시장 데이터를 불러오는 중
전체 종목
Nuveen Core Plus Bond ETF 과거 주가
Nuveen Core Plus Bond ETF · NCPB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Core Plus Bond ETF · NCPB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,919 | ₩31,919 | ₩31,906 | ₩31,906 | -0.04% | 2.3천 |
| 2026.10.08 | ₩31,805 | ₩31,906 | ₩31,805 | ₩31,879 | +0.23% | 4.1천 |
| 2026.10.07 | ₩31,705 | ₩31,825 | ₩31,705 | ₩31,812 | +0.34% | 1.9천 |
| 2026.10.06 | ₩31,799 | ₩31,839 | ₩31,799 | ₩31,812 | +0.04% | 3천 |
| 2026.10.05 | ₩31,745 | ₩31,758 | ₩31,678 | ₩31,745 | 0.00% | 1만 |
| 2026.10.02 | ₩31,892 | ₩31,892 | ₩31,772 | ₩31,781 | -0.35% | 1.6만 |
| 2026.10.01 | ₩31,799 | ₩31,800 | ₩31,799 | ₩31,800 | +0.00% | 1.9천 |
| 2026.09.30 | ₩31,852 | ₩31,892 | ₩31,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,875 |
| +0.07% |
| 3.2만 |
| 2026.09.29 | ₩31,919 | ₩31,946 | ₩31,919 | ₩31,939 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩32,040 | ₩32,040 | ₩32,013 | ₩32,020 | -0.06% | 1.2만 |
|---|
| 2026.09.25 | ₩32,160 | ₩32,160 | ₩32,147 | ₩32,154 | -0.02% | 10.3만 |
|---|
| 2026.09.24 | ₩32,187 | ₩32,187 | ₩32,147 | ₩32,147 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩32,308 | ₩32,348 | ₩32,294 | ₩32,323 | +0.05% | 2천 |
|---|
| 2026.09.22 | ₩32,603 | ₩32,603 | ₩32,560 | ₩32,584 | -0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩32,549 | ₩32,562 | ₩32,542 | ₩32,556 | +0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩32,509 | ₩32,509 | ₩32,489 | ₩32,489 | -0.06% | 2.7천 |
|---|
| 2026.09.17 | ₩32,576 | ₩32,583 | ₩32,562 | ₩32,583 | +0.02% | 5.7천 |
|---|
| 2026.09.16 | ₩32,469 | ₩32,562 | ₩32,449 | ₩32,449 | -0.06% | 1.3만 |
|---|
| 2026.09.15 | ₩32,455 | ₩32,469 | ₩32,442 | ₩32,449 | -0.02% | 6.1천 |
|---|
| 2026.09.14 | ₩32,455 | ₩32,509 | ₩32,442 | ₩32,489 | +0.10% | 10.5만 |
|---|
| 2026.09.11 | ₩32,482 | ₩32,494 | ₩32,482 | ₩32,489 | +0.02% | 3.9천 |
|---|
| 2026.09.10 | ₩32,536 | ₩32,549 | ₩32,489 | ₩32,508 | -0.09% | 1만 |
|---|
| 2026.09.09 | ₩32,750 | ₩32,750 | ₩32,696 | ₩32,696 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,790 | ₩32,790 | ₩32,750 | ₩32,753 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩32,790 | ₩32,790 | ₩32,770 | ₩32,770 | -0.06% | 1.3천 |
|---|
| 2026.09.03 | ₩32,790 | ₩32,804 | ₩32,763 | ₩32,763 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩32,730 | ₩32,750 | ₩32,710 | ₩32,723 | -0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩32,737 | ₩32,737 | ₩32,730 | ₩32,730 | -0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩32,938 | ₩32,939 | ₩32,931 | ₩32,931 | -0.02% | 4.2천 |
|---|
| 2026.08.28 | ₩33,072 | ₩33,072 | ₩32,951 | ₩32,951 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩33,072 | ₩33,072 | ₩33,018 | ₩33,025 | -0.14% | 3.3만 |
|---|
| 2026.08.26 | ₩33,058 | ₩33,058 | ₩33,026 | ₩33,026 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩33,005 | ₩33,078 | ₩33,005 | ₩33,078 | +0.22% | 7.2천 |
