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 | ₩56,231 | ₩56,338 | ₩55,990 | ₩56,315 | +0.15% | 1.4천 |
| 2026.10.08 | ₩56,057 | ₩56,057 | ₩55,134 | ₩55,428 | -1.12% | 4.4만 |
| 2026.10.07 | ₩56,378 | ₩56,739 | ₩56,378 | ₩56,632 | +0.45% | 1천 |
| 2026.10.06 | ₩57,154 | ₩57,168 | ₩56,847 | ₩56,849 | -0.53% | 8천 |
| 2026.10.05 | ₩56,084 | ₩56,418 | ₩56,044 | ₩56,350 | +0.47% | 4천 |
| 2026.10.02 | ₩56,004 | ₩56,111 | ₩55,723 | ₩55,723 | -0.50% | 8.5천 |
| 2026.10.01 | ₩54,866 | ₩55,228 | ₩54,866 | ₩55,121 | +0.46% | 1.2만 |
| 2026.09.30 | ₩54,920 | ₩54,920 | ₩54,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,679 |
| -0.44% |
| 12.1만 |
| 2026.09.29 | ₩54,840 | ₩54,920 | ₩54,800 | ₩54,907 | +0.12% | 1.1만 |
|---|
| 2026.09.28 | ₩54,077 | ₩54,492 | ₩54,077 | ₩54,319 | +0.45% | 1.1만 |
|---|
| 2026.09.25 | ₩54,773 | ₩55,094 | ₩54,773 | ₩54,933 | +0.29% | 2.7만 |
|---|
| 2026.09.24 | ₩54,492 | ₩54,779 | ₩54,492 | ₩54,663 | +0.31% | 1.8만 |
|---|
| 2026.09.23 | ₩54,813 | ₩54,973 | ₩54,813 | ₩54,924 | +0.20% | 3만 |
|---|
| 2026.09.22 | ₩55,469 | ₩55,716 | ₩55,469 | ₩55,716 | +0.45% | 4.4천 |
|---|
| 2026.09.21 | ₩54,853 | ₩55,147 | ₩54,853 | ₩55,147 | +0.54% | 1.8천 |
|---|
| 2026.09.18 | ₩53,087 | ₩53,462 | ₩53,087 | ₩53,408 | +0.60% | 2.5천 |
|---|
| 2026.09.17 | ₩53,154 | ₩53,154 | ₩53,043 | ₩53,043 | -0.21% | 5.5만 |
|---|
| 2026.09.16 | ₩52,793 | ₩52,793 | ₩52,262 | ₩52,262 | -1.01% | 500 |
|---|
| 2026.09.15 | ₩52,100 | ₩52,100 | ₩52,100 | ₩52,100 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,552 | ₩52,686 | ₩52,552 | ₩52,686 | +0.25% | 1.3천 |
|---|
| 2026.09.11 | ₩53,689 | ₩53,729 | ₩53,504 | ₩53,521 | -0.31% | 5.1만 |
|---|
| 2026.09.10 | ₩53,689 | ₩53,689 | ₩53,044 | ₩53,044 | -1.20% | 1.8천 |
|---|
| 2026.09.09 | ₩54,117 | ₩54,117 | ₩53,866 | ₩53,866 | -0.46% | 2천 |
|---|
| 2026.09.08 | ₩55,214 | ₩55,214 | ₩54,804 | ₩54,804 | -0.74% | 600 |
|---|
| 2026.09.04 | ₩54,626 | ₩54,719 | ₩54,626 | ₩54,719 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩54,211 | ₩54,519 | ₩54,064 | ₩54,519 | +0.57% | 1.2천 |
|---|
| 2026.09.02 | ₩53,408 | ₩53,676 | ₩53,408 | ₩53,649 | +0.45% | 4만 |
|---|
| 2026.09.01 | ₩53,475 | ₩53,502 | ₩53,234 | ₩53,316 | -0.30% | 4.1천 |
|---|
| 2026.08.31 | ₩54,144 | ₩54,400 | ₩54,131 | ₩54,400 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩55,348 | ₩55,348 | ₩54,438 | ₩54,438 | -1.64% | 2.7천 |
|---|
| 2026.08.27 | ₩55,228 | ₩55,534 | ₩55,228 | ₩55,534 | +0.55% | 3.7만 |
|---|
