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 | ₩31,955 | ₩31,955 | ₩31,942 | ₩31,942 | -0.04% | 2.3천 |
| 2026.10.08 | ₩31,841 | ₩31,942 | ₩31,841 | ₩31,915 | +0.23% | 4.1천 |
| 2026.10.07 | ₩31,741 | ₩31,862 | ₩31,741 | ₩31,848 | +0.34% | 1.9천 |
| 2026.10.06 | ₩31,835 | ₩31,875 | ₩31,835 | ₩31,848 | +0.04% | 3천 |
| 2026.10.05 | ₩31,781 | ₩31,794 | ₩31,714 | ₩31,781 | 0.00% | 1만 |
| 2026.10.02 | ₩31,929 | ₩31,929 | ₩31,808 | ₩31,817 | -0.35% | 1.6만 |
| 2026.10.01 | ₩31,835 | ₩31,836 | ₩31,835 | ₩31,836 | +0.00% | 1.9천 |
| 2026.09.30 | ₩31,888 | ₩31,929 | ₩31,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,911 |
| +0.07% |
| 3.2만 |
| 2026.09.29 | ₩31,955 | ₩31,982 | ₩31,955 | ₩31,976 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩32,076 | ₩32,076 | ₩32,049 | ₩32,056 | -0.06% | 1.2만 |
|---|
| 2026.09.25 | ₩32,197 | ₩32,197 | ₩32,184 | ₩32,190 | -0.02% | 10.3만 |
|---|
| 2026.09.24 | ₩32,224 | ₩32,224 | ₩32,184 | ₩32,184 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩32,345 | ₩32,385 | ₩32,331 | ₩32,359 | +0.05% | 2천 |
|---|
| 2026.09.22 | ₩32,640 | ₩32,640 | ₩32,597 | ₩32,621 | -0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩32,586 | ₩32,599 | ₩32,579 | ₩32,593 | +0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩32,546 | ₩32,546 | ₩32,526 | ₩32,526 | -0.06% | 2.7천 |
|---|
| 2026.09.17 | ₩32,613 | ₩32,620 | ₩32,599 | ₩32,620 | +0.02% | 5.7천 |
|---|
| 2026.09.16 | ₩32,506 | ₩32,599 | ₩32,485 | ₩32,485 | -0.06% | 1.3만 |
|---|
| 2026.09.15 | ₩32,492 | ₩32,506 | ₩32,479 | ₩32,485 | -0.02% | 6.1천 |
|---|
| 2026.09.14 | ₩32,492 | ₩32,546 | ₩32,479 | ₩32,526 | +0.10% | 10.5만 |
|---|
| 2026.09.11 | ₩32,519 | ₩32,531 | ₩32,519 | ₩32,526 | +0.02% | 3.9천 |
|---|
| 2026.09.10 | ₩32,573 | ₩32,586 | ₩32,526 | ₩32,544 | -0.09% | 1만 |
|---|
| 2026.09.09 | ₩32,787 | ₩32,787 | ₩32,734 | ₩32,734 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,827 | ₩32,827 | ₩32,787 | ₩32,790 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩32,827 | ₩32,827 | ₩32,807 | ₩32,807 | -0.06% | 1.3천 |
|---|
| 2026.09.03 | ₩32,827 | ₩32,841 | ₩32,801 | ₩32,801 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩32,767 | ₩32,787 | ₩32,747 | ₩32,760 | -0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩32,774 | ₩32,774 | ₩32,767 | ₩32,767 | -0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩32,975 | ₩32,976 | ₩32,968 | ₩32,968 | -0.02% | 4.2천 |
|---|
| 2026.08.28 | ₩33,109 | ₩33,109 | ₩32,988 | ₩32,988 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩33,109 | ₩33,109 | ₩33,056 | ₩33,062 | -0.14% | 3.3만 |
|---|
| 2026.08.26 | ₩33,096 | ₩33,096 | ₩33,064 | ₩33,064 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩33,042 | ₩33,116 | ₩33,042 | ₩33,116 | +0.22% | 7.2천 |
|---|
| 2026.08.24 | ₩32,948 | ₩32,975 | ₩32,948 | ₩32,948 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩32,975 | ₩32,975 | ₩32,908 | ₩32,915 | -0.18% | 1.2천 |
