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 | ₩31,859 | ₩31,859 | ₩31,846 | ₩31,846 | -0.04% | 2.3천 |
| 2026.10.08 | ₩31,746 | ₩31,846 | ₩31,746 | ₩31,819 | +0.23% | 4.1천 |
| 2026.10.07 | ₩31,645 | ₩31,766 | ₩31,645 | ₩31,752 | +0.34% | 1.9천 |
| 2026.10.06 | ₩31,739 | ₩31,779 | ₩31,739 | ₩31,752 | +0.04% | 3천 |
| 2026.10.05 | ₩31,686 | ₩31,699 | ₩31,619 | ₩31,686 | 0.00% | 1만 |
| 2026.10.02 | ₩31,833 | ₩31,833 | ₩31,712 | ₩31,722 | -0.35% | 1.6만 |
| 2026.10.01 | ₩31,739 | ₩31,740 | ₩31,739 | ₩31,740 | +0.00% | 1.9천 |
| 2026.09.30 | ₩31,793 | ₩31,833 | ₩31,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,815 |
| +0.07% |
| 3.2만 |
| 2026.09.29 | ₩31,859 | ₩31,886 | ₩31,859 | ₩31,880 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩31,980 | ₩31,980 | ₩31,953 | ₩31,960 | -0.06% | 1.2만 |
|---|
| 2026.09.25 | ₩32,100 | ₩32,100 | ₩32,087 | ₩32,094 | -0.02% | 10.3만 |
|---|
| 2026.09.24 | ₩32,127 | ₩32,127 | ₩32,087 | ₩32,087 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩32,247 | ₩32,287 | ₩32,234 | ₩32,262 | +0.05% | 2천 |
|---|
| 2026.09.22 | ₩32,542 | ₩32,542 | ₩32,499 | ₩32,523 | -0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩32,488 | ₩32,501 | ₩32,481 | ₩32,495 | +0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩32,448 | ₩32,448 | ₩32,428 | ₩32,428 | -0.06% | 2.7천 |
|---|
| 2026.09.17 | ₩32,515 | ₩32,522 | ₩32,501 | ₩32,522 | +0.02% | 5.7천 |
|---|
| 2026.09.16 | ₩32,408 | ₩32,501 | ₩32,388 | ₩32,388 | -0.06% | 1.3만 |
|---|
| 2026.09.15 | ₩32,394 | ₩32,408 | ₩32,381 | ₩32,388 | -0.02% | 6.1천 |
|---|
| 2026.09.14 | ₩32,394 | ₩32,448 | ₩32,381 | ₩32,428 | +0.10% | 10.5만 |
|---|
| 2026.09.11 | ₩32,421 | ₩32,433 | ₩32,421 | ₩32,428 | +0.02% | 3.9천 |
|---|
| 2026.09.10 | ₩32,475 | ₩32,488 | ₩32,428 | ₩32,447 | -0.09% | 1만 |
|---|
| 2026.09.09 | ₩32,689 | ₩32,689 | ₩32,635 | ₩32,635 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,729 | ₩32,729 | ₩32,689 | ₩32,691 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩32,729 | ₩32,729 | ₩32,709 | ₩32,709 | -0.06% | 1.3천 |
|---|
| 2026.09.03 | ₩32,729 | ₩32,742 | ₩32,702 | ₩32,702 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩32,669 | ₩32,689 | ₩32,649 | ₩32,662 | -0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩32,675 | ₩32,675 | ₩32,669 | ₩32,669 | -0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩32,876 | ₩32,877 | ₩32,869 | ₩32,869 | -0.02% | 4.2천 |
|---|
| 2026.08.28 | ₩33,010 | ₩33,010 | ₩32,889 | ₩32,889 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩33,010 | ₩33,010 | ₩32,956 | ₩32,963 | -0.14% | 3.3만 |
|---|
| 2026.08.26 | ₩32,996 | ₩32,996 | ₩32,964 | ₩32,964 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩32,943 | ₩33,016 | ₩32,943 | ₩33,016 | +0.22% | 7.2천 |
|---|
| 2026.08.24 | ₩32,849 | ₩32,876 | ₩32,849 | ₩32,849 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩32,876 | ₩32,876 | ₩32,809 | ₩32,816 | -0.18% | 1.2천 |
