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 | ₩56,365 | ₩56,472 | ₩56,124 | ₩56,450 | +0.15% | 1.4천 |
| 2026.10.08 | ₩56,191 | ₩56,191 | ₩55,265 | ₩55,561 | -1.12% | 4.4만 |
| 2026.10.07 | ₩56,513 | ₩56,875 | ₩56,513 | ₩56,767 | +0.45% | 1천 |
| 2026.10.06 | ₩57,291 | ₩57,304 | ₩56,982 | ₩56,985 | -0.53% | 8천 |
| 2026.10.05 | ₩56,218 | ₩56,553 | ₩56,177 | ₩56,485 | +0.47% | 4천 |
| 2026.10.02 | ₩56,137 | ₩56,244 | ₩55,856 | ₩55,856 | -0.50% | 8.5천 |
| 2026.10.01 | ₩54,997 | ₩55,359 | ₩54,997 | ₩55,252 | +0.46% | 1.2만 |
| 2026.09.30 | ₩55,051 | ₩55,051 | ₩54,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,810 |
| -0.44% |
| 12.1만 |
| 2026.09.29 | ₩54,970 | ₩55,051 | ₩54,930 | ₩55,038 | +0.12% | 1.1만 |
|---|
| 2026.09.28 | ₩54,206 | ₩54,622 | ₩54,206 | ₩54,449 | +0.45% | 1.1만 |
|---|
| 2026.09.25 | ₩54,903 | ₩55,225 | ₩54,903 | ₩55,064 | +0.29% | 2.7만 |
|---|
| 2026.09.24 | ₩54,622 | ₩54,910 | ₩54,622 | ₩54,793 | +0.31% | 1.8만 |
|---|
| 2026.09.23 | ₩54,944 | ₩55,105 | ₩54,944 | ₩55,055 | +0.20% | 3만 |
|---|
| 2026.09.22 | ₩55,601 | ₩55,849 | ₩55,601 | ₩55,849 | +0.45% | 4.4천 |
|---|
| 2026.09.21 | ₩54,984 | ₩55,279 | ₩54,984 | ₩55,279 | +0.54% | 1.8천 |
|---|
| 2026.09.18 | ₩53,214 | ₩53,589 | ₩53,214 | ₩53,536 | +0.60% | 2.5천 |
|---|
| 2026.09.17 | ₩53,281 | ₩53,281 | ₩53,169 | ₩53,169 | -0.21% | 5.5만 |
|---|
| 2026.09.16 | ₩52,919 | ₩52,919 | ₩52,386 | ₩52,386 | -1.01% | 500 |
|---|
| 2026.09.15 | ₩52,224 | ₩52,224 | ₩52,224 | ₩52,224 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,677 | ₩52,811 | ₩52,677 | ₩52,811 | +0.25% | 1.3천 |
|---|
| 2026.09.11 | ₩53,817 | ₩53,857 | ₩53,632 | ₩53,648 | -0.31% | 5.1만 |
|---|
| 2026.09.10 | ₩53,817 | ₩53,817 | ₩53,171 | ₩53,171 | -1.20% | 1.8천 |
|---|
| 2026.09.09 | ₩54,246 | ₩54,246 | ₩53,994 | ₩53,994 | -0.46% | 2천 |
|---|
| 2026.09.08 | ₩55,346 | ₩55,346 | ₩54,934 | ₩54,934 | -0.74% | 600 |
|---|
| 2026.09.04 | ₩54,756 | ₩54,850 | ₩54,756 | ₩54,850 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩54,340 | ₩54,649 | ₩54,193 | ₩54,649 | +0.57% | 1.2천 |
|---|
| 2026.09.02 | ₩53,536 | ₩53,804 | ₩53,536 | ₩53,777 | +0.45% | 4만 |
|---|
| 2026.09.01 | ₩53,603 | ₩53,629 | ₩53,361 | ₩53,443 | -0.30% | 4.1천 |
|---|
| 2026.08.31 | ₩54,273 | ₩54,529 | ₩54,260 | ₩54,529 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩55,480 | ₩55,480 | ₩54,568 | ₩54,568 | -1.64% | 2.7천 |
|---|
| 2026.08.27 | ₩55,359 | ₩55,666 | ₩55,359 | ₩55,666 | +0.55% | 3.7만 |
|---|
