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 | ₩31,948 | ₩31,948 | ₩31,934 | ₩31,934 | -0.04% | 2.3천 |
| 2026.10.08 | ₩31,834 | ₩31,934 | ₩31,834 | ₩31,907 | +0.23% | 4.1천 |
| 2026.10.07 | ₩31,733 | ₩31,854 | ₩31,733 | ₩31,840 | +0.34% | 1.9천 |
| 2026.10.06 | ₩31,827 | ₩31,867 | ₩31,827 | ₩31,840 | +0.04% | 3천 |
| 2026.10.05 | ₩31,773 | ₩31,787 | ₩31,706 | ₩31,773 | 0.00% | 1만 |
| 2026.10.02 | ₩31,921 | ₩31,921 | ₩31,800 | ₩31,809 | -0.35% | 1.6만 |
| 2026.10.01 | ₩31,827 | ₩31,828 | ₩31,827 | ₩31,828 | +0.00% | 1.9천 |
| 2026.09.30 | ₩31,881 | ₩31,921 | ₩31,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,903 |
| +0.07% |
| 3.2만 |
| 2026.09.29 | ₩31,948 | ₩31,974 | ₩31,948 | ₩31,968 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩32,068 | ₩32,068 | ₩32,042 | ₩32,048 | -0.06% | 1.2만 |
|---|
| 2026.09.25 | ₩32,189 | ₩32,189 | ₩32,176 | ₩32,182 | -0.02% | 10.3만 |
|---|
| 2026.09.24 | ₩32,216 | ₩32,216 | ₩32,176 | ₩32,176 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩32,337 | ₩32,377 | ₩32,323 | ₩32,351 | +0.05% | 2천 |
|---|
| 2026.09.22 | ₩32,632 | ₩32,632 | ₩32,589 | ₩32,613 | -0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩32,578 | ₩32,591 | ₩32,571 | ₩32,585 | +0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩32,538 | ₩32,538 | ₩32,518 | ₩32,518 | -0.06% | 2.7천 |
|---|
| 2026.09.17 | ₩32,605 | ₩32,612 | ₩32,591 | ₩32,612 | +0.02% | 5.7천 |
|---|
| 2026.09.16 | ₩32,498 | ₩32,591 | ₩32,477 | ₩32,477 | -0.06% | 1.3만 |
|---|
| 2026.09.15 | ₩32,484 | ₩32,498 | ₩32,471 | ₩32,477 | -0.02% | 6.1천 |
|---|
| 2026.09.14 | ₩32,484 | ₩32,538 | ₩32,471 | ₩32,518 | +0.10% | 10.5만 |
|---|
| 2026.09.11 | ₩32,511 | ₩32,523 | ₩32,511 | ₩32,518 | +0.02% | 3.9천 |
|---|
| 2026.09.10 | ₩32,565 | ₩32,578 | ₩32,518 | ₩32,536 | -0.09% | 1만 |
|---|
| 2026.09.09 | ₩32,779 | ₩32,779 | ₩32,726 | ₩32,726 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,819 | ₩32,819 | ₩32,779 | ₩32,782 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩32,819 | ₩32,819 | ₩32,799 | ₩32,799 | -0.06% | 1.3천 |
|---|
| 2026.09.03 | ₩32,819 | ₩32,833 | ₩32,793 | ₩32,793 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩32,759 | ₩32,779 | ₩32,739 | ₩32,752 | -0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩32,766 | ₩32,766 | ₩32,759 | ₩32,759 | -0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩32,967 | ₩32,968 | ₩32,960 | ₩32,960 | -0.02% | 4.2천 |
|---|
| 2026.08.28 | ₩33,101 | ₩33,101 | ₩32,980 | ₩32,980 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩33,101 | ₩33,101 | ₩33,047 | ₩33,054 | -0.14% | 3.3만 |
|---|
| 2026.08.26 | ₩33,088 | ₩33,088 | ₩33,055 | ₩33,055 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩33,034 | ₩33,108 | ₩33,034 | ₩33,108 | +0.22% | 7.2천 |
|---|
| 2026.08.24 | ₩32,940 | ₩32,967 | ₩32,940 | ₩32,940 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩32,967 | ₩32,967 | ₩32,900 | ₩32,907 | -0.18% | 1.2천 |
