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 | ₩31,880 | ₩31,880 | ₩31,867 | ₩31,867 | -0.04% | 2.3천 |
| 2026.10.08 | ₩31,766 | ₩31,867 | ₩31,766 | ₩31,840 | +0.23% | 4.1천 |
| 2026.10.07 | ₩31,666 | ₩31,787 | ₩31,666 | ₩31,773 | +0.34% | 1.9천 |
| 2026.10.06 | ₩31,760 | ₩31,800 | ₩31,760 | ₩31,773 | +0.04% | 3천 |
| 2026.10.05 | ₩31,706 | ₩31,720 | ₩31,639 | ₩31,706 | 0.00% | 1만 |
| 2026.10.02 | ₩31,853 | ₩31,853 | ₩31,733 | ₩31,742 | -0.35% | 1.6만 |
| 2026.10.01 | ₩31,760 | ₩31,761 | ₩31,760 | ₩31,761 | +0.00% | 1.9천 |
| 2026.09.30 | ₩31,813 | ₩31,853 | ₩31,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,836 |
| +0.07% |
| 3.2만 |
| 2026.09.29 | ₩31,880 | ₩31,907 | ₩31,880 | ₩31,900 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩32,001 | ₩32,001 | ₩31,974 | ₩31,981 | -0.06% | 1.2만 |
|---|
| 2026.09.25 | ₩32,121 | ₩32,121 | ₩32,108 | ₩32,114 | -0.02% | 10.3만 |
|---|
| 2026.09.24 | ₩32,148 | ₩32,148 | ₩32,108 | ₩32,108 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩32,268 | ₩32,308 | ₩32,255 | ₩32,283 | +0.05% | 2천 |
|---|
| 2026.09.22 | ₩32,563 | ₩32,563 | ₩32,520 | ₩32,544 | -0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩32,509 | ₩32,523 | ₩32,503 | ₩32,516 | +0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩32,469 | ₩32,469 | ₩32,449 | ₩32,449 | -0.06% | 2.7천 |
|---|
| 2026.09.17 | ₩32,536 | ₩32,543 | ₩32,523 | ₩32,543 | +0.02% | 5.7천 |
|---|
| 2026.09.16 | ₩32,429 | ₩32,523 | ₩32,409 | ₩32,409 | -0.06% | 1.3만 |
|---|
| 2026.09.15 | ₩32,416 | ₩32,429 | ₩32,402 | ₩32,409 | -0.02% | 6.1천 |
|---|
| 2026.09.14 | ₩32,416 | ₩32,469 | ₩32,402 | ₩32,449 | +0.10% | 10.5만 |
|---|
| 2026.09.11 | ₩32,442 | ₩32,454 | ₩32,442 | ₩32,449 | +0.02% | 3.9천 |
|---|
| 2026.09.10 | ₩32,496 | ₩32,509 | ₩32,449 | ₩32,468 | -0.09% | 1만 |
|---|
| 2026.09.09 | ₩32,710 | ₩32,710 | ₩32,656 | ₩32,656 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,750 | ₩32,750 | ₩32,710 | ₩32,713 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩32,750 | ₩32,750 | ₩32,730 | ₩32,730 | -0.06% | 1.3천 |
|---|
| 2026.09.03 | ₩32,750 | ₩32,764 | ₩32,723 | ₩32,723 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩32,690 | ₩32,710 | ₩32,670 | ₩32,683 | -0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩32,697 | ₩32,697 | ₩32,690 | ₩32,690 | -0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩32,897 | ₩32,899 | ₩32,891 | ₩32,891 | -0.02% | 4.2천 |
|---|
| 2026.08.28 | ₩33,031 | ₩33,031 | ₩32,911 | ₩32,911 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩33,031 | ₩33,031 | ₩32,978 | ₩32,984 | -0.14% | 3.3만 |
|---|
| 2026.08.26 | ₩33,018 | ₩33,018 | ₩32,986 | ₩32,986 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩32,964 | ₩33,038 | ₩32,964 | ₩33,038 | +0.22% | 7.2천 |
|---|
| 2026.08.24 | ₩32,871 | ₩32,897 | ₩32,871 | ₩32,871 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩32,897 | ₩32,897 | ₩32,830 | ₩32,837 | -0.18% | 1.2천 |
