시장 데이터를 불러오는 중
전체 종목
NPF Core Equity ETF 과거 주가
NPF Core Equity ETF · NPFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NPF Core Equity ETF · NPFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,150 | ₩38,190 | ₩38,137 | ₩38,190 | +0.11% | 2.2천 |
| 2026.10.08 | ₩37,923 | ₩37,923 | ₩37,843 | ₩37,843 | -0.21% | 400 |
| 2026.10.07 | ₩38,003 | ₩38,030 | ₩38,003 | ₩38,030 | +0.07% | 1.7천 |
| 2026.10.06 | ₩38,203 | ₩38,217 | ₩38,163 | ₩38,163 | -0.10% | 1.4천 |
| 2026.10.05 | ₩37,949 | ₩38,217 | ₩37,949 | ₩38,110 | +0.42% | 5.6천 |
| 2026.10.02 | ₩37,869 | ₩37,869 | ₩37,709 | ₩37,802 | -0.18% | 8.5만 |
| 2026.10.01 | ₩37,428 | ₩37,442 | ₩37,428 | ₩37,442 | +0.04% | 3.4천 |
| 2026.09.30 | ₩37,629 | ₩37,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,361 |
| -0.71% |
| 7.4천 |
| 2026.09.29 | ₩37,361 | ₩37,508 | ₩37,294 | ₩37,508 | +0.39% | 2.2천 |
|---|
| 2026.09.28 | ₩37,455 | ₩37,562 | ₩37,294 | ₩37,522 | +0.18% | 4.5천 |
|---|
| 2026.09.25 | ₩37,562 | ₩37,669 | ₩37,535 | ₩37,642 | +0.21% | 1만 |
|---|
| 2026.09.24 | ₩37,321 | ₩37,348 | ₩37,201 | ₩37,335 | +0.04% | 4.9천 |
|---|
| 2026.09.23 | ₩37,548 | ₩37,575 | ₩37,508 | ₩37,535 | -0.04% | 4.9천 |
|---|
| 2026.09.22 | ₩37,789 | ₩37,789 | ₩37,629 | ₩37,749 | -0.11% | 2천 |
|---|
| 2026.09.21 | ₩37,455 | ₩37,736 | ₩37,455 | ₩37,682 | +0.61% | 6.7천 |
|---|
| 2026.09.18 | ₩37,201 | ₩37,375 | ₩37,201 | ₩37,348 | +0.40% | 9천 |
|---|
| 2026.09.17 | ₩37,188 | ₩37,241 | ₩37,147 | ₩37,241 | +0.14% | 2.7천 |
|---|
| 2026.09.16 | ₩37,201 | ₩37,281 | ₩36,800 | ₩36,974 | -0.61% | 2.2만 |
|---|
| 2026.09.15 | ₩37,188 | ₩37,188 | ₩37,121 | ₩37,134 | -0.14% | 1.6천 |
|---|
| 2026.09.14 | ₩37,174 | ₩37,415 | ₩37,147 | ₩37,308 | +0.36% | 8.4천 |
|---|
| 2026.09.11 | ₩37,321 | ₩37,442 | ₩37,321 | ₩37,388 | +0.18% | 3.9천 |
|---|
| 2026.09.10 | ₩37,107 | ₩37,161 | ₩37,054 | ₩37,081 | -0.07% | 2.3천 |
|---|
| 2026.09.09 | ₩37,495 | ₩37,508 | ₩37,415 | ₩37,428 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩37,856 | ₩37,883 | ₩37,776 | ₩37,776 | -0.21% | 1.8천 |
|---|
| 2026.09.04 | ₩38,070 | ₩38,110 | ₩38,016 | ₩38,083 | +0.04% | 1.3만 |
|---|
| 2026.09.03 | ₩37,802 | ₩38,083 | ₩37,749 | ₩38,056 | +0.67% | 9.2천 |
|---|
| 2026.09.02 | ₩37,776 | ₩37,816 | ₩37,736 | ₩37,776 | 0.00% | 3.4만 |
|---|