|---|
| 2026.08.20 | ₩32,962 | ₩32,975 | ₩32,948 | ₩32,955 | -0.02% | 3.7천 |
|---|
| 2026.08.19 | ₩33,042 | ₩33,190 | ₩32,975 | ₩33,085 | +0.13% | 13.2만 |
|---|
| 2026.08.18 | ₩32,895 | ₩32,915 | ₩32,895 | ₩32,915 | +0.06% | 7.8천 |
|---|
| 2026.08.17 | ₩32,975 | ₩32,975 | ₩32,901 | ₩32,901 | -0.22% | 200 |
|---|
| 2026.08.14 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩33,056 | ₩33,056 | ₩33,049 | ₩33,049 | -0.02% | 2천 |
|---|
| 2026.08.12 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,935 | ₩32,935 | ₩32,928 | ₩32,928 | -0.02% | 200 |
|---|
| 2026.08.10 | ₩32,962 | ₩32,988 | ₩32,908 | ₩32,915 | -0.14% | 1.8천 |
|---|
| 2026.08.07 | ₩33,029 | ₩33,042 | ₩32,975 | ₩33,022 | -0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩32,948 | ₩32,955 | ₩32,948 | ₩32,955 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩33,068 | ₩33,068 | ₩33,035 | ₩33,035 | -0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩33,029 | ₩33,042 | ₩33,002 | ₩33,022 | -0.02% | 3.8천 |
|---|
| 2026.08.03 | ₩32,888 | ₩32,921 | ₩32,868 | ₩32,901 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩32,962 | ₩32,976 | ₩32,962 | ₩32,976 | +0.04% | 600 |
|---|
| 2026.07.30 | ₩33,058 | ₩33,058 | ₩33,049 | ₩33,049 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩33,109 | ₩33,109 | ₩33,029 | ₩33,029 | -0.24% | 400 |
|---|
| 2026.07.28 | ₩33,136 | ₩33,163 | ₩33,136 | ₩33,159 | +0.07% | 400 |
|---|
| 2026.07.27 | ₩33,089 | ₩33,089 | ₩33,082 | ₩33,082 | -0.02% | 300 |
|---|
| 2026.07.24 | ₩33,002 | ₩33,015 | ₩33,002 | ₩33,015 | +0.04% | 9.4천 |
|---|
| 2026.07.23 | ₩32,988 | ₩33,029 | ₩32,975 | ₩32,995 | +0.02% | 4만 |
|---|
| 2026.07.22 | ₩33,116 | ₩33,116 | ₩33,089 | ₩33,096 | -0.06% | 2.2만 |
|---|
| 2026.07.21 | ₩33,135 | ₩33,136 | ₩33,109 | ₩33,123 | -0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩33,203 | ₩33,203 | ₩33,149 | ₩33,170 | -0.10% | 4천 |
|---|
| 2026.07.17 | ₩33,310 | ₩33,310 | ₩33,250 | ₩33,250 | -0.18% | 3.7천 |
|---|
| 2026.07.16 | ₩33,203 | ₩33,223 | ₩33,203 | ₩33,223 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,176 | ₩33,237 | ₩33,176 | ₩33,237 | +0.18% | 400 |
|---|
| 2026.07.14 | ₩33,217 | ₩33,217 | ₩33,149 | ₩33,163 | -0.16% | 5.2천 |
|---|
| 2026.07.13 | ₩33,190 | ₩33,190 | ₩33,102 | ₩33,102 | -0.26% | 2.4천 |
|---|
| 2026.07.10 | ₩33,243 | ₩33,243 | ₩33,203 | ₩33,203 | -0.12% | 600 |
|---|
| 2026.07.09 | ₩33,203 | ₩33,243 | ₩33,203 | ₩33,243 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩33,190 | ₩33,217 | ₩33,176 | ₩33,190 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩33,310 | ₩33,310 | ₩33,243 | ₩33,250 | -0.18% | 1천 |
|---|
| 2026.07.06 | ₩33,351 | ₩33,378 | ₩33,351 | ₩33,371 | +0.06% | 900 |
|---|
| 2026.07.02 | ₩33,351 | ₩33,368 | ₩33,337 | ₩33,368 | +0.05% | 1.2천 |
|---|
