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 | ₩31,895 | ₩31,895 | ₩31,882 | ₩31,882 | -0.04% | 2.3천 |
| 2026.10.08 | ₩31,781 | ₩31,882 | ₩31,781 | ₩31,855 | +0.23% | 4.1천 |
| 2026.10.07 | ₩31,681 | ₩31,801 | ₩31,681 | ₩31,788 | +0.34% | 1.9천 |
| 2026.10.06 | ₩31,775 | ₩31,815 | ₩31,775 | ₩31,788 | +0.04% | 3천 |
| 2026.10.05 | ₩31,721 | ₩31,735 | ₩31,654 | ₩31,721 | 0.00% | 1만 |
| 2026.10.02 | ₩31,868 | ₩31,868 | ₩31,748 | ₩31,757 | -0.35% | 1.6만 |
| 2026.10.01 | ₩31,775 | ₩31,776 | ₩31,775 | ₩31,776 | +0.00% | 1.9천 |
| 2026.09.30 | ₩31,828 | ₩31,868 | ₩31,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,851 |
| +0.07% |
| 3.2만 |
| 2026.09.29 | ₩31,895 | ₩31,922 | ₩31,895 | ₩31,915 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩32,016 | ₩32,016 | ₩31,989 | ₩31,996 | -0.06% | 1.2만 |
|---|
| 2026.09.25 | ₩32,136 | ₩32,136 | ₩32,123 | ₩32,130 | -0.02% | 10.3만 |
|---|
| 2026.09.24 | ₩32,163 | ₩32,163 | ₩32,123 | ₩32,123 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩32,284 | ₩32,324 | ₩32,270 | ₩32,298 | +0.05% | 2천 |
|---|
| 2026.09.22 | ₩32,578 | ₩32,578 | ₩32,535 | ₩32,559 | -0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩32,525 | ₩32,538 | ₩32,518 | ₩32,531 | +0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩32,484 | ₩32,484 | ₩32,464 | ₩32,464 | -0.06% | 2.7천 |
|---|
| 2026.09.17 | ₩32,551 | ₩32,558 | ₩32,538 | ₩32,558 | +0.02% | 5.7천 |
|---|
| 2026.09.16 | ₩32,444 | ₩32,538 | ₩32,424 | ₩32,424 | -0.06% | 1.3만 |
|---|
| 2026.09.15 | ₩32,431 | ₩32,444 | ₩32,417 | ₩32,424 | -0.02% | 6.1천 |
|---|
| 2026.09.14 | ₩32,431 | ₩32,484 | ₩32,417 | ₩32,464 | +0.10% | 10.5만 |
|---|
| 2026.09.11 | ₩32,458 | ₩32,470 | ₩32,458 | ₩32,464 | +0.02% | 3.9천 |
|---|
| 2026.09.10 | ₩32,511 | ₩32,525 | ₩32,464 | ₩32,483 | -0.09% | 1만 |
|---|
| 2026.09.09 | ₩32,725 | ₩32,725 | ₩32,672 | ₩32,672 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,766 | ₩32,766 | ₩32,725 | ₩32,728 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩32,766 | ₩32,766 | ₩32,745 | ₩32,745 | -0.06% | 1.3천 |
|---|
| 2026.09.03 | ₩32,766 | ₩32,779 | ₩32,739 | ₩32,739 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩32,705 | ₩32,725 | ₩32,685 | ₩32,699 | -0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩32,712 | ₩32,712 | ₩32,705 | ₩32,705 | -0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩32,913 | ₩32,914 | ₩32,906 | ₩32,906 | -0.02% | 4.2천 |
|---|
| 2026.08.28 | ₩33,047 | ₩33,047 | ₩32,926 | ₩32,926 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩33,047 | ₩33,047 | ₩32,993 | ₩33,000 | -0.14% | 3.3만 |
|---|
| 2026.08.26 | ₩33,033 | ₩33,033 | ₩33,001 | ₩33,001 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩32,980 | ₩33,053 | ₩32,980 | ₩33,053 | +0.22% | 7.2천 |
|---|
| 2026.08.24 | ₩32,886 | ₩32,913 | ₩32,886 | ₩32,886 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩32,913 | ₩32,913 | ₩32,846 | ₩32,853 | -0.18% | 1.2천 |
