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 | ₩56,207 | ₩56,314 | ₩55,966 | ₩56,291 | +0.15% | 1.4천 |
| 2026.10.08 | ₩56,033 | ₩56,033 | ₩55,110 | ₩55,404 | -1.12% | 4.4만 |
| 2026.10.07 | ₩56,354 | ₩56,715 | ₩56,354 | ₩56,608 | +0.45% | 1천 |
| 2026.10.06 | ₩57,129 | ₩57,143 | ₩56,822 | ₩56,825 | -0.53% | 8천 |
| 2026.10.05 | ₩56,060 | ₩56,394 | ₩56,019 | ₩56,326 | +0.47% | 4천 |
| 2026.10.02 | ₩55,979 | ₩56,086 | ₩55,699 | ₩55,699 | -0.50% | 8.5천 |
| 2026.10.01 | ₩54,843 | ₩55,204 | ₩54,843 | ₩55,097 | +0.46% | 1.2만 |
| 2026.09.30 | ₩54,896 | ₩54,896 | ₩54,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,655 |
| -0.44% |
| 12.1만 |
| 2026.09.29 | ₩54,816 | ₩54,896 | ₩54,776 | ₩54,883 | +0.12% | 1.1만 |
|---|
| 2026.09.28 | ₩54,054 | ₩54,468 | ₩54,054 | ₩54,296 | +0.45% | 1.1만 |
|---|
| 2026.09.25 | ₩54,749 | ₩55,070 | ₩54,749 | ₩54,910 | +0.29% | 2.7만 |
|---|
| 2026.09.24 | ₩54,468 | ₩54,756 | ₩54,468 | ₩54,639 | +0.31% | 1.8만 |
|---|
| 2026.09.23 | ₩54,789 | ₩54,950 | ₩54,789 | ₩54,900 | +0.20% | 3만 |
|---|
| 2026.09.22 | ₩55,444 | ₩55,692 | ₩55,444 | ₩55,692 | +0.45% | 4.4천 |
|---|
| 2026.09.21 | ₩54,829 | ₩55,124 | ₩54,829 | ₩55,124 | +0.54% | 1.8천 |
|---|
| 2026.09.18 | ₩53,064 | ₩53,439 | ₩53,064 | ₩53,385 | +0.60% | 2.5천 |
|---|
| 2026.09.17 | ₩53,131 | ₩53,131 | ₩53,020 | ₩53,020 | -0.21% | 5.5만 |
|---|
| 2026.09.16 | ₩52,770 | ₩52,770 | ₩52,239 | ₩52,239 | -1.01% | 500 |
|---|
| 2026.09.15 | ₩52,077 | ₩52,077 | ₩52,077 | ₩52,077 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,529 | ₩52,663 | ₩52,529 | ₩52,663 | +0.25% | 1.3천 |
|---|
| 2026.09.11 | ₩53,666 | ₩53,706 | ₩53,481 | ₩53,497 | -0.31% | 5.1만 |
|---|
| 2026.09.10 | ₩53,666 | ₩53,666 | ₩53,021 | ₩53,021 | -1.20% | 1.8천 |
|---|
| 2026.09.09 | ₩54,094 | ₩54,094 | ₩53,842 | ₩53,842 | -0.46% | 2천 |
|---|
| 2026.09.08 | ₩55,190 | ₩55,190 | ₩54,780 | ₩54,780 | -0.74% | 600 |
|---|
| 2026.09.04 | ₩54,602 | ₩54,696 | ₩54,602 | ₩54,696 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩54,187 | ₩54,495 | ₩54,040 | ₩54,495 | +0.57% | 1.2천 |
|---|
| 2026.09.02 | ₩53,385 | ₩53,652 | ₩53,385 | ₩53,626 | +0.45% | 4만 |
|---|
| 2026.09.01 | ₩53,452 | ₩53,479 | ₩53,211 | ₩53,293 | -0.30% | 4.1천 |
|---|
| 2026.08.31 | ₩54,121 | ₩54,376 | ₩54,107 | ₩54,376 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩55,324 | ₩55,324 | ₩54,415 | ₩54,415 | -1.64% | 2.7천 |
|---|
| 2026.08.27 | ₩55,204 | ₩55,510 | ₩55,204 | ₩55,510 | +0.55% | 3.7만 |
|---|
