시장 데이터를 불러오는 중
전체 종목
Neuberger Energy Transition & Infrastructure ETF 과거 주가
Neuberger Energy Transition & Infrastructure ETF · NBET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Energy Transition & Infrastructure ETF · NBET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,552 | ₩54,874 | ₩54,491 | ₩54,491 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,539 | ₩54,583 | ₩54,472 | ₩54,583 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,418 | ₩54,472 | ₩53,885 | ₩53,885 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,896 | ₩54,539 | ₩53,762 | ₩54,539 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,346 | ₩54,338 | ₩53,105 | ₩53,963 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,716 | ₩53,520 | ₩52,716 | ₩53,453 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,381 | ₩53,132 | ₩52,381 | ₩53,118 | +1.41% | 3천 |
| 2026.09.30 | ₩52,971 | ₩52,971 | ₩52,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,455 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,824 | ₩52,917 | ₩52,448 | ₩52,644 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,668 | ₩53,668 | ₩53,258 | ₩53,258 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,976 | ₩53,976 | ₩53,413 | ₩53,555 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,324 | ₩54,485 | ₩54,184 | ₩54,184 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,298 | ₩54,619 | ₩54,177 | ₩54,253 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,592 | ₩55,189 | ₩54,541 | ₩54,541 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,463 | ₩55,463 | ₩55,049 | ₩55,049 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,490 | ₩55,865 | ₩55,490 | ₩55,601 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,329 | ₩55,638 | ₩55,329 | ₩55,509 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,959 | ₩55,959 | ₩55,238 | ₩55,238 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,375 | ₩56,401 | ₩56,133 | ₩56,150 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩57,152 | ₩57,152 | ₩56,072 | ₩56,072 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,951 | ₩56,951 | ₩56,790 | ₩56,799 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,808 | ₩57,808 | ₩56,884 | ₩56,889 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,661 | ₩57,661 | ₩57,128 | ₩57,259 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,944 | ₩57,346 | ₩56,937 | ₩57,223 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,549 | ₩56,726 | ₩56,535 | ₩56,726 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,978 | ₩57,179 | ₩56,803 | ₩56,803 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,924 | ₩57,232 | ₩56,739 | ₩57,232 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,911 | ₩57,138 | ₩56,629 | ₩56,980 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,388 | ₩56,509 | ₩56,026 | ₩56,509 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩56,160 | ₩56,274 | ₩55,851 | ₩55,851 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩56,281 | ₩56,321 | ₩55,477 | ₩56,103 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩56,214 | ₩56,263 | ₩56,133 | ₩56,241 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,447 | ₩55,447 | ₩55,447 | ₩55,447 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,825 | ₩55,880 | ₩55,785 | ₩55,880 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩56,013 | ₩56,147 | ₩55,986 | ₩56,049 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,669 | ₩56,803 | ₩56,434 | ₩56,434 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,951 | ₩56,951 | ₩56,120 | ₩56,225 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,669 | ₩56,669 | ₩56,475 | ₩56,564 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,959 | ₩55,959 | ₩55,403 | ₩55,607 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩55,142 | ₩55,812 | ₩55,142 | ₩55,754 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩55,040 | ₩55,222 | ₩54,874 | ₩54,911 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,820 | ₩55,142 | ₩54,820 | ₩55,088 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,780 | ₩54,994 | ₩54,633 | ₩54,835 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,587 | ₩54,418 | ₩53,587 | ₩54,407 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,559 | ₩53,574 | ₩52,931 | ₩52,931 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,621 | ₩53,654 | ₩53,447 | ₩53,547 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,730 | ₩52,964 | ₩52,690 | ₩52,691 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,279 | ₩53,762 | ₩52,797 | ₩53,606 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,748 | ₩53,748 | ₩53,293 | ₩53,574 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,333 | ₩54,043 | ₩53,333 | ₩54,018 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩53,051 | ₩53,541 | ₩53,051 | ₩53,520 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,348 | ₩53,413 | ₩53,228 | ₩53,295 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,561 | ₩53,574 | ₩52,917 | ₩53,183 