|---|
| 2026.08.20 | ₩32,954 | ₩32,967 | ₩32,940 | ₩32,947 | -0.02% | 3.7천 |
|---|
| 2026.08.19 | ₩33,034 | ₩33,182 | ₩32,967 | ₩33,077 | +0.13% | 13.2만 |
|---|
| 2026.08.18 | ₩32,886 | ₩32,907 | ₩32,886 | ₩32,907 | +0.06% | 7.8천 |
|---|
| 2026.08.17 | ₩32,967 | ₩32,967 | ₩32,893 | ₩32,893 | -0.22% | 200 |
|---|
| 2026.08.14 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩33,047 | ₩33,047 | ₩33,041 | ₩33,041 | -0.02% | 2천 |
|---|
| 2026.08.12 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,927 | ₩32,927 | ₩32,920 | ₩32,920 | -0.02% | 200 |
|---|
| 2026.08.10 | ₩32,954 | ₩32,980 | ₩32,900 | ₩32,907 | -0.14% | 1.8천 |
|---|
| 2026.08.07 | ₩33,021 | ₩33,034 | ₩32,967 | ₩33,014 | -0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩32,940 | ₩32,947 | ₩32,940 | ₩32,947 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩33,059 | ₩33,059 | ₩33,027 | ₩33,027 | -0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩33,021 | ₩33,034 | ₩32,994 | ₩33,014 | -0.02% | 3.8천 |
|---|
| 2026.08.03 | ₩32,880 | ₩32,913 | ₩32,860 | ₩32,893 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩32,954 | ₩32,968 | ₩32,954 | ₩32,968 | +0.04% | 600 |
|---|
| 2026.07.30 | ₩33,050 | ₩33,050 | ₩33,041 | ₩33,041 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩33,101 | ₩33,101 | ₩33,021 | ₩33,021 | -0.24% | 400 |
|---|
| 2026.07.28 | ₩33,128 | ₩33,155 | ₩33,128 | ₩33,151 | +0.07% | 400 |
|---|
| 2026.07.27 | ₩33,081 | ₩33,081 | ₩33,074 | ₩33,074 | -0.02% | 300 |
|---|
| 2026.07.24 | ₩32,994 | ₩33,007 | ₩32,994 | ₩33,007 | +0.04% | 9.4천 |
|---|
| 2026.07.23 | ₩32,980 | ₩33,021 | ₩32,967 | ₩32,987 | +0.02% | 4만 |
|---|
| 2026.07.22 | ₩33,108 | ₩33,108 | ₩33,081 | ₩33,088 | -0.06% | 2.2만 |
|---|
| 2026.07.21 | ₩33,127 | ₩33,128 | ₩33,101 | ₩33,114 | -0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩33,195 | ₩33,195 | ₩33,141 | ₩33,161 | -0.10% | 4천 |
|---|
| 2026.07.17 | ₩33,302 | ₩33,302 | ₩33,242 | ₩33,242 | -0.18% | 3.7천 |
|---|
| 2026.07.16 | ₩33,195 | ₩33,215 | ₩33,195 | ₩33,215 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,168 | ₩33,228 | ₩33,168 | ₩33,228 | +0.18% | 400 |
|---|
| 2026.07.14 | ₩33,208 | ₩33,208 | ₩33,141 | ₩33,155 | -0.16% | 5.2천 |
|---|
| 2026.07.13 | ₩33,182 | ₩33,182 | ₩33,094 | ₩33,094 | -0.26% | 2.4천 |
|---|
| 2026.07.10 | ₩33,235 | ₩33,235 | ₩33,195 | ₩33,195 | -0.12% | 600 |
|---|
| 2026.07.09 | ₩33,195 | ₩33,235 | ₩33,195 | ₩33,235 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩33,182 | ₩33,208 | ₩33,168 | ₩33,182 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩33,302 | ₩33,302 | ₩33,235 | ₩33,242 | -0.18% | 1천 |
|---|
| 2026.07.06 | ₩33,342 | ₩33,369 | ₩33,342 | ₩33,363 | +0.06% | 900 |
|---|
| 2026.07.02 | ₩33,342 | ₩33,360 | ₩33,329 | ₩33,360 | +0.05% | 1.2천 |
|---|