| 2026.08.26 | ₩54,844 | ₩54,856 | ₩54,724 | ₩54,724 | -0.22% | 5.1천 |
|---|
| 2026.08.25 | ₩54,923 | ₩54,923 | ₩54,762 | ₩54,898 | -0.05% | 1.8천 |
|---|
| 2026.08.24 | ₩54,294 | ₩54,335 | ₩53,920 | ₩54,163 | -0.24% | 5.1천 |
|---|
| 2026.08.21 | ₩54,963 | ₩55,150 | ₩54,936 | ₩55,074 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩54,655 | ₩54,824 | ₩54,548 | ₩54,678 | +0.04% | 1.6천 |
|---|
| 2026.08.19 | ₩55,230 | ₩55,230 | ₩54,642 | ₩54,950 | -0.51% | 5천 |
|---|
| 2026.08.18 | ₩55,658 | ₩55,672 | ₩55,204 | ₩55,244 | -0.74% | 2.7천 |
|---|
| 2026.08.17 | ₩56,996 | ₩57,317 | ₩56,855 | ₩56,855 | -0.25% | 3.4천 |
|---|
| 2026.08.14 | ₩57,009 | ₩57,036 | ₩56,768 | ₩56,883 | -0.22% | 6.6천 |
|---|
| 2026.08.13 | ₩56,849 | ₩57,103 | ₩56,792 | ₩56,792 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩56,434 | ₩56,434 | ₩56,126 | ₩56,203 | -0.41% | 3.6천 |
|---|
| 2026.08.11 | ₩55,538 | ₩55,538 | ₩55,137 | ₩55,295 | -0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩55,752 | ₩55,806 | ₩55,391 | ₩55,391 | -0.65% | 3.5만 |
|---|
| 2026.08.07 | ₩55,765 | ₩55,765 | ₩55,311 | ₩55,701 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩54,441 | ₩55,190 | ₩54,441 | ₩54,589 | +0.27% | 5.9천 |
|---|
| 2026.08.05 | ₩54,428 | ₩54,869 | ₩54,428 | ₩54,535 | +0.20% | 1.8만 |
|---|
| 2026.08.04 | ₩53,987 | ₩54,696 | ₩53,813 | ₩54,468 | +0.89% | 1.9만 |
|---|
| 2026.08.03 | ₩52,690 | ₩53,011 | ₩52,690 | ₩52,797 | +0.20% | 11만 |
|---|
| 2026.07.31 | ₩51,941 | ₩52,288 | ₩51,713 | ₩51,914 | -0.05% | 72만 |
|---|
| 2026.07.30 | ₩51,593 | ₩51,914 | ₩51,553 | ₩51,914 | +0.62% | 6.7천 |
|---|
| 2026.07.29 | ₩50,123 | ₩50,123 | ₩50,123 | ₩50,123 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,189 | ₩50,849 | ₩50,175 | ₩50,849 | +1.32% | 2천 |
|---|
| 2026.07.27 | ₩52,703 | ₩52,716 | ₩51,446 | ₩51,901 | -1.52% | 1.2만 |
|---|
| 2026.07.24 | ₩52,342 | ₩52,522 | ₩51,767 | ₩51,925 | -0.80% | 6.1천 |
|---|
| 2026.07.23 | ₩53,505 | ₩53,532 | ₩52,890 | ₩53,029 | -0.89% | 1.3만 |
|---|
| 2026.07.22 | ₩53,907 | ₩53,987 | ₩53,693 | ₩53,782 | -0.23% | 4천 |
|---|
| 2026.07.21 | ₩54,161 | ₩54,241 | ₩54,161 | ₩54,241 | +0.15% | 1.4천 |
|---|
| 2026.07.20 | ₩53,612 | ₩53,612 | ₩52,589 | ₩52,589 | -1.91% | 800 |
|---|
| 2026.07.17 | ₩52,395 | ₩53,104 | ₩52,395 | ₩52,720 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩54,087 | ₩54,087 | ₩53,045 | ₩53,045 | -1.93% | 700 |
|---|
| 2026.07.15 | ₩54,883 | ₩54,979 | ₩54,883 | ₩54,979 | +0.18% | 700 |
|---|
