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 | ₩31,951 | ₩31,951 | ₩31,938 | ₩31,938 | -0.04% | 2.3천 |
| 2026.10.08 | ₩31,837 | ₩31,938 | ₩31,837 | ₩31,911 | +0.23% | 4.1천 |
| 2026.10.07 | ₩31,736 | ₩31,857 | ₩31,736 | ₩31,844 | +0.34% | 1.9천 |
| 2026.10.06 | ₩31,830 | ₩31,870 | ₩31,830 | ₩31,844 | +0.04% | 3천 |
| 2026.10.05 | ₩31,777 | ₩31,790 | ₩31,710 | ₩31,777 | 0.00% | 1만 |
| 2026.10.02 | ₩31,924 | ₩31,924 | ₩31,803 | ₩31,813 | -0.35% | 1.6만 |
| 2026.10.01 | ₩31,830 | ₩31,832 | ₩31,830 | ₩31,832 | +0.00% | 1.9천 |
| 2026.09.30 | ₩31,884 | ₩31,924 | ₩31,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,907 |
| +0.07% |
| 3.2만 |
| 2026.09.29 | ₩31,951 | ₩31,978 | ₩31,951 | ₩31,971 | +0.06% | 1.4천 |
|---|
| 2026.09.28 | ₩32,072 | ₩32,072 | ₩32,045 | ₩32,052 | -0.06% | 1.2만 |
|---|
| 2026.09.25 | ₩32,192 | ₩32,192 | ₩32,179 | ₩32,186 | -0.02% | 10.3만 |
|---|
| 2026.09.24 | ₩32,219 | ₩32,219 | ₩32,179 | ₩32,179 | -0.12% | 1.9천 |
|---|
| 2026.09.23 | ₩32,340 | ₩32,380 | ₩32,327 | ₩32,355 | +0.05% | 2천 |
|---|
| 2026.09.22 | ₩32,635 | ₩32,635 | ₩32,592 | ₩32,616 | -0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩32,581 | ₩32,595 | ₩32,575 | ₩32,588 | +0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩32,541 | ₩32,541 | ₩32,521 | ₩32,521 | -0.06% | 2.7천 |
|---|
| 2026.09.17 | ₩32,608 | ₩32,615 | ₩32,595 | ₩32,615 | +0.02% | 5.7천 |
|---|
| 2026.09.16 | ₩32,501 | ₩32,595 | ₩32,481 | ₩32,481 | -0.06% | 1.3만 |
|---|
| 2026.09.15 | ₩32,487 | ₩32,501 | ₩32,474 | ₩32,481 | -0.02% | 6.1천 |
|---|
| 2026.09.14 | ₩32,487 | ₩32,541 | ₩32,474 | ₩32,521 | +0.10% | 10.5만 |
|---|
| 2026.09.11 | ₩32,514 | ₩32,526 | ₩32,514 | ₩32,521 | +0.02% | 3.9천 |
|---|
| 2026.09.10 | ₩32,568 | ₩32,581 | ₩32,521 | ₩32,540 | -0.09% | 1만 |
|---|
| 2026.09.09 | ₩32,783 | ₩32,783 | ₩32,729 | ₩32,729 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,823 | ₩32,823 | ₩32,783 | ₩32,785 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩32,823 | ₩32,823 | ₩32,803 | ₩32,803 | -0.06% | 1.3천 |
|---|
| 2026.09.03 | ₩32,823 | ₩32,836 | ₩32,796 | ₩32,796 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩32,762 | ₩32,783 | ₩32,742 | ₩32,756 | -0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩32,769 | ₩32,769 | ₩32,762 | ₩32,762 | -0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩32,970 | ₩32,972 | ₩32,964 | ₩32,964 | -0.02% | 4.2천 |
|---|
| 2026.08.28 | ₩33,105 | ₩33,105 | ₩32,984 | ₩32,984 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩33,105 | ₩33,105 | ₩33,051 | ₩33,058 | -0.14% | 3.3만 |
|---|
| 2026.08.26 | ₩33,091 | ₩33,091 | ₩33,059 | ₩33,059 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩33,037 | ₩33,111 | ₩33,037 | ₩33,111 | +0.22% | 7.2천 |
|---|
| 2026.08.24 | ₩32,944 | ₩32,970 | ₩32,944 | ₩32,944 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩32,970 | ₩32,970 | ₩32,903 | ₩32,910 | -0.18% | 1.2천 |