|---|
| 2026.08.20 | ₩32,863 | ₩32,876 | ₩32,849 | ₩32,856 | -0.02% | 3.7천 |
|---|
| 2026.08.19 | ₩32,943 | ₩33,090 | ₩32,876 | ₩32,986 | +0.13% | 13.2만 |
|---|
| 2026.08.18 | ₩32,796 | ₩32,816 | ₩32,796 | ₩32,816 | +0.06% | 7.8천 |
|---|
| 2026.08.17 | ₩32,876 | ₩32,876 | ₩32,802 | ₩32,802 | -0.22% | 200 |
|---|
| 2026.08.14 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩32,956 | ₩32,956 | ₩32,950 | ₩32,950 | -0.02% | 2천 |
|---|
| 2026.08.12 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,836 | ₩32,836 | ₩32,829 | ₩32,829 | -0.02% | 200 |
|---|
| 2026.08.10 | ₩32,863 | ₩32,889 | ₩32,809 | ₩32,816 | -0.14% | 1.8천 |
|---|
| 2026.08.07 | ₩32,929 | ₩32,943 | ₩32,876 | ₩32,923 | -0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩32,849 | ₩32,856 | ₩32,849 | ₩32,856 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩32,968 | ₩32,968 | ₩32,936 | ₩32,936 | -0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩32,929 | ₩32,943 | ₩32,903 | ₩32,923 | -0.02% | 3.8천 |
|---|
| 2026.08.03 | ₩32,789 | ₩32,822 | ₩32,769 | ₩32,802 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩32,863 | ₩32,877 | ₩32,863 | ₩32,877 | +0.04% | 600 |
|---|
| 2026.07.30 | ₩32,959 | ₩32,959 | ₩32,950 | ₩32,950 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩33,010 | ₩33,010 | ₩32,929 | ₩32,929 | -0.24% | 400 |
|---|
| 2026.07.28 | ₩33,036 | ₩33,063 | ₩33,036 | ₩33,059 | +0.07% | 400 |
|---|
| 2026.07.27 | ₩32,990 | ₩32,990 | ₩32,983 | ₩32,983 | -0.02% | 300 |
|---|
| 2026.07.24 | ₩32,903 | ₩32,916 | ₩32,903 | ₩32,916 | +0.04% | 9.4천 |
|---|
| 2026.07.23 | ₩32,889 | ₩32,929 | ₩32,876 | ₩32,896 | +0.02% | 4만 |
|---|
| 2026.07.22 | ₩33,016 | ₩33,016 | ₩32,990 | ₩32,996 | -0.06% | 2.2만 |
|---|
| 2026.07.21 | ₩33,035 | ₩33,036 | ₩33,010 | ₩33,023 | -0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩33,103 | ₩33,103 | ₩33,050 | ₩33,070 | -0.10% | 4천 |
|---|
| 2026.07.17 | ₩33,210 | ₩33,210 | ₩33,150 | ₩33,150 | -0.18% | 3.7천 |
|---|
| 2026.07.16 | ₩33,103 | ₩33,123 | ₩33,103 | ₩33,123 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,077 | ₩33,137 | ₩33,077 | ₩33,137 | +0.18% | 400 |
|---|
| 2026.07.14 | ₩33,117 | ₩33,117 | ₩33,050 | ₩33,063 | -0.16% | 5.2천 |
|---|
| 2026.07.13 | ₩33,090 | ₩33,090 | ₩33,003 | ₩33,003 | -0.26% | 2.4천 |
|---|
| 2026.07.10 | ₩33,143 | ₩33,143 | ₩33,103 | ₩33,103 | -0.12% | 600 |
|---|
| 2026.07.09 | ₩33,103 | ₩33,143 | ₩33,103 | ₩33,143 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩33,090 | ₩33,117 | ₩33,077 | ₩33,090 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩33,210 | ₩33,210 | ₩33,143 | ₩33,150 | -0.18% | 1천 |
|---|
| 2026.07.06 | ₩33,250 | ₩33,277 | ₩33,250 | ₩33,271 | +0.06% | 900 |
|---|
| 2026.07.02 | ₩33,250 | ₩33,268 | ₩33,237 | ₩33,268 | +0.05% | 1.2천 |
|---|