| 2026.08.26 | ₩54,999 | ₩55,011 | ₩54,878 | ₩54,878 | -0.22% | 5.1천 |
|---|
| 2026.08.25 | ₩55,078 | ₩55,078 | ₩54,917 | ₩55,052 | -0.05% | 1.8천 |
|---|
| 2026.08.24 | ₩54,447 | ₩54,488 | ₩54,072 | ₩54,316 | -0.24% | 5.1천 |
|---|
| 2026.08.21 | ₩55,118 | ₩55,306 | ₩55,091 | ₩55,229 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩54,810 | ₩54,979 | ₩54,702 | ₩54,832 | +0.04% | 1.6천 |
|---|
| 2026.08.19 | ₩55,386 | ₩55,386 | ₩54,796 | ₩55,105 | -0.51% | 5천 |
|---|
| 2026.08.18 | ₩55,815 | ₩55,829 | ₩55,359 | ₩55,400 | -0.74% | 2.7천 |
|---|
| 2026.08.17 | ₩57,156 | ₩57,478 | ₩57,016 | ₩57,016 | -0.25% | 3.4천 |
|---|
| 2026.08.14 | ₩57,170 | ₩57,197 | ₩56,928 | ₩57,044 | -0.22% | 6.6천 |
|---|
| 2026.08.13 | ₩57,009 | ₩57,264 | ₩56,953 | ₩56,953 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩56,593 | ₩56,593 | ₩56,285 | ₩56,361 | -0.41% | 3.6천 |
|---|
| 2026.08.11 | ₩55,695 | ₩55,695 | ₩55,292 | ₩55,451 | -0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩55,909 | ₩55,963 | ₩55,547 | ₩55,547 | -0.65% | 3.5만 |
|---|
| 2026.08.07 | ₩55,923 | ₩55,923 | ₩55,467 | ₩55,858 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩54,595 | ₩55,346 | ₩54,595 | ₩54,742 | +0.27% | 5.9천 |
|---|
| 2026.08.05 | ₩54,582 | ₩55,024 | ₩54,582 | ₩54,689 | +0.20% | 1.8만 |
|---|
| 2026.08.04 | ₩54,139 | ₩54,850 | ₩53,965 | ₩54,622 | +0.89% | 1.9만 |
|---|
| 2026.08.03 | ₩52,838 | ₩53,160 | ₩52,838 | ₩52,945 | +0.20% | 11만 |
|---|
| 2026.07.31 | ₩52,087 | ₩52,436 | ₩51,859 | ₩52,060 | -0.05% | 72만 |
|---|
| 2026.07.30 | ₩51,738 | ₩52,060 | ₩51,698 | ₩52,060 | +0.62% | 6.7천 |
|---|
| 2026.07.29 | ₩50,265 | ₩50,265 | ₩50,265 | ₩50,265 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,330 | ₩50,993 | ₩50,317 | ₩50,993 | +1.32% | 2천 |
|---|
| 2026.07.27 | ₩52,852 | ₩52,865 | ₩51,591 | ₩52,047 | -1.52% | 1.2만 |
|---|
| 2026.07.24 | ₩52,489 | ₩52,671 | ₩51,913 | ₩52,071 | -0.80% | 6.1천 |
|---|
| 2026.07.23 | ₩53,656 | ₩53,683 | ₩53,039 | ₩53,179 | -0.89% | 1.3만 |
|---|
| 2026.07.22 | ₩54,059 | ₩54,139 | ₩53,844 | ₩53,934 | -0.23% | 4천 |
|---|
| 2026.07.21 | ₩54,313 | ₩54,394 | ₩54,313 | ₩54,394 | +0.15% | 1.4천 |
|---|
| 2026.07.20 | ₩53,763 | ₩53,763 | ₩52,738 | ₩52,738 | -1.91% | 800 |
|---|
| 2026.07.17 | ₩52,543 | ₩53,254 | ₩52,543 | ₩52,869 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩54,240 | ₩54,240 | ₩53,195 | ₩53,195 | -1.93% | 700 |
|---|
| 2026.07.15 | ₩55,038 | ₩55,134 | ₩55,038 | ₩55,134 | +0.18% | 700 |
|---|