|---|
| 2026.08.20 | ₩32,957 | ₩32,970 | ₩32,944 | ₩32,950 | -0.02% | 3.7천 |
|---|
| 2026.08.19 | ₩33,037 | ₩33,185 | ₩32,970 | ₩33,080 | +0.13% | 13.2만 |
|---|
| 2026.08.18 | ₩32,890 | ₩32,910 | ₩32,890 | ₩32,910 | +0.06% | 7.8천 |
|---|
| 2026.08.17 | ₩32,970 | ₩32,970 | ₩32,897 | ₩32,897 | -0.22% | 200 |
|---|
| 2026.08.14 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩33,051 | ₩33,051 | ₩33,044 | ₩33,044 | -0.02% | 2천 |
|---|
| 2026.08.12 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,930 | ₩32,930 | ₩32,923 | ₩32,923 | -0.02% | 200 |
|---|
| 2026.08.10 | ₩32,957 | ₩32,984 | ₩32,903 | ₩32,910 | -0.14% | 1.8천 |
|---|
| 2026.08.07 | ₩33,024 | ₩33,037 | ₩32,970 | ₩33,017 | -0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩32,944 | ₩32,950 | ₩32,944 | ₩32,950 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩33,063 | ₩33,063 | ₩33,031 | ₩33,031 | -0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩33,024 | ₩33,037 | ₩32,997 | ₩33,017 | -0.02% | 3.8천 |
|---|
| 2026.08.03 | ₩32,883 | ₩32,917 | ₩32,863 | ₩32,897 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩32,957 | ₩32,972 | ₩32,957 | ₩32,972 | +0.04% | 600 |
|---|
| 2026.07.30 | ₩33,054 | ₩33,054 | ₩33,044 | ₩33,044 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩33,105 | ₩33,105 | ₩33,024 | ₩33,024 | -0.24% | 400 |
|---|
| 2026.07.28 | ₩33,131 | ₩33,158 | ₩33,131 | ₩33,154 | +0.07% | 400 |
|---|
| 2026.07.27 | ₩33,084 | ₩33,084 | ₩33,078 | ₩33,078 | -0.02% | 300 |
|---|
| 2026.07.24 | ₩32,997 | ₩33,011 | ₩32,997 | ₩33,011 | +0.04% | 9.4천 |
|---|
| 2026.07.23 | ₩32,984 | ₩33,024 | ₩32,970 | ₩32,991 | +0.02% | 4만 |
|---|
| 2026.07.22 | ₩33,111 | ₩33,111 | ₩33,084 | ₩33,091 | -0.06% | 2.2만 |
|---|
| 2026.07.21 | ₩33,130 | ₩33,131 | ₩33,105 | ₩33,118 | -0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩33,198 | ₩33,198 | ₩33,145 | ₩33,165 | -0.10% | 4천 |
|---|
| 2026.07.17 | ₩33,306 | ₩33,306 | ₩33,245 | ₩33,245 | -0.18% | 3.7천 |
|---|
| 2026.07.16 | ₩33,198 | ₩33,219 | ₩33,198 | ₩33,219 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,172 | ₩33,232 | ₩33,172 | ₩33,232 | +0.18% | 400 |
|---|
| 2026.07.14 | ₩33,212 | ₩33,212 | ₩33,145 | ₩33,158 | -0.16% | 5.2천 |
|---|
| 2026.07.13 | ₩33,185 | ₩33,185 | ₩33,098 | ₩33,098 | -0.26% | 2.4천 |
|---|
| 2026.07.10 | ₩33,239 | ₩33,239 | ₩33,198 | ₩33,198 | -0.12% | 600 |
|---|
| 2026.07.09 | ₩33,198 | ₩33,239 | ₩33,198 | ₩33,239 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩33,185 | ₩33,212 | ₩33,172 | ₩33,185 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩33,306 | ₩33,306 | ₩33,239 | ₩33,245 | -0.18% | 1천 |
|---|
| 2026.07.06 | ₩33,346 | ₩33,373 | ₩33,346 | ₩33,366 | +0.06% | 900 |
|---|
| 2026.07.02 | ₩33,346 | ₩33,363 | ₩33,333 | ₩33,363 | +0.05% | 1.2천 |
|---|