|---|
| 2026.08.24 | ₩32,911 | ₩32,938 | ₩32,911 | ₩32,911 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩32,938 | ₩32,938 | ₩32,871 | ₩32,877 | -0.18% | 1.2천 |
|---|
| 2026.08.20 | ₩32,924 | ₩32,938 | ₩32,911 | ₩32,918 | -0.02% | 3.7천 |
|---|
| 2026.08.19 | ₩33,005 | ₩33,152 | ₩32,938 | ₩33,048 | +0.13% | 13.2만 |
|---|
| 2026.08.18 | ₩32,857 | ₩32,877 | ₩32,857 | ₩32,877 | +0.06% | 7.8천 |
|---|
| 2026.08.17 | ₩32,938 | ₩32,938 | ₩32,864 | ₩32,864 | -0.22% | 200 |
|---|
| 2026.08.14 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩33,018 | ₩33,018 | ₩33,011 | ₩33,011 | -0.02% | 2천 |
|---|
| 2026.08.12 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,897 | ₩32,897 | ₩32,891 | ₩32,891 | -0.02% | 200 |
|---|
| 2026.08.10 | ₩32,924 | ₩32,951 | ₩32,871 | ₩32,877 | -0.14% | 1.8천 |
|---|
| 2026.08.07 | ₩32,991 | ₩33,005 | ₩32,938 | ₩32,985 | -0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩32,911 | ₩32,918 | ₩32,911 | ₩32,918 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩33,030 | ₩33,030 | ₩32,998 | ₩32,998 | -0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩32,991 | ₩33,005 | ₩32,964 | ₩32,985 | -0.02% | 3.8천 |
|---|
| 2026.08.03 | ₩32,851 | ₩32,884 | ₩32,830 | ₩32,864 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩32,924 | ₩32,939 | ₩32,924 | ₩32,939 | +0.04% | 600 |
|---|
| 2026.07.30 | ₩33,021 | ₩33,021 | ₩33,011 | ₩33,011 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩33,072 | ₩33,072 | ₩32,991 | ₩32,991 | -0.24% | 400 |
|---|
| 2026.07.28 | ₩33,098 | ₩33,125 | ₩33,098 | ₩33,121 | +0.07% | 400 |
|---|
| 2026.07.27 | ₩33,052 | ₩33,052 | ₩33,045 | ₩33,045 | -0.02% | 300 |
|---|
| 2026.07.24 | ₩32,964 | ₩32,978 | ₩32,964 | ₩32,978 | +0.04% | 9.4천 |
|---|
| 2026.07.23 | ₩32,951 | ₩32,991 | ₩32,938 | ₩32,958 | +0.02% | 4만 |
|---|
| 2026.07.22 | ₩33,078 | ₩33,078 | ₩33,052 | ₩33,058 | -0.06% | 2.2만 |
|---|
| 2026.07.21 | ₩33,097 | ₩33,098 | ₩33,072 | ₩33,085 | -0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩33,165 | ₩33,165 | ₩33,112 | ₩33,132 | -0.10% | 4천 |
|---|
| 2026.07.17 | ₩33,273 | ₩33,273 | ₩33,212 | ₩33,212 | -0.18% | 3.7천 |
|---|
| 2026.07.16 | ₩33,165 | ₩33,186 | ₩33,165 | ₩33,186 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,139 | ₩33,199 | ₩33,139 | ₩33,199 | +0.18% | 400 |
|---|
| 2026.07.14 | ₩33,179 | ₩33,179 | ₩33,112 | ₩33,125 | -0.16% | 5.2천 |
|---|
| 2026.07.13 | ₩33,152 | ₩33,152 | ₩33,065 | ₩33,065 | -0.26% | 2.4천 |
|---|
| 2026.07.10 | ₩33,206 | ₩33,206 | ₩33,165 | ₩33,165 | -0.12% | 600 |
|---|
| 2026.07.09 | ₩33,165 | ₩33,206 | ₩33,165 | ₩33,206 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩33,152 | ₩33,179 | ₩33,139 | ₩33,152 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩33,273 | ₩33,273 | ₩33,206 | ₩33,212 | -0.18% | 1천 |
|---|
| 2026.07.06 | ₩33,313 | ₩33,340 | ₩33,313 | ₩33,333 | +0.06% | 900 |
|---|
