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 | ₩56,375 | ₩56,483 | ₩56,134 | ₩56,460 | +0.15% | 1.4천 |
| 2026.10.08 | ₩56,201 | ₩56,201 | ₩55,275 | ₩55,570 | -1.12% | 4.4만 |
| 2026.10.07 | ₩56,523 | ₩56,885 | ₩56,523 | ₩56,778 | +0.45% | 1천 |
| 2026.10.06 | ₩57,301 | ₩57,314 | ₩56,992 | ₩56,995 | -0.53% | 8천 |
| 2026.10.05 | ₩56,228 | ₩56,563 | ₩56,187 | ₩56,495 | +0.47% | 4천 |
| 2026.10.02 | ₩56,147 | ₩56,255 | ₩55,866 | ₩55,866 | -0.50% | 8.5천 |
| 2026.10.01 | ₩55,007 | ₩55,369 | ₩55,007 | ₩55,262 | +0.46% | 1.2만 |
| 2026.09.30 | ₩55,061 | ₩55,061 | ₩54,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,819 |
| -0.44% |
| 12.1만 |
| 2026.09.29 | ₩54,980 | ₩55,061 | ₩54,940 | ₩55,047 | +0.12% | 1.1만 |
|---|
| 2026.09.28 | ₩54,216 | ₩54,632 | ₩54,216 | ₩54,459 | +0.45% | 1.1만 |
|---|
| 2026.09.25 | ₩54,913 | ₩55,235 | ₩54,913 | ₩55,074 | +0.29% | 2.7만 |
|---|
| 2026.09.24 | ₩54,632 | ₩54,920 | ₩54,632 | ₩54,803 | +0.31% | 1.8만 |
|---|
| 2026.09.23 | ₩54,953 | ₩55,114 | ₩54,953 | ₩55,065 | +0.20% | 3만 |
|---|
| 2026.09.22 | ₩55,611 | ₩55,859 | ₩55,611 | ₩55,859 | +0.45% | 4.4천 |
|---|
| 2026.09.21 | ₩54,994 | ₩55,289 | ₩54,994 | ₩55,289 | +0.54% | 1.8천 |
|---|
| 2026.09.18 | ₩53,223 | ₩53,599 | ₩53,223 | ₩53,545 | +0.60% | 2.5천 |
|---|
| 2026.09.17 | ₩53,290 | ₩53,290 | ₩53,179 | ₩53,179 | -0.21% | 5.5만 |
|---|
| 2026.09.16 | ₩52,928 | ₩52,928 | ₩52,396 | ₩52,396 | -1.01% | 500 |
|---|
| 2026.09.15 | ₩52,233 | ₩52,233 | ₩52,233 | ₩52,233 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,687 | ₩52,821 | ₩52,687 | ₩52,821 | +0.25% | 1.3천 |
|---|
| 2026.09.11 | ₩53,827 | ₩53,867 | ₩53,642 | ₩53,658 | -0.31% | 5.1만 |
|---|
| 2026.09.10 | ₩53,827 | ₩53,827 | ₩53,180 | ₩53,180 | -1.20% | 1.8천 |
|---|
| 2026.09.09 | ₩54,256 | ₩54,256 | ₩54,004 | ₩54,004 | -0.46% | 2천 |
|---|
| 2026.09.08 | ₩55,356 | ₩55,356 | ₩54,944 | ₩54,944 | -0.74% | 600 |
|---|
| 2026.09.04 | ₩54,766 | ₩54,860 | ₩54,766 | ₩54,860 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩54,350 | ₩54,658 | ₩54,202 | ₩54,658 | +0.57% | 1.2천 |
|---|
| 2026.09.02 | ₩53,545 | ₩53,813 | ₩53,545 | ₩53,787 | +0.45% | 4만 |
|---|
| 2026.09.01 | ₩53,612 | ₩53,639 | ₩53,371 | ₩53,453 | -0.30% | 4.1천 |
|---|
| 2026.08.31 | ₩54,283 | ₩54,539 | ₩54,269 | ₩54,539 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩55,490 | ₩55,490 | ₩54,578 | ₩54,578 | -1.64% | 2.7천 |
|---|
| 2026.08.27 | ₩55,369 | ₩55,676 | ₩55,369 | ₩55,676 | +0.55% | 3.7만 |