| 2026.07.01 | ₩33,331 | ₩33,364 | ₩33,331 | ₩33,344 | +0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩33,579 | ₩33,592 | ₩33,545 | ₩33,545 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩33,632 | ₩33,686 | ₩33,632 | ₩33,679 | +0.14% | 1.7만 |
|---|
| 2026.06.26 | ₩33,646 | ₩33,673 | ₩33,632 | ₩33,653 | +0.02% | 8.4천 |
|---|
| 2026.06.25 | ₩33,673 | ₩33,699 | ₩33,632 | ₩33,666 | -0.02% | 7.4천 |
|---|
| 2026.06.24 | ₩33,579 | ₩33,592 | ₩33,579 | ₩33,585 | +0.02% | 7.9만 |
|---|
| 2026.06.23 | ₩33,471 | ₩33,471 | ₩33,451 | ₩33,451 | -0.06% | 1.5천 |
|---|
| 2026.06.22 | ₩33,458 | ₩33,458 | ₩33,431 | ₩33,431 | -0.08% | 3.5천 |
|---|
| 2026.06.18 | ₩33,485 | ₩33,505 | ₩33,485 | ₩33,505 | +0.06% | 6천 |
|---|
| 2026.06.17 | ₩33,552 | ₩33,552 | ₩33,445 | ₩33,454 | -0.29% | 5천 |
|---|
| 2026.06.16 | ₩33,512 | ₩33,552 | ₩33,485 | ₩33,532 | +0.06% | 2.5천 |
|---|
| 2026.06.15 | ₩33,498 | ₩33,498 | ₩33,477 | ₩33,477 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩33,457 | ₩33,458 | ₩33,426 | ₩33,426 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩33,297 | ₩33,438 | ₩33,297 | ₩33,438 | +0.42% | 400 |
|---|
| 2026.06.10 | ₩33,277 | ₩33,277 | ₩33,263 | ₩33,263 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩33,284 | ₩33,296 | ₩33,284 | ₩33,290 | +0.02% | 500 |
|---|
| 2026.06.08 | ₩33,257 | ₩33,257 | ₩33,223 | ₩33,223 | -0.10% | 3천 |
|---|
| 2026.06.05 | ₩33,297 | ₩33,317 | ₩33,263 | ₩33,263 | -0.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,391 | ₩33,404 | ₩33,384 | ₩33,384 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩33,357 | ₩33,357 | ₩33,337 | ₩33,344 | -0.04% | 3.9천 |
|---|
| 2026.06.02 | ₩33,418 | ₩33,431 | ₩33,404 | ₩33,411 | -0.02% | 1.6만 |
|---|
| 2026.06.01 | ₩33,324 | ₩33,391 | ₩33,324 | ₩33,378 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩33,552 | ₩33,559 | ₩33,539 | ₩33,539 | -0.04% | 6.3천 |
|---|
| 2026.05.28 | ₩33,458 | ₩33,512 | ₩33,458 | ₩33,512 | +0.16% | 2.3만 |
|---|
| 2026.05.27 | ₩33,458 | ₩33,458 | ₩33,445 | ₩33,445 | -0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩33,378 | ₩33,404 | ₩33,357 | ₩33,398 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,310 | ₩33,324 | ₩33,304 | ₩33,304 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩33,257 | ₩33,257 | ₩33,243 | ₩33,257 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩33,082 | ₩33,217 | ₩33,082 | ₩33,210 | +0.39% | 3.5천 |
|---|
| 2026.05.19 | ₩33,029 | ₩33,042 | ₩33,029 | ₩33,042 | +0.04% | 100 |
|---|
| 2026.05.18 | ₩33,149 | ₩33,183 | ₩33,149 | ₩33,155 | +0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩33,203 | ₩33,203 | ₩33,109 | ₩33,170 | -0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,431 | ₩33,431 | ₩33,382 | ₩33,382 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩33,378 | ₩33,384 | ₩33,364 | ₩33,384 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩33,404 | ₩33,404 | ₩33,391 | ₩33,391 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,512 | ₩33,512 | ₩33,498 | ₩33,498 | -0.04% | 7천 |