| 2026.08.26 | ₩54,868 | ₩54,880 | ₩54,747 | ₩54,747 | -0.22% | 5.1천 |
|---|
| 2026.08.25 | ₩54,947 | ₩54,947 | ₩54,786 | ₩54,921 | -0.05% | 1.8천 |
|---|
| 2026.08.24 | ₩54,318 | ₩54,358 | ₩53,943 | ₩54,187 | -0.24% | 5.1천 |
|---|
| 2026.08.21 | ₩54,987 | ₩55,174 | ₩54,960 | ₩55,098 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩54,679 | ₩54,848 | ₩54,572 | ₩54,702 | +0.04% | 1.6천 |
|---|
| 2026.08.19 | ₩55,254 | ₩55,254 | ₩54,666 | ₩54,973 | -0.51% | 5천 |
|---|
| 2026.08.18 | ₩55,683 | ₩55,696 | ₩55,228 | ₩55,268 | -0.74% | 2.7천 |
|---|
| 2026.08.17 | ₩57,020 | ₩57,342 | ₩56,880 | ₩56,880 | -0.25% | 3.4천 |
|---|
| 2026.08.14 | ₩57,034 | ₩57,061 | ₩56,793 | ₩56,908 | -0.22% | 6.6천 |
|---|
| 2026.08.13 | ₩56,873 | ₩57,127 | ₩56,817 | ₩56,817 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩56,459 | ₩56,459 | ₩56,151 | ₩56,227 | -0.41% | 3.6천 |
|---|
| 2026.08.11 | ₩55,562 | ₩55,562 | ₩55,161 | ₩55,319 | -0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩55,776 | ₩55,830 | ₩55,415 | ₩55,415 | -0.65% | 3.5만 |
|---|
| 2026.08.07 | ₩55,790 | ₩55,790 | ₩55,335 | ₩55,725 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩54,465 | ₩55,214 | ₩54,465 | ₩54,612 | +0.27% | 5.9천 |
|---|
| 2026.08.05 | ₩54,452 | ₩54,893 | ₩54,452 | ₩54,559 | +0.20% | 1.8만 |
|---|
| 2026.08.04 | ₩54,010 | ₩54,719 | ₩53,836 | ₩54,492 | +0.89% | 1.9만 |
|---|
| 2026.08.03 | ₩52,712 | ₩53,034 | ₩52,712 | ₩52,820 | +0.20% | 11만 |
|---|
| 2026.07.31 | ₩51,963 | ₩52,311 | ₩51,736 | ₩51,937 | -0.05% | 72만 |
|---|
| 2026.07.30 | ₩51,615 | ₩51,937 | ₩51,575 | ₩51,937 | +0.62% | 6.7천 |
|---|
| 2026.07.29 | ₩50,145 | ₩50,145 | ₩50,145 | ₩50,145 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,211 | ₩50,872 | ₩50,197 | ₩50,872 | +1.32% | 2천 |
|---|
| 2026.07.27 | ₩52,726 | ₩52,739 | ₩51,468 | ₩51,923 | -1.52% | 1.2만 |
|---|
| 2026.07.24 | ₩52,365 | ₩52,545 | ₩51,789 | ₩51,947 | -0.80% | 6.1천 |
|---|
| 2026.07.23 | ₩53,529 | ₩53,555 | ₩52,913 | ₩53,052 | -0.89% | 1.3만 |
|---|
| 2026.07.22 | ₩53,930 | ₩54,010 | ₩53,716 | ₩53,806 | -0.23% | 4천 |
|---|
| 2026.07.21 | ₩54,184 | ₩54,264 | ₩54,184 | ₩54,264 | +0.15% | 1.4천 |
|---|
| 2026.07.20 | ₩53,636 | ₩53,636 | ₩52,612 | ₩52,612 | -1.91% | 800 |
|---|
| 2026.07.17 | ₩52,418 | ₩53,127 | ₩52,418 | ₩52,743 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩54,111 | ₩54,111 | ₩53,068 | ₩53,068 | -1.93% | 700 |
|---|
| 2026.07.15 | ₩54,907 | ₩55,003 | ₩54,907 | ₩55,003 | +0.18% | 700 |