|---|
| 2026.08.20 | ₩32,884 | ₩32,897 | ₩32,871 | ₩32,877 | -0.02% | 3.7천 |
|---|
| 2026.08.19 | ₩32,964 | ₩33,112 | ₩32,897 | ₩33,007 | +0.13% | 13.2만 |
|---|
| 2026.08.18 | ₩32,817 | ₩32,837 | ₩32,817 | ₩32,837 | +0.06% | 7.8천 |
|---|
| 2026.08.17 | ₩32,897 | ₩32,897 | ₩32,824 | ₩32,824 | -0.22% | 200 |
|---|
| 2026.08.14 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩32,978 | ₩32,978 | ₩32,971 | ₩32,971 | -0.02% | 2천 |
|---|
| 2026.08.12 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,857 | ₩32,857 | ₩32,851 | ₩32,851 | -0.02% | 200 |
|---|
| 2026.08.10 | ₩32,884 | ₩32,911 | ₩32,830 | ₩32,837 | -0.14% | 1.8천 |
|---|
| 2026.08.07 | ₩32,951 | ₩32,964 | ₩32,897 | ₩32,944 | -0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩32,871 | ₩32,877 | ₩32,871 | ₩32,877 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩32,990 | ₩32,990 | ₩32,958 | ₩32,958 | -0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩32,951 | ₩32,964 | ₩32,924 | ₩32,944 | -0.02% | 3.8천 |
|---|
| 2026.08.03 | ₩32,810 | ₩32,844 | ₩32,790 | ₩32,824 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩32,884 | ₩32,899 | ₩32,884 | ₩32,899 | +0.04% | 600 |
|---|
| 2026.07.30 | ₩32,980 | ₩32,980 | ₩32,971 | ₩32,971 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩33,031 | ₩33,031 | ₩32,951 | ₩32,951 | -0.24% | 400 |
|---|
| 2026.07.28 | ₩33,058 | ₩33,085 | ₩33,058 | ₩33,081 | +0.07% | 400 |
|---|
| 2026.07.27 | ₩33,011 | ₩33,011 | ₩33,004 | ₩33,004 | -0.02% | 300 |
|---|
| 2026.07.24 | ₩32,924 | ₩32,938 | ₩32,924 | ₩32,938 | +0.04% | 9.4천 |
|---|
| 2026.07.23 | ₩32,911 | ₩32,951 | ₩32,897 | ₩32,917 | +0.02% | 4만 |
|---|
| 2026.07.22 | ₩33,038 | ₩33,038 | ₩33,011 | ₩33,018 | -0.06% | 2.2만 |
|---|
| 2026.07.21 | ₩33,057 | ₩33,058 | ₩33,031 | ₩33,045 | -0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩33,125 | ₩33,125 | ₩33,071 | ₩33,091 | -0.10% | 4천 |
|---|
| 2026.07.17 | ₩33,232 | ₩33,232 | ₩33,172 | ₩33,172 | -0.18% | 3.7천 |
|---|
| 2026.07.16 | ₩33,125 | ₩33,145 | ₩33,125 | ₩33,145 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,098 | ₩33,158 | ₩33,098 | ₩33,158 | +0.18% | 400 |
|---|
| 2026.07.14 | ₩33,138 | ₩33,138 | ₩33,071 | ₩33,085 | -0.16% | 5.2천 |
|---|
| 2026.07.13 | ₩33,112 | ₩33,112 | ₩33,025 | ₩33,025 | -0.26% | 2.4천 |
|---|
| 2026.07.10 | ₩33,165 | ₩33,165 | ₩33,125 | ₩33,125 | -0.12% | 600 |
|---|
| 2026.07.09 | ₩33,125 | ₩33,165 | ₩33,125 | ₩33,165 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩33,112 | ₩33,138 | ₩33,098 | ₩33,112 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩33,232 | ₩33,232 | ₩33,165 | ₩33,172 | -0.18% | 1천 |
|---|
| 2026.07.06 | ₩33,272 | ₩33,299 | ₩33,272 | ₩33,292 | +0.06% | 900 |
|---|
| 2026.07.02 | ₩33,272 | ₩33,290 | ₩33,259 | ₩33,290 | +0.05% | 1.2천 |
|---|
