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 | ₩31,953 | ₩31,953 | ₩31,940 | ₩31,940 | -0.04% | 2.3천 |
| 2026.10.08 | ₩31,839 | ₩31,940 | ₩31,839 | ₩31,913 | +0.23% | 4.1천 |
| 2026.10.07 | ₩31,739 | ₩31,859 | ₩31,739 | ₩31,846 | +0.34% | 1.9천 |
| 2026.10.06 | ₩31,833 | ₩31,873 | ₩31,833 | ₩31,846 | +0.04% | 3천 |
| 2026.10.05 | ₩31,779 | ₩31,792 | ₩31,712 | ₩31,779 | 0.00% | 1만 |
| 2026.10.02 | ₩31,927 | ₩31,927 | ₩31,806 | ₩31,815 | -0.35% | 1.6만 |
| 2026.10.01 | ₩31,833 | ₩31,834 | ₩31,833 | ₩31,834 | +0.00% | 1.9천 |
| 2026.09.30 | ₩31,886 | ₩31,927 | ₩31,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,909 |
| +0.07% |
| 3.2만 |
| 2026.09.29 | ₩31,953 | ₩31,980 | ₩31,953 | ₩31,973 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩32,074 | ₩32,074 | ₩32,047 | ₩32,054 | -0.06% | 1.2만 |
|---|
| 2026.09.25 | ₩32,195 | ₩32,195 | ₩32,181 | ₩32,188 | -0.02% | 10.3만 |
|---|
| 2026.09.24 | ₩32,222 | ₩32,222 | ₩32,181 | ₩32,181 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩32,342 | ₩32,383 | ₩32,329 | ₩32,357 | +0.05% | 2천 |
|---|
| 2026.09.22 | ₩32,637 | ₩32,637 | ₩32,595 | ₩32,619 | -0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩32,584 | ₩32,597 | ₩32,577 | ₩32,591 | +0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩32,544 | ₩32,544 | ₩32,523 | ₩32,523 | -0.06% | 2.7천 |
|---|
| 2026.09.17 | ₩32,611 | ₩32,617 | ₩32,597 | ₩32,617 | +0.02% | 5.7천 |
|---|
| 2026.09.16 | ₩32,503 | ₩32,597 | ₩32,483 | ₩32,483 | -0.06% | 1.3만 |
|---|
| 2026.09.15 | ₩32,490 | ₩32,503 | ₩32,477 | ₩32,483 | -0.02% | 6.1천 |
|---|
| 2026.09.14 | ₩32,490 | ₩32,544 | ₩32,477 | ₩32,523 | +0.10% | 10.5만 |
|---|
| 2026.09.11 | ₩32,517 | ₩32,529 | ₩32,517 | ₩32,523 | +0.02% | 3.9천 |
|---|
| 2026.09.10 | ₩32,570 | ₩32,584 | ₩32,523 | ₩32,542 | -0.09% | 1만 |
|---|
| 2026.09.09 | ₩32,785 | ₩32,785 | ₩32,731 | ₩32,731 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,825 | ₩32,825 | ₩32,785 | ₩32,788 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩32,825 | ₩32,825 | ₩32,805 | ₩32,805 | -0.06% | 1.3천 |
|---|
| 2026.09.03 | ₩32,825 | ₩32,839 | ₩32,798 | ₩32,798 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩32,765 | ₩32,785 | ₩32,745 | ₩32,758 | -0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩32,772 | ₩32,772 | ₩32,765 | ₩32,765 | -0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩32,973 | ₩32,974 | ₩32,966 | ₩32,966 | -0.02% | 4.2천 |
|---|
| 2026.08.28 | ₩33,107 | ₩33,107 | ₩32,986 | ₩32,986 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩33,107 | ₩33,107 | ₩33,053 | ₩33,060 | -0.14% | 3.3만 |
|---|
| 2026.08.26 | ₩33,094 | ₩33,094 | ₩33,061 | ₩33,061 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩33,040 | ₩33,114 | ₩33,040 | ₩33,114 | +0.22% | 7.2천 |
|---|
| 2026.08.24 | ₩32,946 | ₩32,973 | ₩32,946 | ₩32,946 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩32,973 | ₩32,973 | ₩32,906 | ₩32,912 | -0.18% | 1.2천 |