| 2026.07.14 | ₩55,212 | ₩55,668 | ₩55,212 | ₩55,507 | +0.53% | 5.3천 |
|---|
| 2026.07.13 | ₩54,796 | ₩55,024 | ₩54,313 | ₩54,595 | -0.37% | 2.1만 |
|---|
| 2026.07.10 | ₩56,124 | ₩56,124 | ₩55,654 | ₩55,735 | -0.69% | 900 |
|---|
| 2026.07.09 | ₩56,298 | ₩56,432 | ₩56,285 | ₩56,285 | -0.02% | 6천 |
|---|
| 2026.07.08 | ₩54,380 | ₩54,701 | ₩54,380 | ₩54,701 | +0.59% | 600 |
|---|
| 2026.07.07 | ₩54,287 | ₩54,970 | ₩54,260 | ₩54,442 | +0.29% | 14.8만 |
|---|
| 2026.07.06 | ₩55,963 | ₩56,379 | ₩55,936 | ₩55,936 | -0.05% | 8.4천 |
|---|
| 2026.07.02 | ₩54,622 | ₩54,851 | ₩54,407 | ₩54,851 | +0.42% | 1.8만 |
|---|
| 2026.07.01 | ₩56,379 | ₩56,486 | ₩55,815 | ₩55,815 | -1.00% | 5.9만 |
|---|
| 2026.06.30 | ₩56,593 | ₩57,063 | ₩56,593 | ₩56,942 | +0.62% | 8.5만 |
|---|
| 2026.06.29 | ₩54,903 | ₩55,775 | ₩53,991 | ₩55,684 | +1.42% | 1.9천 |
|---|
| 2026.06.26 | ₩54,059 | ₩54,206 | ₩53,777 | ₩54,072 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩55,882 | ₩55,882 | ₩54,662 | ₩54,729 | -2.06% | 1.3만 |
|---|
| 2026.06.24 | ₩55,279 | ₩55,279 | ₩54,005 | ₩54,519 | -1.38% | 3.7천 |
|---|
| 2026.06.23 | ₩54,796 | ₩55,239 | ₩54,610 | ₩54,610 | -0.34% | 3.3만 |
|---|
| 2026.06.22 | ₩57,398 | ₩57,398 | ₩56,459 | ₩56,698 | -1.22% | 2.8만 |
|---|
| 2026.06.18 | ₩55,923 | ₩56,493 | ₩55,923 | ₩56,493 | +1.02% | 9천 |
|---|
| 2026.06.17 | ₩55,172 | ₩55,909 | ₩54,783 | ₩54,984 | -0.34% | 21.4만 |
|---|
| 2026.06.16 | ₩56,352 | ₩56,352 | ₩54,649 | ₩54,716 | -2.90% | 2만 |
|---|
| 2026.06.15 | ₩55,842 | ₩56,325 | ₩55,842 | ₩56,255 | +0.74% | 209.2만 |
|---|
| 2026.06.12 | ₩53,415 | ₩54,226 | ₩53,240 | ₩54,022 | +1.14% | 1.1천 |
|---|
| 2026.06.11 | ₩51,899 | ₩53,400 | ₩51,899 | ₩53,400 | +2.89% | 1.9천 |
|---|
| 2026.06.10 | ₩51,056 | ₩51,056 | ₩51,056 | ₩51,056 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩52,221 | ₩52,221 | ₩51,638 | ₩52,189 | -0.06% | 1.6천 |
|---|
| 2026.06.08 | ₩53,676 | ₩53,676 | ₩52,945 | ₩52,945 | -1.36% | 500 |
|---|
| 2026.06.05 | ₩54,461 | ₩54,461 | ₩52,196 | ₩52,196 | -4.16% | 3천 |
|---|
| 2026.06.04 | ₩54,675 | ₩55,656 | ₩54,675 | ₩55,656 | +1.79% | 2.1천 |
|---|
| 2026.06.03 | ₩55,963 | ₩55,990 | ₩55,721 | ₩55,976 | +0.02% | 3.2천 |
|---|
| 2026.06.02 | ₩55,815 | ₩56,392 | ₩55,815 | ₩56,365 | +0.99% | 2.3천 |
|---|
| 2026.06.01 | ₩56,016 | ₩56,016 | ₩55,695 | ₩55,695 | -0.57% | 1.7천 |
|---|
| 2026.05.29 | ₩54,836 | ₩55,143 | ₩54,407 | ₩55,143 | +0.56% | 4.3만 |
|---|
| 2026.05.28 | ₩53,790 | ₩54,662 | ₩53,790 | ₩54,568 | +1.45% | 3.7천 |
|---|