| 2026.07.01 | ₩33,322 | ₩33,356 | ₩33,322 | ₩33,336 | +0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩33,570 | ₩33,584 | ₩33,537 | ₩33,537 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩33,624 | ₩33,678 | ₩33,624 | ₩33,671 | +0.14% | 1.7만 |
|---|
| 2026.06.26 | ₩33,638 | ₩33,664 | ₩33,624 | ₩33,644 | +0.02% | 8.4천 |
|---|
| 2026.06.25 | ₩33,664 | ₩33,691 | ₩33,624 | ₩33,658 | -0.02% | 7.4천 |
|---|
| 2026.06.24 | ₩33,570 | ₩33,584 | ₩33,570 | ₩33,577 | +0.02% | 7.9만 |
|---|
| 2026.06.23 | ₩33,463 | ₩33,463 | ₩33,443 | ₩33,443 | -0.06% | 1.5천 |
|---|
| 2026.06.22 | ₩33,450 | ₩33,450 | ₩33,423 | ₩33,423 | -0.08% | 3.5천 |
|---|
| 2026.06.18 | ₩33,477 | ₩33,497 | ₩33,477 | ₩33,497 | +0.06% | 6천 |
|---|
| 2026.06.17 | ₩33,544 | ₩33,544 | ₩33,436 | ₩33,446 | -0.29% | 5천 |
|---|
| 2026.06.16 | ₩33,503 | ₩33,544 | ₩33,477 | ₩33,524 | +0.06% | 2.5천 |
|---|
| 2026.06.15 | ₩33,490 | ₩33,490 | ₩33,469 | ₩33,469 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩33,448 | ₩33,450 | ₩33,418 | ₩33,418 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩33,289 | ₩33,430 | ₩33,289 | ₩33,430 | +0.42% | 400 |
|---|
| 2026.06.10 | ₩33,269 | ₩33,269 | ₩33,255 | ₩33,255 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩33,275 | ₩33,287 | ₩33,275 | ₩33,282 | +0.02% | 500 |
|---|
| 2026.06.08 | ₩33,249 | ₩33,249 | ₩33,215 | ₩33,215 | -0.10% | 3천 |
|---|
| 2026.06.05 | ₩33,289 | ₩33,309 | ₩33,255 | ₩33,255 | -0.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,383 | ₩33,396 | ₩33,376 | ₩33,376 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩33,349 | ₩33,349 | ₩33,329 | ₩33,336 | -0.04% | 3.9천 |
|---|
| 2026.06.02 | ₩33,410 | ₩33,423 | ₩33,396 | ₩33,403 | -0.02% | 1.6만 |
|---|
| 2026.06.01 | ₩33,316 | ₩33,383 | ₩33,316 | ₩33,369 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩33,544 | ₩33,550 | ₩33,530 | ₩33,530 | -0.04% | 6.3천 |
|---|
| 2026.05.28 | ₩33,450 | ₩33,503 | ₩33,450 | ₩33,503 | +0.16% | 2.3만 |
|---|
| 2026.05.27 | ₩33,450 | ₩33,450 | ₩33,436 | ₩33,436 | -0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩33,369 | ₩33,396 | ₩33,349 | ₩33,389 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,302 | ₩33,316 | ₩33,296 | ₩33,296 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩33,249 | ₩33,249 | ₩33,235 | ₩33,249 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩33,074 | ₩33,208 | ₩33,074 | ₩33,202 | +0.39% | 3.5천 |
|---|
| 2026.05.19 | ₩33,021 | ₩33,034 | ₩33,021 | ₩33,034 | +0.04% | 100 |
|---|
| 2026.05.18 | ₩33,141 | ₩33,175 | ₩33,141 | ₩33,147 | +0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩33,195 | ₩33,195 | ₩33,101 | ₩33,161 | -0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,423 | ₩33,423 | ₩33,373 | ₩33,373 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩33,369 | ₩33,376 | ₩33,356 | ₩33,376 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩33,396 | ₩33,396 | ₩33,383 | ₩33,383 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,503 | ₩33,503 | ₩33,490 | ₩33,490 | -0.04% | 7천 |
