시장 데이터를 불러오는 중
전체 종목
Neuberger Disrupters ETF 과거 주가
Neuberger Disrupters ETF · NBDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Disrupters ETF · NBDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,321 | ₩56,428 | ₩56,080 | ₩56,405 | +0.15% | 1.4천 |
| 2026.10.08 | ₩56,147 | ₩56,147 | ₩55,222 | ₩55,517 | -1.12% | 4.4만 |
| 2026.10.07 | ₩56,468 | ₩56,830 | ₩56,468 | ₩56,723 | +0.45% | 1천 |
| 2026.10.06 | ₩57,246 | ₩57,259 | ₩56,937 | ₩56,940 | -0.53% | 8천 |
| 2026.10.05 | ₩56,174 | ₩56,509 | ₩56,133 | ₩56,440 | +0.47% | 4천 |
| 2026.10.02 | ₩56,093 | ₩56,200 | ₩55,812 | ₩55,812 | -0.50% | 8.5천 |
| 2026.10.01 | ₩54,954 | ₩55,316 | ₩54,954 | ₩55,209 | +0.46% | 1.2만 |
| 2026.09.30 | ₩55,008 | ₩55,008 | ₩54,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,767 |
| -0.44% |
| 12.1만 |
| 2026.09.29 | ₩54,927 | ₩55,008 | ₩54,887 | ₩54,994 | +0.12% | 1.1만 |
|---|
| 2026.09.28 | ₩54,164 | ₩54,579 | ₩54,164 | ₩54,406 | +0.45% | 1.1만 |
|---|
| 2026.09.25 | ₩54,860 | ₩55,182 | ₩54,860 | ₩55,021 | +0.29% | 2.7만 |
|---|
| 2026.09.24 | ₩54,579 | ₩54,867 | ₩54,579 | ₩54,751 | +0.31% | 1.8만 |
|---|
| 2026.09.23 | ₩54,901 | ₩55,061 | ₩54,901 | ₩55,012 | +0.20% | 3만 |
|---|
| 2026.09.22 | ₩55,557 | ₩55,805 | ₩55,557 | ₩55,805 | +0.45% | 4.4천 |
|---|
| 2026.09.21 | ₩54,941 | ₩55,236 | ₩54,941 | ₩55,236 | +0.54% | 1.8천 |
|---|
| 2026.09.18 | ₩53,172 | ₩53,547 | ₩53,172 | ₩53,494 | +0.60% | 2.5천 |
|---|
| 2026.09.17 | ₩53,239 | ₩53,239 | ₩53,128 | ₩53,128 | -0.21% | 5.5만 |
|---|
| 2026.09.16 | ₩52,877 | ₩52,877 | ₩52,345 | ₩52,345 | -1.01% | 500 |
|---|
| 2026.09.15 | ₩52,183 | ₩52,183 | ₩52,183 | ₩52,183 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,636 | ₩52,770 | ₩52,636 | ₩52,770 | +0.25% | 1.3천 |
|---|
| 2026.09.11 | ₩53,775 | ₩53,815 | ₩53,590 | ₩53,606 | -0.31% | 5.1만 |
|---|
| 2026.09.10 | ₩53,775 | ₩53,775 | ₩53,129 | ₩53,129 | -1.20% | 1.8천 |
|---|
| 2026.09.09 | ₩54,204 | ₩54,204 | ₩53,952 | ₩53,952 | -0.46% | 2천 |
|---|
| 2026.09.08 | ₩55,303 | ₩55,303 | ₩54,891 | ₩54,891 | -0.74% | 600 |
|---|
| 2026.09.04 | ₩54,713 | ₩54,807 | ₩54,713 | ₩54,807 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩54,298 | ₩54,606 | ₩54,150 | ₩54,606 | +0.57% | 1.2천 |
|---|
| 2026.09.02 | ₩53,494 | ₩53,762 | ₩53,494 | ₩53,735 | +0.45% | 4만 |
|---|
| 2026.09.01 | ₩53,561 | ₩53,587 | ₩53,319 | ₩53,401 | -0.30% | 4.1천 |
|---|
| 2026.08.31 | ₩54,231 | ₩54,487 | ₩54,217 | ₩54,487 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩55,437 | ₩55,437 | ₩54,525 | ₩54,525 | -1.64% | 2.7천 |