|---|
| 2026.08.20 | ₩32,899 | ₩32,913 | ₩32,886 | ₩32,893 | -0.02% | 3.7천 |
|---|
| 2026.08.19 | ₩32,980 | ₩33,127 | ₩32,913 | ₩33,023 | +0.13% | 13.2만 |
|---|
| 2026.08.18 | ₩32,833 | ₩32,853 | ₩32,833 | ₩32,853 | +0.06% | 7.8천 |
|---|
| 2026.08.17 | ₩32,913 | ₩32,913 | ₩32,839 | ₩32,839 | -0.22% | 200 |
|---|
| 2026.08.14 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩32,993 | ₩32,993 | ₩32,987 | ₩32,987 | -0.02% | 2천 |
|---|
| 2026.08.12 | ₩32,893 | ₩32,893 | ₩32,893 | ₩32,893 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,873 | ₩32,873 | ₩32,866 | ₩32,866 | -0.02% | 200 |
|---|
| 2026.08.10 | ₩32,899 | ₩32,926 | ₩32,846 | ₩32,853 | -0.14% | 1.8천 |
|---|
| 2026.08.07 | ₩32,966 | ₩32,980 | ₩32,913 | ₩32,960 | -0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩32,886 | ₩32,893 | ₩32,886 | ₩32,893 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩33,005 | ₩33,005 | ₩32,973 | ₩32,973 | -0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩32,966 | ₩32,980 | ₩32,940 | ₩32,960 | -0.02% | 3.8천 |
|---|
| 2026.08.03 | ₩32,826 | ₩32,859 | ₩32,806 | ₩32,839 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩32,899 | ₩32,914 | ₩32,899 | ₩32,914 | +0.04% | 600 |
|---|
| 2026.07.30 | ₩32,996 | ₩32,996 | ₩32,987 | ₩32,987 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩33,047 | ₩33,047 | ₩32,966 | ₩32,966 | -0.24% | 400 |
|---|
| 2026.07.28 | ₩33,074 | ₩33,100 | ₩33,074 | ₩33,096 | +0.07% | 400 |
|---|
| 2026.07.27 | ₩33,027 | ₩33,027 | ₩33,020 | ₩33,020 | -0.02% | 300 |
|---|
| 2026.07.24 | ₩32,940 | ₩32,953 | ₩32,940 | ₩32,953 | +0.04% | 9.4천 |
|---|
| 2026.07.23 | ₩32,926 | ₩32,966 | ₩32,913 | ₩32,933 | +0.02% | 4만 |
|---|
| 2026.07.22 | ₩33,053 | ₩33,053 | ₩33,027 | ₩33,033 | -0.06% | 2.2만 |
|---|
| 2026.07.21 | ₩33,072 | ₩33,074 | ₩33,047 | ₩33,060 | -0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩33,140 | ₩33,140 | ₩33,087 | ₩33,107 | -0.10% | 4천 |
|---|
| 2026.07.17 | ₩33,248 | ₩33,248 | ₩33,187 | ₩33,187 | -0.18% | 3.7천 |
|---|
| 2026.07.16 | ₩33,140 | ₩33,161 | ₩33,140 | ₩33,161 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,114 | ₩33,174 | ₩33,114 | ₩33,174 | +0.18% | 400 |
|---|
| 2026.07.14 | ₩33,154 | ₩33,154 | ₩33,087 | ₩33,100 | -0.16% | 5.2천 |
|---|
| 2026.07.13 | ₩33,127 | ₩33,127 | ₩33,040 | ₩33,040 | -0.26% | 2.4천 |
|---|
| 2026.07.10 | ₩33,181 | ₩33,181 | ₩33,140 | ₩33,140 | -0.12% | 600 |
|---|
| 2026.07.09 | ₩33,140 | ₩33,181 | ₩33,140 | ₩33,181 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩33,127 | ₩33,154 | ₩33,114 | ₩33,127 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩33,248 | ₩33,248 | ₩33,181 | ₩33,187 | -0.18% | 1천 |
|---|
| 2026.07.06 | ₩33,288 | ₩33,315 | ₩33,288 | ₩33,308 | +0.06% | 900 |
|---|
| 2026.07.02 | ₩33,288 | ₩33,305 | ₩33,274 | ₩33,305 | +0.05% | 1.2천 |
|---|