| 2026.07.01 | ₩33,230 | ₩33,264 | ₩33,230 | ₩33,244 | +0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩33,478 | ₩33,491 | ₩33,444 | ₩33,444 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩33,531 | ₩33,585 | ₩33,531 | ₩33,578 | +0.14% | 1.7만 |
|---|
| 2026.06.26 | ₩33,545 | ₩33,572 | ₩33,531 | ₩33,551 | +0.02% | 8.4천 |
|---|
| 2026.06.25 | ₩33,572 | ₩33,598 | ₩33,531 | ₩33,565 | -0.02% | 7.4천 |
|---|
| 2026.06.24 | ₩33,478 | ₩33,491 | ₩33,478 | ₩33,485 | +0.02% | 7.9만 |
|---|
| 2026.06.23 | ₩33,371 | ₩33,371 | ₩33,351 | ₩33,351 | -0.06% | 1.5천 |
|---|
| 2026.06.22 | ₩33,358 | ₩33,358 | ₩33,331 | ₩33,331 | -0.08% | 3.5천 |
|---|
| 2026.06.18 | ₩33,384 | ₩33,404 | ₩33,384 | ₩33,404 | +0.06% | 6천 |
|---|
| 2026.06.17 | ₩33,451 | ₩33,451 | ₩33,344 | ₩33,353 | -0.29% | 5천 |
|---|
| 2026.06.16 | ₩33,411 | ₩33,451 | ₩33,384 | ₩33,431 | +0.06% | 2.5천 |
|---|
| 2026.06.15 | ₩33,398 | ₩33,398 | ₩33,376 | ₩33,376 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩33,356 | ₩33,358 | ₩33,325 | ₩33,325 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩33,197 | ₩33,337 | ₩33,197 | ₩33,337 | +0.42% | 400 |
|---|
| 2026.06.10 | ₩33,177 | ₩33,177 | ₩33,164 | ₩33,164 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩33,184 | ₩33,196 | ₩33,184 | ₩33,190 | +0.02% | 500 |
|---|
| 2026.06.08 | ₩33,157 | ₩33,157 | ₩33,123 | ₩33,123 | -0.10% | 3천 |
|---|
| 2026.06.05 | ₩33,197 | ₩33,217 | ₩33,164 | ₩33,164 | -0.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,291 | ₩33,304 | ₩33,284 | ₩33,284 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩33,257 | ₩33,257 | ₩33,237 | ₩33,244 | -0.04% | 3.9천 |
|---|
| 2026.06.02 | ₩33,317 | ₩33,331 | ₩33,304 | ₩33,311 | -0.02% | 1.6만 |
|---|
| 2026.06.01 | ₩33,224 | ₩33,291 | ₩33,224 | ₩33,277 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩33,451 | ₩33,458 | ₩33,438 | ₩33,438 | -0.04% | 6.3천 |
|---|
| 2026.05.28 | ₩33,358 | ₩33,411 | ₩33,358 | ₩33,411 | +0.16% | 2.3만 |
|---|
| 2026.05.27 | ₩33,358 | ₩33,358 | ₩33,344 | ₩33,344 | -0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩33,277 | ₩33,304 | ₩33,257 | ₩33,297 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,210 | ₩33,224 | ₩33,204 | ₩33,204 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩33,157 | ₩33,157 | ₩33,143 | ₩33,157 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩32,983 | ₩33,117 | ₩32,983 | ₩33,110 | +0.39% | 3.5천 |
|---|
| 2026.05.19 | ₩32,929 | ₩32,943 | ₩32,929 | ₩32,943 | +0.04% | 100 |
|---|
| 2026.05.18 | ₩33,050 | ₩33,083 | ₩33,050 | ₩33,055 | +0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩33,103 | ₩33,103 | ₩33,010 | ₩33,070 | -0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,331 | ₩33,331 | ₩33,281 | ₩33,281 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩33,277 | ₩33,284 | ₩33,264 | ₩33,284 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩33,304 | ₩33,304 | ₩33,291 | ₩33,291 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,411 | ₩33,411 | ₩33,398 | ₩33,398 | -0.04% | 7천 |