| 2026.07.14 | ₩55,057 | ₩55,511 | ₩55,057 | ₩55,351 | +0.53% | 5.3천 |
|---|
| 2026.07.13 | ₩54,642 | ₩54,869 | ₩54,161 | ₩54,441 | -0.37% | 2.1만 |
|---|
| 2026.07.10 | ₩55,966 | ₩55,966 | ₩55,498 | ₩55,578 | -0.69% | 900 |
|---|
| 2026.07.09 | ₩56,140 | ₩56,274 | ₩56,126 | ₩56,126 | -0.02% | 6천 |
|---|
| 2026.07.08 | ₩54,228 | ₩54,547 | ₩54,228 | ₩54,547 | +0.59% | 600 |
|---|
| 2026.07.07 | ₩54,134 | ₩54,816 | ₩54,107 | ₩54,289 | +0.29% | 14.8만 |
|---|
| 2026.07.06 | ₩55,806 | ₩56,220 | ₩55,779 | ₩55,779 | -0.05% | 8.4천 |
|---|
| 2026.07.02 | ₩54,468 | ₩54,697 | ₩54,254 | ₩54,697 | +0.42% | 1.8만 |
|---|
| 2026.07.01 | ₩56,220 | ₩56,327 | ₩55,658 | ₩55,658 | -1.00% | 5.9만 |
|---|
| 2026.06.30 | ₩56,434 | ₩56,902 | ₩56,434 | ₩56,782 | +0.62% | 8.5만 |
|---|
| 2026.06.29 | ₩54,749 | ₩55,618 | ₩53,840 | ₩55,527 | +1.42% | 1.9천 |
|---|
| 2026.06.26 | ₩53,907 | ₩54,054 | ₩53,626 | ₩53,920 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩55,725 | ₩55,725 | ₩54,508 | ₩54,575 | -2.06% | 1.3만 |
|---|
| 2026.06.24 | ₩55,124 | ₩55,124 | ₩53,853 | ₩54,365 | -1.38% | 3.7천 |
|---|
| 2026.06.23 | ₩54,642 | ₩55,083 | ₩54,456 | ₩54,456 | -0.34% | 3.3만 |
|---|
| 2026.06.22 | ₩57,236 | ₩57,236 | ₩56,300 | ₩56,538 | -1.22% | 2.8만 |
|---|
| 2026.06.18 | ₩55,765 | ₩56,334 | ₩55,765 | ₩56,334 | +1.02% | 9천 |
|---|
| 2026.06.17 | ₩55,017 | ₩55,752 | ₩54,629 | ₩54,829 | -0.34% | 21.4만 |
|---|
| 2026.06.16 | ₩56,193 | ₩56,193 | ₩54,495 | ₩54,562 | -2.90% | 2만 |
|---|
| 2026.06.15 | ₩55,685 | ₩56,167 | ₩55,685 | ₩56,097 | +0.74% | 209.2만 |
|---|
| 2026.06.12 | ₩53,265 | ₩54,074 | ₩53,091 | ₩53,870 | +1.14% | 1.1천 |
|---|
| 2026.06.11 | ₩51,754 | ₩53,250 | ₩51,754 | ₩53,250 | +2.89% | 1.9천 |
|---|
| 2026.06.10 | ₩50,912 | ₩50,912 | ₩50,912 | ₩50,912 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩52,074 | ₩52,074 | ₩51,493 | ₩52,042 | -0.06% | 1.6천 |
|---|
| 2026.06.08 | ₩53,525 | ₩53,525 | ₩52,797 | ₩52,797 | -1.36% | 500 |
|---|
| 2026.06.05 | ₩54,308 | ₩54,308 | ₩52,049 | ₩52,049 | -4.16% | 3천 |
|---|
| 2026.06.04 | ₩54,522 | ₩55,499 | ₩54,522 | ₩55,499 | +1.79% | 2.1천 |
|---|
| 2026.06.03 | ₩55,806 | ₩55,832 | ₩55,565 | ₩55,819 | +0.02% | 3.2천 |
|---|
| 2026.06.02 | ₩55,658 | ₩56,233 | ₩55,658 | ₩56,207 | +0.99% | 2.3천 |
|---|
| 2026.06.01 | ₩55,859 | ₩55,859 | ₩55,538 | ₩55,538 | -0.57% | 1.7천 |
|---|
| 2026.05.29 | ₩54,682 | ₩54,988 | ₩54,254 | ₩54,988 | +0.56% | 4.3만 |
|---|
| 2026.05.28 | ₩53,639 | ₩54,508 | ₩53,639 | ₩54,415 | +1.45% | 3.7천 |