| 2026.07.01 | ₩33,268 | ₩33,301 | ₩33,268 | ₩33,281 | +0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩33,515 | ₩33,529 | ₩33,482 | ₩33,482 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩33,569 | ₩33,623 | ₩33,569 | ₩33,616 | +0.14% | 1.7만 |
|---|
| 2026.06.26 | ₩33,582 | ₩33,609 | ₩33,569 | ₩33,589 | +0.02% | 8.4천 |
|---|
| 2026.06.25 | ₩33,609 | ₩33,636 | ₩33,569 | ₩33,602 | -0.02% | 7.4천 |
|---|
| 2026.06.24 | ₩33,515 | ₩33,529 | ₩33,515 | ₩33,522 | +0.02% | 7.9만 |
|---|
| 2026.06.23 | ₩33,408 | ₩33,408 | ₩33,388 | ₩33,388 | -0.06% | 1.5천 |
|---|
| 2026.06.22 | ₩33,395 | ₩33,395 | ₩33,368 | ₩33,368 | -0.08% | 3.5천 |
|---|
| 2026.06.18 | ₩33,422 | ₩33,442 | ₩33,422 | ₩33,442 | +0.06% | 6천 |
|---|
| 2026.06.17 | ₩33,489 | ₩33,489 | ₩33,382 | ₩33,391 | -0.29% | 5천 |
|---|
| 2026.06.16 | ₩33,448 | ₩33,489 | ₩33,422 | ₩33,469 | +0.06% | 2.5천 |
|---|
| 2026.06.15 | ₩33,435 | ₩33,435 | ₩33,414 | ₩33,414 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩33,394 | ₩33,395 | ₩33,363 | ₩33,363 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩33,234 | ₩33,375 | ₩33,234 | ₩33,375 | +0.42% | 400 |
|---|
| 2026.06.10 | ₩33,214 | ₩33,214 | ₩33,201 | ₩33,201 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩33,221 | ₩33,233 | ₩33,221 | ₩33,228 | +0.02% | 500 |
|---|
| 2026.06.08 | ₩33,194 | ₩33,194 | ₩33,161 | ₩33,161 | -0.10% | 3천 |
|---|
| 2026.06.05 | ₩33,234 | ₩33,254 | ₩33,201 | ₩33,201 | -0.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,328 | ₩33,341 | ₩33,321 | ₩33,321 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩33,294 | ₩33,294 | ₩33,274 | ₩33,281 | -0.04% | 3.9천 |
|---|
| 2026.06.02 | ₩33,355 | ₩33,368 | ₩33,341 | ₩33,348 | -0.02% | 1.6만 |
|---|
| 2026.06.01 | ₩33,261 | ₩33,328 | ₩33,261 | ₩33,315 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩33,489 | ₩33,495 | ₩33,475 | ₩33,475 | -0.04% | 6.3천 |
|---|
| 2026.05.28 | ₩33,395 | ₩33,448 | ₩33,395 | ₩33,448 | +0.16% | 2.3만 |
|---|
| 2026.05.27 | ₩33,395 | ₩33,395 | ₩33,382 | ₩33,382 | -0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩33,315 | ₩33,341 | ₩33,294 | ₩33,335 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,248 | ₩33,261 | ₩33,241 | ₩33,241 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩33,194 | ₩33,194 | ₩33,181 | ₩33,194 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩33,020 | ₩33,154 | ₩33,020 | ₩33,147 | +0.39% | 3.5천 |
|---|
| 2026.05.19 | ₩32,966 | ₩32,980 | ₩32,966 | ₩32,980 | +0.04% | 100 |
|---|
| 2026.05.18 | ₩33,087 | ₩33,120 | ₩33,087 | ₩33,092 | +0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩33,140 | ₩33,140 | ₩33,047 | ₩33,107 | -0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,368 | ₩33,368 | ₩33,319 | ₩33,319 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩33,315 | ₩33,321 | ₩33,301 | ₩33,321 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩33,341 | ₩33,341 | ₩33,328 | ₩33,328 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,448 | ₩33,448 | ₩33,435 | ₩33,435 | -0.04% | 7천 |