|---|
| 2026.05.08 | ₩33,465 | ₩33,465 | ₩33,458 | ₩33,458 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩33,398 | ₩33,398 | ₩33,371 | ₩33,371 | -0.08% | 3.6천 |
|---|
| 2026.05.06 | ₩33,465 | ₩33,465 | ₩33,451 | ₩33,451 | -0.04% | 1천 |
|---|
| 2026.05.05 | ₩33,317 | ₩33,324 | ₩33,291 | ₩33,311 | -0.02% | 2천 |
|---|
| 2026.05.04 | ₩33,317 | ₩33,317 | ₩33,244 | ₩33,244 | -0.22% | 1.7천 |
|---|
| 2026.05.01 | ₩33,344 | ₩33,371 | ₩33,344 | ₩33,351 | +0.02% | 700 |
|---|
| 2026.04.30 | ₩33,478 | ₩33,491 | ₩33,434 | ₩33,434 | -0.13% | 9.3천 |
|---|
| 2026.04.29 | ₩33,478 | ₩33,478 | ₩33,424 | ₩33,431 | -0.14% | 9.3천 |
|---|
| 2026.04.28 | ₩33,545 | ₩33,545 | ₩33,538 | ₩33,538 | -0.02% | 2.9천 |
|---|
| 2026.04.27 | ₩33,572 | ₩33,572 | ₩33,565 | ₩33,565 | -0.02% | 900 |
|---|
| 2026.04.24 | ₩33,598 | ₩33,612 | ₩33,572 | ₩33,605 | +0.02% | 2.1천 |
|---|
| 2026.04.23 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,625 | ₩33,625 | ₩33,618 | ₩33,618 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,638 | ₩33,638 | ₩33,578 | ₩33,578 | -0.18% | 200 |
|---|
| 2026.04.20 | ₩33,685 | ₩33,685 | ₩33,665 | ₩33,685 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩33,719 | ₩33,719 | ₩33,712 | ₩33,712 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩33,598 | ₩33,598 | ₩33,551 | ₩33,551 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩33,598 | ₩33,605 | ₩33,598 | ₩33,605 | +0.02% | 300 |
|---|
| 2026.04.14 | ₩33,645 | ₩33,652 | ₩33,638 | ₩33,645 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩33,518 | ₩33,518 | ₩33,479 | ₩33,491 | -0.08% | 2.6천 |
|---|
| 2026.04.09 | ₩33,465 | ₩33,572 | ₩33,465 | ₩33,525 | +0.18% | 2.5천 |
|---|
| 2026.04.08 | ₩33,491 | ₩33,505 | ₩33,491 | ₩33,505 | +0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩33,311 | ₩33,384 | ₩33,311 | ₩33,384 | +0.22% | 1.1천 |
|---|
| 2026.04.06 | ₩33,331 | ₩33,396 | ₩33,331 | ₩33,378 | +0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩33,291 | ₩33,398 | ₩33,291 | ₩33,378 | +0.26% | 7.1천 |
|---|
| 2026.04.01 | ₩33,337 | ₩33,337 | ₩33,311 | ₩33,311 | -0.08% | 3.4천 |
|---|
| 2026.03.31 | ₩33,451 | ₩33,451 | ₩33,358 | ₩33,448 | -0.01% | 1.4천 |
|---|
| 2026.03.30 | ₩33,317 | ₩33,317 | ₩33,284 | ₩33,291 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,184 | ₩33,184 | ₩33,130 | ₩33,150 | -0.10% | 3.3천 |
|---|
| 2026.03.26 | ₩33,331 | ₩33,331 | ₩33,212 | ₩33,217 | -0.34% | 900 |
|---|
| 2026.03.25 | ₩33,398 | ₩33,398 | ₩33,371 | ₩33,391 | -0.02% | 1.1천 |
|---|
| 2026.03.24 | ₩33,277 | ₩33,324 | ₩33,277 | ₩33,284 | +0.02% | 1천 |
|---|
| 2026.03.23 | ₩33,398 | ₩33,398 | ₩33,364 | ₩33,364 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩33,331 | ₩33,331 | ₩33,230 | ₩33,230 | -0.30% | 3.8천 |
|---|
| 2026.03.19 | ₩33,451 | ₩33,545 | ₩33,398 | ₩33,531 | +0.24% | 7.4천 |