|---|
| 2026.07.14 | ₩55,081 | ₩55,535 | ₩55,081 | ₩55,375 | +0.53% | 5.3천 |
|---|
| 2026.07.13 | ₩54,666 | ₩54,893 | ₩54,184 | ₩54,465 | -0.37% | 2.1만 |
|---|
| 2026.07.10 | ₩55,990 | ₩55,990 | ₩55,522 | ₩55,602 | -0.69% | 900 |
|---|
| 2026.07.09 | ₩56,164 | ₩56,298 | ₩56,151 | ₩56,151 | -0.02% | 6천 |
|---|
| 2026.07.08 | ₩54,251 | ₩54,571 | ₩54,251 | ₩54,571 | +0.59% | 600 |
|---|
| 2026.07.07 | ₩54,157 | ₩54,840 | ₩54,131 | ₩54,313 | +0.29% | 14.8만 |
|---|
| 2026.07.06 | ₩55,830 | ₩56,244 | ₩55,803 | ₩55,803 | -0.05% | 8.4천 |
|---|
| 2026.07.02 | ₩54,492 | ₩54,721 | ₩54,278 | ₩54,721 | +0.42% | 1.8만 |
|---|
| 2026.07.01 | ₩56,244 | ₩56,352 | ₩55,683 | ₩55,683 | -1.00% | 5.9만 |
|---|
| 2026.06.30 | ₩56,459 | ₩56,927 | ₩56,459 | ₩56,806 | +0.62% | 8.5만 |
|---|
| 2026.06.29 | ₩54,773 | ₩55,642 | ₩53,863 | ₩55,551 | +1.42% | 1.9천 |
|---|
| 2026.06.26 | ₩53,930 | ₩54,077 | ₩53,649 | ₩53,943 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩55,749 | ₩55,749 | ₩54,532 | ₩54,599 | -2.06% | 1.3만 |
|---|
| 2026.06.24 | ₩55,147 | ₩55,147 | ₩53,876 | ₩54,389 | -1.38% | 3.7천 |
|---|
| 2026.06.23 | ₩54,666 | ₩55,107 | ₩54,480 | ₩54,480 | -0.34% | 3.3만 |
|---|
| 2026.06.22 | ₩57,261 | ₩57,261 | ₩56,325 | ₩56,563 | -1.22% | 2.8만 |
|---|
| 2026.06.18 | ₩55,790 | ₩56,358 | ₩55,790 | ₩56,358 | +1.02% | 9천 |
|---|
| 2026.06.17 | ₩55,040 | ₩55,776 | ₩54,652 | ₩54,853 | -0.34% | 21.4만 |
|---|
| 2026.06.16 | ₩56,218 | ₩56,218 | ₩54,519 | ₩54,586 | -2.90% | 2만 |
|---|
| 2026.06.15 | ₩55,709 | ₩56,191 | ₩55,709 | ₩56,121 | +0.74% | 209.2만 |
|---|
| 2026.06.12 | ₩53,288 | ₩54,097 | ₩53,114 | ₩53,894 | +1.14% | 1.1천 |
|---|
| 2026.06.11 | ₩51,776 | ₩53,273 | ₩51,776 | ₩53,273 | +2.89% | 1.9천 |
|---|
| 2026.06.10 | ₩50,934 | ₩50,934 | ₩50,934 | ₩50,934 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩52,097 | ₩52,097 | ₩51,515 | ₩52,065 | -0.06% | 1.6천 |
|---|
| 2026.06.08 | ₩53,549 | ₩53,549 | ₩52,820 | ₩52,820 | -1.36% | 500 |
|---|
| 2026.06.05 | ₩54,331 | ₩54,331 | ₩52,072 | ₩52,072 | -4.16% | 3천 |
|---|
| 2026.06.04 | ₩54,545 | ₩55,523 | ₩54,545 | ₩55,523 | +1.79% | 2.1천 |
|---|
| 2026.06.03 | ₩55,830 | ₩55,856 | ₩55,589 | ₩55,843 | +0.02% | 3.2천 |
|---|
| 2026.06.02 | ₩55,683 | ₩56,258 | ₩55,683 | ₩56,231 | +0.99% | 2.3천 |
|---|
| 2026.06.01 | ₩55,883 | ₩55,883 | ₩55,562 | ₩55,562 | -0.57% | 1.7천 |
|---|
| 2026.05.29 | ₩54,706 | ₩55,012 | ₩54,278 | ₩55,012 | +0.56% | 4.3만 |
|---|
| 2026.05.28 | ₩53,662 | ₩54,532 | ₩53,662 | ₩54,438 | +1.45% | 3.7천 |