|---|
| 2026.05.27 | ₩52,890 | ₩52,944 | ₩52,830 | ₩52,830 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩53,372 | ₩53,439 | ₩53,372 | ₩53,439 | +0.13% | 4.1천 |
|---|
| 2026.05.22 | ₩52,730 | ₩52,730 | ₩52,254 | ₩52,254 | -0.90% | 1.4천 |
|---|
| 2026.05.21 | ₩51,152 | ₩51,882 | ₩51,152 | ₩51,878 | +1.42% | 2.5천 |
|---|
| 2026.05.20 | ₩49,788 | ₩51,027 | ₩49,788 | ₩51,027 | +2.49% | 1.9천 |
|---|
| 2026.05.19 | ₩49,493 | ₩49,493 | ₩49,267 | ₩49,267 | -0.46% | 1.1천 |
|---|
| 2026.05.18 | ₩49,413 | ₩49,738 | ₩49,266 | ₩49,738 | +0.66% | 700 |
|---|
| 2026.05.15 | ₩50,510 | ₩50,510 | ₩50,194 | ₩50,194 | -0.62% | 4.1천 |
|---|
| 2026.05.14 | ₩50,938 | ₩51,869 | ₩50,938 | ₩51,869 | +1.83% | 7.3천 |
|---|
| 2026.05.13 | ₩50,269 | ₩50,924 | ₩50,269 | ₩50,734 | +0.93% | 2.9만 |
|---|
| 2026.05.12 | ₩50,657 | ₩50,657 | ₩49,146 | ₩50,127 | -1.05% | 2.1천 |
|---|
| 2026.05.11 | ₩51,071 | ₩51,178 | ₩51,046 | ₩51,046 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩50,135 | ₩50,299 | ₩50,135 | ₩50,299 | +0.33% | 2.4천 |
|---|
| 2026.05.07 | ₩48,865 | ₩49,021 | ₩48,865 | ₩49,021 | +0.32% | 300 |
|---|
| 2026.05.06 | ₩49,360 | ₩50,035 | ₩49,360 | ₩50,035 | +1.37% | 8.6천 |
|---|
| 2026.05.05 | ₩48,156 | ₩48,250 | ₩48,060 | ₩48,060 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩47,957 | ₩47,957 | ₩47,957 | ₩47,957 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩48,129 | ₩48,250 | ₩48,067 | ₩48,067 | -0.13% | 8.4천 |
|---|
| 2026.04.30 | ₩47,437 | ₩47,834 | ₩47,340 | ₩47,834 | +0.84% | 1천 |
|---|
| 2026.04.29 | ₩46,632 | ₩46,765 | ₩46,431 | ₩46,657 | +0.05% | 3.1천 |
|---|
| 2026.04.28 | ₩47,180 | ₩47,180 | ₩46,690 | ₩46,690 | -1.04% | 1.3천 |
|---|
| 2026.04.27 | ₩48,116 | ₩48,317 | ₩48,036 | ₩48,317 | +0.42% | 1.2만 |
|---|
| 2026.04.24 | ₩48,755 | ₩48,755 | ₩48,755 | ₩48,755 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩47,909 | ₩47,909 | ₩47,287 | ₩47,287 | -1.30% | 100 |
|---|
| 2026.04.22 | ₩47,688 | ₩47,839 | ₩47,581 | ₩47,839 | +0.32% | 5.3천 |
|---|
| 2026.04.21 | ₩47,488 | ₩47,648 | ₩46,824 | ₩46,824 | -1.40% | 9.6천 |
|---|
| 2026.04.20 | ₩47,100 | ₩47,288 | ₩47,100 | ₩47,288 | +0.40% | 6.2천 |
|---|
| 2026.04.17 | ₩46,979 | ₩47,018 | ₩46,979 | ₩47,018 | +0.08% | 300 |
|---|
| 2026.04.16 | ₩45,843 | ₩46,181 | ₩45,843 | ₩46,181 | +0.74% | 3천 |
|---|
| 2026.04.15 | ₩45,122 | ₩45,690 | ₩45,122 | ₩45,690 | +1.26% | 1.1천 |
|---|
| 2026.04.14 | ₩44,773 | ₩44,889 | ₩44,773 | ₩44,889 | +0.26% | 1.2천 |
|---|
