.13 | ₩35,547 | ₩35,547 | ₩35,262 | ₩35,400 | -0.41% | 8.1천 |
|---|
| 2026.01.12 | ₩35,467 | ₩35,480 | ₩35,293 | ₩35,431 | -0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩35,213 | ₩35,543 | ₩35,213 | ₩35,360 | +0.42% | 1.5만 |
|---|
| 2026.01.08 | ₩34,677 | ₩35,173 | ₩34,637 | ₩35,052 | +1.08% | 1.1만 |
|---|
| 2026.01.07 | ₩34,985 | ₩34,985 | ₩34,615 | ₩34,718 | -0.77% | 1만 |
|---|
| 2026.01.06 | ₩34,530 | ₩34,999 | ₩34,450 | ₩34,905 | +1.09% | 1.8만 |
|---|
| 2026.01.05 | ₩34,075 | ₩34,718 | ₩34,075 | ₩34,624 | +1.61% | 3.8만 |
|---|
| 2026.01.02 | ₩33,794 | ₩34,035 | ₩33,680 | ₩33,971 | +0.52% | 1.2만 |
|---|
| 2025.12.31 | ₩34,048 | ₩34,102 | ₩33,767 | ₩33,781 | -0.79% | 3.9만 |
|---|
| 2025.12.30 | ₩34,222 | ₩34,263 | ₩34,142 | ₩34,169 | -0.16% | 6.6만 |
|---|
| 2025.12.29 | ₩34,316 | ₩34,356 | ₩34,196 | ₩34,272 | -0.13% | 1.3만 |
|---|
| 2025.12.26 | ₩34,410 | ₩34,410 | ₩34,209 | ₩34,370 | -0.12% | 2.8만 |
|---|
| 2025.12.24 | ₩34,316 | ₩34,423 | ₩34,196 | ₩34,423 | +0.31% | 2.5만 |
|---|
| 2025.12.23 | ₩34,303 | ₩34,396 | ₩34,209 | ₩34,343 | +0.12% | 3.6만 |
|---|
| 2025.12.22 | ₩34,075 | ₩34,477 | ₩34,075 | ₩34,325 | +0.73% | 1.6만 |
|---|
| 2025.12.19 | ₩34,115 | ₩34,155 | ₩34,035 | ₩34,102 | -0.04% | 5.9천 |
|---|
| 2025.12.18 | ₩34,329 | ₩34,447 | ₩34,142 | ₩34,276 | -0.16% | 3.7만 |
|---|
| 2025.12.17 | ₩34,249 | ₩34,530 | ₩34,155 | ₩34,209 | -0.12% | 12만 |
|---|
| 2025.12.16 | ₩34,477 | ₩34,503 | ₩34,129 | ₩34,289 | -0.54% | 1만 |
|---|
| 2025.12.15 | ₩34,651 | ₩34,731 | ₩34,337 | ₩34,557 | -0.27% | 1.1만 |
|---|
| 2025.12.12 | ₩34,892 | ₩34,972 | ₩34,490 | ₩34,597 | -0.84% | 4.7만 |
|---|
| 2025.12.11 | ₩34,544 | ₩34,918 | ₩34,544 | ₩34,918 | +1.08% | 16.4만 |
|---|
| 2025.12.10 | ₩34,102 | ₩34,620 | ₩34,048 | ₩34,611 | +1.49% | 12.8만 |
|---|
| 2025.12.09 | ₩34,209 | ₩34,222 | ₩33,995 | ₩33,995 | -0.63% | 5.2만 |
|---|
| 2025.12.08 | ₩34,410 | ₩34,437 | ₩34,060 | ₩34,142 | -0.78% | 1.7만 |
|---|
| 2025.12.05 | ₩34,544 | ₩34,657 | ₩34,419 | ₩34,463 | -0.23% | 4.1만 |
|---|
| 2025.12.04 | ₩34,477 | ₩34,613 | ₩34,410 | ₩34,530 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩34,155 | ₩34,517 | ₩34,155 | ₩34,497 | +1.00% | 7.1천 |
|---|
| 2025.12.02 | ₩34,329 | ₩34,329 | ₩34,115 | ₩34,169 | -0.47% | 2만 |
|---|
| 2025.12.01 | ₩34,196 | ₩34,503 | ₩34,182 | ₩34,249 | +0.16% | 1.3만 |
|---|
| 2025.11.28 | ₩34,356 | ₩34,463 | ₩34,329 | ₩34,356 | 0.00% | 8천 |
|---|
| 2025.11.26 | ₩34,142 | ₩34,490 | ₩34,142 | ₩34,343 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩33,714 | ₩34,249 | ₩33,714 | ₩34,249 | +1.59% | 1.6만 |