|---|
| 2026.05.27 | ₩52,913 | ₩52,967 | ₩52,853 | ₩52,853 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩53,395 | ₩53,462 | ₩53,395 | ₩53,462 | +0.13% | 4.1천 |
|---|
| 2026.05.22 | ₩52,753 | ₩52,753 | ₩52,276 | ₩52,276 | -0.90% | 1.4천 |
|---|
| 2026.05.21 | ₩51,174 | ₩51,904 | ₩51,174 | ₩51,900 | +1.42% | 2.5천 |
|---|
| 2026.05.20 | ₩49,809 | ₩51,049 | ₩49,809 | ₩51,049 | +2.49% | 1.9천 |
|---|
| 2026.05.19 | ₩49,515 | ₩49,515 | ₩49,289 | ₩49,289 | -0.46% | 1.1천 |
|---|
| 2026.05.18 | ₩49,435 | ₩49,760 | ₩49,287 | ₩49,760 | +0.66% | 700 |
|---|
| 2026.05.15 | ₩50,532 | ₩50,532 | ₩50,216 | ₩50,216 | -0.62% | 4.1천 |
|---|
| 2026.05.14 | ₩50,960 | ₩51,891 | ₩50,960 | ₩51,891 | +1.83% | 7.3천 |
|---|
| 2026.05.13 | ₩50,291 | ₩50,946 | ₩50,291 | ₩50,756 | +0.93% | 2.9만 |
|---|
| 2026.05.12 | ₩50,679 | ₩50,679 | ₩49,167 | ₩50,149 | -1.05% | 2.1천 |
|---|
| 2026.05.11 | ₩51,094 | ₩51,201 | ₩51,068 | ₩51,068 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩50,157 | ₩50,320 | ₩50,157 | ₩50,320 | +0.33% | 2.4천 |
|---|
| 2026.05.07 | ₩48,886 | ₩49,043 | ₩48,886 | ₩49,043 | +0.32% | 300 |
|---|
| 2026.05.06 | ₩49,381 | ₩50,057 | ₩49,381 | ₩50,057 | +1.37% | 8.6천 |
|---|
| 2026.05.05 | ₩48,177 | ₩48,271 | ₩48,081 | ₩48,081 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩47,978 | ₩47,978 | ₩47,978 | ₩47,978 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩48,150 | ₩48,271 | ₩48,087 | ₩48,087 | -0.13% | 8.4천 |
|---|
| 2026.04.30 | ₩47,457 | ₩47,855 | ₩47,361 | ₩47,855 | +0.84% | 1천 |
|---|
| 2026.04.29 | ₩46,652 | ₩46,786 | ₩46,451 | ₩46,677 | +0.05% | 3.1천 |
|---|
| 2026.04.28 | ₩47,200 | ₩47,200 | ₩46,711 | ₩46,711 | -1.04% | 1.3천 |
|---|
| 2026.04.27 | ₩48,137 | ₩48,338 | ₩48,057 | ₩48,338 | +0.42% | 1.2만 |
|---|
| 2026.04.24 | ₩48,776 | ₩48,776 | ₩48,776 | ₩48,776 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩47,930 | ₩47,930 | ₩47,307 | ₩47,307 | -1.30% | 100 |
|---|
| 2026.04.22 | ₩47,709 | ₩47,860 | ₩47,602 | ₩47,860 | +0.32% | 5.3천 |
|---|
| 2026.04.21 | ₩47,508 | ₩47,669 | ₩46,845 | ₩46,845 | -1.40% | 9.6천 |
|---|
| 2026.04.20 | ₩47,120 | ₩47,309 | ₩47,120 | ₩47,309 | +0.40% | 6.2천 |
|---|
| 2026.04.17 | ₩47,000 | ₩47,039 | ₩47,000 | ₩47,039 | +0.08% | 300 |
|---|
| 2026.04.16 | ₩45,863 | ₩46,201 | ₩45,863 | ₩46,201 | +0.74% | 3천 |
|---|
| 2026.04.15 | ₩45,141 | ₩45,710 | ₩45,141 | ₩45,710 | +1.26% | 1.1천 |
|---|
| 2026.04.14 | ₩44,792 | ₩44,909 | ₩44,792 | ₩44,909 | +0.26% | 1.2천 |