|---|
| 2026.05.08 | ₩33,557 | ₩33,557 | ₩33,550 | ₩33,550 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩33,490 | ₩33,490 | ₩33,463 | ₩33,463 | -0.08% | 3.6천 |
|---|
| 2026.05.06 | ₩33,557 | ₩33,557 | ₩33,544 | ₩33,544 | -0.04% | 1천 |
|---|
| 2026.05.05 | ₩33,410 | ₩33,416 | ₩33,383 | ₩33,403 | -0.02% | 2천 |
|---|
| 2026.05.04 | ₩33,410 | ₩33,410 | ₩33,336 | ₩33,336 | -0.22% | 1.7천 |
|---|
| 2026.05.01 | ₩33,436 | ₩33,463 | ₩33,436 | ₩33,443 | +0.02% | 700 |
|---|
| 2026.04.30 | ₩33,570 | ₩33,584 | ₩33,526 | ₩33,526 | -0.13% | 9.3천 |
|---|
| 2026.04.29 | ₩33,570 | ₩33,570 | ₩33,517 | ₩33,524 | -0.14% | 9.3천 |
|---|
| 2026.04.28 | ₩33,638 | ₩33,638 | ₩33,631 | ₩33,631 | -0.02% | 2.9천 |
|---|
| 2026.04.27 | ₩33,664 | ₩33,664 | ₩33,658 | ₩33,658 | -0.02% | 900 |
|---|
| 2026.04.24 | ₩33,691 | ₩33,705 | ₩33,664 | ₩33,698 | +0.02% | 2.1천 |
|---|
| 2026.04.23 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,718 | ₩33,718 | ₩33,711 | ₩33,711 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,731 | ₩33,731 | ₩33,671 | ₩33,671 | -0.18% | 200 |
|---|
| 2026.04.20 | ₩33,778 | ₩33,778 | ₩33,758 | ₩33,778 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩33,812 | ₩33,812 | ₩33,805 | ₩33,805 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩33,691 | ₩33,691 | ₩33,644 | ₩33,644 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩33,691 | ₩33,698 | ₩33,691 | ₩33,698 | +0.02% | 300 |
|---|
| 2026.04.14 | ₩33,738 | ₩33,745 | ₩33,731 | ₩33,738 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩33,611 | ₩33,611 | ₩33,572 | ₩33,584 | -0.08% | 2.6천 |
|---|
| 2026.04.09 | ₩33,557 | ₩33,664 | ₩33,557 | ₩33,617 | +0.18% | 2.5천 |
|---|
| 2026.04.08 | ₩33,584 | ₩33,597 | ₩33,584 | ₩33,597 | +0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩33,403 | ₩33,477 | ₩33,403 | ₩33,477 | +0.22% | 1.1천 |
|---|
| 2026.04.06 | ₩33,423 | ₩33,489 | ₩33,423 | ₩33,470 | +0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩33,383 | ₩33,490 | ₩33,383 | ₩33,470 | +0.26% | 7.1천 |
|---|
| 2026.04.01 | ₩33,430 | ₩33,430 | ₩33,403 | ₩33,403 | -0.08% | 3.4천 |
|---|
| 2026.03.31 | ₩33,544 | ₩33,544 | ₩33,450 | ₩33,541 | -0.01% | 1.4천 |
|---|
| 2026.03.30 | ₩33,410 | ₩33,410 | ₩33,376 | ₩33,383 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,275 | ₩33,275 | ₩33,222 | ₩33,242 | -0.10% | 3.3천 |
|---|
| 2026.03.26 | ₩33,423 | ₩33,423 | ₩33,304 | ₩33,309 | -0.34% | 900 |
|---|
| 2026.03.25 | ₩33,490 | ₩33,490 | ₩33,463 | ₩33,483 | -0.02% | 1.1천 |
|---|
| 2026.03.24 | ₩33,369 | ₩33,416 | ₩33,369 | ₩33,376 | +0.02% | 1천 |
|---|
| 2026.03.23 | ₩33,490 | ₩33,490 | ₩33,456 | ₩33,456 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩33,423 | ₩33,423 | ₩33,322 | ₩33,322 | -0.30% | 3.8천 |
|---|
| 2026.03.19 | ₩33,544 | ₩33,638 | ₩33,490 | ₩33,624 | +0.24% | 7.4천 |
|---|
| 2026.03.18 | ₩33,678 | ₩33,705 | ₩33,577 | ₩33,577 | -0.30% | 6천 |