| 2026.07.01 | ₩33,252 | ₩33,286 | ₩33,252 | ₩33,265 | +0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩33,500 | ₩33,513 | ₩33,466 | ₩33,466 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩33,553 | ₩33,607 | ₩33,553 | ₩33,600 | +0.14% | 1.7만 |
|---|
| 2026.06.26 | ₩33,567 | ₩33,593 | ₩33,553 | ₩33,573 | +0.02% | 8.4천 |
|---|
| 2026.06.25 | ₩33,593 | ₩33,620 | ₩33,553 | ₩33,587 | -0.02% | 7.4천 |
|---|
| 2026.06.24 | ₩33,500 | ₩33,513 | ₩33,500 | ₩33,506 | +0.02% | 7.9만 |
|---|
| 2026.06.23 | ₩33,393 | ₩33,393 | ₩33,373 | ₩33,373 | -0.06% | 1.5천 |
|---|
| 2026.06.22 | ₩33,379 | ₩33,379 | ₩33,352 | ₩33,352 | -0.08% | 3.5천 |
|---|
| 2026.06.18 | ₩33,406 | ₩33,426 | ₩33,406 | ₩33,426 | +0.06% | 6천 |
|---|
| 2026.06.17 | ₩33,473 | ₩33,473 | ₩33,366 | ₩33,375 | -0.29% | 5천 |
|---|
| 2026.06.16 | ₩33,433 | ₩33,473 | ₩33,406 | ₩33,453 | +0.06% | 2.5천 |
|---|
| 2026.06.15 | ₩33,419 | ₩33,419 | ₩33,398 | ₩33,398 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩33,378 | ₩33,379 | ₩33,347 | ₩33,347 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩33,219 | ₩33,359 | ₩33,219 | ₩33,359 | +0.42% | 400 |
|---|
| 2026.06.10 | ₩33,199 | ₩33,199 | ₩33,185 | ₩33,185 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩33,205 | ₩33,217 | ₩33,205 | ₩33,212 | +0.02% | 500 |
|---|
| 2026.06.08 | ₩33,178 | ₩33,178 | ₩33,145 | ₩33,145 | -0.10% | 3천 |
|---|
| 2026.06.05 | ₩33,219 | ₩33,239 | ₩33,185 | ₩33,185 | -0.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,312 | ₩33,326 | ₩33,306 | ₩33,306 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩33,279 | ₩33,279 | ₩33,259 | ₩33,265 | -0.04% | 3.9천 |
|---|
| 2026.06.02 | ₩33,339 | ₩33,352 | ₩33,326 | ₩33,332 | -0.02% | 1.6만 |
|---|
| 2026.06.01 | ₩33,245 | ₩33,312 | ₩33,245 | ₩33,299 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩33,473 | ₩33,480 | ₩33,460 | ₩33,460 | -0.04% | 6.3천 |
|---|
| 2026.05.28 | ₩33,379 | ₩33,433 | ₩33,379 | ₩33,433 | +0.16% | 2.3만 |
|---|
| 2026.05.27 | ₩33,379 | ₩33,379 | ₩33,366 | ₩33,366 | -0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩33,299 | ₩33,326 | ₩33,279 | ₩33,319 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,232 | ₩33,245 | ₩33,225 | ₩33,225 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩33,178 | ₩33,178 | ₩33,165 | ₩33,178 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩33,004 | ₩33,138 | ₩33,004 | ₩33,132 | +0.39% | 3.5천 |
|---|
| 2026.05.19 | ₩32,951 | ₩32,964 | ₩32,951 | ₩32,964 | +0.04% | 100 |
|---|
| 2026.05.18 | ₩33,071 | ₩33,105 | ₩33,071 | ₩33,077 | +0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩33,125 | ₩33,125 | ₩33,031 | ₩33,091 | -0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,352 | ₩33,352 | ₩33,303 | ₩33,303 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩33,299 | ₩33,306 | ₩33,286 | ₩33,306 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩33,326 | ₩33,326 | ₩33,312 | ₩33,312 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,433 | ₩33,433 | ₩33,419 | ₩33,419 | -0.04% | 7천 |