|---|
| 2026.08.27 | ₩55,316 | ₩55,623 | ₩55,316 | ₩55,623 | +0.55% | 3.7만 |
|---|
| 2026.08.26 | ₩54,956 | ₩54,968 | ₩54,835 | ₩54,835 | -0.22% | 5.1천 |
|---|
| 2026.08.25 | ₩55,035 | ₩55,035 | ₩54,874 | ₩55,009 | -0.05% | 1.8천 |
|---|
| 2026.08.24 | ₩54,405 | ₩54,445 | ₩54,030 | ₩54,273 | -0.24% | 5.1천 |
|---|
| 2026.08.21 | ₩55,075 | ₩55,262 | ₩55,048 | ₩55,186 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩54,767 | ₩54,935 | ₩54,659 | ₩54,789 | +0.04% | 1.6천 |
|---|
| 2026.08.19 | ₩55,343 | ₩55,343 | ₩54,753 | ₩55,061 | -0.51% | 5천 |
|---|
| 2026.08.18 | ₩55,772 | ₩55,785 | ₩55,316 | ₩55,356 | -0.74% | 2.7천 |
|---|
| 2026.08.17 | ₩57,112 | ₩57,433 | ₩56,971 | ₩56,971 | -0.25% | 3.4천 |
|---|
| 2026.08.14 | ₩57,125 | ₩57,152 | ₩56,884 | ₩56,999 | -0.22% | 6.6천 |
|---|
| 2026.08.13 | ₩56,964 | ₩57,219 | ₩56,908 | ₩56,908 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩56,549 | ₩56,549 | ₩56,241 | ₩56,317 | -0.41% | 3.6천 |
|---|
| 2026.08.11 | ₩55,651 | ₩55,651 | ₩55,249 | ₩55,407 | -0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩55,865 | ₩55,919 | ₩55,504 | ₩55,504 | -0.65% | 3.5만 |
|---|
| 2026.08.07 | ₩55,879 | ₩55,879 | ₩55,423 | ₩55,815 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩54,552 | ₩55,303 | ₩54,552 | ₩54,700 | +0.27% | 5.9천 |
|---|
| 2026.08.05 | ₩54,539 | ₩54,981 | ₩54,539 | ₩54,646 | +0.20% | 1.8만 |
|---|
| 2026.08.04 | ₩54,097 | ₩54,807 | ₩53,922 | ₩54,579 | +0.89% | 1.9만 |
|---|
| 2026.08.03 | ₩52,797 | ₩53,118 | ₩52,797 | ₩52,904 | +0.20% | 11만 |
|---|
| 2026.07.31 | ₩52,046 | ₩52,395 | ₩51,819 | ₩52,020 | -0.05% | 72만 |
|---|
| 2026.07.30 | ₩51,698 | ₩52,020 | ₩51,658 | ₩52,020 | +0.62% | 6.7천 |
|---|
| 2026.07.29 | ₩50,225 | ₩50,225 | ₩50,225 | ₩50,225 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,291 | ₩50,953 | ₩50,278 | ₩50,953 | +1.32% | 2천 |
|---|
| 2026.07.27 | ₩52,810 | ₩52,824 | ₩51,551 | ₩52,006 | -1.52% | 1.2만 |
|---|
| 2026.07.24 | ₩52,448 | ₩52,629 | ₩51,872 | ₩52,030 | -0.80% | 6.1천 |
|---|
| 2026.07.23 | ₩53,614 | ₩53,641 | ₩52,998 | ₩53,137 | -0.89% | 1.3만 |
|---|
| 2026.07.22 | ₩54,016 | ₩54,097 | ₩53,802 | ₩53,892 | -0.23% | 4천 |
|---|
| 2026.07.21 | ₩54,271 | ₩54,351 | ₩54,271 | ₩54,351 | +0.15% | 1.4천 |
|---|
| 2026.07.20 | ₩53,721 | ₩53,721 | ₩52,696 | ₩52,696 | -1.91% | 800 |
|---|
| 2026.07.17 | ₩52,502 | ₩53,212 | ₩52,502 | ₩52,828 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩54,197 | ₩54,197 | ₩53,153 | ₩53,153 | -1.93% | 700 |