| 2026.05.27 | ₩53,039 | ₩53,093 | ₩52,979 | ₩52,979 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩53,522 | ₩53,589 | ₩53,522 | ₩53,589 | +0.13% | 4.1천 |
|---|
| 2026.05.22 | ₩52,878 | ₩52,878 | ₩52,401 | ₩52,401 | -0.90% | 1.4천 |
|---|
| 2026.05.21 | ₩51,296 | ₩52,028 | ₩51,296 | ₩52,024 | +1.42% | 2.5천 |
|---|
| 2026.05.20 | ₩49,928 | ₩51,171 | ₩49,928 | ₩51,171 | +2.49% | 1.9천 |
|---|
| 2026.05.19 | ₩49,633 | ₩49,633 | ₩49,406 | ₩49,406 | -0.46% | 1.1천 |
|---|
| 2026.05.18 | ₩49,553 | ₩49,878 | ₩49,405 | ₩49,878 | +0.66% | 700 |
|---|
| 2026.05.15 | ₩50,652 | ₩50,652 | ₩50,336 | ₩50,336 | -0.62% | 4.1천 |
|---|
| 2026.05.14 | ₩51,081 | ₩52,015 | ₩51,081 | ₩52,015 | +1.83% | 7.3천 |
|---|
| 2026.05.13 | ₩50,411 | ₩51,068 | ₩50,411 | ₩50,878 | +0.93% | 2.9만 |
|---|
| 2026.05.12 | ₩50,800 | ₩50,800 | ₩49,284 | ₩50,269 | -1.05% | 2.1천 |
|---|
| 2026.05.11 | ₩51,215 | ₩51,323 | ₩51,190 | ₩51,190 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩50,277 | ₩50,440 | ₩50,277 | ₩50,440 | +0.33% | 2.4천 |
|---|
| 2026.05.07 | ₩49,003 | ₩49,160 | ₩49,003 | ₩49,160 | +0.32% | 300 |
|---|
| 2026.05.06 | ₩49,499 | ₩50,176 | ₩49,499 | ₩50,176 | +1.37% | 8.6천 |
|---|
| 2026.05.05 | ₩48,292 | ₩48,386 | ₩48,195 | ₩48,195 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩48,092 | ₩48,092 | ₩48,092 | ₩48,092 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩48,265 | ₩48,386 | ₩48,202 | ₩48,202 | -0.13% | 8.4천 |
|---|
| 2026.04.30 | ₩47,570 | ₩47,969 | ₩47,474 | ₩47,969 | +0.84% | 1천 |
|---|
| 2026.04.29 | ₩46,763 | ₩46,897 | ₩46,562 | ₩46,789 | +0.05% | 3.1천 |
|---|
| 2026.04.28 | ₩47,313 | ₩47,313 | ₩46,822 | ₩46,822 | -1.04% | 1.3천 |
|---|
| 2026.04.27 | ₩48,252 | ₩48,453 | ₩48,171 | ₩48,453 | +0.42% | 1.2만 |
|---|
| 2026.04.24 | ₩48,893 | ₩48,893 | ₩48,893 | ₩48,893 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,044 | ₩48,044 | ₩47,420 | ₩47,420 | -1.30% | 100 |
|---|
| 2026.04.22 | ₩47,823 | ₩47,974 | ₩47,715 | ₩47,974 | +0.32% | 5.3천 |
|---|
| 2026.04.21 | ₩47,621 | ₩47,782 | ₩46,956 | ₩46,956 | -1.40% | 9.6천 |
|---|
| 2026.04.20 | ₩47,232 | ₩47,422 | ₩47,232 | ₩47,422 | +0.40% | 6.2천 |
|---|
| 2026.04.17 | ₩47,112 | ₩47,151 | ₩47,112 | ₩47,151 | +0.08% | 300 |
|---|
| 2026.04.16 | ₩45,972 | ₩46,311 | ₩45,972 | ₩46,311 | +0.74% | 3천 |
|---|
| 2026.04.15 | ₩45,249 | ₩45,819 | ₩45,249 | ₩45,819 | +1.26% | 1.1천 |
|---|
| 2026.04.14 | ₩44,899 | ₩45,016 | ₩44,899 | ₩45,016 | +0.26% | 1.2천 |
|---|