| 2026.04.13 | ₩43,248 | ₩44,134 | ₩43,248 | ₩44,134 | +2.05% | 200 |
|---|
| 2026.04.10 | ₩43,141 | ₩43,149 | ₩43,141 | ₩43,149 | +0.02% | 3.2천 |
|---|
| 2026.04.09 | ₩43,355 | ₩43,355 | ₩43,155 | ₩43,176 | -0.41% | 4천 |
|---|
| 2026.04.08 | ₩43,457 | ₩43,457 | ₩43,457 | ₩43,457 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,603 | ₩41,968 | ₩41,537 | ₩41,968 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩41,847 | ₩41,847 | ₩41,847 | ₩41,847 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,697 | ₩41,796 | ₩41,697 | ₩41,796 | +0.24% | 200 |
|---|
| 2026.04.01 | ₩41,978 | ₩41,978 | ₩41,665 | ₩41,665 | -0.75% | 500 |
|---|
| 2026.03.31 | ₩39,945 | ₩41,039 | ₩39,945 | ₩41,039 | +2.74% | 700 |
|---|
| 2026.03.30 | ₩39,718 | ₩39,719 | ₩39,343 | ₩39,343 | -0.94% | 1.9천 |
|---|
| 2026.03.27 | ₩40,146 | ₩40,146 | ₩40,067 | ₩40,067 | -0.20% | 1.2천 |
|---|
| 2026.03.26 | ₩42,259 | ₩42,259 | ₩41,169 | ₩41,169 | -2.58% | 600 |
|---|
| 2026.03.25 | ₩42,700 | ₩42,967 | ₩42,586 | ₩42,602 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩41,764 | ₩42,085 | ₩41,724 | ₩41,914 | +0.36% | 8.4천 |
|---|
| 2026.03.23 | ₩42,646 | ₩42,646 | ₩42,342 | ₩42,342 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩42,152 | ₩42,165 | ₩41,482 | ₩41,482 | -1.59% | 5.5천 |
|---|
| 2026.03.19 | ₩42,292 | ₩42,609 | ₩42,292 | ₩42,609 | +0.75% | 500 |
|---|
| 2026.03.18 | ₩42,700 | ₩42,700 | ₩42,506 | ₩42,506 | -0.45% | 300 |
|---|
| 2026.03.17 | ₩42,981 | ₩43,088 | ₩42,700 | ₩42,839 | -0.33% | 900 |
|---|
| 2026.03.16 | ₩42,305 | ₩42,305 | ₩42,305 | ₩42,305 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,619 | ₩41,619 | ₩41,619 | ₩41,619 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,259 | ₩42,259 | ₩41,914 | ₩41,914 | -0.82% | 300 |
|---|
| 2026.03.11 | ₩42,966 | ₩42,966 | ₩42,966 | ₩42,966 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,395 | ₩43,395 | ₩42,877 | ₩42,877 | -1.20% | 600 |
|---|
| 2026.03.09 | ₩42,526 | ₩43,320 | ₩42,526 | ₩43,320 | +1.87% | 500 |
|---|
| 2026.03.06 | ₩43,048 | ₩43,048 | ₩42,580 | ₩42,580 | -1.09% | 2.8천 |
|---|
| 2026.03.05 | ₩43,074 | ₩43,490 | ₩43,074 | ₩43,490 | +0.97% | 300 |
|---|
| 2026.03.04 | ₩43,302 | ₩43,452 | ₩43,302 | ₩43,452 | +0.35% | 600 |
|---|
| 2026.03.03 | ₩42,085 | ₩42,794 | ₩42,085 | ₩42,628 | +1.29% | 1.4천 |
|---|
| 2026.03.02 | ₩42,874 | ₩43,181 | ₩42,874 | ₩43,181 | +0.72% | 400 |
|---|
| 2026.02.27 | ₩42,499 | ₩42,757 | ₩42,499 | ₩42,757 | +0.61% | 200 |
|---|