|---|
| 2026.05.08 | ₩33,565 | ₩33,565 | ₩33,559 | ₩33,559 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩33,498 | ₩33,498 | ₩33,471 | ₩33,471 | -0.08% | 3.6천 |
|---|
| 2026.05.06 | ₩33,565 | ₩33,565 | ₩33,552 | ₩33,552 | -0.04% | 1천 |
|---|
| 2026.05.05 | ₩33,418 | ₩33,424 | ₩33,391 | ₩33,411 | -0.02% | 2천 |
|---|
| 2026.05.04 | ₩33,418 | ₩33,418 | ₩33,344 | ₩33,344 | -0.22% | 1.7천 |
|---|
| 2026.05.01 | ₩33,445 | ₩33,471 | ₩33,445 | ₩33,451 | +0.02% | 700 |
|---|
| 2026.04.30 | ₩33,579 | ₩33,592 | ₩33,534 | ₩33,534 | -0.13% | 9.3천 |
|---|
| 2026.04.29 | ₩33,579 | ₩33,579 | ₩33,525 | ₩33,532 | -0.14% | 9.3천 |
|---|
| 2026.04.28 | ₩33,646 | ₩33,646 | ₩33,639 | ₩33,639 | -0.02% | 2.9천 |
|---|
| 2026.04.27 | ₩33,673 | ₩33,673 | ₩33,666 | ₩33,666 | -0.02% | 900 |
|---|
| 2026.04.24 | ₩33,699 | ₩33,713 | ₩33,673 | ₩33,706 | +0.02% | 2.1천 |
|---|
| 2026.04.23 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,726 | ₩33,726 | ₩33,720 | ₩33,720 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,740 | ₩33,740 | ₩33,679 | ₩33,679 | -0.18% | 200 |
|---|
| 2026.04.20 | ₩33,787 | ₩33,787 | ₩33,767 | ₩33,787 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩33,820 | ₩33,820 | ₩33,814 | ₩33,814 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩33,699 | ₩33,699 | ₩33,653 | ₩33,653 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩33,699 | ₩33,706 | ₩33,699 | ₩33,706 | +0.02% | 300 |
|---|
| 2026.04.14 | ₩33,746 | ₩33,753 | ₩33,740 | ₩33,746 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩33,619 | ₩33,619 | ₩33,580 | ₩33,592 | -0.08% | 2.6천 |
|---|
| 2026.04.09 | ₩33,565 | ₩33,673 | ₩33,565 | ₩33,626 | +0.18% | 2.5천 |
|---|
| 2026.04.08 | ₩33,592 | ₩33,606 | ₩33,592 | ₩33,606 | +0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩33,411 | ₩33,485 | ₩33,411 | ₩33,485 | +0.22% | 1.1천 |
|---|
| 2026.04.06 | ₩33,431 | ₩33,497 | ₩33,431 | ₩33,478 | +0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩33,391 | ₩33,498 | ₩33,391 | ₩33,478 | +0.26% | 7.1천 |
|---|
| 2026.04.01 | ₩33,438 | ₩33,438 | ₩33,411 | ₩33,411 | -0.08% | 3.4천 |
|---|
| 2026.03.31 | ₩33,552 | ₩33,552 | ₩33,458 | ₩33,549 | -0.01% | 1.4천 |
|---|
| 2026.03.30 | ₩33,418 | ₩33,418 | ₩33,384 | ₩33,391 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,284 | ₩33,284 | ₩33,230 | ₩33,250 | -0.10% | 3.3천 |
|---|
| 2026.03.26 | ₩33,431 | ₩33,431 | ₩33,312 | ₩33,317 | -0.34% | 900 |
|---|
| 2026.03.25 | ₩33,498 | ₩33,498 | ₩33,471 | ₩33,492 | -0.02% | 1.1천 |
|---|
| 2026.03.24 | ₩33,378 | ₩33,424 | ₩33,378 | ₩33,384 | +0.02% | 1천 |
|---|
| 2026.03.23 | ₩33,498 | ₩33,498 | ₩33,465 | ₩33,465 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩33,431 | ₩33,431 | ₩33,331 | ₩33,331 | -0.30% | 3.8천 |
|---|
| 2026.03.19 | ₩33,552 | ₩33,646 | ₩33,498 | ₩33,632 | +0.24% | 7.4천 |
|---|
| 2026.03.18 | ₩33,686 | ₩33,713 | ₩33,585 | ₩33,585 | -0.30% | 6천 |