| 2026.04.13 | ₩43,370 | ₩44,258 | ₩43,370 | ₩44,258 | +2.05% | 200 |
|---|
| 2026.04.10 | ₩43,263 | ₩43,271 | ₩43,263 | ₩43,271 | +0.02% | 3.2천 |
|---|
| 2026.04.09 | ₩43,477 | ₩43,477 | ₩43,276 | ₩43,298 | -0.41% | 4천 |
|---|
| 2026.04.08 | ₩43,579 | ₩43,579 | ₩43,579 | ₩43,579 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,721 | ₩42,087 | ₩41,654 | ₩42,087 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩41,965 | ₩41,965 | ₩41,965 | ₩41,965 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,815 | ₩41,914 | ₩41,815 | ₩41,914 | +0.24% | 200 |
|---|
| 2026.04.01 | ₩42,096 | ₩42,096 | ₩41,782 | ₩41,782 | -0.75% | 500 |
|---|
| 2026.03.31 | ₩40,058 | ₩41,155 | ₩40,058 | ₩41,155 | +2.74% | 700 |
|---|
| 2026.03.30 | ₩39,830 | ₩39,831 | ₩39,454 | ₩39,454 | -0.94% | 1.9천 |
|---|
| 2026.03.27 | ₩40,259 | ₩40,259 | ₩40,180 | ₩40,180 | -0.20% | 1.2천 |
|---|
| 2026.03.26 | ₩42,378 | ₩42,378 | ₩41,285 | ₩41,285 | -2.58% | 600 |
|---|
| 2026.03.25 | ₩42,820 | ₩43,089 | ₩42,706 | ₩42,722 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩41,882 | ₩42,203 | ₩41,841 | ₩42,032 | +0.36% | 8.4천 |
|---|
| 2026.03.23 | ₩42,767 | ₩42,767 | ₩42,461 | ₩42,461 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩42,271 | ₩42,284 | ₩41,599 | ₩41,599 | -1.59% | 5.5천 |
|---|
| 2026.03.19 | ₩42,411 | ₩42,729 | ₩42,411 | ₩42,729 | +0.75% | 500 |
|---|
| 2026.03.18 | ₩42,820 | ₩42,820 | ₩42,626 | ₩42,626 | -0.45% | 300 |
|---|
| 2026.03.17 | ₩43,102 | ₩43,209 | ₩42,820 | ₩42,960 | -0.33% | 900 |
|---|
| 2026.03.16 | ₩42,425 | ₩42,425 | ₩42,425 | ₩42,425 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,737 | ₩41,737 | ₩41,737 | ₩41,737 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,378 | ₩42,378 | ₩42,032 | ₩42,032 | -0.82% | 300 |
|---|
| 2026.03.11 | ₩43,087 | ₩43,087 | ₩43,087 | ₩43,087 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,518 | ₩43,518 | ₩42,997 | ₩42,997 | -1.20% | 600 |
|---|
| 2026.03.09 | ₩42,646 | ₩43,443 | ₩42,646 | ₩43,443 | +1.87% | 500 |
|---|
| 2026.03.06 | ₩43,169 | ₩43,169 | ₩42,700 | ₩42,700 | -1.09% | 2.8천 |
|---|
| 2026.03.05 | ₩43,196 | ₩43,613 | ₩43,196 | ₩43,613 | +0.97% | 300 |
|---|
| 2026.03.04 | ₩43,424 | ₩43,574 | ₩43,424 | ₩43,574 | +0.35% | 600 |
|---|
| 2026.03.03 | ₩42,203 | ₩42,914 | ₩42,203 | ₩42,748 | +1.29% | 1.4천 |
|---|
| 2026.03.02 | ₩42,995 | ₩43,303 | ₩42,995 | ₩43,303 | +0.72% | 400 |
|---|
| 2026.02.27 | ₩42,619 | ₩42,878 | ₩42,619 | ₩42,878 | +0.61% | 200 |
|---|