|---|
| 2026.05.08 | ₩33,502 | ₩33,502 | ₩33,495 | ₩33,495 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩33,435 | ₩33,435 | ₩33,408 | ₩33,408 | -0.08% | 3.6천 |
|---|
| 2026.05.06 | ₩33,502 | ₩33,502 | ₩33,489 | ₩33,489 | -0.04% | 1천 |
|---|
| 2026.05.05 | ₩33,355 | ₩33,361 | ₩33,328 | ₩33,348 | -0.02% | 2천 |
|---|
| 2026.05.04 | ₩33,355 | ₩33,355 | ₩33,281 | ₩33,281 | -0.22% | 1.7천 |
|---|
| 2026.05.01 | ₩33,382 | ₩33,408 | ₩33,382 | ₩33,388 | +0.02% | 700 |
|---|
| 2026.04.30 | ₩33,515 | ₩33,529 | ₩33,471 | ₩33,471 | -0.13% | 9.3천 |
|---|
| 2026.04.29 | ₩33,515 | ₩33,515 | ₩33,462 | ₩33,469 | -0.14% | 9.3천 |
|---|
| 2026.04.28 | ₩33,582 | ₩33,582 | ₩33,576 | ₩33,576 | -0.02% | 2.9천 |
|---|
| 2026.04.27 | ₩33,609 | ₩33,609 | ₩33,602 | ₩33,602 | -0.02% | 900 |
|---|
| 2026.04.24 | ₩33,636 | ₩33,649 | ₩33,609 | ₩33,643 | +0.02% | 2.1천 |
|---|
| 2026.04.23 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,663 | ₩33,663 | ₩33,656 | ₩33,656 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,676 | ₩33,676 | ₩33,616 | ₩33,616 | -0.18% | 200 |
|---|
| 2026.04.20 | ₩33,723 | ₩33,723 | ₩33,703 | ₩33,723 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩33,756 | ₩33,756 | ₩33,750 | ₩33,750 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩33,636 | ₩33,636 | ₩33,589 | ₩33,589 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩33,636 | ₩33,643 | ₩33,636 | ₩33,643 | +0.02% | 300 |
|---|
| 2026.04.14 | ₩33,683 | ₩33,689 | ₩33,676 | ₩33,683 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩33,556 | ₩33,556 | ₩33,517 | ₩33,529 | -0.08% | 2.6천 |
|---|
| 2026.04.09 | ₩33,502 | ₩33,609 | ₩33,502 | ₩33,562 | +0.18% | 2.5천 |
|---|
| 2026.04.08 | ₩33,529 | ₩33,542 | ₩33,529 | ₩33,542 | +0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩33,348 | ₩33,422 | ₩33,348 | ₩33,422 | +0.22% | 1.1천 |
|---|
| 2026.04.06 | ₩33,368 | ₩33,434 | ₩33,368 | ₩33,415 | +0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩33,328 | ₩33,435 | ₩33,328 | ₩33,415 | +0.26% | 7.1천 |
|---|
| 2026.04.01 | ₩33,375 | ₩33,375 | ₩33,348 | ₩33,348 | -0.08% | 3.4천 |
|---|
| 2026.03.31 | ₩33,489 | ₩33,489 | ₩33,395 | ₩33,486 | -0.01% | 1.4천 |
|---|
| 2026.03.30 | ₩33,355 | ₩33,355 | ₩33,321 | ₩33,328 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,221 | ₩33,221 | ₩33,167 | ₩33,187 | -0.10% | 3.3천 |
|---|
| 2026.03.26 | ₩33,368 | ₩33,368 | ₩33,249 | ₩33,254 | -0.34% | 900 |
|---|
| 2026.03.25 | ₩33,435 | ₩33,435 | ₩33,408 | ₩33,428 | -0.02% | 1.1천 |
|---|
| 2026.03.24 | ₩33,315 | ₩33,361 | ₩33,315 | ₩33,321 | +0.02% | 1천 |
|---|
| 2026.03.23 | ₩33,435 | ₩33,435 | ₩33,402 | ₩33,402 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩33,368 | ₩33,368 | ₩33,268 | ₩33,268 | -0.30% | 3.8천 |
|---|
| 2026.03.19 | ₩33,489 | ₩33,582 | ₩33,435 | ₩33,569 | +0.24% | 7.4천 |