|---|
| 2026.07.15 | ₩54,994 | ₩55,091 | ₩54,994 | ₩55,091 | +0.18% | 700 |
|---|
| 2026.07.14 | ₩55,169 | ₩55,624 | ₩55,169 | ₩55,463 | +0.53% | 5.3천 |
|---|
| 2026.07.13 | ₩54,753 | ₩54,981 | ₩54,271 | ₩54,552 | -0.37% | 2.1만 |
|---|
| 2026.07.10 | ₩56,080 | ₩56,080 | ₩55,611 | ₩55,691 | -0.69% | 900 |
|---|
| 2026.07.09 | ₩56,254 | ₩56,388 | ₩56,241 | ₩56,241 | -0.02% | 6천 |
|---|
| 2026.07.08 | ₩54,338 | ₩54,658 | ₩54,338 | ₩54,658 | +0.59% | 600 |
|---|
| 2026.07.07 | ₩54,244 | ₩54,927 | ₩54,217 | ₩54,399 | +0.29% | 14.8만 |
|---|
| 2026.07.06 | ₩55,919 | ₩56,334 | ₩55,892 | ₩55,892 | -0.05% | 8.4천 |
|---|
| 2026.07.02 | ₩54,579 | ₩54,808 | ₩54,365 | ₩54,808 | +0.42% | 1.8만 |
|---|
| 2026.07.01 | ₩56,334 | ₩56,442 | ₩55,772 | ₩55,772 | -1.00% | 5.9만 |
|---|
| 2026.06.30 | ₩56,549 | ₩57,018 | ₩56,549 | ₩56,897 | +0.62% | 8.5만 |
|---|
| 2026.06.29 | ₩54,860 | ₩55,731 | ₩53,949 | ₩55,640 | +1.42% | 1.9천 |
|---|
| 2026.06.26 | ₩54,016 | ₩54,164 | ₩53,735 | ₩54,030 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩55,839 | ₩55,839 | ₩54,619 | ₩54,686 | -2.06% | 1.3만 |
|---|
| 2026.06.24 | ₩55,236 | ₩55,236 | ₩53,963 | ₩54,476 | -1.38% | 3.7천 |
|---|
| 2026.06.23 | ₩54,753 | ₩55,195 | ₩54,567 | ₩54,567 | -0.34% | 3.3만 |
|---|
| 2026.06.22 | ₩57,353 | ₩57,353 | ₩56,415 | ₩56,653 | -1.22% | 2.8만 |
|---|
| 2026.06.18 | ₩55,879 | ₩56,448 | ₩55,879 | ₩56,448 | +1.02% | 9천 |
|---|
| 2026.06.17 | ₩55,128 | ₩55,865 | ₩54,740 | ₩54,941 | -0.34% | 21.4만 |
|---|
| 2026.06.16 | ₩56,308 | ₩56,308 | ₩54,606 | ₩54,673 | -2.90% | 2만 |
|---|
| 2026.06.15 | ₩55,798 | ₩56,281 | ₩55,798 | ₩56,211 | +0.74% | 209.2만 |
|---|
| 2026.06.12 | ₩53,373 | ₩54,184 | ₩53,199 | ₩53,980 | +1.14% | 1.1천 |
|---|
| 2026.06.11 | ₩51,859 | ₩53,358 | ₩51,859 | ₩53,358 | +2.89% | 1.9천 |
|---|
| 2026.06.10 | ₩51,016 | ₩51,016 | ₩51,016 | ₩51,016 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩52,180 | ₩52,180 | ₩51,597 | ₩52,148 | -0.06% | 1.6천 |
|---|
| 2026.06.08 | ₩53,634 | ₩53,634 | ₩52,904 | ₩52,904 | -1.36% | 500 |
|---|
| 2026.06.05 | ₩54,418 | ₩54,418 | ₩52,155 | ₩52,155 | -4.16% | 3천 |
|---|
| 2026.06.04 | ₩54,633 | ₩55,612 | ₩54,633 | ₩55,612 | +1.79% | 2.1천 |
|---|
| 2026.06.03 | ₩55,919 | ₩55,946 | ₩55,678 | ₩55,932 | +0.02% | 3.2천 |
|---|
| 2026.06.02 | ₩55,772 | ₩56,348 | ₩55,772 | ₩56,321 | +0.99% | 2.3천 |
|---|
| 2026.06.01 | ₩55,973 | ₩55,973 | ₩55,651 | ₩55,651 | -0.57% | 1.7천 |
|---|
| 2026.05.29 | ₩54,793 | ₩55,100 | ₩54,365 | ₩55,100 | +0.56% | 4.3만 |