| 2026.07.01 | ₩33,326 | ₩33,359 | ₩33,326 | ₩33,339 | +0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩33,574 | ₩33,587 | ₩33,540 | ₩33,540 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩33,628 | ₩33,681 | ₩33,628 | ₩33,675 | +0.14% | 1.7만 |
|---|
| 2026.06.26 | ₩33,641 | ₩33,668 | ₩33,628 | ₩33,648 | +0.02% | 8.4천 |
|---|
| 2026.06.25 | ₩33,668 | ₩33,695 | ₩33,628 | ₩33,661 | -0.02% | 7.4천 |
|---|
| 2026.06.24 | ₩33,574 | ₩33,587 | ₩33,574 | ₩33,581 | +0.02% | 7.9만 |
|---|
| 2026.06.23 | ₩33,467 | ₩33,467 | ₩33,447 | ₩33,447 | -0.06% | 1.5천 |
|---|
| 2026.06.22 | ₩33,453 | ₩33,453 | ₩33,426 | ₩33,426 | -0.08% | 3.5천 |
|---|
| 2026.06.18 | ₩33,480 | ₩33,500 | ₩33,480 | ₩33,500 | +0.06% | 6천 |
|---|
| 2026.06.17 | ₩33,547 | ₩33,547 | ₩33,440 | ₩33,449 | -0.29% | 5천 |
|---|
| 2026.06.16 | ₩33,507 | ₩33,547 | ₩33,480 | ₩33,527 | +0.06% | 2.5천 |
|---|
| 2026.06.15 | ₩33,494 | ₩33,494 | ₩33,472 | ₩33,472 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩33,452 | ₩33,453 | ₩33,421 | ₩33,421 | -0.09% | 300 |
|---|
| 2026.06.11 | ₩33,292 | ₩33,433 | ₩33,292 | ₩33,433 | +0.42% | 400 |
|---|
| 2026.06.10 | ₩33,272 | ₩33,272 | ₩33,259 | ₩33,259 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩33,279 | ₩33,291 | ₩33,279 | ₩33,286 | +0.02% | 500 |
|---|
| 2026.06.08 | ₩33,252 | ₩33,252 | ₩33,219 | ₩33,219 | -0.10% | 3천 |
|---|
| 2026.06.05 | ₩33,292 | ₩33,312 | ₩33,259 | ₩33,259 | -0.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,386 | ₩33,400 | ₩33,379 | ₩33,379 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩33,353 | ₩33,353 | ₩33,333 | ₩33,339 | -0.04% | 3.9천 |
|---|
| 2026.06.02 | ₩33,413 | ₩33,426 | ₩33,400 | ₩33,406 | -0.02% | 1.6만 |
|---|
| 2026.06.01 | ₩33,319 | ₩33,386 | ₩33,319 | ₩33,373 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩33,547 | ₩33,554 | ₩33,534 | ₩33,534 | -0.04% | 6.3천 |
|---|
| 2026.05.28 | ₩33,453 | ₩33,507 | ₩33,453 | ₩33,507 | +0.16% | 2.3만 |
|---|
| 2026.05.27 | ₩33,453 | ₩33,453 | ₩33,440 | ₩33,440 | -0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩33,373 | ₩33,400 | ₩33,353 | ₩33,393 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,306 | ₩33,319 | ₩33,299 | ₩33,299 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩33,252 | ₩33,252 | ₩33,239 | ₩33,252 | 0.00% | 900 |
|---|
| 2026.05.20 | ₩33,078 | ₩33,212 | ₩33,078 | ₩33,205 | +0.39% | 3.5천 |
|---|
| 2026.05.19 | ₩33,024 | ₩33,037 | ₩33,024 | ₩33,037 | +0.04% | 100 |
|---|
| 2026.05.18 | ₩33,145 | ₩33,178 | ₩33,145 | ₩33,150 | +0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩33,198 | ₩33,198 | ₩33,105 | ₩33,165 | -0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,426 | ₩33,426 | ₩33,377 | ₩33,377 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩33,373 | ₩33,379 | ₩33,359 | ₩33,379 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩33,400 | ₩33,400 | ₩33,386 | ₩33,386 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,507 | ₩33,507 | ₩33,494 | ₩33,494 | -0.04% | 7천 |