|---|
| 2026.08.26 | ₩55,008 | ₩55,021 | ₩54,888 | ₩54,888 | -0.22% | 5.1천 |
|---|
| 2026.08.25 | ₩55,088 | ₩55,088 | ₩54,927 | ₩55,062 | -0.05% | 1.8천 |
|---|
| 2026.08.24 | ₩54,457 | ₩54,497 | ₩54,082 | ₩54,326 | -0.24% | 5.1천 |
|---|
| 2026.08.21 | ₩55,128 | ₩55,316 | ₩55,101 | ₩55,239 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩54,819 | ₩54,988 | ₩54,712 | ₩54,842 | +0.04% | 1.6천 |
|---|
| 2026.08.19 | ₩55,396 | ₩55,396 | ₩54,806 | ₩55,114 | -0.51% | 5천 |
|---|
| 2026.08.18 | ₩55,825 | ₩55,839 | ₩55,369 | ₩55,410 | -0.74% | 2.7천 |
|---|
| 2026.08.17 | ₩57,167 | ₩57,489 | ₩57,026 | ₩57,026 | -0.25% | 3.4천 |
|---|
| 2026.08.14 | ₩57,180 | ₩57,207 | ₩56,939 | ₩57,054 | -0.22% | 6.6천 |
|---|
| 2026.08.13 | ₩57,019 | ₩57,274 | ₩56,963 | ₩56,963 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩56,603 | ₩56,603 | ₩56,295 | ₩56,371 | -0.41% | 3.6천 |
|---|
| 2026.08.11 | ₩55,705 | ₩55,705 | ₩55,302 | ₩55,460 | -0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩55,919 | ₩55,973 | ₩55,557 | ₩55,557 | -0.65% | 3.5만 |
|---|
| 2026.08.07 | ₩55,933 | ₩55,933 | ₩55,477 | ₩55,868 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩54,605 | ₩55,356 | ₩54,605 | ₩54,752 | +0.27% | 5.9천 |
|---|
| 2026.08.05 | ₩54,591 | ₩55,034 | ₩54,591 | ₩54,699 | +0.20% | 1.8만 |
|---|
| 2026.08.04 | ₩54,149 | ₩54,860 | ₩53,974 | ₩54,632 | +0.89% | 1.9만 |
|---|
| 2026.08.03 | ₩52,848 | ₩53,170 | ₩52,848 | ₩52,955 | +0.20% | 11만 |
|---|
| 2026.07.31 | ₩52,096 | ₩52,445 | ₩51,868 | ₩52,070 | -0.05% | 72만 |
|---|
| 2026.07.30 | ₩51,748 | ₩52,070 | ₩51,707 | ₩52,070 | +0.62% | 6.7천 |
|---|
| 2026.07.29 | ₩50,274 | ₩50,274 | ₩50,274 | ₩50,274 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,339 | ₩51,002 | ₩50,326 | ₩51,002 | +1.32% | 2천 |
|---|
| 2026.07.27 | ₩52,861 | ₩52,874 | ₩51,600 | ₩52,056 | -1.52% | 1.2만 |
|---|
| 2026.07.24 | ₩52,499 | ₩52,680 | ₩51,922 | ₩52,080 | -0.80% | 6.1천 |
|---|
| 2026.07.23 | ₩53,666 | ₩53,693 | ₩53,049 | ₩53,188 | -0.89% | 1.3만 |
|---|
| 2026.07.22 | ₩54,068 | ₩54,149 | ₩53,854 | ₩53,943 | -0.23% | 4천 |
|---|
| 2026.07.21 | ₩54,323 | ₩54,404 | ₩54,323 | ₩54,404 | +0.15% | 1.4천 |
|---|
| 2026.07.20 | ₩53,773 | ₩53,773 | ₩52,747 | ₩52,747 | -1.91% | 800 |
|---|
| 2026.07.17 | ₩52,553 | ₩53,263 | ₩52,553 | ₩52,878 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩54,249 | ₩54,249 | ₩53,204 | ₩53,204 | -1.93% | 700 |
|---|
| 2026.07.15 | ₩55,047 | ₩55,144 | ₩55,047 | ₩55,144 | +0.18% | 700 |