| 2026.02.26 | ₩43,703 | ₩43,703 | ₩43,395 | ₩43,485 | -0.50% | 1.4천 |
|---|
| 2026.02.25 | ₩43,342 | ₩43,810 | ₩43,342 | ₩43,797 | +1.05% | 1.8천 |
|---|
| 2026.02.24 | ₩42,994 | ₩42,994 | ₩42,823 | ₩42,864 | -0.30% | 1.2천 |
|---|
| 2026.02.23 | ₩42,419 | ₩42,419 | ₩41,951 | ₩42,125 | -0.69% | 1.3천 |
|---|
| 2026.02.20 | ₩43,422 | ₩43,647 | ₩42,994 | ₩43,021 | -0.92% | 6천 |
|---|
| 2026.02.19 | ₩42,967 | ₩43,000 | ₩42,740 | ₩43,000 | +0.07% | 1.5천 |
|---|
| 2026.02.18 | ₩42,473 | ₩43,222 | ₩42,473 | ₩43,061 | +1.39% | 1.3천 |
|---|
| 2026.02.17 | ₩42,219 | ₩42,376 | ₩41,593 | ₩42,376 | +0.37% | 900 |
|---|
| 2026.02.13 | ₩42,513 | ₩42,540 | ₩42,144 | ₩42,144 | -0.87% | 4.2천 |
|---|
| 2026.02.12 | ₩42,459 | ₩42,459 | ₩41,646 | ₩41,646 | -1.91% | 200 |
|---|
| 2026.02.11 | ₩43,957 | ₩43,957 | ₩42,513 | ₩42,852 | -2.51% | 4.6천 |
|---|
| 2026.02.10 | ₩43,810 | ₩43,930 | ₩43,379 | ₩43,379 | -0.98% | 1.3천 |
|---|
| 2026.02.09 | ₩42,606 | ₩43,442 | ₩42,606 | ₩43,291 | +1.61% | 1.5천 |
|---|
| 2026.02.06 | ₩42,513 | ₩42,636 | ₩42,486 | ₩42,636 | +0.29% | 7천 |
|---|
| 2026.02.05 | ₩41,537 | ₩41,537 | ₩40,821 | ₩40,877 | -1.59% | 1.1천 |
|---|
| 2026.02.04 | ₩42,553 | ₩42,553 | ₩41,660 | ₩41,660 | -2.10% | 4천 |
|---|
| 2026.02.03 | ₩44,465 | ₩44,465 | ₩42,753 | ₩43,389 | -2.42% | 6.5천 |
|---|
| 2026.02.02 | ₩45,428 | ₩45,428 | ₩44,947 | ₩44,963 | -1.02% | 1.4천 |
|---|
| 2026.01.30 | ₩46,003 | ₩46,003 | ₩45,396 | ₩45,396 | -1.32% | 3.5천 |
|---|
| 2026.01.29 | ₩47,100 | ₩47,126 | ₩45,736 | ₩46,578 | -1.11% | 4.1천 |
|---|
| 2026.01.28 | ₩47,675 | ₩47,715 | ₩47,649 | ₩47,649 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩47,701 | ₩47,915 | ₩47,701 | ₩47,714 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩47,795 | ₩47,795 | ₩47,677 | ₩47,677 | -0.25% | 7.2천 |
|---|
| 2026.01.23 | ₩47,748 | ₩47,808 | ₩47,621 | ₩47,683 | -0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩47,512 | ₩47,512 | ₩47,512 | ₩47,512 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩47,193 | ₩47,381 | ₩47,019 | ₩47,181 | -0.03% | 4.5천 |
|---|
| 2026.01.20 | ₩47,514 | ₩47,514 | ₩46,979 | ₩46,979 | -1.13% | 1.1천 |
|---|
| 2026.01.16 | ₩47,956 | ₩48,129 | ₩47,808 | ₩47,994 | +0.08% | 1천 |
|---|
| 2026.01.15 | ₩48,651 | ₩48,651 | ₩47,961 | ₩47,961 | -1.42% | 200 |
|---|
| 2026.01.14 | ₩47,581 | ₩47,929 | ₩47,581 | ₩47,929 | +0.73% | 4.8천 |
|---|
| 2026.01.13 | ₩48,624 | ₩48,811 | ₩48,517 | ₩48,667 | +0.09% | 3천 |
|---|
| 2026.01.12 | ₩48,865 | ₩48,865 | ₩48,738 | ₩48,738 | -0.26% | 1.4천 |