|---|
| 2026.05.08 | ₩33,561 | ₩33,561 | ₩33,554 | ₩33,554 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩33,494 | ₩33,494 | ₩33,467 | ₩33,467 | -0.08% | 3.6천 |
|---|
| 2026.05.06 | ₩33,561 | ₩33,561 | ₩33,547 | ₩33,547 | -0.04% | 1천 |
|---|
| 2026.05.05 | ₩33,413 | ₩33,420 | ₩33,386 | ₩33,406 | -0.02% | 2천 |
|---|
| 2026.05.04 | ₩33,413 | ₩33,413 | ₩33,339 | ₩33,339 | -0.22% | 1.7천 |
|---|
| 2026.05.01 | ₩33,440 | ₩33,467 | ₩33,440 | ₩33,447 | +0.02% | 700 |
|---|
| 2026.04.30 | ₩33,574 | ₩33,587 | ₩33,530 | ₩33,530 | -0.13% | 9.3천 |
|---|
| 2026.04.29 | ₩33,574 | ₩33,574 | ₩33,520 | ₩33,527 | -0.14% | 9.3천 |
|---|
| 2026.04.28 | ₩33,641 | ₩33,641 | ₩33,634 | ₩33,634 | -0.02% | 2.9천 |
|---|
| 2026.04.27 | ₩33,668 | ₩33,668 | ₩33,661 | ₩33,661 | -0.02% | 900 |
|---|
| 2026.04.24 | ₩33,695 | ₩33,708 | ₩33,668 | ₩33,701 | +0.02% | 2.1천 |
|---|
| 2026.04.23 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,722 | ₩33,722 | ₩33,715 | ₩33,715 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,735 | ₩33,735 | ₩33,675 | ₩33,675 | -0.18% | 200 |
|---|
| 2026.04.20 | ₩33,782 | ₩33,782 | ₩33,762 | ₩33,782 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩33,815 | ₩33,815 | ₩33,809 | ₩33,809 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩33,695 | ₩33,695 | ₩33,648 | ₩33,648 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩33,695 | ₩33,701 | ₩33,695 | ₩33,701 | +0.02% | 300 |
|---|
| 2026.04.14 | ₩33,742 | ₩33,748 | ₩33,735 | ₩33,742 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩33,614 | ₩33,614 | ₩33,575 | ₩33,587 | -0.08% | 2.6천 |
|---|
| 2026.04.09 | ₩33,561 | ₩33,668 | ₩33,561 | ₩33,621 | +0.18% | 2.5천 |
|---|
| 2026.04.08 | ₩33,587 | ₩33,601 | ₩33,587 | ₩33,601 | +0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩33,406 | ₩33,480 | ₩33,406 | ₩33,480 | +0.22% | 1.1천 |
|---|
| 2026.04.06 | ₩33,426 | ₩33,492 | ₩33,426 | ₩33,473 | +0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩33,386 | ₩33,494 | ₩33,386 | ₩33,473 | +0.26% | 7.1천 |
|---|
| 2026.04.01 | ₩33,433 | ₩33,433 | ₩33,406 | ₩33,406 | -0.08% | 3.4천 |
|---|
| 2026.03.31 | ₩33,547 | ₩33,547 | ₩33,453 | ₩33,544 | -0.01% | 1.4천 |
|---|
| 2026.03.30 | ₩33,413 | ₩33,413 | ₩33,379 | ₩33,386 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,279 | ₩33,279 | ₩33,225 | ₩33,245 | -0.10% | 3.3천 |
|---|
| 2026.03.26 | ₩33,426 | ₩33,426 | ₩33,307 | ₩33,312 | -0.34% | 900 |
|---|
| 2026.03.25 | ₩33,494 | ₩33,494 | ₩33,467 | ₩33,487 | -0.02% | 1.1천 |
|---|
| 2026.03.24 | ₩33,373 | ₩33,420 | ₩33,373 | ₩33,379 | +0.02% | 1천 |
|---|
| 2026.03.23 | ₩33,494 | ₩33,494 | ₩33,460 | ₩33,460 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩33,426 | ₩33,426 | ₩33,326 | ₩33,326 | -0.30% | 3.8천 |
|---|
| 2026.03.19 | ₩33,547 | ₩33,641 | ₩33,494 | ₩33,628 | +0.24% | 7.4천 |
|---|