| 2026.07.02 | ₩33,313 | ₩33,330 | ₩33,299 | ₩33,330 | +0.05% | 1.2천 |
|---|
| 2026.07.01 | ₩33,293 | ₩33,326 | ₩33,293 | ₩33,306 | +0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩33,541 | ₩33,554 | ₩33,507 | ₩33,507 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,641 | +0.14% | 1.7만 |
|---|
| 2026.06.26 | ₩33,608 | ₩33,635 | ₩33,594 | ₩33,614 | +0.02% | 8.4천 |
|---|
| 2026.06.25 | ₩33,635 | ₩33,661 | ₩33,594 | ₩33,628 | -0.02% | 7.4천 |
|---|
| 2026.06.24 | ₩33,541 | ₩33,554 | ₩33,541 | ₩33,547 | +0.02% | 7.9만 |
|---|
| 2026.06.23 | ₩33,434 | ₩33,434 | ₩33,413 | ₩33,413 | -0.06% | 1.5천 |
|---|
| 2026.06.22 | ₩33,420 | ₩33,420 | ₩33,393 | ₩33,393 | -0.08% | 3.5천 |
|---|
| 2026.06.18 | ₩33,447 | ₩33,467 | ₩33,447 | ₩33,467 | +0.06% | 6천 |
|---|
| 2026.06.17 | ₩33,514 | ₩33,514 | ₩33,407 | ₩33,416 | -0.29% | 5천 |
|---|
| 2026.06.16 | ₩33,474 | ₩33,514 | ₩33,447 | ₩33,494 | +0.06% | 2.5천 |
|---|
| 2026.06.15 | ₩33,460 | ₩33,460 | ₩33,439 | ₩33,439 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩33,419 | ₩33,420 | ₩33,388 | ₩33,388 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩33,259 | ₩33,400 | ₩33,259 | ₩33,400 | +0.42% | 400 |
|---|
| 2026.06.10 | ₩33,239 | ₩33,239 | ₩33,226 | ₩33,226 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩33,246 | ₩33,258 | ₩33,246 | ₩33,253 | +0.02% | 500 |
|---|
| 2026.06.08 | ₩33,219 | ₩33,219 | ₩33,186 | ₩33,186 | -0.10% | 3천 |
|---|
| 2026.06.05 | ₩33,259 | ₩33,279 | ₩33,226 | ₩33,226 | -0.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,353 | ₩33,366 | ₩33,346 | ₩33,346 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩33,320 | ₩33,320 | ₩33,299 | ₩33,306 | -0.04% | 3.9천 |
|---|
| 2026.06.02 | ₩33,380 | ₩33,393 | ₩33,366 | ₩33,373 | -0.02% | 1.6만 |
|---|
| 2026.06.01 | ₩33,286 | ₩33,353 | ₩33,286 | ₩33,340 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩33,514 | ₩33,521 | ₩33,501 | ₩33,501 | -0.04% | 6.3천 |
|---|
| 2026.05.28 | ₩33,420 | ₩33,474 | ₩33,420 | ₩33,474 | +0.16% | 2.3만 |
|---|
| 2026.05.27 | ₩33,420 | ₩33,420 | ₩33,407 | ₩33,407 | -0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩33,340 | ₩33,366 | ₩33,320 | ₩33,360 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,273 | ₩33,286 | ₩33,266 | ₩33,266 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩33,219 | ₩33,219 | ₩33,206 | ₩33,219 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩33,045 | ₩33,179 | ₩33,045 | ₩33,172 | +0.39% | 3.5천 |
|---|
| 2026.05.19 | ₩32,991 | ₩33,005 | ₩32,991 | ₩33,005 | +0.04% | 100 |
|---|
| 2026.05.18 | ₩33,112 | ₩33,145 | ₩33,112 | ₩33,117 | +0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩33,165 | ₩33,165 | ₩33,072 | ₩33,132 | -0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,393 | ₩33,393 | ₩33,344 | ₩33,344 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩33,340 | ₩33,346 | ₩33,326 | ₩33,346 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩33,366 | ₩33,366 | ₩33,353 | ₩33,353 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,474 | ₩33,474 | ₩33,460 | ₩33,460 | -0.04% | 7천 |