|---|
| 2026.07.14 | ₩55,222 | ₩55,678 | ₩55,222 | ₩55,517 | +0.53% | 5.3천 |
|---|
| 2026.07.13 | ₩54,806 | ₩55,034 | ₩54,323 | ₩54,605 | -0.37% | 2.1만 |
|---|
| 2026.07.10 | ₩56,134 | ₩56,134 | ₩55,664 | ₩55,745 | -0.69% | 900 |
|---|
| 2026.07.09 | ₩56,308 | ₩56,442 | ₩56,295 | ₩56,295 | -0.02% | 6천 |
|---|
| 2026.07.08 | ₩54,390 | ₩54,711 | ₩54,390 | ₩54,711 | +0.59% | 600 |
|---|
| 2026.07.07 | ₩54,296 | ₩54,980 | ₩54,269 | ₩54,452 | +0.29% | 14.8만 |
|---|
| 2026.07.06 | ₩55,973 | ₩56,389 | ₩55,946 | ₩55,946 | -0.05% | 8.4천 |
|---|
| 2026.07.02 | ₩54,632 | ₩54,861 | ₩54,417 | ₩54,861 | +0.42% | 1.8만 |
|---|
| 2026.07.01 | ₩56,389 | ₩56,496 | ₩55,825 | ₩55,825 | -1.00% | 5.9만 |
|---|
| 2026.06.30 | ₩56,603 | ₩57,073 | ₩56,603 | ₩56,952 | +0.62% | 8.5만 |
|---|
| 2026.06.29 | ₩54,913 | ₩55,785 | ₩54,001 | ₩55,694 | +1.42% | 1.9천 |
|---|
| 2026.06.26 | ₩54,068 | ₩54,216 | ₩53,787 | ₩54,082 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩55,892 | ₩55,892 | ₩54,672 | ₩54,739 | -2.06% | 1.3만 |
|---|
| 2026.06.24 | ₩55,289 | ₩55,289 | ₩54,015 | ₩54,528 | -1.38% | 3.7천 |
|---|
| 2026.06.23 | ₩54,806 | ₩55,249 | ₩54,619 | ₩54,619 | -0.34% | 3.3만 |
|---|
| 2026.06.22 | ₩57,408 | ₩57,408 | ₩56,469 | ₩56,708 | -1.22% | 2.8만 |
|---|
| 2026.06.18 | ₩55,933 | ₩56,503 | ₩55,933 | ₩56,503 | +1.02% | 9천 |
|---|
| 2026.06.17 | ₩55,181 | ₩55,919 | ₩54,793 | ₩54,994 | -0.34% | 21.4만 |
|---|
| 2026.06.16 | ₩56,362 | ₩56,362 | ₩54,658 | ₩54,725 | -2.90% | 2만 |
|---|
| 2026.06.15 | ₩55,852 | ₩56,335 | ₩55,852 | ₩56,265 | +0.74% | 209.2만 |
|---|
| 2026.06.12 | ₩53,424 | ₩54,236 | ₩53,250 | ₩54,032 | +1.14% | 1.1천 |
|---|
| 2026.06.11 | ₩51,909 | ₩53,410 | ₩51,909 | ₩53,410 | +2.89% | 1.9천 |
|---|
| 2026.06.10 | ₩51,065 | ₩51,065 | ₩51,065 | ₩51,065 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩52,231 | ₩52,231 | ₩51,647 | ₩52,198 | -0.06% | 1.6천 |
|---|
| 2026.06.08 | ₩53,686 | ₩53,686 | ₩52,955 | ₩52,955 | -1.36% | 500 |
|---|
| 2026.06.05 | ₩54,471 | ₩54,471 | ₩52,205 | ₩52,205 | -4.16% | 3천 |
|---|
| 2026.06.04 | ₩54,685 | ₩55,666 | ₩54,685 | ₩55,666 | +1.79% | 2.1천 |
|---|
| 2026.06.03 | ₩55,973 | ₩56,000 | ₩55,731 | ₩55,986 | +0.02% | 3.2천 |
|---|
| 2026.06.02 | ₩55,825 | ₩56,402 | ₩55,825 | ₩56,375 | +0.99% | 2.3천 |
|---|
| 2026.06.01 | ₩56,027 | ₩56,027 | ₩55,705 | ₩55,705 | -0.57% | 1.7천 |
|---|
| 2026.05.29 | ₩54,846 | ₩55,153 | ₩54,417 | ₩55,153 | +0.56% | 4.3만 |
|---|