|---|
| 2026.05.28 | ₩53,748 | ₩54,619 | ₩53,748 | ₩54,525 | +1.45% | 3.7천 |
|---|
| 2026.05.27 | ₩52,998 | ₩53,051 | ₩52,937 | ₩52,937 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩53,480 | ₩53,547 | ₩53,480 | ₩53,547 | +0.13% | 4.1천 |
|---|
| 2026.05.22 | ₩52,837 | ₩52,837 | ₩52,360 | ₩52,360 | -0.90% | 1.4천 |
|---|
| 2026.05.21 | ₩51,256 | ₩51,987 | ₩51,256 | ₩51,983 | +1.42% | 2.5천 |
|---|
| 2026.05.20 | ₩49,889 | ₩51,131 | ₩49,889 | ₩51,131 | +2.49% | 1.9천 |
|---|
| 2026.05.19 | ₩49,594 | ₩49,594 | ₩49,368 | ₩49,368 | -0.46% | 1.1천 |
|---|
| 2026.05.18 | ₩49,514 | ₩49,839 | ₩49,366 | ₩49,839 | +0.66% | 700 |
|---|
| 2026.05.15 | ₩50,613 | ₩50,613 | ₩50,296 | ₩50,296 | -0.62% | 4.1천 |
|---|
| 2026.05.14 | ₩51,041 | ₩51,974 | ₩51,041 | ₩51,974 | +1.83% | 7.3천 |
|---|
| 2026.05.13 | ₩50,371 | ₩51,028 | ₩50,371 | ₩50,838 | +0.93% | 2.9만 |
|---|
| 2026.05.12 | ₩50,760 | ₩50,760 | ₩49,246 | ₩50,229 | -1.05% | 2.1천 |
|---|
| 2026.05.11 | ₩51,175 | ₩51,283 | ₩51,150 | ₩51,150 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩50,237 | ₩50,401 | ₩50,237 | ₩50,401 | +0.33% | 2.4천 |
|---|
| 2026.05.07 | ₩48,964 | ₩49,121 | ₩48,964 | ₩49,121 | +0.32% | 300 |
|---|
| 2026.05.06 | ₩49,460 | ₩50,137 | ₩49,460 | ₩50,137 | +1.37% | 8.6천 |
|---|
| 2026.05.05 | ₩48,254 | ₩48,348 | ₩48,158 | ₩48,158 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩48,054 | ₩48,054 | ₩48,054 | ₩48,054 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩48,227 | ₩48,348 | ₩48,164 | ₩48,164 | -0.13% | 8.4천 |
|---|
| 2026.04.30 | ₩47,533 | ₩47,931 | ₩47,437 | ₩47,931 | +0.84% | 1천 |
|---|
| 2026.04.29 | ₩46,726 | ₩46,861 | ₩46,525 | ₩46,752 | +0.05% | 3.1천 |
|---|
| 2026.04.28 | ₩47,276 | ₩47,276 | ₩46,785 | ₩46,785 | -1.04% | 1.3천 |
|---|
| 2026.04.27 | ₩48,214 | ₩48,415 | ₩48,134 | ₩48,415 | +0.42% | 1.2만 |
|---|
| 2026.04.24 | ₩48,854 | ₩48,854 | ₩48,854 | ₩48,854 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,006 | ₩48,006 | ₩47,383 | ₩47,383 | -1.30% | 100 |
|---|
| 2026.04.22 | ₩47,785 | ₩47,937 | ₩47,678 | ₩47,937 | +0.32% | 5.3천 |
|---|
| 2026.04.21 | ₩47,584 | ₩47,745 | ₩46,919 | ₩46,919 | -1.40% | 9.6천 |
|---|
| 2026.04.20 | ₩47,196 | ₩47,384 | ₩47,196 | ₩47,384 | +0.40% | 6.2천 |
|---|
| 2026.04.17 | ₩47,075 | ₩47,114 | ₩47,075 | ₩47,114 | +0.08% | 300 |
|---|
| 2026.04.16 | ₩45,936 | ₩46,275 | ₩45,936 | ₩46,275 | +0.74% | 3천 |
|---|
| 2026.04.15 | ₩45,214 | ₩45,783 | ₩45,214 | ₩45,783 | +1.26% | 1.1천 |