|---|
| 2026.05.08 | ₩33,527 | ₩33,527 | ₩33,521 | ₩33,521 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩33,460 | ₩33,460 | ₩33,434 | ₩33,434 | -0.08% | 3.6천 |
|---|
| 2026.05.06 | ₩33,527 | ₩33,527 | ₩33,514 | ₩33,514 | -0.04% | 1천 |
|---|
| 2026.05.05 | ₩33,380 | ₩33,387 | ₩33,353 | ₩33,373 | -0.02% | 2천 |
|---|
| 2026.05.04 | ₩33,380 | ₩33,380 | ₩33,306 | ₩33,306 | -0.22% | 1.7천 |
|---|
| 2026.05.01 | ₩33,407 | ₩33,434 | ₩33,407 | ₩33,413 | +0.02% | 700 |
|---|
| 2026.04.30 | ₩33,541 | ₩33,554 | ₩33,496 | ₩33,496 | -0.13% | 9.3천 |
|---|
| 2026.04.29 | ₩33,541 | ₩33,541 | ₩33,487 | ₩33,494 | -0.14% | 9.3천 |
|---|
| 2026.04.28 | ₩33,608 | ₩33,608 | ₩33,601 | ₩33,601 | -0.02% | 2.9천 |
|---|
| 2026.04.27 | ₩33,635 | ₩33,635 | ₩33,628 | ₩33,628 | -0.02% | 900 |
|---|
| 2026.04.24 | ₩33,661 | ₩33,675 | ₩33,635 | ₩33,668 | +0.02% | 2.1천 |
|---|
| 2026.04.23 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,688 | ₩33,688 | ₩33,681 | ₩33,681 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,702 | ₩33,702 | ₩33,641 | ₩33,641 | -0.18% | 200 |
|---|
| 2026.04.20 | ₩33,748 | ₩33,748 | ₩33,728 | ₩33,748 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩33,782 | ₩33,782 | ₩33,775 | ₩33,775 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩33,661 | ₩33,661 | ₩33,614 | ₩33,614 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩33,661 | ₩33,668 | ₩33,661 | ₩33,668 | +0.02% | 300 |
|---|
| 2026.04.14 | ₩33,708 | ₩33,715 | ₩33,702 | ₩33,708 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩33,581 | ₩33,581 | ₩33,542 | ₩33,554 | -0.08% | 2.6천 |
|---|
| 2026.04.09 | ₩33,527 | ₩33,635 | ₩33,527 | ₩33,588 | +0.18% | 2.5천 |
|---|
| 2026.04.08 | ₩33,554 | ₩33,567 | ₩33,554 | ₩33,567 | +0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩33,373 | ₩33,447 | ₩33,373 | ₩33,447 | +0.22% | 1.1천 |
|---|
| 2026.04.06 | ₩33,393 | ₩33,459 | ₩33,393 | ₩33,440 | +0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩33,353 | ₩33,460 | ₩33,353 | ₩33,440 | +0.26% | 7.1천 |
|---|
| 2026.04.01 | ₩33,400 | ₩33,400 | ₩33,373 | ₩33,373 | -0.08% | 3.4천 |
|---|
| 2026.03.31 | ₩33,514 | ₩33,514 | ₩33,420 | ₩33,511 | -0.01% | 1.4천 |
|---|
| 2026.03.30 | ₩33,380 | ₩33,380 | ₩33,346 | ₩33,353 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,246 | ₩33,246 | ₩33,192 | ₩33,212 | -0.10% | 3.3천 |
|---|
| 2026.03.26 | ₩33,393 | ₩33,393 | ₩33,274 | ₩33,279 | -0.34% | 900 |
|---|
| 2026.03.25 | ₩33,460 | ₩33,460 | ₩33,434 | ₩33,454 | -0.02% | 1.1천 |
|---|
| 2026.03.24 | ₩33,340 | ₩33,387 | ₩33,340 | ₩33,346 | +0.02% | 1천 |
|---|
| 2026.03.23 | ₩33,460 | ₩33,460 | ₩33,427 | ₩33,427 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩33,393 | ₩33,393 | ₩33,293 | ₩33,293 | -0.30% | 3.8천 |
|---|