| 2026.09.01 | ₩37,869 | ₩37,869 | ₩37,602 | ₩37,602 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩38,270 | ₩38,284 | ₩38,150 | ₩38,150 | -0.31% | 4.5만 |
|---|
| 2026.08.28 | ₩38,551 | ₩38,631 | ₩38,431 | ₩38,484 | -0.17% | 1.9만 |
|---|
| 2026.08.27 | ₩38,444 | ₩38,658 | ₩38,444 | ₩38,564 | +0.31% | 1.9만 |
|---|
| 2026.08.26 | ₩38,618 | ₩38,618 | ₩38,511 | ₩38,511 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩38,484 | ₩38,524 | ₩38,444 | ₩38,524 | +0.10% | 7.8천 |
|---|
| 2026.08.24 | ₩38,471 | ₩38,471 | ₩38,364 | ₩38,444 | -0.07% | 7.6천 |
|---|
| 2026.08.21 | ₩38,350 | ₩38,417 | ₩38,350 | ₩38,417 | +0.17% | 5.1천 |
|---|
| 2026.08.20 | ₩38,190 | ₩38,310 | ₩38,123 | ₩38,123 | -0.18% | 11.3만 |
|---|
| 2026.08.19 | ₩38,310 | ₩38,310 | ₩38,150 | ₩38,150 | -0.42% | 4.5천 |
|---|
| 2026.08.18 | ₩37,976 | ₩37,976 | ₩37,843 | ₩37,843 | -0.35% | 400 |
|---|
| 2026.08.17 | ₩38,284 | ₩38,324 | ₩38,123 | ₩38,123 | -0.42% | 800 |
|---|
| 2026.08.14 | ₩38,337 | ₩38,337 | ₩38,270 | ₩38,270 | -0.17% | 4.7천 |
|---|
| 2026.08.13 | ₩38,524 | ₩38,524 | ₩38,524 | ₩38,524 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,524 | ₩38,564 | ₩38,457 | ₩38,484 | -0.10% | 2.4천 |
|---|
| 2026.08.11 | ₩38,444 | ₩38,444 | ₩38,391 | ₩38,391 | -0.14% | 1.4천 |
|---|
| 2026.08.10 | ₩38,538 | ₩38,538 | ₩38,417 | ₩38,417 | -0.31% | 900 |
|---|
| 2026.08.07 | ₩38,604 | ₩38,604 | ₩38,471 | ₩38,604 | 0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩38,324 | ₩38,391 | ₩38,217 | ₩38,217 | -0.28% | 3.4천 |
|---|
| 2026.08.05 | ₩38,284 | ₩38,350 | ₩38,270 | ₩38,270 | -0.03% | 1.1만 |
|---|
| 2026.08.04 | ₩38,043 | ₩38,417 | ₩38,043 | ₩38,377 | +0.88% | 1천 |
|---|
| 2026.08.03 | ₩37,575 | ₩37,762 | ₩37,575 | ₩37,762 | +0.50% | 500 |
|---|
| 2026.07.31 | ₩36,706 | ₩37,161 | ₩36,706 | ₩37,161 | +1.24% | 600 |
|---|
| 2026.07.30 | ₩36,292 | ₩36,613 | ₩36,265 | ₩36,613 | +0.88% | 8.3천 |
|---|
| 2026.07.29 | ₩36,038 | ₩36,212 | ₩35,864 | ₩35,864 | -0.48% | 7.1천 |
|---|
| 2026.07.28 | ₩36,399 | ₩36,533 | ₩36,372 | ₩36,452 | +0.15% | 2.4천 |
|---|
| 2026.07.27 | ₩36,319 | ₩36,319 | ₩36,118 | ₩36,252 | -0.18% | 3.2천 |
|---|
| 2026.07.24 | ₩36,305 | ₩36,305 | ₩36,118 | ₩36,118 | -0.52% | 8.7천 |
|---|
| 2026.07.23 | ₩36,051 | ₩36,091 | ₩35,971 | ₩36,078 | +0.07% | 8.4천 |
|---|
| 2026.07.22 | ₩36,279 | ₩36,279 | ₩36,158 | ₩36,212 | -0.18% | 8천 |
|---|
| 2026.07.21 | ₩36,172 | ₩36,372 | ₩36,145 | ₩36,332 | +0.44% | 4.3만 |