|---|
| 2026.08.20 | ₩32,959 | ₩32,973 | ₩32,946 | ₩32,953 | -0.02% | 3.7천 |
|---|
| 2026.08.19 | ₩33,040 | ₩33,187 | ₩32,973 | ₩33,083 | +0.13% | 13.2만 |
|---|
| 2026.08.18 | ₩32,892 | ₩32,912 | ₩32,892 | ₩32,912 | +0.06% | 7.8천 |
|---|
| 2026.08.17 | ₩32,973 | ₩32,973 | ₩32,899 | ₩32,899 | -0.22% | 200 |
|---|
| 2026.08.14 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩33,053 | ₩33,053 | ₩33,047 | ₩33,047 | -0.02% | 2천 |
|---|
| 2026.08.12 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,933 | ₩32,933 | ₩32,926 | ₩32,926 | -0.02% | 200 |
|---|
| 2026.08.10 | ₩32,959 | ₩32,986 | ₩32,906 | ₩32,912 | -0.14% | 1.8천 |
|---|
| 2026.08.07 | ₩33,027 | ₩33,040 | ₩32,973 | ₩33,020 | -0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩32,946 | ₩32,953 | ₩32,946 | ₩32,953 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩33,065 | ₩33,065 | ₩33,033 | ₩33,033 | -0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩33,027 | ₩33,040 | ₩33,000 | ₩33,020 | -0.02% | 3.8천 |
|---|
| 2026.08.03 | ₩32,886 | ₩32,919 | ₩32,866 | ₩32,899 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩32,959 | ₩32,974 | ₩32,959 | ₩32,974 | +0.04% | 600 |
|---|
| 2026.07.30 | ₩33,056 | ₩33,056 | ₩33,047 | ₩33,047 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩33,107 | ₩33,107 | ₩33,027 | ₩33,027 | -0.24% | 400 |
|---|
| 2026.07.28 | ₩33,134 | ₩33,161 | ₩33,134 | ₩33,157 | +0.07% | 400 |
|---|
| 2026.07.27 | ₩33,087 | ₩33,087 | ₩33,080 | ₩33,080 | -0.02% | 300 |
|---|
| 2026.07.24 | ₩33,000 | ₩33,013 | ₩33,000 | ₩33,013 | +0.04% | 9.4천 |
|---|
| 2026.07.23 | ₩32,986 | ₩33,027 | ₩32,973 | ₩32,993 | +0.02% | 4만 |
|---|
| 2026.07.22 | ₩33,114 | ₩33,114 | ₩33,087 | ₩33,094 | -0.06% | 2.2만 |
|---|
| 2026.07.21 | ₩33,132 | ₩33,134 | ₩33,107 | ₩33,120 | -0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩33,201 | ₩33,201 | ₩33,147 | ₩33,167 | -0.10% | 4천 |
|---|
| 2026.07.17 | ₩33,308 | ₩33,308 | ₩33,248 | ₩33,248 | -0.18% | 3.7천 |
|---|
| 2026.07.16 | ₩33,201 | ₩33,221 | ₩33,201 | ₩33,221 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,174 | ₩33,234 | ₩33,174 | ₩33,234 | +0.18% | 400 |
|---|
| 2026.07.14 | ₩33,214 | ₩33,214 | ₩33,147 | ₩33,161 | -0.16% | 5.2천 |
|---|
| 2026.07.13 | ₩33,187 | ₩33,187 | ₩33,100 | ₩33,100 | -0.26% | 2.4천 |
|---|
| 2026.07.10 | ₩33,241 | ₩33,241 | ₩33,201 | ₩33,201 | -0.12% | 600 |
|---|
| 2026.07.09 | ₩33,201 | ₩33,241 | ₩33,201 | ₩33,241 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩33,187 | ₩33,214 | ₩33,174 | ₩33,187 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩33,308 | ₩33,308 | ₩33,241 | ₩33,248 | -0.18% | 1천 |
|---|
| 2026.07.06 | ₩33,348 | ₩33,375 | ₩33,348 | ₩33,369 | +0.06% | 900 |
|---|
| 2026.07.02 | ₩33,348 | ₩33,366 | ₩33,335 | ₩33,366 | +0.05% | 1.2천 |
|---|