| 2026.03.19 | ₩33,514 | ₩33,608 | ₩33,460 | ₩33,594 | +0.24% | 7.4천 |
|---|
| 2026.03.18 | ₩33,648 | ₩33,675 | ₩33,547 | ₩33,547 | -0.30% | 6천 |
|---|
| 2026.03.17 | ₩33,655 | ₩33,675 | ₩33,636 | ₩33,661 | +0.02% | 2천 |
|---|
| 2026.03.16 | ₩33,608 | ₩33,621 | ₩33,601 | ₩33,601 | -0.02% | 1천 |
|---|
| 2026.03.13 | ₩33,635 | ₩33,635 | ₩33,474 | ₩33,476 | -0.47% | 1.6만 |
|---|
| 2026.03.12 | ₩33,715 | ₩33,715 | ₩33,628 | ₩33,628 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩33,762 | ₩33,762 | ₩33,755 | ₩33,762 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,943 | ₩33,943 | ₩33,769 | ₩33,869 | -0.22% | 2.2만 |
|---|
| 2026.03.09 | ₩33,882 | ₩33,949 | ₩33,882 | ₩33,949 | +0.20% | 6.3천 |
|---|
| 2026.03.06 | ₩33,876 | ₩33,888 | ₩33,860 | ₩33,860 | -0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩33,928 | ₩33,929 | ₩33,896 | ₩33,929 | +0.00% | 2.9천 |
|---|
| 2026.03.04 | ₩34,031 | ₩34,037 | ₩34,016 | ₩34,016 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,996 | ₩34,045 | ₩33,996 | ₩34,037 | +0.12% | 1.8천 |
|---|
| 2026.03.02 | ₩34,077 | ₩34,090 | ₩34,077 | ₩34,077 | 0.00% | 3.4천 |
|---|
| 2026.02.27 | ₩34,345 | ₩34,345 | ₩34,325 | ₩34,325 | -0.06% | 3.4천 |
|---|
| 2026.02.26 | ₩34,258 | ₩34,271 | ₩34,238 | ₩34,264 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩34,244 | ₩34,264 | ₩34,244 | ₩34,244 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩34,264 | ₩34,276 | ₩34,251 | ₩34,251 | -0.04% | 1.7천 |
|---|
| 2026.02.23 | ₩34,244 | ₩34,251 | ₩34,244 | ₩34,244 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩34,154 | ₩34,177 | ₩34,090 | ₩34,177 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 4.1천 |
|---|
| 2026.02.18 | ₩34,171 | ₩34,184 | ₩34,171 | ₩34,171 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,197 | ₩34,224 | ₩34,197 | ₩34,204 | +0.02% | 4.1천 |
|---|
| 2026.02.12 | ₩34,077 | ₩34,097 | ₩34,077 | ₩34,097 | +0.06% | 500 |
|---|
| 2026.02.11 | ₩33,956 | ₩33,970 | ₩33,889 | ₩33,970 | +0.04% | 1천 |
|---|
| 2026.02.10 | ₩33,889 | ₩34,010 | ₩33,889 | ₩33,996 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩33,915 | ₩33,929 | ₩33,915 | ₩33,923 | +0.02% | 1.5천 |
|---|
| 2026.02.06 | ₩33,929 | ₩33,929 | ₩33,836 | ₩33,912 | -0.05% | 3.7천 |
|---|
| 2026.02.05 | ₩33,848 | ₩33,876 | ₩33,836 | ₩33,876 | +0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩33,769 | ₩33,795 | ₩33,755 | ₩33,769 | 0.00% | 4.9천 |
|---|
| 2026.02.03 | ₩33,769 | ₩33,782 | ₩33,755 | ₩33,775 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩33,822 | ₩33,822 | ₩33,802 | ₩33,802 | -0.06% | 2천 |
|---|
| 2026.01.30 | ₩33,970 | ₩33,983 | ₩33,968 | ₩33,968 | -0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩33,976 | ₩33,996 | ₩33,975 | ₩33,975 | -0.00% | 900 |
|---|
| 2026.01.28 | ₩33,943 | ₩33,963 | ₩33,929 | ₩33,963 | +0.06% | 6.5천 |
|---|