| 2026.02.26 | ₩43,826 | ₩43,826 | ₩43,518 | ₩43,608 | -0.50% | 1.4천 |
|---|
| 2026.02.25 | ₩43,464 | ₩43,933 | ₩43,464 | ₩43,920 | +1.05% | 1.8천 |
|---|
| 2026.02.24 | ₩43,115 | ₩43,115 | ₩42,944 | ₩42,985 | -0.30% | 1.2천 |
|---|
| 2026.02.23 | ₩42,539 | ₩42,539 | ₩42,069 | ₩42,244 | -0.69% | 1.3천 |
|---|
| 2026.02.20 | ₩43,545 | ₩43,770 | ₩43,115 | ₩43,142 | -0.92% | 6천 |
|---|
| 2026.02.19 | ₩43,089 | ₩43,121 | ₩42,861 | ₩43,121 | +0.07% | 1.5천 |
|---|
| 2026.02.18 | ₩42,592 | ₩43,343 | ₩42,592 | ₩43,182 | +1.39% | 1.3천 |
|---|
| 2026.02.17 | ₩42,338 | ₩42,496 | ₩41,710 | ₩42,496 | +0.37% | 900 |
|---|
| 2026.02.13 | ₩42,633 | ₩42,659 | ₩42,262 | ₩42,262 | -0.87% | 4.2천 |
|---|
| 2026.02.12 | ₩42,579 | ₩42,579 | ₩41,764 | ₩41,764 | -1.91% | 200 |
|---|
| 2026.02.11 | ₩44,081 | ₩44,081 | ₩42,633 | ₩42,973 | -2.51% | 4.6천 |
|---|
| 2026.02.10 | ₩43,933 | ₩44,054 | ₩43,502 | ₩43,502 | -0.98% | 1.3천 |
|---|
| 2026.02.09 | ₩42,726 | ₩43,565 | ₩42,726 | ₩43,413 | +1.61% | 1.5천 |
|---|
| 2026.02.06 | ₩42,633 | ₩42,756 | ₩42,606 | ₩42,756 | +0.29% | 7천 |
|---|
| 2026.02.05 | ₩41,654 | ₩41,654 | ₩40,936 | ₩40,992 | -1.59% | 1.1천 |
|---|
| 2026.02.04 | ₩42,673 | ₩42,673 | ₩41,777 | ₩41,777 | -2.10% | 4천 |
|---|
| 2026.02.03 | ₩44,591 | ₩44,591 | ₩42,874 | ₩43,511 | -2.42% | 6.5천 |
|---|
| 2026.02.02 | ₩45,556 | ₩45,556 | ₩45,073 | ₩45,089 | -1.02% | 1.4천 |
|---|
| 2026.01.30 | ₩46,133 | ₩46,133 | ₩45,524 | ₩45,524 | -1.32% | 3.5천 |
|---|
| 2026.01.29 | ₩47,232 | ₩47,259 | ₩45,865 | ₩46,709 | -1.11% | 4.1천 |
|---|
| 2026.01.28 | ₩47,809 | ₩47,849 | ₩47,784 | ₩47,784 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩47,836 | ₩48,051 | ₩47,836 | ₩47,848 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩47,930 | ₩47,930 | ₩47,812 | ₩47,812 | -0.25% | 7.2천 |
|---|
| 2026.01.23 | ₩47,883 | ₩47,943 | ₩47,756 | ₩47,817 | -0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩47,646 | ₩47,646 | ₩47,646 | ₩47,646 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩47,326 | ₩47,514 | ₩47,152 | ₩47,314 | -0.03% | 4.5천 |
|---|
| 2026.01.20 | ₩47,648 | ₩47,648 | ₩47,112 | ₩47,112 | -1.13% | 1.1천 |
|---|
| 2026.01.16 | ₩48,091 | ₩48,265 | ₩47,943 | ₩48,130 | +0.08% | 1천 |
|---|
| 2026.01.15 | ₩48,788 | ₩48,788 | ₩48,096 | ₩48,096 | -1.42% | 200 |
|---|
| 2026.01.14 | ₩47,715 | ₩48,064 | ₩47,715 | ₩48,064 | +0.73% | 4.8천 |
|---|
| 2026.01.13 | ₩48,761 | ₩48,949 | ₩48,654 | ₩48,804 | +0.09% | 3천 |
|---|
| 2026.01.12 | ₩49,003 | ₩49,003 | ₩48,875 | ₩48,875 | -0.26% | 1.4천 |