| 2026.07.01 | ₩33,328 | ₩33,362 | ₩33,328 | ₩33,342 | +0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩33,576 | ₩33,590 | ₩33,543 | ₩33,543 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩33,630 | ₩33,684 | ₩33,630 | ₩33,677 | +0.14% | 1.7만 |
|---|
| 2026.06.26 | ₩33,644 | ₩33,670 | ₩33,630 | ₩33,650 | +0.02% | 8.4천 |
|---|
| 2026.06.25 | ₩33,670 | ₩33,697 | ₩33,630 | ₩33,664 | -0.02% | 7.4천 |
|---|
| 2026.06.24 | ₩33,576 | ₩33,590 | ₩33,576 | ₩33,583 | +0.02% | 7.9만 |
|---|
| 2026.06.23 | ₩33,469 | ₩33,469 | ₩33,449 | ₩33,449 | -0.06% | 1.5천 |
|---|
| 2026.06.22 | ₩33,456 | ₩33,456 | ₩33,429 | ₩33,429 | -0.08% | 3.5천 |
|---|
| 2026.06.18 | ₩33,483 | ₩33,503 | ₩33,483 | ₩33,503 | +0.06% | 6천 |
|---|
| 2026.06.17 | ₩33,550 | ₩33,550 | ₩33,442 | ₩33,452 | -0.29% | 5천 |
|---|
| 2026.06.16 | ₩33,509 | ₩33,550 | ₩33,483 | ₩33,530 | +0.06% | 2.5천 |
|---|
| 2026.06.15 | ₩33,496 | ₩33,496 | ₩33,475 | ₩33,475 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩33,454 | ₩33,456 | ₩33,424 | ₩33,424 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩33,295 | ₩33,436 | ₩33,295 | ₩33,436 | +0.42% | 400 |
|---|
| 2026.06.10 | ₩33,275 | ₩33,275 | ₩33,261 | ₩33,261 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩33,281 | ₩33,293 | ₩33,281 | ₩33,288 | +0.02% | 500 |
|---|
| 2026.06.08 | ₩33,255 | ₩33,255 | ₩33,221 | ₩33,221 | -0.10% | 3천 |
|---|
| 2026.06.05 | ₩33,295 | ₩33,315 | ₩33,261 | ₩33,261 | -0.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,389 | ₩33,402 | ₩33,382 | ₩33,382 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩33,355 | ₩33,355 | ₩33,335 | ₩33,342 | -0.04% | 3.9천 |
|---|
| 2026.06.02 | ₩33,416 | ₩33,429 | ₩33,402 | ₩33,409 | -0.02% | 1.6만 |
|---|
| 2026.06.01 | ₩33,322 | ₩33,389 | ₩33,322 | ₩33,375 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩33,550 | ₩33,556 | ₩33,536 | ₩33,536 | -0.04% | 6.3천 |
|---|
| 2026.05.28 | ₩33,456 | ₩33,509 | ₩33,456 | ₩33,509 | +0.16% | 2.3만 |
|---|
| 2026.05.27 | ₩33,456 | ₩33,456 | ₩33,442 | ₩33,442 | -0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩33,375 | ₩33,402 | ₩33,355 | ₩33,395 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,308 | ₩33,322 | ₩33,301 | ₩33,301 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩33,255 | ₩33,255 | ₩33,241 | ₩33,255 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩33,080 | ₩33,214 | ₩33,080 | ₩33,208 | +0.39% | 3.5천 |
|---|
| 2026.05.19 | ₩33,027 | ₩33,040 | ₩33,027 | ₩33,040 | +0.04% | 100 |
|---|
| 2026.05.18 | ₩33,147 | ₩33,181 | ₩33,147 | ₩33,153 | +0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩33,201 | ₩33,201 | ₩33,107 | ₩33,167 | -0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,429 | ₩33,429 | ₩33,379 | ₩33,379 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩33,375 | ₩33,382 | ₩33,362 | ₩33,382 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩33,402 | ₩33,402 | ₩33,389 | ₩33,389 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,509 | ₩33,509 | ₩33,496 | ₩33,496 | -0.04% | 7천 |