|---|
| 2026.03.17 | ₩33,684 | ₩33,705 | ₩33,666 | ₩33,691 | +0.02% | 2천 |
|---|
| 2026.03.16 | ₩33,638 | ₩33,651 | ₩33,631 | ₩33,631 | -0.02% | 1천 |
|---|
| 2026.03.13 | ₩33,664 | ₩33,664 | ₩33,503 | ₩33,506 | -0.47% | 1.6만 |
|---|
| 2026.03.12 | ₩33,745 | ₩33,745 | ₩33,658 | ₩33,658 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩33,792 | ₩33,792 | ₩33,785 | ₩33,792 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,973 | ₩33,973 | ₩33,798 | ₩33,899 | -0.22% | 2.2만 |
|---|
| 2026.03.09 | ₩33,912 | ₩33,980 | ₩33,912 | ₩33,980 | +0.20% | 6.3천 |
|---|
| 2026.03.06 | ₩33,906 | ₩33,918 | ₩33,890 | ₩33,890 | -0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩33,958 | ₩33,959 | ₩33,926 | ₩33,959 | +0.00% | 2.9천 |
|---|
| 2026.03.04 | ₩34,061 | ₩34,067 | ₩34,047 | ₩34,047 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩34,026 | ₩34,075 | ₩34,026 | ₩34,067 | +0.12% | 1.8천 |
|---|
| 2026.03.02 | ₩34,107 | ₩34,120 | ₩34,107 | ₩34,107 | 0.00% | 3.4천 |
|---|
| 2026.02.27 | ₩34,375 | ₩34,375 | ₩34,355 | ₩34,355 | -0.06% | 3.4천 |
|---|
| 2026.02.26 | ₩34,288 | ₩34,301 | ₩34,268 | ₩34,295 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩34,275 | ₩34,295 | ₩34,275 | ₩34,275 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩34,295 | ₩34,307 | ₩34,281 | ₩34,281 | -0.04% | 1.7천 |
|---|
| 2026.02.23 | ₩34,275 | ₩34,281 | ₩34,275 | ₩34,275 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩34,185 | ₩34,208 | ₩34,120 | ₩34,208 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 4.1천 |
|---|
| 2026.02.18 | ₩34,201 | ₩34,214 | ₩34,201 | ₩34,201 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩34,234 | ₩34,234 | ₩34,234 | ₩34,234 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,228 | ₩34,255 | ₩34,228 | ₩34,234 | +0.02% | 4.1천 |
|---|
| 2026.02.12 | ₩34,107 | ₩34,127 | ₩34,107 | ₩34,127 | +0.06% | 500 |
|---|
| 2026.02.11 | ₩33,986 | ₩34,000 | ₩33,919 | ₩34,000 | +0.04% | 1천 |
|---|
| 2026.02.10 | ₩33,919 | ₩34,040 | ₩33,919 | ₩34,026 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩33,945 | ₩33,959 | ₩33,945 | ₩33,953 | +0.02% | 1.5천 |
|---|
| 2026.02.06 | ₩33,959 | ₩33,959 | ₩33,866 | ₩33,942 | -0.05% | 3.7천 |
|---|
| 2026.02.05 | ₩33,878 | ₩33,906 | ₩33,866 | ₩33,906 | +0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩33,798 | ₩33,825 | ₩33,785 | ₩33,798 | 0.00% | 4.9천 |
|---|
| 2026.02.03 | ₩33,798 | ₩33,812 | ₩33,785 | ₩33,805 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩33,852 | ₩33,852 | ₩33,832 | ₩33,832 | -0.06% | 2천 |
|---|
| 2026.01.30 | ₩34,000 | ₩34,013 | ₩33,998 | ₩33,998 | -0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩34,006 | ₩34,026 | ₩34,005 | ₩34,005 | -0.00% | 900 |
|---|
| 2026.01.28 | ₩33,973 | ₩33,993 | ₩33,959 | ₩33,993 | +0.06% | 6.5천 |
|---|