|---|
| 2026.01.09 | ₩48,734 | ₩48,936 | ₩48,734 | ₩48,898 | +0.34% | 5.3천 |
|---|
| 2026.01.08 | ₩48,600 | ₩48,600 | ₩48,533 | ₩48,599 | -0.00% | 800 |
|---|
| 2026.01.07 | ₩49,258 | ₩49,258 | ₩49,258 | ₩49,258 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩49,137 | ₩49,511 | ₩49,043 | ₩49,511 | +0.76% | 2.7천 |
|---|
| 2026.01.05 | ₩48,882 | ₩48,909 | ₩48,873 | ₩48,873 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩47,970 | ₩47,970 | ₩47,474 | ₩47,650 | -0.67% | 9천 |
|---|
| 2025.12.31 | ₩47,729 | ₩47,729 | ₩47,548 | ₩47,548 | -0.38% | 800 |
|---|
| 2025.12.30 | ₩48,158 | ₩48,158 | ₩48,036 | ₩48,036 | -0.25% | 300 |
|---|
| 2025.12.29 | ₩48,144 | ₩48,305 | ₩48,144 | ₩48,228 | +0.17% | 8.9천 |
|---|
| 2025.12.26 | ₩48,587 | ₩48,587 | ₩48,481 | ₩48,481 | -0.22% | 300 |
|---|
| 2025.12.24 | ₩48,584 | ₩48,584 | ₩48,584 | ₩48,584 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,252 | ₩48,587 | ₩48,252 | ₩48,544 | +0.61% | 1.9천 |
|---|
| 2025.12.22 | ₩48,533 | ₩48,533 | ₩48,426 | ₩48,490 | -0.09% | 1.9천 |
|---|
| 2025.12.19 | ₩47,943 | ₩48,037 | ₩47,943 | ₩48,037 | +0.20% | 1.1천 |
|---|
| 2025.12.18 | ₩47,849 | ₩47,849 | ₩47,396 | ₩47,396 | -0.95% | 1.8천 |
|---|
| 2025.12.17 | ₩46,911 | ₩46,911 | ₩46,528 | ₩46,528 | -0.81% | 700 |
|---|
| 2025.12.16 | ₩47,165 | ₩47,672 | ₩47,125 | ₩47,672 | +1.07% | 1.1천 |
|---|
| 2025.12.15 | ₩47,581 | ₩47,581 | ₩47,257 | ₩47,257 | -0.68% | 700 |
|---|
| 2025.12.12 | ₩49,190 | ₩49,190 | ₩47,953 | ₩47,953 | -2.52% | 1.3만 |
|---|
| 2025.12.11 | ₩48,895 | ₩49,303 | ₩48,775 | ₩49,303 | +0.83% | 1.2만 |
|---|
| 2025.12.10 | ₩49,231 | ₩49,609 | ₩49,190 | ₩49,609 | +0.77% | 1.5천 |
|---|
| 2025.12.09 | ₩49,620 | ₩49,700 | ₩49,535 | ₩49,535 | -0.17% | 3.1천 |
|---|
| 2025.12.08 | ₩49,325 | ₩49,374 | ₩49,325 | ₩49,374 | +0.10% | 800 |
|---|
| 2025.12.05 | ₩49,003 | ₩49,043 | ₩48,949 | ₩49,015 | +0.02% | 3.1천 |
|---|
| 2025.12.04 | ₩48,520 | ₩48,802 | ₩48,520 | ₩48,781 | +0.54% | 5.7천 |
|---|
| 2025.12.03 | ₩48,118 | ₩48,661 | ₩48,118 | ₩48,651 | +1.11% | 1.3천 |
|---|
| 2025.12.02 | ₩48,100 | ₩48,399 | ₩48,100 | ₩48,191 | +0.19% | 800 |
|---|
| 2025.12.01 | ₩47,696 | ₩47,696 | ₩47,696 | ₩47,696 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,051 | ₩48,051 | ₩47,998 | ₩47,998 | -0.11% | 500 |
|---|
| 2025.11.26 | ₩47,729 | ₩47,729 | ₩47,624 | ₩47,624 | -0.22% | 1.4천 |
|---|
| 2025.11.25 | ₩45,717 | ₩46,986 | ₩45,717 | ₩46,986 | +2.78% | 400 |
|---|
| 2025.11.24 | ₩46,468 | ₩46,618 | ₩46,468 | ₩46,618 | +0.32% | 1.7천 |