|---|
| 2026.04.13 | ₩43,267 | ₩44,153 | ₩43,267 | ₩44,153 | +2.05% | 200 |
|---|
| 2026.04.10 | ₩43,160 | ₩43,168 | ₩43,160 | ₩43,168 | +0.02% | 3.2천 |
|---|
| 2026.04.09 | ₩43,374 | ₩43,374 | ₩43,173 | ₩43,195 | -0.41% | 4천 |
|---|
| 2026.04.08 | ₩43,476 | ₩43,476 | ₩43,476 | ₩43,476 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,621 | ₩41,987 | ₩41,555 | ₩41,987 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,715 | ₩41,814 | ₩41,715 | ₩41,814 | +0.24% | 200 |
|---|
| 2026.04.01 | ₩41,996 | ₩41,996 | ₩41,683 | ₩41,683 | -0.75% | 500 |
|---|
| 2026.03.31 | ₩39,962 | ₩41,057 | ₩39,962 | ₩41,057 | +2.74% | 700 |
|---|
| 2026.03.30 | ₩39,735 | ₩39,736 | ₩39,360 | ₩39,360 | -0.94% | 1.9천 |
|---|
| 2026.03.27 | ₩40,163 | ₩40,163 | ₩40,084 | ₩40,084 | -0.20% | 1.2천 |
|---|
| 2026.03.26 | ₩42,277 | ₩42,277 | ₩41,187 | ₩41,187 | -2.58% | 600 |
|---|
| 2026.03.25 | ₩42,719 | ₩42,986 | ₩42,605 | ₩42,621 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩41,782 | ₩42,103 | ₩41,742 | ₩41,932 | +0.36% | 8.4천 |
|---|
| 2026.03.23 | ₩42,665 | ₩42,665 | ₩42,360 | ₩42,360 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩42,170 | ₩42,183 | ₩41,500 | ₩41,500 | -1.59% | 5.5천 |
|---|
| 2026.03.19 | ₩42,310 | ₩42,628 | ₩42,310 | ₩42,628 | +0.75% | 500 |
|---|
| 2026.03.18 | ₩42,719 | ₩42,719 | ₩42,525 | ₩42,525 | -0.45% | 300 |
|---|
| 2026.03.17 | ₩42,999 | ₩43,106 | ₩42,719 | ₩42,858 | -0.33% | 900 |
|---|
| 2026.03.16 | ₩42,324 | ₩42,324 | ₩42,324 | ₩42,324 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,638 | ₩41,638 | ₩41,638 | ₩41,638 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,277 | ₩42,277 | ₩41,932 | ₩41,932 | -0.82% | 300 |
|---|
| 2026.03.11 | ₩42,985 | ₩42,985 | ₩42,985 | ₩42,985 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,414 | ₩43,414 | ₩42,895 | ₩42,895 | -1.20% | 600 |
|---|
| 2026.03.09 | ₩42,545 | ₩43,339 | ₩42,545 | ₩43,339 | +1.87% | 500 |
|---|
| 2026.03.06 | ₩43,066 | ₩43,066 | ₩42,598 | ₩42,598 | -1.09% | 2.8천 |
|---|
| 2026.03.05 | ₩43,093 | ₩43,509 | ₩43,093 | ₩43,509 | +0.97% | 300 |
|---|
| 2026.03.04 | ₩43,321 | ₩43,470 | ₩43,321 | ₩43,470 | +0.35% | 600 |
|---|
| 2026.03.03 | ₩42,103 | ₩42,812 | ₩42,103 | ₩42,646 | +1.29% | 1.4천 |
|---|
| 2026.03.02 | ₩42,892 | ₩43,200 | ₩42,892 | ₩43,200 | +0.72% | 400 |
|---|
| 2026.02.27 | ₩42,518 | ₩42,776 | ₩42,518 | ₩42,776 | +0.61% | 200 |
|---|
| 2026.02.26 | ₩43,722 | ₩43,722 | ₩43,414 | ₩43,504 | -0.50% | 1.4천 |