| 2026.03.18 | ₩33,681 | ₩33,708 | ₩33,581 | ₩33,581 | -0.30% | 6천 |
|---|
| 2026.03.17 | ₩33,688 | ₩33,708 | ₩33,669 | ₩33,695 | +0.02% | 2천 |
|---|
| 2026.03.16 | ₩33,641 | ₩33,654 | ₩33,634 | ₩33,634 | -0.02% | 1천 |
|---|
| 2026.03.13 | ₩33,668 | ₩33,668 | ₩33,507 | ₩33,510 | -0.47% | 1.6만 |
|---|
| 2026.03.12 | ₩33,748 | ₩33,748 | ₩33,661 | ₩33,661 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩33,795 | ₩33,795 | ₩33,789 | ₩33,795 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,976 | ₩33,976 | ₩33,802 | ₩33,903 | -0.22% | 2.2만 |
|---|
| 2026.03.09 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,983 | +0.20% | 6.3천 |
|---|
| 2026.03.06 | ₩33,909 | ₩33,921 | ₩33,893 | ₩33,893 | -0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩33,962 | ₩33,963 | ₩33,929 | ₩33,963 | +0.00% | 2.9천 |
|---|
| 2026.03.04 | ₩34,065 | ₩34,070 | ₩34,050 | ₩34,050 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩34,030 | ₩34,078 | ₩34,030 | ₩34,070 | +0.12% | 1.8천 |
|---|
| 2026.03.02 | ₩34,111 | ₩34,124 | ₩34,111 | ₩34,111 | 0.00% | 3.4천 |
|---|
| 2026.02.27 | ₩34,379 | ₩34,379 | ₩34,359 | ₩34,359 | -0.06% | 3.4천 |
|---|
| 2026.02.26 | ₩34,292 | ₩34,305 | ₩34,271 | ₩34,298 | +0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩34,278 | ₩34,298 | ₩34,278 | ₩34,278 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩34,298 | ₩34,310 | ₩34,285 | ₩34,285 | -0.04% | 1.7천 |
|---|
| 2026.02.23 | ₩34,278 | ₩34,285 | ₩34,278 | ₩34,278 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩34,188 | ₩34,211 | ₩34,124 | ₩34,211 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 4.1천 |
|---|
| 2026.02.18 | ₩34,204 | ₩34,218 | ₩34,204 | ₩34,204 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,231 | ₩34,258 | ₩34,231 | ₩34,238 | +0.02% | 4.1천 |
|---|
| 2026.02.12 | ₩34,111 | ₩34,131 | ₩34,111 | ₩34,131 | +0.06% | 500 |
|---|
| 2026.02.11 | ₩33,990 | ₩34,003 | ₩33,923 | ₩34,003 | +0.04% | 1천 |
|---|
| 2026.02.10 | ₩33,923 | ₩34,043 | ₩33,923 | ₩34,030 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩33,948 | ₩33,963 | ₩33,948 | ₩33,956 | +0.02% | 1.5천 |
|---|
| 2026.02.06 | ₩33,963 | ₩33,963 | ₩33,869 | ₩33,946 | -0.05% | 3.7천 |
|---|
| 2026.02.05 | ₩33,881 | ₩33,909 | ₩33,869 | ₩33,909 | +0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩33,802 | ₩33,829 | ₩33,789 | ₩33,802 | 0.00% | 4.9천 |
|---|
| 2026.02.03 | ₩33,802 | ₩33,815 | ₩33,789 | ₩33,809 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩33,856 | ₩33,856 | ₩33,836 | ₩33,836 | -0.06% | 2천 |
|---|
| 2026.01.30 | ₩34,003 | ₩34,017 | ₩34,002 | ₩34,002 | -0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩34,010 | ₩34,030 | ₩34,009 | ₩34,009 | -0.00% | 900 |
|---|
| 2026.01.28 | ₩33,976 | ₩33,997 | ₩33,963 | ₩33,997 | +0.06% | 6.5천 |
|---|