| 2026.01.27 | ₩33,983 | ₩33,983 | ₩33,976 | ₩33,976 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩33,996 | ₩34,016 | ₩33,996 | ₩34,016 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,929 | ₩33,970 | ₩33,923 | ₩33,963 | +0.10% | 7.5천 |
|---|
| 2026.01.22 | ₩33,896 | ₩33,916 | ₩33,889 | ₩33,903 | +0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩33,809 | ₩33,956 | ₩33,782 | ₩33,889 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,795 | -0.08% | 3.8천 |
|---|
| 2026.01.16 | ₩33,983 | ₩33,983 | ₩33,929 | ₩33,929 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩33,970 | ₩34,010 | ₩33,970 | ₩33,996 | +0.08% | 1.3천 |
|---|
| 2026.01.13 | ₩33,916 | ₩33,923 | ₩33,916 | ₩33,923 | +0.02% | 900 |
|---|
| 2026.01.12 | ₩33,923 | ₩33,929 | ₩33,916 | ₩33,923 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩33,943 | ₩33,956 | ₩33,916 | ₩33,923 | -0.06% | 2.1천 |
|---|
| 2026.01.08 | ₩33,876 | ₩33,876 | ₩33,856 | ₩33,856 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩33,916 | ₩33,916 | ₩33,896 | ₩33,896 | -0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩33,836 | ₩33,856 | ₩33,795 | ₩33,856 | +0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩33,854 | ₩33,862 | ₩33,854 | ₩33,856 | +0.00% | 800 |
|---|
| 2026.01.02 | ₩33,822 | ₩33,822 | ₩33,802 | ₩33,802 | -0.06% | 600 |
|---|
| 2025.12.31 | ₩33,862 | ₩33,862 | ₩33,833 | ₩33,833 | -0.09% | 200 |
|---|
| 2025.12.30 | ₩33,916 | ₩33,916 | ₩33,888 | ₩33,896 | -0.06% | 2.6천 |
|---|
| 2025.12.29 | ₩33,876 | ₩33,896 | ₩33,862 | ₩33,896 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,862 | ₩33,869 | ₩33,862 | ₩33,869 | +0.02% | 400 |
|---|
| 2025.12.23 | ₩33,748 | ₩33,809 | ₩33,748 | ₩33,789 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩33,775 | ₩33,849 | ₩33,775 | ₩33,789 | +0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,789 | ₩33,809 | ₩33,755 | ₩33,789 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩33,809 | ₩33,815 | ₩33,802 | ₩33,815 | +0.02% | 3.6천 |
|---|
| 2025.12.17 | ₩33,903 | ₩33,929 | ₩33,862 | ₩33,916 | +0.04% | 4.1천 |
|---|
| 2025.12.16 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,862 | ₩33,862 | ₩33,836 | ₩33,836 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩33,963 | ₩33,963 | ₩33,923 | ₩33,923 | -0.12% | 600 |
|---|
| 2025.12.10 | ₩33,849 | ₩33,890 | ₩33,836 | ₩33,890 | +0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,903 | ₩34,492 | ₩33,829 | ₩33,829 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩33,836 | ₩33,862 | ₩33,755 | ₩33,849 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,889 | ₩33,903 | ₩33,889 | ₩33,903 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩33,931 | ₩33,931 | ₩33,916 | ₩33,931 | 0.00% | 700 |
|---|
| 2025.12.03 | ₩33,963 | ₩33,994 | ₩33,956 | ₩33,994 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩33,943 | ₩33,970 | ₩33,943 | ₩33,963 | +0.06% | 1.6천 |
|---|
| 2025.12.01 | ₩33,916 | ₩33,943 | ₩33,903 | ₩33,916 | 0.00% | 8.9천 |