|---|
| 2026.02.25 | ₩43,361 | ₩43,829 | ₩43,361 | ₩43,816 | +1.05% | 1.8천 |
|---|
| 2026.02.24 | ₩43,013 | ₩43,013 | ₩42,842 | ₩42,883 | -0.30% | 1.2천 |
|---|
| 2026.02.23 | ₩42,438 | ₩42,438 | ₩41,969 | ₩42,143 | -0.69% | 1.3천 |
|---|
| 2026.02.20 | ₩43,441 | ₩43,666 | ₩43,013 | ₩43,040 | -0.92% | 6천 |
|---|
| 2026.02.19 | ₩42,986 | ₩43,018 | ₩42,759 | ₩43,018 | +0.07% | 1.5천 |
|---|
| 2026.02.18 | ₩42,491 | ₩43,240 | ₩42,491 | ₩43,080 | +1.39% | 1.3천 |
|---|
| 2026.02.17 | ₩42,237 | ₩42,395 | ₩41,611 | ₩42,395 | +0.37% | 900 |
|---|
| 2026.02.13 | ₩42,531 | ₩42,558 | ₩42,162 | ₩42,162 | -0.87% | 4.2천 |
|---|
| 2026.02.12 | ₩42,478 | ₩42,478 | ₩41,664 | ₩41,664 | -1.91% | 200 |
|---|
| 2026.02.11 | ₩43,976 | ₩43,976 | ₩42,531 | ₩42,871 | -2.51% | 4.6천 |
|---|
| 2026.02.10 | ₩43,829 | ₩43,949 | ₩43,398 | ₩43,398 | -0.98% | 1.3천 |
|---|
| 2026.02.09 | ₩42,625 | ₩43,461 | ₩42,625 | ₩43,310 | +1.61% | 1.5천 |
|---|
| 2026.02.06 | ₩42,531 | ₩42,654 | ₩42,504 | ₩42,654 | +0.29% | 7천 |
|---|
| 2026.02.05 | ₩41,555 | ₩41,555 | ₩40,839 | ₩40,895 | -1.59% | 1.1천 |
|---|
| 2026.02.04 | ₩42,571 | ₩42,571 | ₩41,678 | ₩41,678 | -2.10% | 4천 |
|---|
| 2026.02.03 | ₩44,485 | ₩44,485 | ₩42,772 | ₩43,408 | -2.42% | 6.5천 |
|---|
| 2026.02.02 | ₩45,448 | ₩45,448 | ₩44,966 | ₩44,982 | -1.02% | 1.4천 |
|---|
| 2026.01.30 | ₩46,023 | ₩46,023 | ₩45,416 | ₩45,416 | -1.32% | 3.5천 |
|---|
| 2026.01.29 | ₩47,120 | ₩47,147 | ₩45,755 | ₩46,598 | -1.11% | 4.1천 |
|---|
| 2026.01.28 | ₩47,695 | ₩47,736 | ₩47,670 | ₩47,670 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩47,722 | ₩47,936 | ₩47,722 | ₩47,734 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩47,816 | ₩47,816 | ₩47,698 | ₩47,698 | -0.25% | 7.2천 |
|---|
| 2026.01.23 | ₩47,769 | ₩47,829 | ₩47,642 | ₩47,703 | -0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩47,532 | ₩47,532 | ₩47,532 | ₩47,532 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩47,214 | ₩47,401 | ₩47,040 | ₩47,202 | -0.03% | 4.5천 |
|---|
| 2026.01.20 | ₩47,535 | ₩47,535 | ₩47,000 | ₩47,000 | -1.13% | 1.1천 |
|---|
| 2026.01.16 | ₩47,976 | ₩48,150 | ₩47,829 | ₩48,015 | +0.08% | 1천 |
|---|
| 2026.01.15 | ₩48,672 | ₩48,672 | ₩47,982 | ₩47,982 | -1.42% | 200 |
|---|
| 2026.01.14 | ₩47,602 | ₩47,950 | ₩47,602 | ₩47,950 | +0.73% | 4.8천 |
|---|
| 2026.01.13 | ₩48,645 | ₩48,833 | ₩48,538 | ₩48,688 | +0.09% | 3천 |
|---|
| 2026.01.12 | ₩48,886 | ₩48,886 | ₩48,759 | ₩48,759 | -0.26% | 1.4천 |