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩54,271 | ₩54,418 | ₩53,561 | ₩53,561 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,396 | ₩55,699 | ₩55,017 | ₩55,017 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,557 | ₩55,651 | ₩55,289 | ₩55,289 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,927 | ₩55,071 | ₩54,927 | ₩55,071 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩54,197 | ₩54,385 | ₩54,177 | ₩54,370 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩54,164 | ₩54,472 | ₩54,164 | ₩54,268 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩54,070 | ₩54,138 | ₩54,070 | ₩54,138 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,869 | ₩54,014 | ₩53,855 | ₩54,014 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,520 | ₩53,520 | ₩53,520 | ₩53,520 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩54,137 | ₩54,418 | ₩54,077 | ₩54,190 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,601 | ₩54,110 | ₩53,601 | ₩53,979 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩53,051 | ₩53,051 | ₩52,743 | ₩53,011 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,306 | ₩53,306 | ₩53,105 | ₩53,105 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,587 | ₩53,708 | ₩53,364 | ₩53,554 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,690 | ₩53,234 | ₩52,690 | ₩53,234 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩52,221 | ₩52,221 | ₩51,789 | ₩51,789 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩52,033 | ₩52,033 | ₩51,674 | ₩51,967 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩52,234 | ₩52,355 | ₩51,678 | ₩51,711 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,824 | ₩52,824 | ₩52,410 | ₩52,410 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,984 | ₩53,051 | ₩52,407 | ₩52,495 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,891 | ₩52,944 | ₩52,790 | ₩52,944 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,495 | ₩52,877 | ₩52,475 | ₩52,703 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩52,060 | ₩52,060 | ₩51,819 | ₩52,037 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,792 | ₩52,616 | ₩51,792 | ₩52,616 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,274 | ₩52,517 | ₩52,140 | ₩52,517 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,778 | ₩52,167 | ₩51,778 | ₩52,037 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩52,261 | ₩52,368 | ₩52,117 | ₩52,117 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,489 | ₩52,609 | ₩52,341 | ₩52,391 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,703 | ₩53,155 | ₩52,703 | ₩52,794 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,998 | ₩53,882 | ₩52,998 | ₩53,614 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩54,137 | ₩54,137 | ₩53,226 | ₩53,226 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩54,103 | ₩54,103 | ₩53,870 | ₩53,870 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,453 | ₩53,453 | ₩52,810 | ₩53,177 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,989 | ₩54,110 | ₩53,578 | ₩53,578 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,882 | ₩54,016 | ₩53,601 | ₩53,641 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,976 | ₩54,335 | ₩53,976 | ₩54,335 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,405 | ₩54,472 | ₩54,117 | ₩54,117 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,641 | ₩53,909 | ₩53,641 | ₩53,790 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩53,051 | ₩53,373 | ₩53,051 | ₩53,110 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,306 | ₩53,306 | ₩52,676 | ₩52,699 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩54,056 | ₩54,056 | ₩53,494 | ₩53,494 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,311 | ₩54,398 | ₩53,810 | ₩53,810 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,651 | ₩55,731 | ₩54,823 | ₩54,823 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,718 | ₩55,973 | ₩55,544 | ₩55,896 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩56,120 | ₩56,120 | ₩55,524 | ₩55,524 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,602 | ₩56,602 | ₩55,780 | ₩55,780 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩56,040 | ₩56,582 | ₩56,040 | ₩56,562 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,463 | ₩56,160 | ₩55,463 | ₩56,048 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,410 | ₩55,664 | ₩55,410 | ₩55,664 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,753 | ₩55,289 | ₩54,753 | ₩55,284 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,458 | ₩54,590 | ₩54,150 | ₩54,590 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩54,177 | ₩54,485 | ₩53,896 | ₩54,365 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,520 | ₩54,012 | ₩53,413 | ₩54,012 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,467 | ₩53,467 | ₩53,065 | ₩53,065 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,413 | ₩53,593 | ₩52,837 | ₩53,593 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,646 | ₩54,646 | ₩53,842 | ₩54,010 