|---|
| 2026.07.20 | ₩36,506 | ₩36,506 | ₩36,345 | ₩36,345 | -0.44% | 5.8천 |
|---|
| 2026.07.17 | ₩36,439 | ₩36,506 | ₩36,305 | ₩36,372 | -0.18% | 3.7만 |
|---|
| 2026.07.16 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,372 | ₩36,519 | ₩36,372 | ₩36,519 | +0.40% | 8.1천 |
|---|
| 2026.07.14 | ₩36,519 | ₩36,519 | ₩36,426 | ₩36,452 | -0.18% | 3.5천 |
|---|
| 2026.07.13 | ₩36,586 | ₩36,599 | ₩36,439 | ₩36,492 | -0.26% | 4.7천 |
|---|
| 2026.07.10 | ₩36,533 | ₩36,653 | ₩36,399 | ₩36,653 | +0.33% | 4.7천 |
|---|
| 2026.07.09 | ₩36,586 | ₩36,586 | ₩36,466 | ₩36,506 | -0.22% | 5.5천 |
|---|
| 2026.07.08 | ₩36,279 | ₩36,305 | ₩36,225 | ₩36,279 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩36,653 | ₩36,653 | ₩36,546 | ₩36,599 | -0.15% | 2.6천 |
|---|
| 2026.07.06 | ₩36,773 | ₩36,853 | ₩36,773 | ₩36,853 | +0.22% | 4천 |
|---|
| 2026.07.02 | ₩37,081 | ₩37,094 | ₩36,666 | ₩36,880 | -0.54% | 1만 |
|---|
| 2026.07.01 | ₩37,000 | ₩37,081 | ₩36,893 | ₩36,893 | -0.29% | 800 |
|---|
| 2026.06.30 | ₩36,867 | ₩37,174 | ₩36,867 | ₩37,121 | +0.69% | 3.9천 |
|---|
| 2026.06.29 | ₩36,492 | ₩36,733 | ₩36,492 | ₩36,733 | +0.66% | 4천 |
|---|
| 2026.06.26 | ₩36,132 | ₩36,372 | ₩36,078 | ₩36,265 | +0.37% | 1.7만 |
|---|
| 2026.06.25 | ₩35,985 | ₩36,212 | ₩35,985 | ₩36,132 | +0.41% | 600 |
|---|
| 2026.06.24 | ₩35,837 | ₩36,051 | ₩35,731 | ₩35,784 | -0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩35,677 | ₩35,677 | ₩35,530 | ₩35,530 | -0.41% | 1.5천 |
|---|
| 2026.06.22 | ₩36,011 | ₩36,011 | ₩35,797 | ₩35,944 | -0.19% | 3.3천 |
|---|
| 2026.06.18 | ₩35,797 | ₩35,971 | ₩35,797 | ₩35,931 | +0.37% | 2.4만 |
|---|
| 2026.06.17 | ₩36,172 | ₩36,172 | ₩35,543 | ₩35,543 | -1.74% | 1.3천 |
|---|
| 2026.06.16 | ₩36,198 | ₩36,198 | ₩36,091 | ₩36,091 | -0.30% | 2.8천 |
|---|
| 2026.06.15 | ₩36,359 | ₩36,359 | ₩36,252 | ₩36,279 | -0.22% | 3.3천 |
|---|
| 2026.06.12 | ₩35,610 | ₩35,797 | ₩35,610 | ₩35,757 | +0.41% | 600 |
|---|
| 2026.06.11 | ₩35,209 | ₩35,517 | ₩34,942 | ₩35,517 | +0.87% | 3천 |
|---|
| 2026.06.10 | ₩35,503 | ₩35,503 | ₩35,062 | ₩35,076 | -1.20% | 1.1만 |
|---|
| 2026.06.09 | ₩35,731 | ₩35,731 | ₩35,022 | ₩35,557 | -0.49% | 6천 |
|---|
| 2026.06.08 | ₩35,650 | ₩35,664 | ₩35,410 | ₩35,423 | -0.64% | 3.4천 |
|---|
| 2026.06.05 | ₩35,837 | ₩35,837 | ₩35,370 | ₩35,370 | -1.31% | 4.8천 |