|---|
| 2026.05.08 | ₩33,486 | ₩33,486 | ₩33,480 | ₩33,480 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩33,419 | ₩33,419 | ₩33,393 | ₩33,393 | -0.08% | 3.6천 |
|---|
| 2026.05.06 | ₩33,486 | ₩33,486 | ₩33,473 | ₩33,473 | -0.04% | 1천 |
|---|
| 2026.05.05 | ₩33,339 | ₩33,346 | ₩33,312 | ₩33,332 | -0.02% | 2천 |
|---|
| 2026.05.04 | ₩33,339 | ₩33,339 | ₩33,265 | ₩33,265 | -0.22% | 1.7천 |
|---|
| 2026.05.01 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,373 | +0.02% | 700 |
|---|
| 2026.04.30 | ₩33,500 | ₩33,513 | ₩33,455 | ₩33,455 | -0.13% | 9.3천 |
|---|
| 2026.04.29 | ₩33,500 | ₩33,500 | ₩33,446 | ₩33,453 | -0.14% | 9.3천 |
|---|
| 2026.04.28 | ₩33,567 | ₩33,567 | ₩33,560 | ₩33,560 | -0.02% | 2.9천 |
|---|
| 2026.04.27 | ₩33,593 | ₩33,593 | ₩33,587 | ₩33,587 | -0.02% | 900 |
|---|
| 2026.04.24 | ₩33,620 | ₩33,633 | ₩33,593 | ₩33,627 | +0.02% | 2.1천 |
|---|
| 2026.04.23 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,647 | ₩33,647 | ₩33,640 | ₩33,640 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,660 | ₩33,660 | ₩33,600 | ₩33,600 | -0.18% | 200 |
|---|
| 2026.04.20 | ₩33,707 | ₩33,707 | ₩33,687 | ₩33,707 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩33,741 | ₩33,741 | ₩33,734 | ₩33,734 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩33,620 | ₩33,620 | ₩33,573 | ₩33,573 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩33,620 | ₩33,627 | ₩33,620 | ₩33,627 | +0.02% | 300 |
|---|
| 2026.04.14 | ₩33,667 | ₩33,674 | ₩33,660 | ₩33,667 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩33,540 | ₩33,540 | ₩33,501 | ₩33,513 | -0.08% | 2.6천 |
|---|
| 2026.04.09 | ₩33,486 | ₩33,593 | ₩33,486 | ₩33,546 | +0.18% | 2.5천 |
|---|
| 2026.04.08 | ₩33,513 | ₩33,526 | ₩33,513 | ₩33,526 | +0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩33,332 | ₩33,406 | ₩33,332 | ₩33,406 | +0.22% | 1.1천 |
|---|
| 2026.04.06 | ₩33,352 | ₩33,418 | ₩33,352 | ₩33,399 | +0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩33,312 | ₩33,419 | ₩33,312 | ₩33,399 | +0.26% | 7.1천 |
|---|
| 2026.04.01 | ₩33,359 | ₩33,359 | ₩33,332 | ₩33,332 | -0.08% | 3.4천 |
|---|
| 2026.03.31 | ₩33,473 | ₩33,473 | ₩33,379 | ₩33,470 | -0.01% | 1.4천 |
|---|
| 2026.03.30 | ₩33,339 | ₩33,339 | ₩33,306 | ₩33,312 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,205 | ₩33,205 | ₩33,152 | ₩33,172 | -0.10% | 3.3천 |
|---|
| 2026.03.26 | ₩33,352 | ₩33,352 | ₩33,233 | ₩33,239 | -0.34% | 900 |
|---|
| 2026.03.25 | ₩33,419 | ₩33,419 | ₩33,393 | ₩33,413 | -0.02% | 1.1천 |
|---|
| 2026.03.24 | ₩33,299 | ₩33,346 | ₩33,299 | ₩33,306 | +0.02% | 1천 |
|---|
| 2026.03.23 | ₩33,419 | ₩33,419 | ₩33,386 | ₩33,386 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩33,352 | ₩33,352 | ₩33,252 | ₩33,252 | -0.30% | 3.8천 |
|---|
| 2026.03.19 | ₩33,473 | ₩33,567 | ₩33,419 | ₩33,553 | +0.24% | 7.4천 |