|---|
| 2026.03.17 | ₩33,693 | ₩33,713 | ₩33,674 | ₩33,699 | +0.02% | 2천 |
|---|
| 2026.03.16 | ₩33,646 | ₩33,659 | ₩33,639 | ₩33,639 | -0.02% | 1천 |
|---|
| 2026.03.13 | ₩33,673 | ₩33,673 | ₩33,512 | ₩33,514 | -0.47% | 1.6만 |
|---|
| 2026.03.12 | ₩33,753 | ₩33,753 | ₩33,666 | ₩33,666 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩33,800 | ₩33,800 | ₩33,793 | ₩33,800 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,981 | ₩33,981 | ₩33,807 | ₩33,907 | -0.22% | 2.2만 |
|---|
| 2026.03.09 | ₩33,921 | ₩33,988 | ₩33,921 | ₩33,988 | +0.20% | 6.3천 |
|---|
| 2026.03.06 | ₩33,914 | ₩33,926 | ₩33,898 | ₩33,898 | -0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩33,966 | ₩33,968 | ₩33,934 | ₩33,968 | +0.00% | 2.9천 |
|---|
| 2026.03.04 | ₩34,070 | ₩34,075 | ₩34,055 | ₩34,055 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩34,035 | ₩34,083 | ₩34,035 | ₩34,075 | +0.12% | 1.8천 |
|---|
| 2026.03.02 | ₩34,115 | ₩34,129 | ₩34,115 | ₩34,115 | 0.00% | 3.4천 |
|---|
| 2026.02.27 | ₩34,384 | ₩34,384 | ₩34,364 | ₩34,364 | -0.06% | 3.4천 |
|---|
| 2026.02.26 | ₩34,296 | ₩34,310 | ₩34,276 | ₩34,303 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩34,283 | ₩34,303 | ₩34,283 | ₩34,283 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩34,303 | ₩34,315 | ₩34,290 | ₩34,290 | -0.04% | 1.7천 |
|---|
| 2026.02.23 | ₩34,283 | ₩34,290 | ₩34,283 | ₩34,283 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩34,193 | ₩34,216 | ₩34,129 | ₩34,216 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩34,223 | ₩34,223 | ₩34,223 | ₩34,223 | 0.00% | 4.1천 |
|---|
| 2026.02.18 | ₩34,209 | ₩34,223 | ₩34,209 | ₩34,209 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,236 | ₩34,263 | ₩34,236 | ₩34,243 | +0.02% | 4.1천 |
|---|
| 2026.02.12 | ₩34,115 | ₩34,135 | ₩34,115 | ₩34,135 | +0.06% | 500 |
|---|
| 2026.02.11 | ₩33,995 | ₩34,008 | ₩33,928 | ₩34,008 | +0.04% | 1천 |
|---|
| 2026.02.10 | ₩33,928 | ₩34,048 | ₩33,928 | ₩34,035 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩33,953 | ₩33,968 | ₩33,953 | ₩33,961 | +0.02% | 1.5천 |
|---|
| 2026.02.06 | ₩33,968 | ₩33,968 | ₩33,874 | ₩33,950 | -0.05% | 3.7천 |
|---|
| 2026.02.05 | ₩33,886 | ₩33,914 | ₩33,874 | ₩33,914 | +0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩33,807 | ₩33,834 | ₩33,793 | ₩33,807 | 0.00% | 4.9천 |
|---|
| 2026.02.03 | ₩33,807 | ₩33,820 | ₩33,793 | ₩33,814 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩33,860 | ₩33,860 | ₩33,840 | ₩33,840 | -0.06% | 2천 |
|---|
| 2026.01.30 | ₩34,008 | ₩34,021 | ₩34,007 | ₩34,007 | -0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩34,015 | ₩34,035 | ₩34,013 | ₩34,013 | -0.00% | 900 |
|---|
| 2026.01.28 | ₩33,981 | ₩34,001 | ₩33,968 | ₩34,001 | +0.06% | 6.5천 |
|---|
| 2026.01.27 | ₩34,021 | ₩34,021 | ₩34,015 | ₩34,015 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩34,035 | ₩34,055 | ₩34,035 | ₩34,055 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,968 | ₩34,008 | ₩33,961 | ₩34,001 | +0.10% | 7.5천 |