|---|
| 2026.05.08 | ₩33,563 | ₩33,563 | ₩33,556 | ₩33,556 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩33,496 | ₩33,496 | ₩33,469 | ₩33,469 | -0.08% | 3.6천 |
|---|
| 2026.05.06 | ₩33,563 | ₩33,563 | ₩33,550 | ₩33,550 | -0.04% | 1천 |
|---|
| 2026.05.05 | ₩33,416 | ₩33,422 | ₩33,389 | ₩33,409 | -0.02% | 2천 |
|---|
| 2026.05.04 | ₩33,416 | ₩33,416 | ₩33,342 | ₩33,342 | -0.22% | 1.7천 |
|---|
| 2026.05.01 | ₩33,442 | ₩33,469 | ₩33,442 | ₩33,449 | +0.02% | 700 |
|---|
| 2026.04.30 | ₩33,576 | ₩33,590 | ₩33,532 | ₩33,532 | -0.13% | 9.3천 |
|---|
| 2026.04.29 | ₩33,576 | ₩33,576 | ₩33,523 | ₩33,530 | -0.14% | 9.3천 |
|---|
| 2026.04.28 | ₩33,644 | ₩33,644 | ₩33,637 | ₩33,637 | -0.02% | 2.9천 |
|---|
| 2026.04.27 | ₩33,670 | ₩33,670 | ₩33,664 | ₩33,664 | -0.02% | 900 |
|---|
| 2026.04.24 | ₩33,697 | ₩33,711 | ₩33,670 | ₩33,704 | +0.02% | 2.1천 |
|---|
| 2026.04.23 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,724 | ₩33,724 | ₩33,717 | ₩33,717 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,737 | ₩33,737 | ₩33,677 | ₩33,677 | -0.18% | 200 |
|---|
| 2026.04.20 | ₩33,784 | ₩33,784 | ₩33,764 | ₩33,784 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩33,818 | ₩33,818 | ₩33,811 | ₩33,811 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩33,697 | ₩33,697 | ₩33,650 | ₩33,650 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩33,697 | ₩33,704 | ₩33,697 | ₩33,704 | +0.02% | 300 |
|---|
| 2026.04.14 | ₩33,744 | ₩33,751 | ₩33,737 | ₩33,744 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩33,617 | ₩33,617 | ₩33,578 | ₩33,590 | -0.08% | 2.6천 |
|---|
| 2026.04.09 | ₩33,563 | ₩33,670 | ₩33,563 | ₩33,623 | +0.18% | 2.5천 |
|---|
| 2026.04.08 | ₩33,590 | ₩33,603 | ₩33,590 | ₩33,603 | +0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩33,409 | ₩33,483 | ₩33,409 | ₩33,483 | +0.22% | 1.1천 |
|---|
| 2026.04.06 | ₩33,429 | ₩33,495 | ₩33,429 | ₩33,476 | +0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩33,389 | ₩33,496 | ₩33,389 | ₩33,476 | +0.26% | 7.1천 |
|---|
| 2026.04.01 | ₩33,436 | ₩33,436 | ₩33,409 | ₩33,409 | -0.08% | 3.4천 |
|---|
| 2026.03.31 | ₩33,550 | ₩33,550 | ₩33,456 | ₩33,547 | -0.01% | 1.4천 |
|---|
| 2026.03.30 | ₩33,416 | ₩33,416 | ₩33,382 | ₩33,389 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,281 | ₩33,281 | ₩33,228 | ₩33,248 | -0.10% | 3.3천 |
|---|
| 2026.03.26 | ₩33,429 | ₩33,429 | ₩33,310 | ₩33,315 | -0.34% | 900 |
|---|
| 2026.03.25 | ₩33,496 | ₩33,496 | ₩33,469 | ₩33,489 | -0.02% | 1.1천 |
|---|
| 2026.03.24 | ₩33,375 | ₩33,422 | ₩33,375 | ₩33,382 | +0.02% | 1천 |
|---|
| 2026.03.23 | ₩33,496 | ₩33,496 | ₩33,462 | ₩33,462 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩33,429 | ₩33,429 | ₩33,328 | ₩33,328 | -0.30% | 3.8천 |
|---|
| 2026.03.19 | ₩33,550 | ₩33,644 | ₩33,496 | ₩33,630 | +0.24% | 7.4천 |
|---|