| 2026.05.28 | ₩53,800 | ₩54,672 | ₩53,800 | ₩54,578 | +1.45% | 3.7천 |
|---|
| 2026.05.27 | ₩53,049 | ₩53,102 | ₩52,988 | ₩52,988 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩53,532 | ₩53,599 | ₩53,532 | ₩53,599 | +0.13% | 4.1천 |
|---|
| 2026.05.22 | ₩52,888 | ₩52,888 | ₩52,410 | ₩52,410 | -0.90% | 1.4천 |
|---|
| 2026.05.21 | ₩51,305 | ₩52,037 | ₩51,305 | ₩52,033 | +1.42% | 2.5천 |
|---|
| 2026.05.20 | ₩49,937 | ₩51,180 | ₩49,937 | ₩51,180 | +2.49% | 1.9천 |
|---|
| 2026.05.19 | ₩49,642 | ₩49,642 | ₩49,415 | ₩49,415 | -0.46% | 1.1천 |
|---|
| 2026.05.18 | ₩49,561 | ₩49,887 | ₩49,414 | ₩49,887 | +0.66% | 700 |
|---|
| 2026.05.15 | ₩50,661 | ₩50,661 | ₩50,345 | ₩50,345 | -0.62% | 4.1천 |
|---|
| 2026.05.14 | ₩51,090 | ₩52,024 | ₩51,090 | ₩52,024 | +1.83% | 7.3천 |
|---|
| 2026.05.13 | ₩50,420 | ₩51,077 | ₩50,420 | ₩50,887 | +0.93% | 2.9만 |
|---|
| 2026.05.12 | ₩50,809 | ₩50,809 | ₩49,293 | ₩50,278 | -1.05% | 2.1천 |
|---|
| 2026.05.11 | ₩51,225 | ₩51,332 | ₩51,199 | ₩51,199 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩50,286 | ₩50,449 | ₩50,286 | ₩50,449 | +0.33% | 2.4천 |
|---|
| 2026.05.07 | ₩49,011 | ₩49,168 | ₩49,011 | ₩49,168 | +0.32% | 300 |
|---|
| 2026.05.06 | ₩49,508 | ₩50,185 | ₩49,508 | ₩50,185 | +1.37% | 8.6천 |
|---|
| 2026.05.05 | ₩48,301 | ₩48,394 | ₩48,204 | ₩48,204 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩48,101 | ₩48,101 | ₩48,101 | ₩48,101 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩48,274 | ₩48,394 | ₩48,211 | ₩48,211 | -0.13% | 8.4천 |
|---|
| 2026.04.30 | ₩47,579 | ₩47,977 | ₩47,482 | ₩47,977 | +0.84% | 1천 |
|---|
| 2026.04.29 | ₩46,771 | ₩46,906 | ₩46,570 | ₩46,797 | +0.05% | 3.1천 |
|---|
| 2026.04.28 | ₩47,321 | ₩47,321 | ₩46,830 | ₩46,830 | -1.04% | 1.3천 |
|---|
| 2026.04.27 | ₩48,260 | ₩48,462 | ₩48,180 | ₩48,462 | +0.42% | 1.2만 |
|---|
| 2026.04.24 | ₩48,901 | ₩48,901 | ₩48,901 | ₩48,901 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,052 | ₩48,052 | ₩47,429 | ₩47,429 | -1.30% | 100 |
|---|
| 2026.04.22 | ₩47,831 | ₩47,983 | ₩47,724 | ₩47,983 | +0.32% | 5.3천 |
|---|
| 2026.04.21 | ₩47,630 | ₩47,791 | ₩46,965 | ₩46,965 | -1.40% | 9.6천 |
|---|
| 2026.04.20 | ₩47,241 | ₩47,430 | ₩47,241 | ₩47,430 | +0.40% | 6.2천 |
|---|
| 2026.04.17 | ₩47,120 | ₩47,159 | ₩47,120 | ₩47,159 | +0.08% | 300 |
|---|
| 2026.04.16 | ₩45,980 | ₩46,319 | ₩45,980 | ₩46,319 | +0.74% | 3천 |
|---|
| 2026.04.15 | ₩45,257 | ₩45,827 | ₩45,257 | ₩45,827 | +1.26% | 1.1천 |
|---|