|---|
| 2026.01.22 | ₩33,934 | ₩33,954 | ₩33,928 | ₩33,941 | +0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩33,847 | ₩33,995 | ₩33,820 | ₩33,928 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩33,860 | ₩33,860 | ₩33,820 | ₩33,834 | -0.08% | 3.8천 |
|---|
| 2026.01.16 | ₩34,021 | ₩34,021 | ₩33,968 | ₩33,968 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩34,008 | ₩34,048 | ₩34,008 | ₩34,035 | +0.08% | 1.3천 |
|---|
| 2026.01.13 | ₩33,954 | ₩33,961 | ₩33,954 | ₩33,961 | +0.02% | 900 |
|---|
| 2026.01.12 | ₩33,961 | ₩33,968 | ₩33,954 | ₩33,961 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩33,981 | ₩33,995 | ₩33,954 | ₩33,961 | -0.06% | 2.1천 |
|---|
| 2026.01.08 | ₩33,914 | ₩33,914 | ₩33,894 | ₩33,894 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩33,954 | ₩33,954 | ₩33,934 | ₩33,934 | -0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩33,874 | ₩33,894 | ₩33,834 | ₩33,894 | +0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩33,893 | ₩33,901 | ₩33,893 | ₩33,894 | +0.00% | 800 |
|---|
| 2026.01.02 | ₩33,860 | ₩33,860 | ₩33,840 | ₩33,840 | -0.06% | 600 |
|---|
| 2025.12.31 | ₩33,901 | ₩33,901 | ₩33,871 | ₩33,871 | -0.09% | 200 |
|---|
| 2025.12.30 | ₩33,954 | ₩33,954 | ₩33,926 | ₩33,934 | -0.06% | 2.6천 |
|---|
| 2025.12.29 | ₩33,914 | ₩33,934 | ₩33,901 | ₩33,934 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,901 | ₩33,907 | ₩33,901 | ₩33,907 | +0.02% | 400 |
|---|
| 2025.12.23 | ₩33,787 | ₩33,847 | ₩33,787 | ₩33,827 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩33,814 | ₩33,887 | ₩33,814 | ₩33,827 | +0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,827 | ₩33,847 | ₩33,793 | ₩33,827 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩33,847 | ₩33,854 | ₩33,840 | ₩33,854 | +0.02% | 3.6천 |
|---|
| 2025.12.17 | ₩33,941 | ₩33,968 | ₩33,901 | ₩33,954 | +0.04% | 4.1천 |
|---|
| 2025.12.16 | ₩33,961 | ₩33,961 | ₩33,961 | ₩33,961 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,901 | ₩33,901 | ₩33,874 | ₩33,874 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩34,001 | ₩34,001 | ₩33,961 | ₩33,961 | -0.12% | 600 |
|---|
| 2025.12.10 | ₩33,887 | ₩33,929 | ₩33,874 | ₩33,929 | +0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,941 | ₩34,531 | ₩33,867 | ₩33,867 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩33,874 | ₩33,901 | ₩33,793 | ₩33,887 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,928 | ₩33,941 | ₩33,928 | ₩33,941 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩33,969 | ₩33,969 | ₩33,954 | ₩33,969 | 0.00% | 700 |
|---|
| 2025.12.03 | ₩34,001 | ₩34,032 | ₩33,995 | ₩34,032 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩33,981 | ₩34,008 | ₩33,981 | ₩34,001 | +0.06% | 1.6천 |
|---|
| 2025.12.01 | ₩33,954 | ₩33,981 | ₩33,941 | ₩33,954 | 0.00% | 8.9천 |