|---|
| 2026.03.18 | ₩33,607 | ₩33,633 | ₩33,506 | ₩33,506 | -0.30% | 6천 |
|---|
| 2026.03.17 | ₩33,613 | ₩33,633 | ₩33,595 | ₩33,620 | +0.02% | 2천 |
|---|
| 2026.03.16 | ₩33,567 | ₩33,580 | ₩33,560 | ₩33,560 | -0.02% | 1천 |
|---|
| 2026.03.13 | ₩33,593 | ₩33,593 | ₩33,433 | ₩33,435 | -0.47% | 1.6만 |
|---|
| 2026.03.12 | ₩33,674 | ₩33,674 | ₩33,587 | ₩33,587 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩33,720 | ₩33,720 | ₩33,714 | ₩33,720 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,901 | ₩33,901 | ₩33,727 | ₩33,828 | -0.22% | 2.2만 |
|---|
| 2026.03.09 | ₩33,841 | ₩33,908 | ₩33,841 | ₩33,908 | +0.20% | 6.3천 |
|---|
| 2026.03.06 | ₩33,834 | ₩33,846 | ₩33,818 | ₩33,818 | -0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩33,886 | ₩33,888 | ₩33,854 | ₩33,888 | +0.00% | 2.9천 |
|---|
| 2026.03.04 | ₩33,989 | ₩33,995 | ₩33,975 | ₩33,975 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,955 | ₩34,003 | ₩33,955 | ₩33,995 | +0.12% | 1.8천 |
|---|
| 2026.03.02 | ₩34,035 | ₩34,048 | ₩34,035 | ₩34,035 | 0.00% | 3.4천 |
|---|
| 2026.02.27 | ₩34,303 | ₩34,303 | ₩34,283 | ₩34,283 | -0.06% | 3.4천 |
|---|
| 2026.02.26 | ₩34,216 | ₩34,229 | ₩34,196 | ₩34,222 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩34,202 | ₩34,222 | ₩34,202 | ₩34,202 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩34,222 | ₩34,234 | ₩34,209 | ₩34,209 | -0.04% | 1.7천 |
|---|
| 2026.02.23 | ₩34,202 | ₩34,209 | ₩34,202 | ₩34,202 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩34,113 | ₩34,135 | ₩34,048 | ₩34,135 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 4.1천 |
|---|
| 2026.02.18 | ₩34,129 | ₩34,142 | ₩34,129 | ₩34,129 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,155 | ₩34,182 | ₩34,155 | ₩34,162 | +0.02% | 4.1천 |
|---|
| 2026.02.12 | ₩34,035 | ₩34,055 | ₩34,035 | ₩34,055 | +0.06% | 500 |
|---|
| 2026.02.11 | ₩33,915 | ₩33,928 | ₩33,848 | ₩33,928 | +0.04% | 1천 |
|---|
| 2026.02.10 | ₩33,848 | ₩33,968 | ₩33,848 | ₩33,955 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩33,873 | ₩33,888 | ₩33,873 | ₩33,881 | +0.02% | 1.5천 |
|---|
| 2026.02.06 | ₩33,888 | ₩33,888 | ₩33,794 | ₩33,870 | -0.05% | 3.7천 |
|---|
| 2026.02.05 | ₩33,806 | ₩33,834 | ₩33,794 | ₩33,834 | +0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩33,727 | ₩33,754 | ₩33,714 | ₩33,727 | 0.00% | 4.9천 |
|---|
| 2026.02.03 | ₩33,727 | ₩33,741 | ₩33,714 | ₩33,734 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩33,781 | ₩33,781 | ₩33,761 | ₩33,761 | -0.06% | 2천 |
|---|
| 2026.01.30 | ₩33,928 | ₩33,941 | ₩33,927 | ₩33,927 | -0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩33,935 | ₩33,955 | ₩33,933 | ₩33,933 | -0.00% | 900 |
|---|
| 2026.01.28 | ₩33,901 | ₩33,921 | ₩33,888 | ₩33,921 | +0.06% | 6.5천 |
|---|