| 2026.04.14 | ₩44,907 | ₩45,024 | ₩44,907 | ₩45,024 | +0.26% | 1.2천 |
|---|
| 2026.04.13 | ₩43,378 | ₩44,266 | ₩43,378 | ₩44,266 | +2.05% | 200 |
|---|
| 2026.04.10 | ₩43,271 | ₩43,279 | ₩43,271 | ₩43,279 | +0.02% | 3.2천 |
|---|
| 2026.04.09 | ₩43,485 | ₩43,485 | ₩43,284 | ₩43,306 | -0.41% | 4천 |
|---|
| 2026.04.08 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,728 | ₩42,094 | ₩41,661 | ₩42,094 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩41,972 | ₩41,972 | ₩41,972 | ₩41,972 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,822 | ₩41,921 | ₩41,822 | ₩41,921 | +0.24% | 200 |
|---|
| 2026.04.01 | ₩42,104 | ₩42,104 | ₩41,790 | ₩41,790 | -0.75% | 500 |
|---|
| 2026.03.31 | ₩40,065 | ₩41,162 | ₩40,065 | ₩41,162 | +2.74% | 700 |
|---|
| 2026.03.30 | ₩39,837 | ₩39,838 | ₩39,461 | ₩39,461 | -0.94% | 1.9천 |
|---|
| 2026.03.27 | ₩40,266 | ₩40,266 | ₩40,187 | ₩40,187 | -0.20% | 1.2천 |
|---|
| 2026.03.26 | ₩42,385 | ₩42,385 | ₩41,292 | ₩41,292 | -2.58% | 600 |
|---|
| 2026.03.25 | ₩42,828 | ₩43,096 | ₩42,714 | ₩42,730 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩41,889 | ₩42,211 | ₩41,849 | ₩42,039 | +0.36% | 8.4천 |
|---|
| 2026.03.23 | ₩42,774 | ₩42,774 | ₩42,469 | ₩42,469 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩42,278 | ₩42,292 | ₩41,606 | ₩41,606 | -1.59% | 5.5천 |
|---|
| 2026.03.19 | ₩42,419 | ₩42,737 | ₩42,419 | ₩42,737 | +0.75% | 500 |
|---|
| 2026.03.18 | ₩42,828 | ₩42,828 | ₩42,634 | ₩42,634 | -0.45% | 300 |
|---|
| 2026.03.17 | ₩43,110 | ₩43,217 | ₩42,828 | ₩42,968 | -0.33% | 900 |
|---|
| 2026.03.16 | ₩42,432 | ₩42,432 | ₩42,432 | ₩42,432 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,385 | ₩42,385 | ₩42,039 | ₩42,039 | -0.82% | 300 |
|---|
| 2026.03.11 | ₩43,095 | ₩43,095 | ₩43,095 | ₩43,095 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,526 | ₩43,526 | ₩43,005 | ₩43,005 | -1.20% | 600 |
|---|
| 2026.03.09 | ₩42,654 | ₩43,450 | ₩42,654 | ₩43,450 | +1.87% | 500 |
|---|
| 2026.03.06 | ₩43,177 | ₩43,177 | ₩42,707 | ₩42,707 | -1.09% | 2.8천 |
|---|
| 2026.03.05 | ₩43,204 | ₩43,621 | ₩43,204 | ₩43,621 | +0.97% | 300 |
|---|
| 2026.03.04 | ₩43,432 | ₩43,582 | ₩43,432 | ₩43,582 | +0.35% | 600 |
|---|
| 2026.03.03 | ₩42,211 | ₩42,922 | ₩42,211 | ₩42,756 | +1.29% | 1.4천 |
|---|
| 2026.03.02 | ₩43,002 | ₩43,311 | ₩43,002 | ₩43,311 | +0.72% | 400 |
|---|
| 2026.02.27 | ₩42,627 | ₩42,886 | ₩42,627 | ₩42,886 | +0.61% | 200 |
|---|
| 2026.02.26 | ₩43,834 | ₩43,834 | ₩43,526 | ₩43,615 | -0.50% | 1.4천 |