|---|
| 2025.11.28 | ₩34,193 | ₩34,193 | ₩34,177 | ₩34,177 | -0.05% | 1천 |
|---|
| 2025.11.26 | ₩34,157 | ₩34,217 | ₩34,130 | ₩34,217 | +0.18% | 2만 |
|---|
| 2025.11.25 | ₩34,130 | ₩34,144 | ₩34,077 | ₩34,137 | +0.02% | 3.1천 |
|---|
| 2025.11.24 | ₩34,070 | ₩34,090 | ₩34,023 | ₩34,070 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩33,983 | ₩34,010 | ₩33,983 | ₩34,003 | +0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,949 | ₩33,970 | ₩33,925 | ₩33,929 | -0.06% | 6천 |
|---|
| 2025.11.19 | ₩33,916 | ₩33,916 | ₩33,896 | ₩33,909 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩33,896 | ₩33,909 | ₩33,896 | ₩33,909 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩33,890 | ₩33,903 | ₩33,889 | ₩33,889 | -0.00% | 2.1천 |
|---|
| 2025.11.14 | ₩33,903 | ₩33,903 | ₩33,896 | ₩33,896 | -0.02% | 2.7천 |
|---|
| 2025.11.13 | ₩33,931 | ₩33,936 | ₩33,931 | ₩33,936 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩33,987 | ₩34,016 | ₩33,987 | ₩34,016 | +0.09% | 800 |
|---|
| 2025.11.11 | ₩33,996 | ₩33,996 | ₩33,970 | ₩33,990 | -0.02% | 4.9천 |
|---|
| 2025.11.10 | ₩33,916 | ₩33,943 | ₩33,912 | ₩33,923 | +0.02% | 6.9천 |
|---|
| 2025.11.07 | ₩33,929 | ₩33,956 | ₩33,909 | ₩33,909 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,889 | ₩33,909 | ₩33,889 | ₩33,909 | +0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩33,836 | ₩33,836 | ₩33,797 | ₩33,802 | -0.10% | 3.9천 |
|---|
| 2025.11.04 | ₩33,888 | ₩33,903 | ₩33,877 | ₩33,889 | +0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,856 | ₩33,876 | ₩33,849 | ₩33,869 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩34,090 | ₩34,090 | ₩34,037 | ₩34,053 | -0.11% | 1.1천 |
|---|
| 2025.10.30 | ₩34,046 | ₩34,104 | ₩34,046 | ₩34,077 | +0.09% | 1.8천 |
|---|
| 2025.10.29 | ₩34,303 | ₩34,303 | ₩34,144 | ₩34,144 | -0.46% | 100 |
|---|
| 2025.10.28 | ₩34,385 | ₩34,385 | ₩34,278 | ₩34,298 | -0.25% | 6.3천 |
|---|
| 2025.10.27 | ₩34,223 | ₩34,291 | ₩34,211 | ₩34,271 | +0.14% | 4.7천 |
|---|
| 2025.10.24 | ₩34,221 | ₩34,238 | ₩34,211 | ₩34,224 | +0.01% | 3.5천 |
|---|
| 2025.10.23 | ₩34,224 | ₩34,224 | ₩34,191 | ₩34,191 | -0.10% | 3.7천 |
|---|
| 2025.10.22 | ₩34,224 | ₩34,244 | ₩34,224 | ₩34,244 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩34,254 | ₩34,254 | ₩34,238 | ₩34,238 | -0.05% | 500 |
|---|
| 2025.10.20 | ₩34,184 | ₩34,191 | ₩34,184 | ₩34,191 | +0.02% | 2.2천 |
|---|
| 2025.10.17 | ₩34,152 | ₩34,152 | ₩34,150 | ₩34,150 | -0.00% | 500 |
|---|
| 2025.10.16 | ₩34,157 | ₩34,157 | ₩34,150 | ₩34,150 | -0.02% | 7천 |
|---|
| 2025.10.15 | ₩34,090 | ₩34,090 | ₩34,050 | ₩34,070 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩34,023 | ₩34,070 | ₩34,023 | ₩34,070 | +0.14% | 1.1천 |
|---|
| 2025.10.13 | ₩33,963 | ₩34,010 | ₩33,943 | ₩34,003 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩33,971 | ₩33,983 | ₩33,960 | ₩33,960 | -0.03% | 900 |
|---|