|---|
| 2026.04.14 | ₩44,864 | ₩44,980 | ₩44,864 | ₩44,980 | +0.26% | 1.2천 |
|---|
| 2026.04.13 | ₩43,336 | ₩44,223 | ₩43,336 | ₩44,223 | +2.05% | 200 |
|---|
| 2026.04.10 | ₩43,229 | ₩43,237 | ₩43,229 | ₩43,237 | +0.02% | 3.2천 |
|---|
| 2026.04.09 | ₩43,443 | ₩43,443 | ₩43,242 | ₩43,264 | -0.41% | 4천 |
|---|
| 2026.04.08 | ₩43,545 | ₩43,545 | ₩43,545 | ₩43,545 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,688 | ₩42,054 | ₩41,621 | ₩42,054 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩41,932 | ₩41,932 | ₩41,932 | ₩41,932 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,782 | ₩41,881 | ₩41,782 | ₩41,881 | +0.24% | 200 |
|---|
| 2026.04.01 | ₩42,063 | ₩42,063 | ₩41,750 | ₩41,750 | -0.75% | 500 |
|---|
| 2026.03.31 | ₩40,026 | ₩41,123 | ₩40,026 | ₩41,123 | +2.74% | 700 |
|---|
| 2026.03.30 | ₩39,799 | ₩39,800 | ₩39,423 | ₩39,423 | -0.94% | 1.9천 |
|---|
| 2026.03.27 | ₩40,227 | ₩40,227 | ₩40,148 | ₩40,148 | -0.20% | 1.2천 |
|---|
| 2026.03.26 | ₩42,345 | ₩42,345 | ₩41,253 | ₩41,253 | -2.58% | 600 |
|---|
| 2026.03.25 | ₩42,787 | ₩43,055 | ₩42,673 | ₩42,689 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩41,849 | ₩42,170 | ₩41,809 | ₩41,999 | +0.36% | 8.4천 |
|---|
| 2026.03.23 | ₩42,733 | ₩42,733 | ₩42,428 | ₩42,428 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩42,237 | ₩42,251 | ₩41,566 | ₩41,566 | -1.59% | 5.5천 |
|---|
| 2026.03.19 | ₩42,378 | ₩42,696 | ₩42,378 | ₩42,696 | +0.75% | 500 |
|---|
| 2026.03.18 | ₩42,787 | ₩42,787 | ₩42,593 | ₩42,593 | -0.45% | 300 |
|---|
| 2026.03.17 | ₩43,068 | ₩43,175 | ₩42,787 | ₩42,926 | -0.33% | 900 |
|---|
| 2026.03.16 | ₩42,392 | ₩42,392 | ₩42,392 | ₩42,392 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,704 | ₩41,704 | ₩41,704 | ₩41,704 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,345 | ₩42,345 | ₩41,999 | ₩41,999 | -0.82% | 300 |
|---|
| 2026.03.11 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,484 | ₩43,484 | ₩42,964 | ₩42,964 | -1.20% | 600 |
|---|
| 2026.03.09 | ₩42,613 | ₩43,409 | ₩42,613 | ₩43,409 | +1.87% | 500 |
|---|
| 2026.03.06 | ₩43,135 | ₩43,135 | ₩42,666 | ₩42,666 | -1.09% | 2.8천 |
|---|
| 2026.03.05 | ₩43,162 | ₩43,579 | ₩43,162 | ₩43,579 | +0.97% | 300 |
|---|
| 2026.03.04 | ₩43,390 | ₩43,540 | ₩43,390 | ₩43,540 | +0.35% | 600 |
|---|
| 2026.03.03 | ₩42,170 | ₩42,881 | ₩42,170 | ₩42,714 | +1.29% | 1.4천 |
|---|
| 2026.03.02 | ₩42,961 | ₩43,269 | ₩42,961 | ₩43,269 | +0.72% | 400 |
|---|
| 2026.02.27 | ₩42,586 | ₩42,844 | ₩42,586 | ₩42,844 | +0.61% | 200 |