|---|
| 2026.02.25 | ₩43,472 | ₩43,941 | ₩43,472 | ₩43,928 | +1.05% | 1.8천 |
|---|
| 2026.02.24 | ₩43,123 | ₩43,123 | ₩42,951 | ₩42,993 | -0.30% | 1.2천 |
|---|
| 2026.02.23 | ₩42,546 | ₩42,546 | ₩42,077 | ₩42,251 | -0.69% | 1.3천 |
|---|
| 2026.02.20 | ₩43,552 | ₩43,778 | ₩43,123 | ₩43,150 | -0.92% | 6천 |
|---|
| 2026.02.19 | ₩43,096 | ₩43,128 | ₩42,868 | ₩43,128 | +0.07% | 1.5천 |
|---|
| 2026.02.18 | ₩42,600 | ₩43,351 | ₩42,600 | ₩43,190 | +1.39% | 1.3천 |
|---|
| 2026.02.17 | ₩42,345 | ₩42,503 | ₩41,717 | ₩42,503 | +0.37% | 900 |
|---|
| 2026.02.13 | ₩42,640 | ₩42,667 | ₩42,270 | ₩42,270 | -0.87% | 4.2천 |
|---|
| 2026.02.12 | ₩42,587 | ₩42,587 | ₩41,771 | ₩41,771 | -1.91% | 200 |
|---|
| 2026.02.11 | ₩44,089 | ₩44,089 | ₩42,640 | ₩42,981 | -2.51% | 4.6천 |
|---|
| 2026.02.10 | ₩43,941 | ₩44,062 | ₩43,509 | ₩43,509 | -0.98% | 1.3천 |
|---|
| 2026.02.09 | ₩42,734 | ₩43,572 | ₩42,734 | ₩43,421 | +1.61% | 1.5천 |
|---|
| 2026.02.06 | ₩42,640 | ₩42,764 | ₩42,613 | ₩42,764 | +0.29% | 7천 |
|---|
| 2026.02.05 | ₩41,661 | ₩41,661 | ₩40,943 | ₩41,000 | -1.59% | 1.1천 |
|---|
| 2026.02.04 | ₩42,680 | ₩42,680 | ₩41,784 | ₩41,784 | -2.10% | 4천 |
|---|
| 2026.02.03 | ₩44,599 | ₩44,599 | ₩42,882 | ₩43,519 | -2.42% | 6.5천 |
|---|
| 2026.02.02 | ₩45,564 | ₩45,564 | ₩45,081 | ₩45,098 | -1.02% | 1.4천 |
|---|
| 2026.01.30 | ₩46,141 | ₩46,141 | ₩45,532 | ₩45,532 | -1.32% | 3.5천 |
|---|
| 2026.01.29 | ₩47,241 | ₩47,268 | ₩45,873 | ₩46,718 | -1.11% | 4.1천 |
|---|
| 2026.01.28 | ₩47,818 | ₩47,858 | ₩47,792 | ₩47,792 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩47,845 | ₩48,059 | ₩47,845 | ₩47,857 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩47,938 | ₩47,938 | ₩47,820 | ₩47,820 | -0.25% | 7.2천 |
|---|
| 2026.01.23 | ₩47,891 | ₩47,952 | ₩47,764 | ₩47,826 | -0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩47,654 | ₩47,654 | ₩47,654 | ₩47,654 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩47,335 | ₩47,523 | ₩47,160 | ₩47,323 | -0.03% | 4.5천 |
|---|
| 2026.01.20 | ₩47,657 | ₩47,657 | ₩47,120 | ₩47,120 | -1.13% | 1.1천 |
|---|
| 2026.01.16 | ₩48,099 | ₩48,274 | ₩47,952 | ₩48,138 | +0.08% | 1천 |
|---|
| 2026.01.15 | ₩48,797 | ₩48,797 | ₩48,105 | ₩48,105 | -1.42% | 200 |
|---|
| 2026.01.14 | ₩47,724 | ₩48,073 | ₩47,724 | ₩48,073 | +0.73% | 4.8천 |
|---|
| 2026.01.13 | ₩48,770 | ₩48,958 | ₩48,663 | ₩48,813 | +0.09% | 3천 |
|---|
| 2026.01.12 | ₩49,011 | ₩49,011 | ₩48,884 | ₩48,884 | -0.26% | 1.4천 |