|---|
| 2026.03.18 | ₩33,623 | ₩33,649 | ₩33,522 | ₩33,522 | -0.30% | 6천 |
|---|
| 2026.03.17 | ₩33,629 | ₩33,649 | ₩33,610 | ₩33,636 | +0.02% | 2천 |
|---|
| 2026.03.16 | ₩33,582 | ₩33,596 | ₩33,576 | ₩33,576 | -0.02% | 1천 |
|---|
| 2026.03.13 | ₩33,609 | ₩33,609 | ₩33,448 | ₩33,451 | -0.47% | 1.6만 |
|---|
| 2026.03.12 | ₩33,689 | ₩33,689 | ₩33,602 | ₩33,602 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩33,736 | ₩33,736 | ₩33,730 | ₩33,736 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,917 | ₩33,917 | ₩33,743 | ₩33,843 | -0.22% | 2.2만 |
|---|
| 2026.03.09 | ₩33,857 | ₩33,924 | ₩33,857 | ₩33,924 | +0.20% | 6.3천 |
|---|
| 2026.03.06 | ₩33,850 | ₩33,862 | ₩33,834 | ₩33,834 | -0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩33,902 | ₩33,904 | ₩33,870 | ₩33,904 | +0.00% | 2.9천 |
|---|
| 2026.03.04 | ₩34,005 | ₩34,011 | ₩33,991 | ₩33,991 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,971 | ₩34,019 | ₩33,971 | ₩34,011 | +0.12% | 1.8천 |
|---|
| 2026.03.02 | ₩34,051 | ₩34,064 | ₩34,051 | ₩34,051 | 0.00% | 3.4천 |
|---|
| 2026.02.27 | ₩34,319 | ₩34,319 | ₩34,299 | ₩34,299 | -0.06% | 3.4천 |
|---|
| 2026.02.26 | ₩34,232 | ₩34,245 | ₩34,212 | ₩34,238 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩34,218 | ₩34,238 | ₩34,218 | ₩34,218 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩34,238 | ₩34,251 | ₩34,225 | ₩34,225 | -0.04% | 1.7천 |
|---|
| 2026.02.23 | ₩34,218 | ₩34,225 | ₩34,218 | ₩34,218 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩34,129 | ₩34,151 | ₩34,064 | ₩34,151 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 4.1천 |
|---|
| 2026.02.18 | ₩34,145 | ₩34,158 | ₩34,145 | ₩34,145 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,172 | ₩34,198 | ₩34,172 | ₩34,178 | +0.02% | 4.1천 |
|---|
| 2026.02.12 | ₩34,051 | ₩34,071 | ₩34,051 | ₩34,071 | +0.06% | 500 |
|---|
| 2026.02.11 | ₩33,931 | ₩33,944 | ₩33,864 | ₩33,944 | +0.04% | 1천 |
|---|
| 2026.02.10 | ₩33,864 | ₩33,984 | ₩33,864 | ₩33,971 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩33,889 | ₩33,904 | ₩33,889 | ₩33,897 | +0.02% | 1.5천 |
|---|
| 2026.02.06 | ₩33,904 | ₩33,904 | ₩33,810 | ₩33,886 | -0.05% | 3.7천 |
|---|
| 2026.02.05 | ₩33,822 | ₩33,850 | ₩33,810 | ₩33,850 | +0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩33,743 | ₩33,770 | ₩33,730 | ₩33,743 | 0.00% | 4.9천 |
|---|
| 2026.02.03 | ₩33,743 | ₩33,756 | ₩33,730 | ₩33,750 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩33,797 | ₩33,797 | ₩33,777 | ₩33,777 | -0.06% | 2천 |
|---|
| 2026.01.30 | ₩33,944 | ₩33,957 | ₩33,943 | ₩33,943 | -0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩33,951 | ₩33,971 | ₩33,949 | ₩33,949 | -0.00% | 900 |
|---|
| 2026.01.28 | ₩33,917 | ₩33,937 | ₩33,904 | ₩33,937 | +0.06% | 6.5천 |
|---|