| 2026.03.18 | ₩33,684 | ₩33,711 | ₩33,583 | ₩33,583 | -0.30% | 6천 |
|---|
| 2026.03.17 | ₩33,691 | ₩33,711 | ₩33,672 | ₩33,697 | +0.02% | 2천 |
|---|
| 2026.03.16 | ₩33,644 | ₩33,657 | ₩33,637 | ₩33,637 | -0.02% | 1천 |
|---|
| 2026.03.13 | ₩33,670 | ₩33,670 | ₩33,509 | ₩33,512 | -0.47% | 1.6만 |
|---|
| 2026.03.12 | ₩33,751 | ₩33,751 | ₩33,664 | ₩33,664 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩33,798 | ₩33,798 | ₩33,791 | ₩33,798 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,979 | ₩33,979 | ₩33,805 | ₩33,905 | -0.22% | 2.2만 |
|---|
| 2026.03.09 | ₩33,919 | ₩33,986 | ₩33,919 | ₩33,986 | +0.20% | 6.3천 |
|---|
| 2026.03.06 | ₩33,912 | ₩33,924 | ₩33,896 | ₩33,896 | -0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩33,964 | ₩33,966 | ₩33,932 | ₩33,966 | +0.00% | 2.9천 |
|---|
| 2026.03.04 | ₩34,067 | ₩34,073 | ₩34,053 | ₩34,053 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩34,033 | ₩34,081 | ₩34,033 | ₩34,073 | +0.12% | 1.8천 |
|---|
| 2026.03.02 | ₩34,113 | ₩34,126 | ₩34,113 | ₩34,113 | 0.00% | 3.4천 |
|---|
| 2026.02.27 | ₩34,381 | ₩34,381 | ₩34,361 | ₩34,361 | -0.06% | 3.4천 |
|---|
| 2026.02.26 | ₩34,294 | ₩34,308 | ₩34,274 | ₩34,301 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩34,281 | ₩34,301 | ₩34,281 | ₩34,281 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩34,301 | ₩34,313 | ₩34,287 | ₩34,287 | -0.04% | 1.7천 |
|---|
| 2026.02.23 | ₩34,281 | ₩34,287 | ₩34,281 | ₩34,281 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩34,191 | ₩34,214 | ₩34,126 | ₩34,214 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 4.1천 |
|---|
| 2026.02.18 | ₩34,207 | ₩34,220 | ₩34,207 | ₩34,207 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,234 | ₩34,261 | ₩34,234 | ₩34,241 | +0.02% | 4.1천 |
|---|
| 2026.02.12 | ₩34,113 | ₩34,133 | ₩34,113 | ₩34,133 | +0.06% | 500 |
|---|
| 2026.02.11 | ₩33,992 | ₩34,006 | ₩33,925 | ₩34,006 | +0.04% | 1천 |
|---|
| 2026.02.10 | ₩33,925 | ₩34,046 | ₩33,925 | ₩34,033 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩33,951 | ₩33,966 | ₩33,951 | ₩33,959 | +0.02% | 1.5천 |
|---|
| 2026.02.06 | ₩33,966 | ₩33,966 | ₩33,872 | ₩33,948 | -0.05% | 3.7천 |
|---|
| 2026.02.05 | ₩33,884 | ₩33,912 | ₩33,872 | ₩33,912 | +0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩33,805 | ₩33,831 | ₩33,791 | ₩33,805 | 0.00% | 4.9천 |
|---|
| 2026.02.03 | ₩33,805 | ₩33,818 | ₩33,791 | ₩33,811 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩33,858 | ₩33,858 | ₩33,838 | ₩33,838 | -0.06% | 2천 |
|---|
| 2026.01.30 | ₩34,006 | ₩34,019 | ₩34,004 | ₩34,004 | -0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩34,012 | ₩34,033 | ₩34,011 | ₩34,011 | -0.00% | 900 |
|---|
| 2026.01.28 | ₩33,979 | ₩33,999 | ₩33,966 | ₩33,999 | +0.06% | 6.5천 |
|---|