|---|
| 2025.11.24 | ₩33,607 | ₩33,660 | ₩33,326 | ₩33,620 | +0.04% | 6.4만 |
|---|
| 2025.11.21 | ₩32,750 | ₩33,593 | ₩32,750 | ₩33,513 | +2.33% | 1.5만 |
|---|
| 2025.11.20 | ₩33,125 | ₩33,165 | ₩32,536 | ₩32,536 | -1.78% | 1.2만 |
|---|
| 2025.11.19 | ₩32,844 | ₩32,884 | ₩32,735 | ₩32,859 | +0.04% | 2.1만 |
|---|
| 2025.11.18 | ₩32,737 | ₩33,004 | ₩32,630 | ₩32,884 | +0.45% | 17.8만 |
|---|
| 2025.11.17 | ₩33,366 | ₩33,406 | ₩32,737 | ₩32,790 | -1.72% | 1.4만 |
|---|
| 2025.11.14 | ₩32,683 | ₩33,460 | ₩32,683 | ₩33,358 | +2.06% | 2만 |
|---|
| 2025.11.13 | ₩33,767 | ₩33,915 | ₩33,486 | ₩33,486 | -0.83% | 6.6천 |
|---|
| 2025.11.12 | ₩34,094 | ₩34,094 | ₩33,955 | ₩33,968 | -0.37% | 8.4천 |
|---|
| 2025.11.11 | ₩33,834 | ₩33,955 | ₩33,683 | ₩33,915 | +0.24% | 7.9천 |
|---|
| 2025.11.10 | ₩33,700 | ₩33,821 | ₩33,486 | ₩33,726 | +0.08% | 3.1만 |
|---|
| 2025.11.07 | ₩33,045 | ₩33,540 | ₩33,045 | ₩33,540 | +1.50% | 2.4만 |
|---|
| 2025.11.06 | ₩33,433 | ₩33,497 | ₩33,125 | ₩33,245 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩33,433 | ₩33,567 | ₩33,165 | ₩33,339 | -0.28% | 6.5만 |
|---|
| 2025.11.04 | ₩33,513 | ₩33,513 | ₩33,152 | ₩33,273 | -0.71% | 1.1만 |
|---|
| 2025.11.03 | ₩33,393 | ₩33,540 | ₩33,232 | ₩33,540 | +0.44% | 9.4천 |
|---|
| 2025.10.31 | ₩33,312 | ₩33,633 | ₩33,256 | ₩33,633 | +0.96% | 1만 |
|---|
| 2025.10.30 | ₩33,460 | ₩33,781 | ₩33,379 | ₩33,446 | -0.04% | 2.2만 |
|---|
| 2025.10.29 | ₩33,848 | ₩34,102 | ₩33,620 | ₩33,674 | -0.51% | 2.9만 |
|---|
| 2025.10.28 | ₩34,276 | ₩34,276 | ₩33,941 | ₩34,062 | -0.62% | 1.3만 |
|---|
| 2025.10.27 | ₩34,490 | ₩34,490 | ₩34,289 | ₩34,329 | -0.47% | 7.1천 |
|---|
| 2025.10.24 | ₩34,611 | ₩34,611 | ₩34,289 | ₩34,316 | -0.85% | 1.4만 |
|---|
| 2025.10.23 | ₩34,115 | ₩34,340 | ₩34,022 | ₩34,340 | +0.66% | 1.6만 |
|---|
| 2025.10.22 | ₩34,275 | ₩34,275 | ₩33,915 | ₩33,915 | -1.05% | 1.1만 |
|---|
| 2025.10.21 | ₩34,129 | ₩34,343 | ₩33,995 | ₩34,303 | +0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩34,008 | ₩34,159 | ₩34,004 | ₩34,123 | +0.34% | 1.7만 |
|---|
| 2025.10.17 | ₩33,593 | ₩33,818 | ₩33,580 | ₩33,818 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩34,008 | ₩34,008 | ₩33,513 | ₩33,607 | -1.18% | 1.2만 |
|---|
| 2025.10.15 | ₩34,022 | ₩34,202 | ₩33,888 | ₩33,888 | -0.39% | 1.1만 |
|---|
| 2025.10.14 | ₩33,152 | ₩33,915 | ₩33,152 | ₩33,848 | +2.10% | 1.6만 |
|---|
| 2025.10.13 | ₩33,125 | ₩33,480 | ₩33,125 | ₩33,472 | +1.05% | 8.1천 |
|---|
| 2025.10.10 | ₩33,767 | ₩33,807 | ₩32,991 | ₩32,991 | -2.30% | 3.8만 |
|---|