|---|
| 2026.01.09 | ₩48,619 | ₩48,819 | ₩48,619 | ₩48,782 | +0.34% | 5.3천 |
|---|
| 2026.01.08 | ₩48,485 | ₩48,485 | ₩48,418 | ₩48,483 | -0.00% | 800 |
|---|
| 2026.01.07 | ₩49,140 | ₩49,140 | ₩49,140 | ₩49,140 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩49,020 | ₩49,393 | ₩48,926 | ₩49,393 | +0.76% | 2.7천 |
|---|
| 2026.01.05 | ₩48,766 | ₩48,792 | ₩48,756 | ₩48,756 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩47,856 | ₩47,856 | ₩47,361 | ₩47,536 | -0.67% | 9천 |
|---|
| 2025.12.31 | ₩47,615 | ₩47,615 | ₩47,435 | ₩47,435 | -0.38% | 800 |
|---|
| 2025.12.30 | ₩48,043 | ₩48,043 | ₩47,922 | ₩47,922 | -0.25% | 300 |
|---|
| 2025.12.29 | ₩48,030 | ₩48,190 | ₩48,030 | ₩48,113 | +0.17% | 8.9천 |
|---|
| 2025.12.26 | ₩48,471 | ₩48,471 | ₩48,366 | ₩48,366 | -0.22% | 300 |
|---|
| 2025.12.24 | ₩48,469 | ₩48,469 | ₩48,469 | ₩48,469 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,137 | ₩48,471 | ₩48,137 | ₩48,429 | +0.61% | 1.9천 |
|---|
| 2025.12.22 | ₩48,418 | ₩48,418 | ₩48,311 | ₩48,375 | -0.09% | 1.9천 |
|---|
| 2025.12.19 | ₩47,829 | ₩47,923 | ₩47,829 | ₩47,923 | +0.20% | 1.1천 |
|---|
| 2025.12.18 | ₩47,736 | ₩47,736 | ₩47,283 | ₩47,283 | -0.95% | 1.8천 |
|---|
| 2025.12.17 | ₩46,799 | ₩46,799 | ₩46,418 | ₩46,418 | -0.81% | 700 |
|---|
| 2025.12.16 | ₩47,053 | ₩47,559 | ₩47,013 | ₩47,559 | +1.07% | 1.1천 |
|---|
| 2025.12.15 | ₩47,468 | ₩47,468 | ₩47,144 | ₩47,144 | -0.68% | 700 |
|---|
| 2025.12.12 | ₩49,073 | ₩49,073 | ₩47,839 | ₩47,839 | -2.52% | 1.3만 |
|---|
| 2025.12.11 | ₩48,779 | ₩49,186 | ₩48,659 | ₩49,186 | +0.83% | 1.2만 |
|---|
| 2025.12.10 | ₩49,114 | ₩49,491 | ₩49,073 | ₩49,491 | +0.77% | 1.5천 |
|---|
| 2025.12.09 | ₩49,502 | ₩49,582 | ₩49,417 | ₩49,417 | -0.17% | 3.1천 |
|---|
| 2025.12.08 | ₩49,207 | ₩49,257 | ₩49,207 | ₩49,257 | +0.10% | 800 |
|---|
| 2025.12.05 | ₩48,886 | ₩48,926 | ₩48,833 | ₩48,898 | +0.02% | 3.1천 |
|---|
| 2025.12.04 | ₩48,404 | ₩48,685 | ₩48,404 | ₩48,665 | +0.54% | 5.7천 |
|---|
| 2025.12.03 | ₩48,003 | ₩48,545 | ₩48,003 | ₩48,536 | +1.11% | 1.3천 |
|---|
| 2025.12.02 | ₩47,986 | ₩48,284 | ₩47,986 | ₩48,077 | +0.19% | 800 |
|---|
| 2025.12.01 | ₩47,583 | ₩47,583 | ₩47,583 | ₩47,583 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,936 | ₩47,936 | ₩47,884 | ₩47,884 | -0.11% | 500 |
|---|
| 2025.11.26 | ₩47,615 | ₩47,615 | ₩47,511 | ₩47,511 | -0.22% | 1.4천 |
|---|
| 2025.11.25 | ₩45,608 | ₩46,874 | ₩45,608 | ₩46,874 | +2.78% | 400 |
|---|