| 2026.01.27 | ₩34,013 | ₩34,013 | ₩34,006 | ₩34,006 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩34,026 | ₩34,047 | ₩34,026 | ₩34,047 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,959 | ₩34,000 | ₩33,953 | ₩33,993 | +0.10% | 7.5천 |
|---|
| 2026.01.22 | ₩33,926 | ₩33,946 | ₩33,919 | ₩33,933 | +0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩33,839 | ₩33,986 | ₩33,812 | ₩33,919 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩33,852 | ₩33,852 | ₩33,812 | ₩33,825 | -0.08% | 3.8천 |
|---|
| 2026.01.16 | ₩34,013 | ₩34,013 | ₩33,959 | ₩33,959 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩34,000 | ₩34,040 | ₩34,000 | ₩34,026 | +0.08% | 1.3천 |
|---|
| 2026.01.13 | ₩33,946 | ₩33,953 | ₩33,946 | ₩33,953 | +0.02% | 900 |
|---|
| 2026.01.12 | ₩33,953 | ₩33,959 | ₩33,946 | ₩33,953 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩33,973 | ₩33,986 | ₩33,946 | ₩33,953 | -0.06% | 2.1천 |
|---|
| 2026.01.08 | ₩33,906 | ₩33,906 | ₩33,886 | ₩33,886 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩33,946 | ₩33,946 | ₩33,926 | ₩33,926 | -0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩33,866 | ₩33,886 | ₩33,825 | ₩33,886 | +0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩33,884 | ₩33,892 | ₩33,884 | ₩33,886 | +0.00% | 800 |
|---|
| 2026.01.02 | ₩33,852 | ₩33,852 | ₩33,832 | ₩33,832 | -0.06% | 600 |
|---|
| 2025.12.31 | ₩33,892 | ₩33,892 | ₩33,863 | ₩33,863 | -0.09% | 200 |
|---|
| 2025.12.30 | ₩33,946 | ₩33,946 | ₩33,918 | ₩33,926 | -0.06% | 2.6천 |
|---|
| 2025.12.29 | ₩33,906 | ₩33,926 | ₩33,892 | ₩33,926 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,892 | ₩33,899 | ₩33,892 | ₩33,899 | +0.02% | 400 |
|---|
| 2025.12.23 | ₩33,778 | ₩33,839 | ₩33,778 | ₩33,819 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩33,805 | ₩33,879 | ₩33,805 | ₩33,819 | +0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,819 | ₩33,839 | ₩33,785 | ₩33,819 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩33,839 | ₩33,845 | ₩33,832 | ₩33,845 | +0.02% | 3.6천 |
|---|
| 2025.12.17 | ₩33,933 | ₩33,959 | ₩33,892 | ₩33,946 | +0.04% | 4.1천 |
|---|
| 2025.12.16 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,892 | ₩33,892 | ₩33,866 | ₩33,866 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩33,993 | ₩33,993 | ₩33,953 | ₩33,953 | -0.12% | 600 |
|---|
| 2025.12.10 | ₩33,879 | ₩33,921 | ₩33,866 | ₩33,921 | +0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,933 | ₩34,523 | ₩33,859 | ₩33,859 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩33,866 | ₩33,892 | ₩33,785 | ₩33,879 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,919 | ₩33,933 | ₩33,919 | ₩33,933 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩33,961 | ₩33,961 | ₩33,946 | ₩33,961 | 0.00% | 700 |
|---|
| 2025.12.03 | ₩33,993 | ₩34,024 | ₩33,986 | ₩34,024 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩33,973 | ₩34,000 | ₩33,973 | ₩33,993 | +0.06% | 1.6천 |
|---|
| 2025.12.01 | ₩33,946 | ₩33,973 | ₩33,933 | ₩33,946 | 0.00% | 8.9천 |