| 2026.01.27 | ₩33,941 | ₩33,941 | ₩33,935 | ₩33,935 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩33,955 | ₩33,975 | ₩33,955 | ₩33,975 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,888 | ₩33,928 | ₩33,881 | ₩33,921 | +0.10% | 7.5천 |
|---|
| 2026.01.22 | ₩33,854 | ₩33,874 | ₩33,848 | ₩33,861 | +0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩33,767 | ₩33,915 | ₩33,741 | ₩33,848 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩33,781 | ₩33,781 | ₩33,741 | ₩33,754 | -0.08% | 3.8천 |
|---|
| 2026.01.16 | ₩33,941 | ₩33,941 | ₩33,888 | ₩33,888 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩33,928 | ₩33,968 | ₩33,928 | ₩33,955 | +0.08% | 1.3천 |
|---|
| 2026.01.13 | ₩33,874 | ₩33,881 | ₩33,874 | ₩33,881 | +0.02% | 900 |
|---|
| 2026.01.12 | ₩33,881 | ₩33,888 | ₩33,874 | ₩33,881 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩33,901 | ₩33,915 | ₩33,874 | ₩33,881 | -0.06% | 2.1천 |
|---|
| 2026.01.08 | ₩33,834 | ₩33,834 | ₩33,814 | ₩33,814 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩33,874 | ₩33,874 | ₩33,854 | ₩33,854 | -0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩33,794 | ₩33,814 | ₩33,754 | ₩33,814 | +0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩33,813 | ₩33,821 | ₩33,813 | ₩33,814 | +0.00% | 800 |
|---|
| 2026.01.02 | ₩33,781 | ₩33,781 | ₩33,761 | ₩33,761 | -0.06% | 600 |
|---|
| 2025.12.31 | ₩33,821 | ₩33,821 | ₩33,791 | ₩33,791 | -0.09% | 200 |
|---|
| 2025.12.30 | ₩33,874 | ₩33,874 | ₩33,846 | ₩33,854 | -0.06% | 2.6천 |
|---|
| 2025.12.29 | ₩33,834 | ₩33,854 | ₩33,821 | ₩33,854 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,821 | ₩33,828 | ₩33,821 | ₩33,828 | +0.02% | 400 |
|---|
| 2025.12.23 | ₩33,707 | ₩33,767 | ₩33,707 | ₩33,747 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩33,734 | ₩33,807 | ₩33,734 | ₩33,747 | +0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,747 | ₩33,767 | ₩33,714 | ₩33,747 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩33,767 | ₩33,774 | ₩33,761 | ₩33,774 | +0.02% | 3.6천 |
|---|
| 2025.12.17 | ₩33,861 | ₩33,888 | ₩33,821 | ₩33,874 | +0.04% | 4.1천 |
|---|
| 2025.12.16 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,821 | ₩33,821 | ₩33,794 | ₩33,794 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩33,921 | ₩33,921 | ₩33,881 | ₩33,881 | -0.12% | 600 |
|---|
| 2025.12.10 | ₩33,807 | ₩33,849 | ₩33,794 | ₩33,849 | +0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,861 | ₩34,450 | ₩33,787 | ₩33,787 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩33,794 | ₩33,821 | ₩33,714 | ₩33,807 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,848 | ₩33,861 | ₩33,848 | ₩33,861 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩33,889 | ₩33,889 | ₩33,874 | ₩33,889 | 0.00% | 700 |
|---|
| 2025.12.03 | ₩33,921 | ₩33,952 | ₩33,915 | ₩33,952 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩33,901 | ₩33,928 | ₩33,901 | ₩33,921 | +0.06% | 1.6천 |
|---|
| 2025.12.01 | ₩33,874 | ₩33,901 | ₩33,861 | ₩33,874 | 0.00% | 8.9천 |