|---|
| 2025.11.28 | ₩34,232 | ₩34,232 | ₩34,216 | ₩34,216 | -0.05% | 1천 |
|---|
| 2025.11.26 | ₩34,196 | ₩34,256 | ₩34,169 | ₩34,256 | +0.18% | 2만 |
|---|
| 2025.11.25 | ₩34,169 | ₩34,182 | ₩34,115 | ₩34,176 | +0.02% | 3.1천 |
|---|
| 2025.11.24 | ₩34,109 | ₩34,129 | ₩34,062 | ₩34,109 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩34,021 | ₩34,048 | ₩34,021 | ₩34,042 | +0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,988 | ₩34,008 | ₩33,964 | ₩33,968 | -0.06% | 6천 |
|---|
| 2025.11.19 | ₩33,954 | ₩33,954 | ₩33,934 | ₩33,948 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩33,934 | ₩33,948 | ₩33,934 | ₩33,948 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩33,929 | ₩33,941 | ₩33,928 | ₩33,928 | -0.00% | 2.1천 |
|---|
| 2025.11.14 | ₩33,941 | ₩33,941 | ₩33,934 | ₩33,934 | -0.02% | 2.7천 |
|---|
| 2025.11.13 | ₩33,969 | ₩33,975 | ₩33,969 | ₩33,975 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩34,025 | ₩34,055 | ₩34,025 | ₩34,055 | +0.09% | 800 |
|---|
| 2025.11.11 | ₩34,035 | ₩34,035 | ₩34,008 | ₩34,028 | -0.02% | 4.9천 |
|---|
| 2025.11.10 | ₩33,954 | ₩33,981 | ₩33,950 | ₩33,961 | +0.02% | 6.9천 |
|---|
| 2025.11.07 | ₩33,968 | ₩33,995 | ₩33,948 | ₩33,948 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,928 | ₩33,948 | ₩33,928 | ₩33,948 | +0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩33,874 | ₩33,874 | ₩33,835 | ₩33,840 | -0.10% | 3.9천 |
|---|
| 2025.11.04 | ₩33,926 | ₩33,941 | ₩33,915 | ₩33,928 | +0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,894 | ₩33,914 | ₩33,887 | ₩33,907 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩34,129 | ₩34,129 | ₩34,075 | ₩34,091 | -0.11% | 1.1천 |
|---|
| 2025.10.30 | ₩34,085 | ₩34,142 | ₩34,085 | ₩34,115 | +0.09% | 1.8천 |
|---|
| 2025.10.29 | ₩34,342 | ₩34,342 | ₩34,182 | ₩34,182 | -0.46% | 100 |
|---|
| 2025.10.28 | ₩34,424 | ₩34,424 | ₩34,317 | ₩34,337 | -0.25% | 6.3천 |
|---|
| 2025.10.27 | ₩34,262 | ₩34,330 | ₩34,250 | ₩34,310 | +0.14% | 4.7천 |
|---|
| 2025.10.24 | ₩34,260 | ₩34,276 | ₩34,250 | ₩34,263 | +0.01% | 3.5천 |
|---|
| 2025.10.23 | ₩34,263 | ₩34,263 | ₩34,229 | ₩34,229 | -0.10% | 3.7천 |
|---|
| 2025.10.22 | ₩34,263 | ₩34,283 | ₩34,263 | ₩34,283 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩34,292 | ₩34,292 | ₩34,276 | ₩34,276 | -0.05% | 500 |
|---|
| 2025.10.20 | ₩34,223 | ₩34,229 | ₩34,223 | ₩34,229 | +0.02% | 2.2천 |
|---|
| 2025.10.17 | ₩34,190 | ₩34,190 | ₩34,189 | ₩34,189 | -0.00% | 500 |
|---|
| 2025.10.16 | ₩34,196 | ₩34,196 | ₩34,189 | ₩34,189 | -0.02% | 7천 |
|---|
| 2025.10.15 | ₩34,129 | ₩34,129 | ₩34,089 | ₩34,109 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩34,062 | ₩34,109 | ₩34,062 | ₩34,109 | +0.14% | 1.1천 |
|---|
| 2025.10.13 | ₩34,001 | ₩34,048 | ₩33,981 | ₩34,042 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩34,009 | ₩34,021 | ₩33,999 | ₩33,999 | -0.03% | 900 |
|---|