| 2026.01.27 | ₩34,019 | ₩34,019 | ₩34,012 | ₩34,012 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩34,033 | ₩34,053 | ₩34,033 | ₩34,053 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,966 | ₩34,006 | ₩33,959 | ₩33,999 | +0.10% | 7.5천 |
|---|
| 2026.01.22 | ₩33,932 | ₩33,952 | ₩33,925 | ₩33,939 | +0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩33,845 | ₩33,992 | ₩33,818 | ₩33,925 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩33,858 | ₩33,858 | ₩33,818 | ₩33,831 | -0.08% | 3.8천 |
|---|
| 2026.01.16 | ₩34,019 | ₩34,019 | ₩33,966 | ₩33,966 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩34,006 | ₩34,046 | ₩34,006 | ₩34,033 | +0.08% | 1.3천 |
|---|
| 2026.01.13 | ₩33,952 | ₩33,959 | ₩33,952 | ₩33,959 | +0.02% | 900 |
|---|
| 2026.01.12 | ₩33,959 | ₩33,966 | ₩33,952 | ₩33,959 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩33,979 | ₩33,992 | ₩33,952 | ₩33,959 | -0.06% | 2.1천 |
|---|
| 2026.01.08 | ₩33,912 | ₩33,912 | ₩33,892 | ₩33,892 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩33,952 | ₩33,952 | ₩33,932 | ₩33,932 | -0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩33,872 | ₩33,892 | ₩33,831 | ₩33,892 | +0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩33,890 | ₩33,898 | ₩33,890 | ₩33,892 | +0.00% | 800 |
|---|
| 2026.01.02 | ₩33,858 | ₩33,858 | ₩33,838 | ₩33,838 | -0.06% | 600 |
|---|
| 2025.12.31 | ₩33,898 | ₩33,898 | ₩33,869 | ₩33,869 | -0.09% | 200 |
|---|
| 2025.12.30 | ₩33,952 | ₩33,952 | ₩33,924 | ₩33,932 | -0.06% | 2.6천 |
|---|
| 2025.12.29 | ₩33,912 | ₩33,932 | ₩33,898 | ₩33,932 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,898 | ₩33,905 | ₩33,898 | ₩33,905 | +0.02% | 400 |
|---|
| 2025.12.23 | ₩33,784 | ₩33,845 | ₩33,784 | ₩33,825 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩33,811 | ₩33,885 | ₩33,811 | ₩33,825 | +0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,825 | ₩33,845 | ₩33,791 | ₩33,825 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩33,845 | ₩33,851 | ₩33,838 | ₩33,851 | +0.02% | 3.6천 |
|---|
| 2025.12.17 | ₩33,939 | ₩33,966 | ₩33,898 | ₩33,952 | +0.04% | 4.1천 |
|---|
| 2025.12.16 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,898 | ₩33,898 | ₩33,872 | ₩33,872 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩33,999 | ₩33,999 | ₩33,959 | ₩33,959 | -0.12% | 600 |
|---|
| 2025.12.10 | ₩33,885 | ₩33,927 | ₩33,872 | ₩33,927 | +0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,939 | ₩34,529 | ₩33,865 | ₩33,865 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩33,872 | ₩33,898 | ₩33,791 | ₩33,885 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,925 | ₩33,939 | ₩33,925 | ₩33,939 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩33,967 | ₩33,967 | ₩33,952 | ₩33,967 | 0.00% | 700 |
|---|
| 2025.12.03 | ₩33,999 | ₩34,030 | ₩33,992 | ₩34,030 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩33,979 | ₩34,006 | ₩33,979 | ₩33,999 | +0.06% | 1.6천 |
|---|
| 2025.12.01 | ₩33,952 | ₩33,979 | ₩33,939 | ₩33,952 | 0.00% | 8.9천 |