|---|
| 2026.01.09 | ₩48,743 | ₩48,944 | ₩48,743 | ₩48,907 | +0.34% | 5.3천 |
|---|
| 2026.01.08 | ₩48,609 | ₩48,609 | ₩48,542 | ₩48,608 | -0.00% | 800 |
|---|
| 2026.01.07 | ₩49,266 | ₩49,266 | ₩49,266 | ₩49,266 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩49,146 | ₩49,520 | ₩49,052 | ₩49,520 | +0.76% | 2.7천 |
|---|
| 2026.01.05 | ₩48,891 | ₩48,918 | ₩48,881 | ₩48,881 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩47,979 | ₩47,979 | ₩47,482 | ₩47,658 | -0.67% | 9천 |
|---|
| 2025.12.31 | ₩47,737 | ₩47,737 | ₩47,556 | ₩47,556 | -0.38% | 800 |
|---|
| 2025.12.30 | ₩48,166 | ₩48,166 | ₩48,044 | ₩48,044 | -0.25% | 300 |
|---|
| 2025.12.29 | ₩48,153 | ₩48,314 | ₩48,153 | ₩48,236 | +0.17% | 8.9천 |
|---|
| 2025.12.26 | ₩48,596 | ₩48,596 | ₩48,490 | ₩48,490 | -0.22% | 300 |
|---|
| 2025.12.24 | ₩48,593 | ₩48,593 | ₩48,593 | ₩48,593 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,260 | ₩48,596 | ₩48,260 | ₩48,553 | +0.61% | 1.9천 |
|---|
| 2025.12.22 | ₩48,542 | ₩48,542 | ₩48,435 | ₩48,499 | -0.09% | 1.9천 |
|---|
| 2025.12.19 | ₩47,952 | ₩48,046 | ₩47,952 | ₩48,046 | +0.20% | 1.1천 |
|---|
| 2025.12.18 | ₩47,858 | ₩47,858 | ₩47,405 | ₩47,405 | -0.95% | 1.8천 |
|---|
| 2025.12.17 | ₩46,919 | ₩46,919 | ₩46,537 | ₩46,537 | -0.81% | 700 |
|---|
| 2025.12.16 | ₩47,174 | ₩47,681 | ₩47,134 | ₩47,681 | +1.07% | 1.1천 |
|---|
| 2025.12.15 | ₩47,590 | ₩47,590 | ₩47,265 | ₩47,265 | -0.68% | 700 |
|---|
| 2025.12.12 | ₩49,199 | ₩49,199 | ₩47,961 | ₩47,961 | -2.52% | 1.3만 |
|---|
| 2025.12.11 | ₩48,904 | ₩49,312 | ₩48,783 | ₩49,312 | +0.83% | 1.2만 |
|---|
| 2025.12.10 | ₩49,239 | ₩49,618 | ₩49,199 | ₩49,618 | +0.77% | 1.5천 |
|---|
| 2025.12.09 | ₩49,628 | ₩49,709 | ₩49,544 | ₩49,544 | -0.17% | 3.1천 |
|---|
| 2025.12.08 | ₩49,333 | ₩49,383 | ₩49,333 | ₩49,383 | +0.10% | 800 |
|---|
| 2025.12.05 | ₩49,011 | ₩49,052 | ₩48,958 | ₩49,024 | +0.02% | 3.1천 |
|---|
| 2025.12.04 | ₩48,529 | ₩48,810 | ₩48,529 | ₩48,790 | +0.54% | 5.7천 |
|---|
| 2025.12.03 | ₩48,126 | ₩48,669 | ₩48,126 | ₩48,660 | +1.11% | 1.3천 |
|---|
| 2025.12.02 | ₩48,109 | ₩48,408 | ₩48,109 | ₩48,200 | +0.19% | 800 |
|---|
| 2025.12.01 | ₩47,705 | ₩47,705 | ₩47,705 | ₩47,705 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,059 | ₩48,059 | ₩48,007 | ₩48,007 | -0.11% | 500 |
|---|
| 2025.11.26 | ₩47,737 | ₩47,737 | ₩47,633 | ₩47,633 | -0.22% | 1.4천 |
|---|
| 2025.11.25 | ₩45,725 | ₩46,994 | ₩45,725 | ₩46,994 | +2.78% | 400 |
|---|