| 2026.01.27 | ₩34,017 | ₩34,017 | ₩34,010 | ₩34,010 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩34,030 | ₩34,050 | ₩34,030 | ₩34,050 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,963 | ₩34,003 | ₩33,956 | ₩33,997 | +0.10% | 7.5천 |
|---|
| 2026.01.22 | ₩33,929 | ₩33,950 | ₩33,923 | ₩33,936 | +0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩33,842 | ₩33,990 | ₩33,815 | ₩33,923 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩33,856 | ₩33,856 | ₩33,815 | ₩33,829 | -0.08% | 3.8천 |
|---|
| 2026.01.16 | ₩34,017 | ₩34,017 | ₩33,963 | ₩33,963 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩34,003 | ₩34,043 | ₩34,003 | ₩34,030 | +0.08% | 1.3천 |
|---|
| 2026.01.13 | ₩33,950 | ₩33,956 | ₩33,950 | ₩33,956 | +0.02% | 900 |
|---|
| 2026.01.12 | ₩33,956 | ₩33,963 | ₩33,950 | ₩33,956 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩33,976 | ₩33,990 | ₩33,950 | ₩33,956 | -0.06% | 2.1천 |
|---|
| 2026.01.08 | ₩33,909 | ₩33,909 | ₩33,889 | ₩33,889 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩33,950 | ₩33,950 | ₩33,929 | ₩33,929 | -0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩33,869 | ₩33,889 | ₩33,829 | ₩33,889 | +0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩33,888 | ₩33,896 | ₩33,888 | ₩33,889 | +0.00% | 800 |
|---|
| 2026.01.02 | ₩33,856 | ₩33,856 | ₩33,836 | ₩33,836 | -0.06% | 600 |
|---|
| 2025.12.31 | ₩33,896 | ₩33,896 | ₩33,866 | ₩33,866 | -0.09% | 200 |
|---|
| 2025.12.30 | ₩33,950 | ₩33,950 | ₩33,921 | ₩33,929 | -0.06% | 2.6천 |
|---|
| 2025.12.29 | ₩33,909 | ₩33,929 | ₩33,896 | ₩33,929 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,896 | ₩33,903 | ₩33,896 | ₩33,903 | +0.02% | 400 |
|---|
| 2025.12.23 | ₩33,782 | ₩33,842 | ₩33,782 | ₩33,822 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩33,809 | ₩33,883 | ₩33,809 | ₩33,822 | +0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,822 | ₩33,842 | ₩33,789 | ₩33,822 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩33,842 | ₩33,849 | ₩33,836 | ₩33,849 | +0.02% | 3.6천 |
|---|
| 2025.12.17 | ₩33,936 | ₩33,963 | ₩33,896 | ₩33,950 | +0.04% | 4.1천 |
|---|
| 2025.12.16 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,896 | ₩33,896 | ₩33,869 | ₩33,869 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩33,997 | ₩33,997 | ₩33,956 | ₩33,956 | -0.12% | 600 |
|---|
| 2025.12.10 | ₩33,883 | ₩33,924 | ₩33,869 | ₩33,924 | +0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,936 | ₩34,526 | ₩33,862 | ₩33,862 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩33,869 | ₩33,896 | ₩33,789 | ₩33,883 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,923 | ₩33,936 | ₩33,923 | ₩33,936 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩33,964 | ₩33,964 | ₩33,950 | ₩33,964 | 0.00% | 700 |
|---|
| 2025.12.03 | ₩33,997 | ₩34,027 | ₩33,990 | ₩34,027 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩33,976 | ₩34,003 | ₩33,976 | ₩33,997 | +0.06% | 1.6천 |
|---|
| 2025.12.01 | ₩33,950 | ₩33,976 | ₩33,936 | ₩33,950 | 0.00% | 8.9천 |