|---|
| 2026.02.26 | ₩43,792 | ₩43,792 | ₩43,484 | ₩43,573 | -0.50% | 1.4천 |
|---|
| 2026.02.25 | ₩43,430 | ₩43,899 | ₩43,430 | ₩43,886 | +1.05% | 1.8천 |
|---|
| 2026.02.24 | ₩43,082 | ₩43,082 | ₩42,910 | ₩42,952 | -0.30% | 1.2천 |
|---|
| 2026.02.23 | ₩42,505 | ₩42,505 | ₩42,036 | ₩42,211 | -0.69% | 1.3천 |
|---|
| 2026.02.20 | ₩43,510 | ₩43,736 | ₩43,082 | ₩43,108 | -0.92% | 6천 |
|---|
| 2026.02.19 | ₩43,055 | ₩43,087 | ₩42,827 | ₩43,087 | +0.07% | 1.5천 |
|---|
| 2026.02.18 | ₩42,559 | ₩43,309 | ₩42,559 | ₩43,149 | +1.39% | 1.3천 |
|---|
| 2026.02.17 | ₩42,304 | ₩42,463 | ₩41,677 | ₩42,463 | +0.37% | 900 |
|---|
| 2026.02.13 | ₩42,599 | ₩42,626 | ₩42,229 | ₩42,229 | -0.87% | 4.2천 |
|---|
| 2026.02.12 | ₩42,546 | ₩42,546 | ₩41,731 | ₩41,731 | -1.91% | 200 |
|---|
| 2026.02.11 | ₩44,046 | ₩44,046 | ₩42,599 | ₩42,940 | -2.51% | 4.6천 |
|---|
| 2026.02.10 | ₩43,899 | ₩44,020 | ₩43,468 | ₩43,468 | -0.98% | 1.3천 |
|---|
| 2026.02.09 | ₩42,693 | ₩43,531 | ₩42,693 | ₩43,379 | +1.61% | 1.5천 |
|---|
| 2026.02.06 | ₩42,599 | ₩42,723 | ₩42,572 | ₩42,723 | +0.29% | 7천 |
|---|
| 2026.02.05 | ₩41,621 | ₩41,621 | ₩40,904 | ₩40,960 | -1.59% | 1.1천 |
|---|
| 2026.02.04 | ₩42,639 | ₩42,639 | ₩41,744 | ₩41,744 | -2.10% | 4천 |
|---|
| 2026.02.03 | ₩44,556 | ₩44,556 | ₩42,840 | ₩43,477 | -2.42% | 6.5천 |
|---|
| 2026.02.02 | ₩45,520 | ₩45,520 | ₩45,038 | ₩45,054 | -1.02% | 1.4천 |
|---|
| 2026.01.30 | ₩46,097 | ₩46,097 | ₩45,488 | ₩45,488 | -1.32% | 3.5천 |
|---|
| 2026.01.29 | ₩47,196 | ₩47,222 | ₩45,829 | ₩46,673 | -1.11% | 4.1천 |
|---|
| 2026.01.28 | ₩47,772 | ₩47,812 | ₩47,746 | ₩47,746 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩47,799 | ₩48,013 | ₩47,799 | ₩47,811 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩47,892 | ₩47,892 | ₩47,774 | ₩47,774 | -0.25% | 7.2천 |
|---|
| 2026.01.23 | ₩47,845 | ₩47,906 | ₩47,718 | ₩47,780 | -0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩47,608 | ₩47,608 | ₩47,608 | ₩47,608 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩47,289 | ₩47,477 | ₩47,115 | ₩47,277 | -0.03% | 4.5천 |
|---|
| 2026.01.20 | ₩47,611 | ₩47,611 | ₩47,075 | ₩47,075 | -1.13% | 1.1천 |
|---|
| 2026.01.16 | ₩48,053 | ₩48,227 | ₩47,906 | ₩48,092 | +0.08% | 1천 |
|---|
| 2026.01.15 | ₩48,750 | ₩48,750 | ₩48,058 | ₩48,058 | -1.42% | 200 |
|---|
| 2026.01.14 | ₩47,678 | ₩48,026 | ₩47,678 | ₩48,026 | +0.73% | 4.8천 |
|---|
| 2026.01.13 | ₩48,723 | ₩48,911 | ₩48,616 | ₩48,766 | +0.09% | 3천 |
|---|