|---|
| 2026.06.04 | ₩35,784 | ₩36,078 | ₩35,784 | ₩36,078 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩35,757 | ₩35,757 | ₩35,637 | ₩35,677 | -0.22% | 7.6천 |
|---|
| 2026.06.02 | ₩35,677 | ₩35,891 | ₩35,677 | ₩35,891 | +0.60% | 6.3천 |
|---|
| 2026.06.01 | ₩35,583 | ₩35,771 | ₩35,436 | ₩35,771 | +0.53% | 1.3천 |
|---|
| 2026.05.29 | ₩35,583 | ₩35,583 | ₩35,450 | ₩35,517 | -0.19% | 1.2만 |
|---|
| 2026.05.28 | ₩35,477 | ₩35,570 | ₩35,477 | ₩35,570 | +0.26% | 6.2천 |
|---|
| 2026.05.27 | ₩35,557 | ₩35,557 | ₩35,463 | ₩35,463 | -0.26% | 2.9천 |
|---|
| 2026.05.26 | ₩35,477 | ₩35,477 | ₩35,330 | ₩35,477 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩35,289 | ₩35,356 | ₩35,249 | ₩35,249 | -0.11% | 4천 |
|---|
| 2026.05.21 | ₩34,982 | ₩35,182 | ₩34,915 | ₩35,142 | +0.46% | 4.7천 |
|---|
| 2026.05.20 | ₩34,755 | ₩34,982 | ₩34,755 | ₩34,982 | +0.65% | 2.7천 |
|---|
| 2026.05.19 | ₩34,781 | ₩34,808 | ₩34,594 | ₩34,594 | -0.54% | 7.4천 |
|---|
| 2026.05.18 | ₩35,035 | ₩35,035 | ₩34,888 | ₩35,009 | -0.08% | 6.2천 |
|---|
| 2026.05.15 | ₩35,116 | ₩35,129 | ₩34,982 | ₩34,982 | -0.38% | 7.2천 |
|---|
| 2026.05.14 | ₩35,316 | ₩35,383 | ₩35,303 | ₩35,330 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩34,795 | ₩35,049 | ₩34,795 | ₩35,049 | +0.73% | 6.4천 |
|---|
| 2026.05.12 | ₩34,795 | ₩34,835 | ₩34,661 | ₩34,835 | +0.12% | 4.4천 |
|---|
| 2026.05.11 | ₩35,035 | ₩35,076 | ₩34,942 | ₩34,969 | -0.19% | 7천 |
|---|
| 2026.05.08 | ₩35,062 | ₩35,062 | ₩34,915 | ₩34,982 | -0.23% | 2.4천 |
|---|
| 2026.05.07 | ₩35,223 | ₩35,263 | ₩35,022 | ₩35,022 | -0.57% | 400 |
|---|
| 2026.05.06 | ₩35,209 | ₩35,436 | ₩35,209 | ₩35,343 | +0.38% | 2.6천 |
|---|
| 2026.05.05 | ₩34,808 | ₩35,035 | ₩34,808 | ₩34,942 | +0.38% | 1만 |
|---|
| 2026.05.04 | ₩35,089 | ₩35,209 | ₩34,942 | ₩34,982 | -0.30% | 6.2천 |
|---|
| 2026.05.01 | ₩35,169 | ₩35,396 | ₩35,169 | ₩35,169 | 0.00% | 2.8천 |
|---|
| 2026.04.30 | ₩34,862 | ₩35,209 | ₩34,862 | ₩35,209 | +1.00% | 3.4천 |
|---|
| 2026.04.29 | ₩34,862 | ₩34,875 | ₩34,822 | ₩34,875 | +0.04% | 1.1천 |
|---|
| 2026.04.28 | ₩34,995 | ₩34,995 | ₩34,862 | ₩34,942 | -0.15% | 3.8만 |
|---|
| 2026.04.27 | ₩35,249 | ₩35,276 | ₩35,223 | ₩35,276 | +0.08% | 2.6천 |
|---|
| 2026.04.24 | ₩35,156 | ₩35,370 | ₩35,129 | ₩35,330 | +0.49% | 3.8천 |
|---|
| 2026.04.23 | ₩35,276 | ₩35,276 | ₩34,915 | ₩35,156 | -0.34% | 1.2만 |