|---|
| 2025.11.28 | ₩34,224 | ₩34,224 | ₩34,208 | ₩34,208 | -0.05% | 1천 |
|---|
| 2025.11.26 | ₩34,187 | ₩34,248 | ₩34,161 | ₩34,248 | +0.18% | 2만 |
|---|
| 2025.11.25 | ₩34,161 | ₩34,174 | ₩34,107 | ₩34,167 | +0.02% | 3.1천 |
|---|
| 2025.11.24 | ₩34,100 | ₩34,120 | ₩34,053 | ₩34,100 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩34,013 | ₩34,040 | ₩34,013 | ₩34,033 | +0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,980 | ₩34,000 | ₩33,955 | ₩33,959 | -0.06% | 6천 |
|---|
| 2025.11.19 | ₩33,946 | ₩33,946 | ₩33,926 | ₩33,939 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩33,926 | ₩33,939 | ₩33,926 | ₩33,939 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩33,921 | ₩33,933 | ₩33,919 | ₩33,919 | -0.00% | 2.1천 |
|---|
| 2025.11.14 | ₩33,933 | ₩33,933 | ₩33,926 | ₩33,926 | -0.02% | 2.7천 |
|---|
| 2025.11.13 | ₩33,961 | ₩33,966 | ₩33,961 | ₩33,966 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩34,017 | ₩34,047 | ₩34,017 | ₩34,047 | +0.09% | 800 |
|---|
| 2025.11.11 | ₩34,026 | ₩34,026 | ₩34,000 | ₩34,020 | -0.02% | 4.9천 |
|---|
| 2025.11.10 | ₩33,946 | ₩33,973 | ₩33,942 | ₩33,953 | +0.02% | 6.9천 |
|---|
| 2025.11.07 | ₩33,959 | ₩33,986 | ₩33,939 | ₩33,939 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,919 | ₩33,939 | ₩33,919 | ₩33,939 | +0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩33,866 | ₩33,866 | ₩33,827 | ₩33,832 | -0.10% | 3.9천 |
|---|
| 2025.11.04 | ₩33,918 | ₩33,933 | ₩33,907 | ₩33,919 | +0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,886 | ₩33,906 | ₩33,879 | ₩33,899 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩34,120 | ₩34,120 | ₩34,067 | ₩34,083 | -0.11% | 1.1천 |
|---|
| 2025.10.30 | ₩34,076 | ₩34,134 | ₩34,076 | ₩34,107 | +0.09% | 1.8천 |
|---|
| 2025.10.29 | ₩34,334 | ₩34,334 | ₩34,174 | ₩34,174 | -0.46% | 100 |
|---|
| 2025.10.28 | ₩34,415 | ₩34,415 | ₩34,308 | ₩34,328 | -0.25% | 6.3천 |
|---|
| 2025.10.27 | ₩34,253 | ₩34,322 | ₩34,241 | ₩34,301 | +0.14% | 4.7천 |
|---|
| 2025.10.24 | ₩34,252 | ₩34,268 | ₩34,241 | ₩34,255 | +0.01% | 3.5천 |
|---|
| 2025.10.23 | ₩34,255 | ₩34,255 | ₩34,221 | ₩34,221 | -0.10% | 3.7천 |
|---|
| 2025.10.22 | ₩34,255 | ₩34,275 | ₩34,255 | ₩34,275 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩34,284 | ₩34,284 | ₩34,268 | ₩34,268 | -0.05% | 500 |
|---|
| 2025.10.20 | ₩34,214 | ₩34,221 | ₩34,214 | ₩34,221 | +0.02% | 2.2천 |
|---|
| 2025.10.17 | ₩34,182 | ₩34,182 | ₩34,181 | ₩34,181 | -0.00% | 500 |
|---|
| 2025.10.16 | ₩34,187 | ₩34,187 | ₩34,181 | ₩34,181 | -0.02% | 7천 |
|---|
| 2025.10.15 | ₩34,120 | ₩34,120 | ₩34,080 | ₩34,100 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩34,053 | ₩34,100 | ₩34,053 | ₩34,100 | +0.14% | 1.1천 |
|---|
| 2025.10.13 | ₩33,993 | ₩34,040 | ₩33,973 | ₩34,033 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩34,001 | ₩34,013 | ₩33,990 | ₩33,990 | -0.03% | 900 |
|---|