| 2026.01.12 | ₩48,964 | ₩48,964 | ₩48,837 | ₩48,837 | -0.26% | 1.4천 |
|---|
| 2026.01.09 | ₩48,696 | ₩48,897 | ₩48,696 | ₩48,860 | +0.34% | 5.3천 |
|---|
| 2026.01.08 | ₩48,562 | ₩48,562 | ₩48,495 | ₩48,561 | -0.00% | 800 |
|---|
| 2026.01.07 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩49,098 | ₩49,472 | ₩49,005 | ₩49,472 | +0.76% | 2.7천 |
|---|
| 2026.01.05 | ₩48,844 | ₩48,871 | ₩48,834 | ₩48,834 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩47,933 | ₩47,933 | ₩47,437 | ₩47,612 | -0.67% | 9천 |
|---|
| 2025.12.31 | ₩47,691 | ₩47,691 | ₩47,510 | ₩47,510 | -0.38% | 800 |
|---|
| 2025.12.30 | ₩48,120 | ₩48,120 | ₩47,998 | ₩47,998 | -0.25% | 300 |
|---|
| 2025.12.29 | ₩48,107 | ₩48,268 | ₩48,107 | ₩48,190 | +0.17% | 8.9천 |
|---|
| 2025.12.26 | ₩48,549 | ₩48,549 | ₩48,443 | ₩48,443 | -0.22% | 300 |
|---|
| 2025.12.24 | ₩48,546 | ₩48,546 | ₩48,546 | ₩48,546 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,214 | ₩48,549 | ₩48,214 | ₩48,506 | +0.61% | 1.9천 |
|---|
| 2025.12.22 | ₩48,495 | ₩48,495 | ₩48,388 | ₩48,452 | -0.09% | 1.9천 |
|---|
| 2025.12.19 | ₩47,906 | ₩48,000 | ₩47,906 | ₩48,000 | +0.20% | 1.1천 |
|---|
| 2025.12.18 | ₩47,812 | ₩47,812 | ₩47,359 | ₩47,359 | -0.95% | 1.8천 |
|---|
| 2025.12.17 | ₩46,874 | ₩46,874 | ₩46,492 | ₩46,492 | -0.81% | 700 |
|---|
| 2025.12.16 | ₩47,129 | ₩47,635 | ₩47,088 | ₩47,635 | +1.07% | 1.1천 |
|---|
| 2025.12.15 | ₩47,544 | ₩47,544 | ₩47,220 | ₩47,220 | -0.68% | 700 |
|---|
| 2025.12.12 | ₩49,152 | ₩49,152 | ₩47,915 | ₩47,915 | -2.52% | 1.3만 |
|---|
| 2025.12.11 | ₩48,857 | ₩49,264 | ₩48,737 | ₩49,264 | +0.83% | 1.2만 |
|---|
| 2025.12.10 | ₩49,192 | ₩49,570 | ₩49,152 | ₩49,570 | +0.77% | 1.5천 |
|---|
| 2025.12.09 | ₩49,581 | ₩49,661 | ₩49,496 | ₩49,496 | -0.17% | 3.1천 |
|---|
| 2025.12.08 | ₩49,286 | ₩49,336 | ₩49,286 | ₩49,336 | +0.10% | 800 |
|---|
| 2025.12.05 | ₩48,964 | ₩49,005 | ₩48,911 | ₩48,976 | +0.02% | 3.1천 |
|---|
| 2025.12.04 | ₩48,482 | ₩48,763 | ₩48,482 | ₩48,743 | +0.54% | 5.7천 |
|---|
| 2025.12.03 | ₩48,080 | ₩48,623 | ₩48,080 | ₩48,613 | +1.11% | 1.3천 |
|---|
| 2025.12.02 | ₩48,062 | ₩48,361 | ₩48,062 | ₩48,154 | +0.19% | 800 |
|---|
| 2025.12.01 | ₩47,659 | ₩47,659 | ₩47,659 | ₩47,659 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,013 | ₩48,013 | ₩47,961 | ₩47,961 | -0.11% | 500 |
|---|
| 2025.11.26 | ₩47,691 | ₩47,691 | ₩47,587 | ₩47,587 | -0.22% | 1.4천 |
|---|
| 2025.11.25 | ₩45,681 | ₩46,949 | ₩45,681 | ₩46,949 | +2.78% | 400 |
|---|