|---|
| 2025.11.21 | ₩45,266 | ₩45,266 | ₩45,266 | ₩45,266 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,836 | ₩47,836 | ₩45,309 | ₩45,309 | -5.28% | 1.8천 |
|---|
| 2025.11.19 | ₩47,407 | ₩47,407 | ₩46,830 | ₩46,970 | -0.92% | 1.3천 |
|---|
| 2025.11.18 | ₩46,642 | ₩46,978 | ₩46,642 | ₩46,705 | +0.14% | 2.2천 |
|---|
| 2025.11.17 | ₩47,502 | ₩47,502 | ₩47,231 | ₩47,231 | -0.57% | 1.1천 |
|---|
| 2025.11.14 | ₩47,729 | ₩48,211 | ₩47,729 | ₩48,004 | +0.58% | 600 |
|---|
| 2025.11.13 | ₩47,916 | ₩48,020 | ₩47,916 | ₩48,020 | +0.22% | 500 |
|---|
| 2025.11.12 | ₩49,700 | ₩49,806 | ₩49,700 | ₩49,806 | +0.21% | 2.8천 |
|---|
| 2025.11.11 | ₩49,995 | ₩49,995 | ₩49,582 | ₩49,673 | -0.64% | 1.4천 |
|---|
| 2025.11.10 | ₩50,129 | ₩50,224 | ₩50,129 | ₩50,224 | +0.19% | 1.5천 |
|---|
| 2025.11.07 | ₩48,828 | ₩48,937 | ₩48,828 | ₩48,937 | +0.22% | 500 |
|---|
| 2025.11.06 | ₩49,928 | ₩49,928 | ₩48,878 | ₩48,878 | -2.10% | 4.5천 |
|---|
| 2025.11.05 | ₩49,727 | ₩50,612 | ₩49,727 | ₩50,364 | +1.28% | 2.3천 |
|---|
| 2025.11.04 | ₩50,946 | ₩50,946 | ₩49,939 | ₩49,939 | -1.98% | 1.1천 |
|---|
| 2025.11.03 | ₩51,965 | ₩51,980 | ₩51,910 | ₩51,925 | -0.08% | 1천 |
|---|
| 2025.10.31 | ₩51,940 | ₩51,953 | ₩51,403 | ₩51,666 | -0.53% | 5.6천 |
|---|
| 2025.10.30 | ₩51,792 | ₩51,792 | ₩51,154 | ₩51,154 | -1.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,382 | ₩52,382 | ₩52,047 | ₩52,082 | -0.57% | 4.4천 |
|---|
| 2025.10.28 | ₩51,966 | ₩52,034 | ₩51,899 | ₩51,965 | -0.00% | 2.8천 |
|---|
| 2025.10.27 | ₩51,806 | ₩52,038 | ₩51,806 | ₩52,038 | +0.45% | 100 |
|---|
| 2025.10.24 | ₩51,283 | ₩51,301 | ₩51,107 | ₩51,107 | -0.34% | 2.8천 |
|---|
| 2025.10.23 | ₩49,982 | ₩50,376 | ₩49,982 | ₩50,376 | +0.79% | 4.3천 |
|---|
| 2025.10.22 | ₩49,834 | ₩49,834 | ₩48,962 | ₩49,240 | -1.19% | 700 |
|---|
| 2025.10.21 | ₩49,476 | ₩49,861 | ₩49,476 | ₩49,649 | +0.35% | 800 |
|---|
| 2025.10.20 | ₩49,781 | ₩49,781 | ₩49,646 | ₩49,646 | -0.27% | 2.6천 |
|---|
| 2025.10.17 | ₩48,885 | ₩48,885 | ₩48,885 | ₩48,885 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩49,003 | ₩49,003 | ₩48,734 | ₩48,938 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩49,512 | ₩49,727 | ₩49,180 | ₩49,180 | -0.67% | 1.6천 |
|---|
| 2025.10.14 | ₩48,386 | ₩49,244 | ₩48,386 | ₩48,759 | +0.77% | 500 |
|---|
| 2025.10.13 | ₩49,083 | ₩49,351 | ₩49,043 | ₩49,322 | +0.49% | 6.4천 |
|---|
| 2025.10.10 | ₩50,129 | ₩50,129 | ₩48,001 | ₩48,001 | -4.25% | 400 |
|---|