|---|
| 2025.11.28 | ₩34,151 | ₩34,151 | ₩34,135 | ₩34,135 | -0.05% | 1천 |
|---|
| 2025.11.26 | ₩34,115 | ₩34,176 | ₩34,089 | ₩34,176 | +0.18% | 2만 |
|---|
| 2025.11.25 | ₩34,089 | ₩34,102 | ₩34,035 | ₩34,095 | +0.02% | 3.1천 |
|---|
| 2025.11.24 | ₩34,028 | ₩34,048 | ₩33,981 | ₩34,028 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩33,941 | ₩33,968 | ₩33,941 | ₩33,961 | +0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,908 | ₩33,928 | ₩33,884 | ₩33,888 | -0.06% | 6천 |
|---|
| 2025.11.19 | ₩33,874 | ₩33,874 | ₩33,854 | ₩33,868 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩33,854 | ₩33,868 | ₩33,854 | ₩33,868 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩33,849 | ₩33,861 | ₩33,848 | ₩33,848 | -0.00% | 2.1천 |
|---|
| 2025.11.14 | ₩33,861 | ₩33,861 | ₩33,854 | ₩33,854 | -0.02% | 2.7천 |
|---|
| 2025.11.13 | ₩33,889 | ₩33,894 | ₩33,889 | ₩33,894 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩33,945 | ₩33,975 | ₩33,945 | ₩33,975 | +0.09% | 800 |
|---|
| 2025.11.11 | ₩33,955 | ₩33,955 | ₩33,928 | ₩33,948 | -0.02% | 4.9천 |
|---|
| 2025.11.10 | ₩33,874 | ₩33,901 | ₩33,870 | ₩33,881 | +0.02% | 6.9천 |
|---|
| 2025.11.07 | ₩33,888 | ₩33,915 | ₩33,868 | ₩33,868 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,848 | ₩33,868 | ₩33,848 | ₩33,868 | +0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩33,794 | ₩33,794 | ₩33,755 | ₩33,761 | -0.10% | 3.9천 |
|---|
| 2025.11.04 | ₩33,846 | ₩33,861 | ₩33,836 | ₩33,848 | +0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,814 | ₩33,834 | ₩33,807 | ₩33,828 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩34,048 | ₩34,048 | ₩33,995 | ₩34,011 | -0.11% | 1.1천 |
|---|
| 2025.10.30 | ₩34,004 | ₩34,062 | ₩34,004 | ₩34,035 | +0.09% | 1.8천 |
|---|
| 2025.10.29 | ₩34,261 | ₩34,261 | ₩34,102 | ₩34,102 | -0.46% | 100 |
|---|
| 2025.10.28 | ₩34,343 | ₩34,343 | ₩34,236 | ₩34,256 | -0.25% | 6.3천 |
|---|
| 2025.10.27 | ₩34,181 | ₩34,249 | ₩34,169 | ₩34,229 | +0.14% | 4.7천 |
|---|
| 2025.10.24 | ₩34,180 | ₩34,196 | ₩34,169 | ₩34,182 | +0.01% | 3.5천 |
|---|
| 2025.10.23 | ₩34,182 | ₩34,182 | ₩34,149 | ₩34,149 | -0.10% | 3.7천 |
|---|
| 2025.10.22 | ₩34,182 | ₩34,202 | ₩34,182 | ₩34,202 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩34,212 | ₩34,212 | ₩34,196 | ₩34,196 | -0.05% | 500 |
|---|
| 2025.10.20 | ₩34,142 | ₩34,149 | ₩34,142 | ₩34,149 | +0.02% | 2.2천 |
|---|
| 2025.10.17 | ₩34,110 | ₩34,110 | ₩34,109 | ₩34,109 | -0.00% | 500 |
|---|
| 2025.10.16 | ₩34,115 | ₩34,115 | ₩34,109 | ₩34,109 | -0.02% | 7천 |
|---|
| 2025.10.15 | ₩34,048 | ₩34,048 | ₩34,008 | ₩34,028 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩33,981 | ₩34,028 | ₩33,981 | ₩34,028 | +0.14% | 1.1천 |
|---|
| 2025.10.13 | ₩33,921 | ₩33,968 | ₩33,901 | ₩33,961 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩33,929 | ₩33,941 | ₩33,919 | ₩33,919 | -0.03% | 900 |
|---|