| 2025.11.24 | ₩46,358 | ₩46,507 | ₩46,358 | ₩46,507 | +0.32% | 1.7천 |
|---|
| 2025.11.21 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,722 | ₩47,722 | ₩45,202 | ₩45,202 | -5.28% | 1.8천 |
|---|
| 2025.11.19 | ₩47,294 | ₩47,294 | ₩46,719 | ₩46,858 | -0.92% | 1.3천 |
|---|
| 2025.11.18 | ₩46,531 | ₩46,866 | ₩46,531 | ₩46,594 | +0.14% | 2.2천 |
|---|
| 2025.11.17 | ₩47,389 | ₩47,389 | ₩47,119 | ₩47,119 | -0.57% | 1.1천 |
|---|
| 2025.11.14 | ₩47,615 | ₩48,097 | ₩47,615 | ₩47,889 | +0.58% | 600 |
|---|
| 2025.11.13 | ₩47,802 | ₩47,905 | ₩47,802 | ₩47,905 | +0.22% | 500 |
|---|
| 2025.11.12 | ₩49,582 | ₩49,688 | ₩49,582 | ₩49,688 | +0.21% | 2.8천 |
|---|
| 2025.11.11 | ₩49,876 | ₩49,876 | ₩49,464 | ₩49,555 | -0.64% | 1.4천 |
|---|
| 2025.11.10 | ₩50,010 | ₩50,105 | ₩50,010 | ₩50,105 | +0.19% | 1.5천 |
|---|
| 2025.11.07 | ₩48,712 | ₩48,821 | ₩48,712 | ₩48,821 | +0.22% | 500 |
|---|
| 2025.11.06 | ₩49,809 | ₩49,809 | ₩48,762 | ₩48,762 | -2.10% | 4.5천 |
|---|
| 2025.11.05 | ₩49,609 | ₩50,492 | ₩49,609 | ₩50,244 | +1.28% | 2.3천 |
|---|
| 2025.11.04 | ₩50,825 | ₩50,825 | ₩49,820 | ₩49,820 | -1.98% | 1.1천 |
|---|
| 2025.11.03 | ₩51,842 | ₩51,856 | ₩51,787 | ₩51,801 | -0.08% | 1천 |
|---|
| 2025.10.31 | ₩51,816 | ₩51,829 | ₩51,281 | ₩51,543 | -0.53% | 5.6천 |
|---|
| 2025.10.30 | ₩51,669 | ₩51,669 | ₩51,032 | ₩51,032 | -1.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,258 | ₩52,258 | ₩51,923 | ₩51,958 | -0.57% | 4.4천 |
|---|
| 2025.10.28 | ₩51,843 | ₩51,910 | ₩51,776 | ₩51,842 | -0.00% | 2.8천 |
|---|
| 2025.10.27 | ₩51,682 | ₩51,914 | ₩51,682 | ₩51,914 | +0.45% | 100 |
|---|
| 2025.10.24 | ₩51,161 | ₩51,179 | ₩50,985 | ₩50,985 | -0.34% | 2.8천 |
|---|
| 2025.10.23 | ₩49,863 | ₩50,256 | ₩49,863 | ₩50,256 | +0.79% | 4.3천 |
|---|
| 2025.10.22 | ₩49,716 | ₩49,716 | ₩48,846 | ₩49,123 | -1.19% | 700 |
|---|
| 2025.10.21 | ₩49,358 | ₩49,742 | ₩49,358 | ₩49,531 | +0.35% | 800 |
|---|
| 2025.10.20 | ₩49,662 | ₩49,662 | ₩49,528 | ₩49,528 | -0.27% | 2.6천 |
|---|
| 2025.10.17 | ₩48,768 | ₩48,768 | ₩48,768 | ₩48,768 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩48,886 | ₩48,886 | ₩48,619 | ₩48,822 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩49,395 | ₩49,609 | ₩49,063 | ₩49,063 | -0.67% | 1.6천 |
|---|
| 2025.10.14 | ₩48,271 | ₩49,127 | ₩48,271 | ₩48,643 | +0.77% | 500 |
|---|
| 2025.10.13 | ₩48,966 | ₩49,234 | ₩48,926 | ₩49,205 | +0.49% | 6.4천 |
|---|
| 2025.10.10 | ₩50,010 | ₩50,010 | ₩47,887 | ₩47,887 | -4.25% | 400 |
|---|