| 2025.11.24 | ₩46,476 | ₩46,627 | ₩46,476 | ₩46,627 | +0.32% | 1.7천 |
|---|
| 2025.11.21 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,845 | ₩47,845 | ₩45,317 | ₩45,317 | -5.28% | 1.8천 |
|---|
| 2025.11.19 | ₩47,415 | ₩47,415 | ₩46,839 | ₩46,978 | -0.92% | 1.3천 |
|---|
| 2025.11.18 | ₩46,651 | ₩46,986 | ₩46,651 | ₩46,714 | +0.14% | 2.2천 |
|---|
| 2025.11.17 | ₩47,511 | ₩47,511 | ₩47,240 | ₩47,240 | -0.57% | 1.1천 |
|---|
| 2025.11.14 | ₩47,737 | ₩48,220 | ₩47,737 | ₩48,012 | +0.58% | 600 |
|---|
| 2025.11.13 | ₩47,925 | ₩48,028 | ₩47,925 | ₩48,028 | +0.22% | 500 |
|---|
| 2025.11.12 | ₩49,709 | ₩49,815 | ₩49,709 | ₩49,815 | +0.21% | 2.8천 |
|---|
| 2025.11.11 | ₩50,004 | ₩50,004 | ₩49,591 | ₩49,682 | -0.64% | 1.4천 |
|---|
| 2025.11.10 | ₩50,138 | ₩50,233 | ₩50,138 | ₩50,233 | +0.19% | 1.5천 |
|---|
| 2025.11.07 | ₩48,837 | ₩48,946 | ₩48,837 | ₩48,946 | +0.22% | 500 |
|---|
| 2025.11.06 | ₩49,937 | ₩49,937 | ₩48,887 | ₩48,887 | -2.10% | 4.5천 |
|---|
| 2025.11.05 | ₩49,736 | ₩50,621 | ₩49,736 | ₩50,373 | +1.28% | 2.3천 |
|---|
| 2025.11.04 | ₩50,955 | ₩50,955 | ₩49,948 | ₩49,948 | -1.98% | 1.1천 |
|---|
| 2025.11.03 | ₩51,974 | ₩51,989 | ₩51,919 | ₩51,934 | -0.08% | 1천 |
|---|
| 2025.10.31 | ₩51,949 | ₩51,962 | ₩51,412 | ₩51,675 | -0.53% | 5.6천 |
|---|
| 2025.10.30 | ₩51,801 | ₩51,801 | ₩51,163 | ₩51,163 | -1.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,392 | ₩52,392 | ₩52,056 | ₩52,091 | -0.57% | 4.4천 |
|---|
| 2025.10.28 | ₩51,976 | ₩52,043 | ₩51,909 | ₩51,974 | -0.00% | 2.8천 |
|---|
| 2025.10.27 | ₩51,815 | ₩52,047 | ₩51,815 | ₩52,047 | +0.45% | 100 |
|---|
| 2025.10.24 | ₩51,292 | ₩51,310 | ₩51,116 | ₩51,116 | -0.34% | 2.8천 |
|---|
| 2025.10.23 | ₩49,991 | ₩50,385 | ₩49,991 | ₩50,385 | +0.79% | 4.3천 |
|---|
| 2025.10.22 | ₩49,843 | ₩49,843 | ₩48,971 | ₩49,249 | -1.19% | 700 |
|---|
| 2025.10.21 | ₩49,485 | ₩49,870 | ₩49,485 | ₩49,658 | +0.35% | 800 |
|---|
| 2025.10.20 | ₩49,789 | ₩49,789 | ₩49,655 | ₩49,655 | -0.27% | 2.6천 |
|---|
| 2025.10.17 | ₩48,893 | ₩48,893 | ₩48,893 | ₩48,893 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩49,011 | ₩49,011 | ₩48,743 | ₩48,947 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩49,521 | ₩49,736 | ₩49,189 | ₩49,189 | -0.67% | 1.6천 |
|---|
| 2025.10.14 | ₩48,394 | ₩49,253 | ₩48,394 | ₩48,767 | +0.77% | 500 |
|---|
| 2025.10.13 | ₩49,092 | ₩49,360 | ₩49,052 | ₩49,331 | +0.49% | 6.4천 |
|---|
| 2025.10.10 | ₩50,138 | ₩50,138 | ₩48,010 | ₩48,010 | -4.25% | 400 |
|---|