|---|
| 2026.03.18 | ₩33,585 | ₩33,612 | ₩33,485 | ₩33,485 | -0.30% | 6천 |
|---|
| 2026.03.17 | ₩33,592 | ₩33,612 | ₩33,573 | ₩33,598 | +0.02% | 2천 |
|---|
| 2026.03.16 | ₩33,545 | ₩33,558 | ₩33,538 | ₩33,538 | -0.02% | 1천 |
|---|
| 2026.03.13 | ₩33,572 | ₩33,572 | ₩33,411 | ₩33,414 | -0.47% | 1.6만 |
|---|
| 2026.03.12 | ₩33,652 | ₩33,652 | ₩33,565 | ₩33,565 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩33,699 | ₩33,699 | ₩33,692 | ₩33,699 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,879 | ₩33,879 | ₩33,705 | ₩33,806 | -0.22% | 2.2만 |
|---|
| 2026.03.09 | ₩33,819 | ₩33,886 | ₩33,819 | ₩33,886 | +0.20% | 6.3천 |
|---|
| 2026.03.06 | ₩33,812 | ₩33,824 | ₩33,796 | ₩33,796 | -0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩33,864 | ₩33,866 | ₩33,832 | ₩33,866 | +0.00% | 2.9천 |
|---|
| 2026.03.04 | ₩33,967 | ₩33,973 | ₩33,953 | ₩33,953 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,933 | ₩33,981 | ₩33,933 | ₩33,973 | +0.12% | 1.8천 |
|---|
| 2026.03.02 | ₩34,013 | ₩34,026 | ₩34,013 | ₩34,013 | 0.00% | 3.4천 |
|---|
| 2026.02.27 | ₩34,280 | ₩34,280 | ₩34,260 | ₩34,260 | -0.06% | 3.4천 |
|---|
| 2026.02.26 | ₩34,193 | ₩34,207 | ₩34,173 | ₩34,200 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩34,180 | ₩34,200 | ₩34,180 | ₩34,180 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩34,200 | ₩34,212 | ₩34,187 | ₩34,187 | -0.04% | 1.7천 |
|---|
| 2026.02.23 | ₩34,180 | ₩34,187 | ₩34,180 | ₩34,180 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩34,090 | ₩34,113 | ₩34,026 | ₩34,113 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 4.1천 |
|---|
| 2026.02.18 | ₩34,107 | ₩34,120 | ₩34,107 | ₩34,107 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,133 | ₩34,160 | ₩34,133 | ₩34,140 | +0.02% | 4.1천 |
|---|
| 2026.02.12 | ₩34,013 | ₩34,033 | ₩34,013 | ₩34,033 | +0.06% | 500 |
|---|
| 2026.02.11 | ₩33,893 | ₩33,906 | ₩33,826 | ₩33,906 | +0.04% | 1천 |
|---|
| 2026.02.10 | ₩33,826 | ₩33,946 | ₩33,826 | ₩33,933 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩33,851 | ₩33,866 | ₩33,851 | ₩33,859 | +0.02% | 1.5천 |
|---|
| 2026.02.06 | ₩33,866 | ₩33,866 | ₩33,772 | ₩33,848 | -0.05% | 3.7천 |
|---|
| 2026.02.05 | ₩33,784 | ₩33,812 | ₩33,772 | ₩33,812 | +0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩33,705 | ₩33,732 | ₩33,692 | ₩33,705 | 0.00% | 4.9천 |
|---|
| 2026.02.03 | ₩33,705 | ₩33,719 | ₩33,692 | ₩33,712 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩33,759 | ₩33,759 | ₩33,739 | ₩33,739 | -0.06% | 2천 |
|---|
| 2026.01.30 | ₩33,906 | ₩33,919 | ₩33,905 | ₩33,905 | -0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩33,913 | ₩33,933 | ₩33,911 | ₩33,911 | -0.00% | 900 |
|---|
| 2026.01.28 | ₩33,879 | ₩33,899 | ₩33,866 | ₩33,899 | +0.06% | 6.5천 |
|---|