| 2025.11.24 | ₩46,432 | ₩46,582 | ₩46,432 | ₩46,582 | +0.32% | 1.7천 |
|---|
| 2025.11.21 | ₩45,231 | ₩45,231 | ₩45,231 | ₩45,231 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,799 | ₩47,799 | ₩45,274 | ₩45,274 | -5.28% | 1.8천 |
|---|
| 2025.11.19 | ₩47,370 | ₩47,370 | ₩46,793 | ₩46,933 | -0.92% | 1.3천 |
|---|
| 2025.11.18 | ₩46,606 | ₩46,941 | ₩46,606 | ₩46,669 | +0.14% | 2.2천 |
|---|
| 2025.11.17 | ₩47,465 | ₩47,465 | ₩47,194 | ₩47,194 | -0.57% | 1.1천 |
|---|
| 2025.11.14 | ₩47,691 | ₩48,174 | ₩47,691 | ₩47,966 | +0.58% | 600 |
|---|
| 2025.11.13 | ₩47,879 | ₩47,982 | ₩47,879 | ₩47,982 | +0.22% | 500 |
|---|
| 2025.11.12 | ₩49,661 | ₩49,767 | ₩49,661 | ₩49,767 | +0.21% | 2.8천 |
|---|
| 2025.11.11 | ₩49,956 | ₩49,956 | ₩49,543 | ₩49,634 | -0.64% | 1.4천 |
|---|
| 2025.11.10 | ₩50,090 | ₩50,185 | ₩50,090 | ₩50,185 | +0.19% | 1.5천 |
|---|
| 2025.11.07 | ₩48,790 | ₩48,899 | ₩48,790 | ₩48,899 | +0.22% | 500 |
|---|
| 2025.11.06 | ₩49,889 | ₩49,889 | ₩48,840 | ₩48,840 | -2.10% | 4.5천 |
|---|
| 2025.11.05 | ₩49,688 | ₩50,572 | ₩49,688 | ₩50,324 | +1.28% | 2.3천 |
|---|
| 2025.11.04 | ₩50,906 | ₩50,906 | ₩49,900 | ₩49,900 | -1.98% | 1.1천 |
|---|
| 2025.11.03 | ₩51,924 | ₩51,939 | ₩51,869 | ₩51,884 | -0.08% | 1천 |
|---|
| 2025.10.31 | ₩51,899 | ₩51,912 | ₩51,363 | ₩51,626 | -0.53% | 5.6천 |
|---|
| 2025.10.30 | ₩51,752 | ₩51,752 | ₩51,114 | ₩51,114 | -1.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,341 | ₩52,341 | ₩52,006 | ₩52,041 | -0.57% | 4.4천 |
|---|
| 2025.10.28 | ₩51,926 | ₩51,993 | ₩51,859 | ₩51,924 | -0.00% | 2.8천 |
|---|
| 2025.10.27 | ₩51,765 | ₩51,997 | ₩51,765 | ₩51,997 | +0.45% | 100 |
|---|
| 2025.10.24 | ₩51,242 | ₩51,261 | ₩51,067 | ₩51,067 | -0.34% | 2.8천 |
|---|
| 2025.10.23 | ₩49,943 | ₩50,337 | ₩49,943 | ₩50,337 | +0.79% | 4.3천 |
|---|
| 2025.10.22 | ₩49,795 | ₩49,795 | ₩48,924 | ₩49,202 | -1.19% | 700 |
|---|
| 2025.10.21 | ₩49,437 | ₩49,822 | ₩49,437 | ₩49,610 | +0.35% | 800 |
|---|
| 2025.10.20 | ₩49,742 | ₩49,742 | ₩49,608 | ₩49,608 | -0.27% | 2.6천 |
|---|
| 2025.10.17 | ₩48,846 | ₩48,846 | ₩48,846 | ₩48,846 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩48,964 | ₩48,964 | ₩48,696 | ₩48,900 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩49,474 | ₩49,688 | ₩49,141 | ₩49,141 | -0.67% | 1.6천 |
|---|
| 2025.10.14 | ₩48,348 | ₩49,206 | ₩48,348 | ₩48,720 | +0.77% | 500 |
|---|
| 2025.10.13 | ₩49,045 | ₩49,313 | ₩49,005 | ₩49,283 | +0.49% | 6.4천 |
|---|
| 2025.10.10 | ₩50,090 | ₩50,090 | ₩47,963 | ₩47,963 | -4.25% | 400 |
|---|