|---|
| 2026.04.22 | ₩35,182 | ₩35,276 | ₩35,169 | ₩35,276 | +0.27% | 4.8천 |
|---|
| 2026.04.21 | ₩35,463 | ₩35,463 | ₩35,022 | ₩35,022 | -1.24% | 4.8천 |
|---|
| 2026.04.20 | ₩35,129 | ₩35,236 | ₩35,129 | ₩35,209 | +0.23% | 4천 |
|---|
| 2026.04.17 | ₩35,316 | ₩35,396 | ₩35,276 | ₩35,276 | -0.11% | 7.6천 |
|---|
| 2026.04.16 | ₩34,822 | ₩34,848 | ₩34,701 | ₩34,795 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩34,608 | ₩34,715 | ₩34,581 | ₩34,715 | +0.31% | 2.8천 |
|---|
| 2026.04.14 | ₩34,661 | ₩34,661 | ₩34,634 | ₩34,634 | -0.08% | 3.1천 |
|---|
| 2026.04.13 | ₩33,926 | ₩34,327 | ₩33,926 | ₩34,327 | +1.18% | 400 |
|---|
| 2026.04.10 | ₩34,006 | ₩34,060 | ₩33,926 | ₩33,926 | -0.24% | 2.4천 |
|---|
| 2026.04.09 | ₩33,792 | ₩33,966 | ₩33,792 | ₩33,926 | +0.40% | 800 |
|---|
| 2026.04.08 | ₩33,792 | ₩33,792 | ₩33,699 | ₩33,779 | -0.04% | 2.1만 |
|---|
| 2026.04.07 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,763 | ₩32,776 | ₩32,763 | ₩32,776 | +0.04% | 300 |
|---|
| 2026.04.02 | ₩32,763 | ₩32,763 | ₩32,683 | ₩32,723 | -0.12% | 1.1만 |
|---|
| 2026.04.01 | ₩32,710 | ₩32,710 | ₩32,669 | ₩32,669 | -0.12% | 300 |
|---|
| 2026.03.31 | ₩32,362 | ₩32,362 | ₩32,362 | ₩32,362 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,640 | ₩31,640 | ₩31,480 | ₩31,480 | -0.51% | 2.2만 |
|---|
| 2026.03.27 | ₩31,961 | ₩32,068 | ₩31,720 | ₩31,720 | -0.75% | 4.4천 |
|---|
| 2026.03.26 | ₩32,536 | ₩32,536 | ₩32,161 | ₩32,161 | -1.15% | 3천 |
|---|
| 2026.03.25 | ₩32,950 | ₩32,950 | ₩32,816 | ₩32,843 | -0.32% | 4.1천 |
|---|
| 2026.03.24 | ₩32,816 | ₩32,883 | ₩32,763 | ₩32,763 | -0.16% | 500 |
|---|
| 2026.03.23 | ₩33,057 | ₩33,057 | ₩32,710 | ₩32,710 | -1.05% | 1.5만 |
|---|
| 2026.03.20 | ₩32,736 | ₩32,763 | ₩32,255 | ₩32,322 | -1.27% | 7.4천 |
|---|
| 2026.03.19 | ₩32,750 | ₩32,870 | ₩32,669 | ₩32,857 | +0.33% | 7.3천 |
|---|
| 2026.03.18 | ₩32,964 | ₩33,017 | ₩32,750 | ₩32,750 | -0.65% | 8.8천 |
|---|
| 2026.03.17 | ₩33,124 | ₩33,164 | ₩33,017 | ₩33,070 | -0.16% | 3.3천 |
|---|
| 2026.03.16 | ₩33,030 | ₩33,111 | ₩32,950 | ₩32,990 | -0.12% | 8.5천 |
|---|
| 2026.03.13 | ₩32,937 | ₩33,017 | ₩32,683 | ₩32,683 | -0.77% | 9.5천 |
|---|
| 2026.03.12 | ₩33,057 | ₩33,057 | ₩32,736 | ₩32,736 | -0.97% | 1.3천 |
|---|
| 2026.03.11 | ₩33,298 | ₩33,298 | ₩33,244 | ₩33,271 | -0.08% | 1.1천 |
|---|