| 2026.01.27 | ₩33,919 | ₩33,919 | ₩33,913 | ₩33,913 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩33,933 | ₩33,953 | ₩33,933 | ₩33,953 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,866 | ₩33,906 | ₩33,859 | ₩33,899 | +0.10% | 7.5천 |
|---|
| 2026.01.22 | ₩33,832 | ₩33,852 | ₩33,826 | ₩33,839 | +0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩33,745 | ₩33,893 | ₩33,719 | ₩33,826 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩33,759 | ₩33,759 | ₩33,719 | ₩33,732 | -0.08% | 3.8천 |
|---|
| 2026.01.16 | ₩33,919 | ₩33,919 | ₩33,866 | ₩33,866 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩33,906 | ₩33,946 | ₩33,906 | ₩33,933 | +0.08% | 1.3천 |
|---|
| 2026.01.13 | ₩33,852 | ₩33,859 | ₩33,852 | ₩33,859 | +0.02% | 900 |
|---|
| 2026.01.12 | ₩33,859 | ₩33,866 | ₩33,852 | ₩33,859 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩33,879 | ₩33,893 | ₩33,852 | ₩33,859 | -0.06% | 2.1천 |
|---|
| 2026.01.08 | ₩33,812 | ₩33,812 | ₩33,792 | ₩33,792 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩33,852 | ₩33,852 | ₩33,832 | ₩33,832 | -0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩33,772 | ₩33,792 | ₩33,732 | ₩33,792 | +0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩33,791 | ₩33,799 | ₩33,791 | ₩33,792 | +0.00% | 800 |
|---|
| 2026.01.02 | ₩33,759 | ₩33,759 | ₩33,739 | ₩33,739 | -0.06% | 600 |
|---|
| 2025.12.31 | ₩33,799 | ₩33,799 | ₩33,769 | ₩33,769 | -0.09% | 200 |
|---|
| 2025.12.30 | ₩33,852 | ₩33,852 | ₩33,824 | ₩33,832 | -0.06% | 2.6천 |
|---|
| 2025.12.29 | ₩33,812 | ₩33,832 | ₩33,799 | ₩33,832 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,799 | ₩33,806 | ₩33,799 | ₩33,806 | +0.02% | 400 |
|---|
| 2025.12.23 | ₩33,685 | ₩33,745 | ₩33,685 | ₩33,725 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩33,712 | ₩33,786 | ₩33,712 | ₩33,725 | +0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,725 | ₩33,745 | ₩33,692 | ₩33,725 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩33,745 | ₩33,752 | ₩33,739 | ₩33,752 | +0.02% | 3.6천 |
|---|
| 2025.12.17 | ₩33,839 | ₩33,866 | ₩33,799 | ₩33,852 | +0.04% | 4.1천 |
|---|
| 2025.12.16 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,799 | ₩33,799 | ₩33,772 | ₩33,772 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩33,899 | ₩33,899 | ₩33,859 | ₩33,859 | -0.12% | 600 |
|---|
| 2025.12.10 | ₩33,786 | ₩33,827 | ₩33,772 | ₩33,827 | +0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,839 | ₩34,428 | ₩33,765 | ₩33,765 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩33,772 | ₩33,799 | ₩33,692 | ₩33,786 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,826 | ₩33,839 | ₩33,826 | ₩33,839 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩33,867 | ₩33,867 | ₩33,852 | ₩33,867 | 0.00% | 700 |
|---|
| 2025.12.03 | ₩33,899 | ₩33,930 | ₩33,893 | ₩33,930 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩33,879 | ₩33,906 | ₩33,879 | ₩33,899 | +0.06% | 1.6천 |
|---|
| 2025.12.01 | ₩33,852 | ₩33,879 | ₩33,839 | ₩33,852 | 0.00% | 8.9천 |