|---|
| 2025.11.28 | ₩34,230 | ₩34,230 | ₩34,214 | ₩34,214 | -0.05% | 1천 |
|---|
| 2025.11.26 | ₩34,194 | ₩34,254 | ₩34,167 | ₩34,254 | +0.18% | 2만 |
|---|
| 2025.11.25 | ₩34,167 | ₩34,180 | ₩34,113 | ₩34,173 | +0.02% | 3.1천 |
|---|
| 2025.11.24 | ₩34,106 | ₩34,126 | ₩34,059 | ₩34,106 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩34,019 | ₩34,046 | ₩34,019 | ₩34,039 | +0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,986 | ₩34,006 | ₩33,961 | ₩33,966 | -0.06% | 6천 |
|---|
| 2025.11.19 | ₩33,952 | ₩33,952 | ₩33,932 | ₩33,945 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩33,932 | ₩33,945 | ₩33,932 | ₩33,945 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩33,927 | ₩33,939 | ₩33,925 | ₩33,925 | -0.00% | 2.1천 |
|---|
| 2025.11.14 | ₩33,939 | ₩33,939 | ₩33,932 | ₩33,932 | -0.02% | 2.7천 |
|---|
| 2025.11.13 | ₩33,967 | ₩33,972 | ₩33,967 | ₩33,972 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩34,023 | ₩34,053 | ₩34,023 | ₩34,053 | +0.09% | 800 |
|---|
| 2025.11.11 | ₩34,033 | ₩34,033 | ₩34,006 | ₩34,026 | -0.02% | 4.9천 |
|---|
| 2025.11.10 | ₩33,952 | ₩33,979 | ₩33,948 | ₩33,959 | +0.02% | 6.9천 |
|---|
| 2025.11.07 | ₩33,966 | ₩33,992 | ₩33,945 | ₩33,945 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,925 | ₩33,945 | ₩33,925 | ₩33,945 | +0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩33,872 | ₩33,872 | ₩33,833 | ₩33,838 | -0.10% | 3.9천 |
|---|
| 2025.11.04 | ₩33,924 | ₩33,939 | ₩33,913 | ₩33,925 | +0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,892 | ₩33,912 | ₩33,885 | ₩33,905 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩34,126 | ₩34,126 | ₩34,073 | ₩34,089 | -0.11% | 1.1천 |
|---|
| 2025.10.30 | ₩34,082 | ₩34,140 | ₩34,082 | ₩34,113 | +0.09% | 1.8천 |
|---|
| 2025.10.29 | ₩34,340 | ₩34,340 | ₩34,180 | ₩34,180 | -0.46% | 100 |
|---|
| 2025.10.28 | ₩34,422 | ₩34,422 | ₩34,314 | ₩34,334 | -0.25% | 6.3천 |
|---|
| 2025.10.27 | ₩34,259 | ₩34,328 | ₩34,247 | ₩34,308 | +0.14% | 4.7천 |
|---|
| 2025.10.24 | ₩34,258 | ₩34,274 | ₩34,247 | ₩34,261 | +0.01% | 3.5천 |
|---|
| 2025.10.23 | ₩34,261 | ₩34,261 | ₩34,227 | ₩34,227 | -0.10% | 3.7천 |
|---|
| 2025.10.22 | ₩34,261 | ₩34,281 | ₩34,261 | ₩34,281 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩34,290 | ₩34,290 | ₩34,274 | ₩34,274 | -0.05% | 500 |
|---|
| 2025.10.20 | ₩34,220 | ₩34,227 | ₩34,220 | ₩34,227 | +0.02% | 2.2천 |
|---|
| 2025.10.17 | ₩34,188 | ₩34,188 | ₩34,187 | ₩34,187 | -0.00% | 500 |
|---|
| 2025.10.16 | ₩34,194 | ₩34,194 | ₩34,187 | ₩34,187 | -0.02% | 7천 |
|---|
| 2025.10.15 | ₩34,126 | ₩34,126 | ₩34,086 | ₩34,106 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩34,059 | ₩34,106 | ₩34,059 | ₩34,106 | +0.14% | 1.1천 |
|---|
| 2025.10.13 | ₩33,999 | ₩34,046 | ₩33,979 | ₩34,039 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩34,007 | ₩34,019 | ₩33,996 | ₩33,996 | -0.03% | 900 |
|---|