|---|
| 2026.01.09 | ₩48,597 | ₩48,798 | ₩48,597 | ₩48,761 | +0.34% | 5.3천 |
|---|
| 2026.01.08 | ₩48,464 | ₩48,464 | ₩48,397 | ₩48,462 | -0.00% | 800 |
|---|
| 2026.01.07 | ₩49,119 | ₩49,119 | ₩49,119 | ₩49,119 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩48,999 | ₩49,372 | ₩48,905 | ₩49,372 | +0.76% | 2.7천 |
|---|
| 2026.01.05 | ₩48,745 | ₩48,771 | ₩48,735 | ₩48,735 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩47,835 | ₩47,835 | ₩47,340 | ₩47,516 | -0.67% | 9천 |
|---|
| 2025.12.31 | ₩47,595 | ₩47,595 | ₩47,414 | ₩47,414 | -0.38% | 800 |
|---|
| 2025.12.30 | ₩48,022 | ₩48,022 | ₩47,901 | ₩47,901 | -0.25% | 300 |
|---|
| 2025.12.29 | ₩48,009 | ₩48,170 | ₩48,009 | ₩48,092 | +0.17% | 8.9천 |
|---|
| 2025.12.26 | ₩48,450 | ₩48,450 | ₩48,345 | ₩48,345 | -0.22% | 300 |
|---|
| 2025.12.24 | ₩48,448 | ₩48,448 | ₩48,448 | ₩48,448 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,116 | ₩48,450 | ₩48,116 | ₩48,408 | +0.61% | 1.9천 |
|---|
| 2025.12.22 | ₩48,397 | ₩48,397 | ₩48,290 | ₩48,354 | -0.09% | 1.9천 |
|---|
| 2025.12.19 | ₩47,808 | ₩47,902 | ₩47,808 | ₩47,902 | +0.20% | 1.1천 |
|---|
| 2025.12.18 | ₩47,715 | ₩47,715 | ₩47,263 | ₩47,263 | -0.95% | 1.8천 |
|---|
| 2025.12.17 | ₩46,779 | ₩46,779 | ₩46,398 | ₩46,398 | -0.81% | 700 |
|---|
| 2025.12.16 | ₩47,033 | ₩47,538 | ₩46,993 | ₩47,538 | +1.07% | 1.1천 |
|---|
| 2025.12.15 | ₩47,447 | ₩47,447 | ₩47,124 | ₩47,124 | -0.68% | 700 |
|---|
| 2025.12.12 | ₩49,052 | ₩49,052 | ₩47,818 | ₩47,818 | -2.52% | 1.3만 |
|---|
| 2025.12.11 | ₩48,758 | ₩49,164 | ₩48,638 | ₩49,164 | +0.83% | 1.2만 |
|---|
| 2025.12.10 | ₩49,092 | ₩49,469 | ₩49,052 | ₩49,469 | +0.77% | 1.5천 |
|---|
| 2025.12.09 | ₩49,480 | ₩49,560 | ₩49,396 | ₩49,396 | -0.17% | 3.1천 |
|---|
| 2025.12.08 | ₩49,186 | ₩49,235 | ₩49,186 | ₩49,235 | +0.10% | 800 |
|---|
| 2025.12.05 | ₩48,865 | ₩48,905 | ₩48,811 | ₩48,877 | +0.02% | 3.1천 |
|---|
| 2025.12.04 | ₩48,384 | ₩48,664 | ₩48,384 | ₩48,644 | +0.54% | 5.7천 |
|---|
| 2025.12.03 | ₩47,982 | ₩48,524 | ₩47,982 | ₩48,515 | +1.11% | 1.3천 |
|---|
| 2025.12.02 | ₩47,965 | ₩48,263 | ₩47,965 | ₩48,056 | +0.19% | 800 |
|---|
| 2025.12.01 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,915 | ₩47,915 | ₩47,863 | ₩47,863 | -0.11% | 500 |
|---|
| 2025.11.26 | ₩47,595 | ₩47,595 | ₩47,490 | ₩47,490 | -0.22% | 1.4천 |
|---|
| 2025.11.25 | ₩45,589 | ₩46,854 | ₩45,589 | ₩46,854 | +2.78% | 400 |
|---|
| 2025.11.24 | ₩46,337 | ₩46,487 | ₩46,337 | ₩46,487 | +0.32% | 1.7천 |