| 2026.01.27 | ₩33,957 | ₩33,957 | ₩33,951 | ₩33,951 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩33,971 | ₩33,991 | ₩33,971 | ₩33,991 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,904 | ₩33,944 | ₩33,897 | ₩33,937 | +0.10% | 7.5천 |
|---|
| 2026.01.22 | ₩33,870 | ₩33,890 | ₩33,864 | ₩33,877 | +0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩33,783 | ₩33,931 | ₩33,756 | ₩33,864 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩33,797 | ₩33,797 | ₩33,756 | ₩33,770 | -0.08% | 3.8천 |
|---|
| 2026.01.16 | ₩33,957 | ₩33,957 | ₩33,904 | ₩33,904 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩33,944 | ₩33,984 | ₩33,944 | ₩33,971 | +0.08% | 1.3천 |
|---|
| 2026.01.13 | ₩33,890 | ₩33,897 | ₩33,890 | ₩33,897 | +0.02% | 900 |
|---|
| 2026.01.12 | ₩33,897 | ₩33,904 | ₩33,890 | ₩33,897 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩33,917 | ₩33,931 | ₩33,890 | ₩33,897 | -0.06% | 2.1천 |
|---|
| 2026.01.08 | ₩33,850 | ₩33,850 | ₩33,830 | ₩33,830 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩33,890 | ₩33,890 | ₩33,870 | ₩33,870 | -0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩33,810 | ₩33,830 | ₩33,770 | ₩33,830 | +0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩33,829 | ₩33,837 | ₩33,829 | ₩33,830 | +0.00% | 800 |
|---|
| 2026.01.02 | ₩33,797 | ₩33,797 | ₩33,777 | ₩33,777 | -0.06% | 600 |
|---|
| 2025.12.31 | ₩33,837 | ₩33,837 | ₩33,807 | ₩33,807 | -0.09% | 200 |
|---|
| 2025.12.30 | ₩33,890 | ₩33,890 | ₩33,862 | ₩33,870 | -0.06% | 2.6천 |
|---|
| 2025.12.29 | ₩33,850 | ₩33,870 | ₩33,837 | ₩33,870 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,837 | ₩33,843 | ₩33,837 | ₩33,843 | +0.02% | 400 |
|---|
| 2025.12.23 | ₩33,723 | ₩33,783 | ₩33,723 | ₩33,763 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩33,750 | ₩33,823 | ₩33,750 | ₩33,763 | +0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,763 | ₩33,783 | ₩33,730 | ₩33,763 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩33,783 | ₩33,790 | ₩33,777 | ₩33,790 | +0.02% | 3.6천 |
|---|
| 2025.12.17 | ₩33,877 | ₩33,904 | ₩33,837 | ₩33,890 | +0.04% | 4.1천 |
|---|
| 2025.12.16 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,837 | ₩33,837 | ₩33,810 | ₩33,810 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩33,937 | ₩33,937 | ₩33,897 | ₩33,897 | -0.12% | 600 |
|---|
| 2025.12.10 | ₩33,823 | ₩33,865 | ₩33,810 | ₩33,865 | +0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,877 | ₩34,466 | ₩33,803 | ₩33,803 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩33,810 | ₩33,837 | ₩33,730 | ₩33,823 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,864 | ₩33,877 | ₩33,864 | ₩33,877 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩33,905 | ₩33,905 | ₩33,890 | ₩33,905 | 0.00% | 700 |
|---|
| 2025.12.03 | ₩33,937 | ₩33,968 | ₩33,931 | ₩33,968 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩33,917 | ₩33,944 | ₩33,917 | ₩33,937 | +0.06% | 1.6천 |
|---|
| 2025.12.01 | ₩33,890 | ₩33,917 | ₩33,877 | ₩33,890 | 0.00% | 8.9천 |