|---|
| 2025.11.28 | ₩34,227 | ₩34,227 | ₩34,211 | ₩34,211 | -0.05% | 1천 |
|---|
| 2025.11.26 | ₩34,191 | ₩34,251 | ₩34,164 | ₩34,251 | +0.18% | 2만 |
|---|
| 2025.11.25 | ₩34,164 | ₩34,178 | ₩34,111 | ₩34,171 | +0.02% | 3.1천 |
|---|
| 2025.11.24 | ₩34,104 | ₩34,124 | ₩34,057 | ₩34,104 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩34,017 | ₩34,043 | ₩34,017 | ₩34,037 | +0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,983 | ₩34,003 | ₩33,959 | ₩33,963 | -0.06% | 6천 |
|---|
| 2025.11.19 | ₩33,950 | ₩33,950 | ₩33,929 | ₩33,943 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩33,929 | ₩33,943 | ₩33,929 | ₩33,943 | +0.04% | 1.1천 |
|---|
| 2025.11.17 | ₩33,924 | ₩33,936 | ₩33,923 | ₩33,923 | -0.00% | 2.1천 |
|---|
| 2025.11.14 | ₩33,936 | ₩33,936 | ₩33,929 | ₩33,929 | -0.02% | 2.7천 |
|---|
| 2025.11.13 | ₩33,964 | ₩33,970 | ₩33,964 | ₩33,970 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩34,021 | ₩34,050 | ₩34,021 | ₩34,050 | +0.09% | 800 |
|---|
| 2025.11.11 | ₩34,030 | ₩34,030 | ₩34,003 | ₩34,023 | -0.02% | 4.9천 |
|---|
| 2025.11.10 | ₩33,950 | ₩33,976 | ₩33,946 | ₩33,956 | +0.02% | 6.9천 |
|---|
| 2025.11.07 | ₩33,963 | ₩33,990 | ₩33,943 | ₩33,943 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,923 | ₩33,943 | ₩33,923 | ₩33,943 | +0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩33,869 | ₩33,869 | ₩33,830 | ₩33,836 | -0.10% | 3.9천 |
|---|
| 2025.11.04 | ₩33,921 | ₩33,936 | ₩33,911 | ₩33,923 | +0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,889 | ₩33,909 | ₩33,883 | ₩33,903 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩34,124 | ₩34,124 | ₩34,070 | ₩34,086 | -0.11% | 1.1천 |
|---|
| 2025.10.30 | ₩34,080 | ₩34,137 | ₩34,080 | ₩34,111 | +0.09% | 1.8천 |
|---|
| 2025.10.29 | ₩34,337 | ₩34,337 | ₩34,178 | ₩34,178 | -0.46% | 100 |
|---|
| 2025.10.28 | ₩34,419 | ₩34,419 | ₩34,312 | ₩34,332 | -0.25% | 6.3천 |
|---|
| 2025.10.27 | ₩34,257 | ₩34,325 | ₩34,245 | ₩34,305 | +0.14% | 4.7천 |
|---|
| 2025.10.24 | ₩34,255 | ₩34,271 | ₩34,245 | ₩34,258 | +0.01% | 3.5천 |
|---|
| 2025.10.23 | ₩34,258 | ₩34,258 | ₩34,225 | ₩34,225 | -0.10% | 3.7천 |
|---|
| 2025.10.22 | ₩34,258 | ₩34,278 | ₩34,258 | ₩34,278 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩34,288 | ₩34,288 | ₩34,271 | ₩34,271 | -0.05% | 500 |
|---|
| 2025.10.20 | ₩34,218 | ₩34,225 | ₩34,218 | ₩34,225 | +0.02% | 2.2천 |
|---|
| 2025.10.17 | ₩34,186 | ₩34,186 | ₩34,184 | ₩34,184 | -0.00% | 500 |
|---|
| 2025.10.16 | ₩34,191 | ₩34,191 | ₩34,184 | ₩34,184 | -0.02% | 7천 |
|---|
| 2025.10.15 | ₩34,124 | ₩34,124 | ₩34,084 | ₩34,104 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩34,057 | ₩34,104 | ₩34,057 | ₩34,104 | +0.14% | 1.1천 |
|---|
| 2025.10.13 | ₩33,997 | ₩34,043 | ₩33,976 | ₩34,037 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩34,005 | ₩34,017 | ₩33,994 | ₩33,994 | -0.03% | 900 |
|---|