|---|
| 2025.11.21 | ₩45,139 | ₩45,139 | ₩45,139 | ₩45,139 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,701 | ₩47,701 | ₩45,182 | ₩45,182 | -5.28% | 1.8천 |
|---|
| 2025.11.19 | ₩47,274 | ₩47,274 | ₩46,699 | ₩46,838 | -0.92% | 1.3천 |
|---|
| 2025.11.18 | ₩46,511 | ₩46,846 | ₩46,511 | ₩46,574 | +0.14% | 2.2천 |
|---|
| 2025.11.17 | ₩47,369 | ₩47,369 | ₩47,098 | ₩47,098 | -0.57% | 1.1천 |
|---|
| 2025.11.14 | ₩47,595 | ₩48,076 | ₩47,595 | ₩47,869 | +0.58% | 600 |
|---|
| 2025.11.13 | ₩47,782 | ₩47,885 | ₩47,782 | ₩47,885 | +0.22% | 500 |
|---|
| 2025.11.12 | ₩49,560 | ₩49,666 | ₩49,560 | ₩49,666 | +0.21% | 2.8천 |
|---|
| 2025.11.11 | ₩49,855 | ₩49,855 | ₩49,443 | ₩49,534 | -0.64% | 1.4천 |
|---|
| 2025.11.10 | ₩49,988 | ₩50,083 | ₩49,988 | ₩50,083 | +0.19% | 1.5천 |
|---|
| 2025.11.07 | ₩48,691 | ₩48,799 | ₩48,691 | ₩48,799 | +0.22% | 500 |
|---|
| 2025.11.06 | ₩49,788 | ₩49,788 | ₩48,741 | ₩48,741 | -2.10% | 4.5천 |
|---|
| 2025.11.05 | ₩49,587 | ₩50,470 | ₩49,587 | ₩50,222 | +1.28% | 2.3천 |
|---|
| 2025.11.04 | ₩50,803 | ₩50,803 | ₩49,798 | ₩49,798 | -1.98% | 1.1천 |
|---|
| 2025.11.03 | ₩51,819 | ₩51,834 | ₩51,764 | ₩51,779 | -0.08% | 1천 |
|---|
| 2025.10.31 | ₩51,794 | ₩51,807 | ₩51,259 | ₩51,521 | -0.53% | 5.6천 |
|---|
| 2025.10.30 | ₩51,647 | ₩51,647 | ₩51,010 | ₩51,010 | -1.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,235 | ₩52,235 | ₩51,901 | ₩51,935 | -0.57% | 4.4천 |
|---|
| 2025.10.28 | ₩51,820 | ₩51,887 | ₩51,754 | ₩51,819 | -0.00% | 2.8천 |
|---|
| 2025.10.27 | ₩51,660 | ₩51,891 | ₩51,660 | ₩51,891 | +0.45% | 100 |
|---|
| 2025.10.24 | ₩51,138 | ₩51,157 | ₩50,963 | ₩50,963 | -0.34% | 2.8천 |
|---|
| 2025.10.23 | ₩49,841 | ₩50,234 | ₩49,841 | ₩50,234 | +0.79% | 4.3천 |
|---|
| 2025.10.22 | ₩49,694 | ₩49,694 | ₩48,825 | ₩49,102 | -1.19% | 700 |
|---|
| 2025.10.21 | ₩49,337 | ₩49,721 | ₩49,337 | ₩49,510 | +0.35% | 800 |
|---|
| 2025.10.20 | ₩49,641 | ₩49,641 | ₩49,507 | ₩49,507 | -0.27% | 2.6천 |
|---|
| 2025.10.17 | ₩48,747 | ₩48,747 | ₩48,747 | ₩48,747 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩48,865 | ₩48,865 | ₩48,597 | ₩48,801 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩49,373 | ₩49,587 | ₩49,041 | ₩49,041 | -0.67% | 1.6천 |
|---|
| 2025.10.14 | ₩48,250 | ₩49,106 | ₩48,250 | ₩48,622 | +0.77% | 500 |
|---|
| 2025.10.13 | ₩48,945 | ₩49,213 | ₩48,905 | ₩49,183 | +0.49% | 6.4천 |
|---|
| 2025.10.10 | ₩49,988 | ₩49,988 | ₩47,866 | ₩47,866 | -4.25% | 400 |
|---|