|---|
| 2025.11.28 | ₩34,168 | ₩34,168 | ₩34,151 | ₩34,151 | -0.05% | 1천 |
|---|
| 2025.11.26 | ₩34,131 | ₩34,192 | ₩34,105 | ₩34,192 | +0.18% | 2만 |
|---|
| 2025.11.25 | ₩34,105 | ₩34,118 | ₩34,051 | ₩34,111 | +0.02% | 3.1천 |
|---|
| 2025.11.24 | ₩34,044 | ₩34,064 | ₩33,997 | ₩34,044 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩33,957 | ₩33,984 | ₩33,957 | ₩33,977 | +0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,924 | ₩33,944 | ₩33,900 | ₩33,904 | -0.06% | 6천 |
|---|
| 2025.11.19 | ₩33,890 | ₩33,890 | ₩33,870 | ₩33,884 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩33,870 | ₩33,884 | ₩33,870 | ₩33,884 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩33,865 | ₩33,877 | ₩33,864 | ₩33,864 | -0.00% | 2.1천 |
|---|
| 2025.11.14 | ₩33,877 | ₩33,877 | ₩33,870 | ₩33,870 | -0.02% | 2.7천 |
|---|
| 2025.11.13 | ₩33,905 | ₩33,910 | ₩33,905 | ₩33,910 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩33,961 | ₩33,991 | ₩33,961 | ₩33,991 | +0.09% | 800 |
|---|
| 2025.11.11 | ₩33,971 | ₩33,971 | ₩33,944 | ₩33,964 | -0.02% | 4.9천 |
|---|
| 2025.11.10 | ₩33,890 | ₩33,917 | ₩33,886 | ₩33,897 | +0.02% | 6.9천 |
|---|
| 2025.11.07 | ₩33,904 | ₩33,931 | ₩33,884 | ₩33,884 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,864 | ₩33,884 | ₩33,864 | ₩33,884 | +0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩33,810 | ₩33,810 | ₩33,771 | ₩33,777 | -0.10% | 3.9천 |
|---|
| 2025.11.04 | ₩33,862 | ₩33,877 | ₩33,852 | ₩33,864 | +0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,830 | ₩33,850 | ₩33,823 | ₩33,843 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩34,064 | ₩34,064 | ₩34,011 | ₩34,027 | -0.11% | 1.1천 |
|---|
| 2025.10.30 | ₩34,020 | ₩34,078 | ₩34,020 | ₩34,051 | +0.09% | 1.8천 |
|---|
| 2025.10.29 | ₩34,277 | ₩34,277 | ₩34,118 | ₩34,118 | -0.46% | 100 |
|---|
| 2025.10.28 | ₩34,359 | ₩34,359 | ₩34,252 | ₩34,272 | -0.25% | 6.3천 |
|---|
| 2025.10.27 | ₩34,197 | ₩34,265 | ₩34,185 | ₩34,245 | +0.14% | 4.7천 |
|---|
| 2025.10.24 | ₩34,196 | ₩34,212 | ₩34,185 | ₩34,198 | +0.01% | 3.5천 |
|---|
| 2025.10.23 | ₩34,198 | ₩34,198 | ₩34,165 | ₩34,165 | -0.10% | 3.7천 |
|---|
| 2025.10.22 | ₩34,198 | ₩34,218 | ₩34,198 | ₩34,218 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩34,228 | ₩34,228 | ₩34,212 | ₩34,212 | -0.05% | 500 |
|---|
| 2025.10.20 | ₩34,158 | ₩34,165 | ₩34,158 | ₩34,165 | +0.02% | 2.2천 |
|---|
| 2025.10.17 | ₩34,126 | ₩34,126 | ₩34,125 | ₩34,125 | -0.00% | 500 |
|---|
| 2025.10.16 | ₩34,131 | ₩34,131 | ₩34,125 | ₩34,125 | -0.02% | 7천 |
|---|
| 2025.10.15 | ₩34,064 | ₩34,064 | ₩34,024 | ₩34,044 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩33,997 | ₩34,044 | ₩33,997 | ₩34,044 | +0.14% | 1.1천 |
|---|
| 2025.10.13 | ₩33,937 | ₩33,984 | ₩33,917 | ₩33,977 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩33,945 | ₩33,957 | ₩33,935 | ₩33,935 | -0.03% | 900 |
|---|