|---|
| 2025.11.28 | ₩34,129 | ₩34,129 | ₩34,113 | ₩34,113 | -0.05% | 1천 |
|---|
| 2025.11.26 | ₩34,093 | ₩34,153 | ₩34,066 | ₩34,153 | +0.18% | 2만 |
|---|
| 2025.11.25 | ₩34,066 | ₩34,080 | ₩34,013 | ₩34,073 | +0.02% | 3.1천 |
|---|
| 2025.11.24 | ₩34,006 | ₩34,026 | ₩33,959 | ₩34,006 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩33,919 | ₩33,946 | ₩33,919 | ₩33,939 | +0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,886 | ₩33,906 | ₩33,862 | ₩33,866 | -0.06% | 6천 |
|---|
| 2025.11.19 | ₩33,852 | ₩33,852 | ₩33,832 | ₩33,846 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩33,832 | ₩33,846 | ₩33,832 | ₩33,846 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩33,827 | ₩33,839 | ₩33,826 | ₩33,826 | -0.00% | 2.1천 |
|---|
| 2025.11.14 | ₩33,839 | ₩33,839 | ₩33,832 | ₩33,832 | -0.02% | 2.7천 |
|---|
| 2025.11.13 | ₩33,867 | ₩33,872 | ₩33,867 | ₩33,872 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩33,923 | ₩33,953 | ₩33,923 | ₩33,953 | +0.09% | 800 |
|---|
| 2025.11.11 | ₩33,933 | ₩33,933 | ₩33,906 | ₩33,926 | -0.02% | 4.9천 |
|---|
| 2025.11.10 | ₩33,852 | ₩33,879 | ₩33,848 | ₩33,859 | +0.02% | 6.9천 |
|---|
| 2025.11.07 | ₩33,866 | ₩33,893 | ₩33,846 | ₩33,846 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,826 | ₩33,846 | ₩33,826 | ₩33,846 | +0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩33,772 | ₩33,772 | ₩33,733 | ₩33,739 | -0.10% | 3.9천 |
|---|
| 2025.11.04 | ₩33,824 | ₩33,839 | ₩33,814 | ₩33,826 | +0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,792 | ₩33,812 | ₩33,786 | ₩33,806 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩34,026 | ₩34,026 | ₩33,973 | ₩33,989 | -0.11% | 1.1천 |
|---|
| 2025.10.30 | ₩33,982 | ₩34,040 | ₩33,982 | ₩34,013 | +0.09% | 1.8천 |
|---|
| 2025.10.29 | ₩34,239 | ₩34,239 | ₩34,080 | ₩34,080 | -0.46% | 100 |
|---|
| 2025.10.28 | ₩34,321 | ₩34,321 | ₩34,214 | ₩34,234 | -0.25% | 6.3천 |
|---|
| 2025.10.27 | ₩34,159 | ₩34,227 | ₩34,147 | ₩34,207 | +0.14% | 4.7천 |
|---|
| 2025.10.24 | ₩34,157 | ₩34,173 | ₩34,147 | ₩34,160 | +0.01% | 3.5천 |
|---|
| 2025.10.23 | ₩34,160 | ₩34,160 | ₩34,127 | ₩34,127 | -0.10% | 3.7천 |
|---|
| 2025.10.22 | ₩34,160 | ₩34,180 | ₩34,160 | ₩34,180 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩34,189 | ₩34,189 | ₩34,173 | ₩34,173 | -0.05% | 500 |
|---|
| 2025.10.20 | ₩34,120 | ₩34,127 | ₩34,120 | ₩34,127 | +0.02% | 2.2천 |
|---|
| 2025.10.17 | ₩34,088 | ₩34,088 | ₩34,086 | ₩34,086 | -0.00% | 500 |
|---|
| 2025.10.16 | ₩34,093 | ₩34,093 | ₩34,086 | ₩34,086 | -0.02% | 7천 |
|---|
| 2025.10.15 | ₩34,026 | ₩34,026 | ₩33,986 | ₩34,006 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩33,959 | ₩34,006 | ₩33,959 | ₩34,006 | +0.14% | 1.1천 |
|---|
| 2025.10.13 | ₩33,899 | ₩33,946 | ₩33,879 | ₩33,939 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩33,907 | ₩33,919 | ₩33,897 | ₩33,897 | -0.03% | 900 |
|---|