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,839 | ₩55,839 | ₩55,651 | ₩55,651 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,651 | ₩55,671 | ₩55,651 | ₩55,671 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩55,135 | ₩55,356 | ₩55,135 | ₩55,300 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,713 | ₩55,993 | ₩54,713 | ₩55,993 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,592 | ₩54,753 | ₩54,572 | ₩54,718 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,418 | ₩54,418 | ₩54,144 | ₩54,272 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,882 | ₩53,882 | ₩53,440 | ₩53,735 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩53,145 | ₩53,293 | ₩52,944 | ₩53,293 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩53,212 | ₩53,386 | ₩53,159 | ₩53,386 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,837 | ₩52,837 | ₩52,602 | ₩52,820 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩52,113 | ₩52,448 | ₩52,113 | ₩52,282 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,422 | ₩52,515 | ₩52,100 | ₩52,100 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩52,006 | ₩52,194 | ₩51,638 | ₩52,190 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,864 | ₩52,998 | ₩52,810 | ₩52,995 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,428 | ₩52,690 | ₩52,410 | ₩52,410 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,663 | ₩52,663 | ₩52,341 | ₩52,601 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩53,138 | ₩53,239 | ₩52,917 | ₩53,239 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,762 | ₩53,788 | ₩53,401 | ₩53,628 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩54,204 | ₩54,950 | ₩53,755 | ₩53,775 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩53,252 | ₩54,103 | ₩52,636 | ₩54,103 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩55,021 | ₩55,021 | ₩54,820 | ₩54,858 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩54,271 | ₩54,472 | ₩54,271 | ₩54,385 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,901 | ₩54,901 | ₩54,204 | ₩54,328 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,499 | ₩54,539 | ₩53,601 | ₩54,048 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,973 | ₩55,973 | ₩54,673 | ₩55,059 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,651 | ₩55,651 | ₩55,490 | ₩55,601 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,946 | ₩56,401 | ₩55,924 | ₩55,924 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,798 | ₩55,986 | ₩55,658 | ₩55,697 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩55,155 | ₩55,249 | ₩55,095 | ₩55,217 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,350 | ₩55,544 | ₩55,161 | ₩55,161 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩54,110 | ₩54,646 | ₩54,110 | ₩54,405 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,365 | ₩54,680 | ₩53,867 | ₩53,867 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩55,035 | ₩55,061 | ₩54,673 | ₩54,737 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,936 | ₩53,936 | ₩53,743 | ₩53,834 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩54,231 | ₩54,539 | ₩54,063 | ₩54,063 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,909 | ₩53,988 | ₩53,453 | ₩53,784 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,346 | ₩53,762 | ₩53,346 | ₩53,652 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,373 | ₩53,849 | ₩53,345 | ₩53,345 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,931 | ₩53,218 | ₩52,931 | ₩53,218 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,582 | ₩52,978 | ₩52,389 | ₩52,389 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,654 | ₩53,654 | ₩53,043 | ₩53,051 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,614 | ₩53,614 | ₩53,279 | ₩53,279 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,547 | ₩53,547 | ₩53,051 | ₩53,239 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,333 | ₩53,432 | ₩53,125 | ₩53,432 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,668 | ₩53,668 | ₩52,803 | ₩53,396 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,628 | ₩53,628 | ₩53,172 | ₩53,424 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,355 | ₩52,538 | ₩52,355 | ₩52,538 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩51,216 | ₩51,910 | ₩51,216 | ₩51,910 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,383 | ₩51,543 | ₩50,968 | ₩51,543 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,323 | ₩51,632 | ₩51,296 | ₩51,632 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,859 | ₩52,060 | ₩51,497 | ₩51,766 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,323 | ₩51,792 | ₩51,256 | ₩51,792 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,350 | ₩51,658 | ₩51,028 | ₩51,374 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩51,108 | ₩51,289 | ₩51,082 | ₩51,082 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩51,122 | ₩51,175 | ₩50,385 | ₩50,733 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩50,144 | ₩51,041 | ₩50,050 | ₩50,989 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,599 | ₩50,693 | ₩49,988 | ₩49,988 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,969 | ₩50,345 | ₩49,842 | ₩50,345 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,514 | ₩49,567 | ₩49,427 | ₩49,466 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,804 | ₩49,366 | ₩48,743 | ₩49,353 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,489 | ₩48,850 | ₩48,489 | ₩48,777 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩48,187 | ₩48,187 | ₩47,571 | ₩48,147 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩48,120 | ₩48,422 | ₩47,832 | ₩48,422 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,772 | ₩48,000 | ₩47,619 | ₩48,000 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,901 | ₩47,129 | ₩46,901 | ₩46,981 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,531 | ₩47,782 | ₩46,988 | ₩47,782 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,946 | ₩48,000 | ₩47,610 | ₩47,610 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,820 | ₩47,194 | ₩46,820 | ₩47,194 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,659 | ₩46,757 | ₩46,472 | ₩46,757 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,659 | ₩46,659 | ₩46,211 | ₩46,378 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,566 | ₩46,566 | ₩46,272 | ₩46,272 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,975 | ₩46,137 | ₩45,975 | ₩46,137 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩46,043 | ₩46,043 | ₩45,719 | ₩45,864 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,373 | ₩45,460 | ₩45,226 | ₩45,226 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,239 | ₩45,541 | ₩45,239 | ₩45,506 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,917 | ₩45,159 | ₩44,877 | ₩45,038 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩45,058 | ₩45,346 | ₩45,010 | ₩45,010 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,676 | ₩44,676 | ₩44,621 | ₩44,621 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩44,053 | ₩44,127 | ₩44,033 | ₩44,123 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,266 | ₩44,266 | ₩43,966 | ₩44,017 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,681 | ₩44,140 | ₩43,681 | ₩43,987 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,551 | ₩43,551 | ₩43,399 | ₩43,399 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩44,073 | ₩44,073 | ₩43,547 | ₩43,547 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,891 | ₩44,891 | ₩43,296 | ₩44,158 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,926 | ₩44,444 | ₩43,859 | ₩44,309 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,848 | ₩43,848 | ₩43,848 | ₩43,848 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,046 | ₩44,059 | ₩44,006 | ₩44,059 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,765 | ₩43,859 | ₩43,738 | ₩43,769 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,752 | ₩43,752 | ₩43,363 | ₩43,493 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,749 | ₩43,805 | ₩43,706 | ₩43,706 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,524 | ₩43,845 | ₩43,524 | ₩43,812 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,256 | ₩43,537 | ₩43,216 | ₩43,443 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,309 | ₩43,309 | ₩43,068 | ₩43,068 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,565 | ₩43,565 | ₩43,078 | ₩43,078 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,430 | ₩43,752 | ₩43,331 | ₩43,661 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,348 | ₩43,348 | ₩43,224 | ₩43,224 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,435 | ₩44,435 | ₩43,899 | ₩44,127 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,649 | ₩44,649 | ₩44,257 | ₩44,257 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,596 | ₩44,596 | ₩44,390 | ₩44,390 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,623 | ₩44,663 | ₩44,314 | ₩44,507 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,970 | ₩44,970 | ₩44,683 | ₩44,683 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩45,051 | ₩45,051 | ₩44,694 | ₩44,694 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,319 | ₩45,319 | ₩45,211 | ₩45,211 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,998 | ₩45,279 | ₩44,998 | ₩45,250 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,624 | ₩45,092 | ₩44,624 | ₩44,892 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,435 | ₩44,486 | ₩44,246 | ₩44,246 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,850 | ₩44,958 | ₩44,850 | ₩44,865 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,649 | ₩44,944 | ₩44,649 | ₩44,909 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,859 | ₩44,582 | ₩43,859 | ₩44,288 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,619 | ₩43,886 | ₩43,619 | ₩43,832 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,832 | ₩43,942 | ₩43,564 | ₩43,942 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,631 | ₩43,993 | ₩43,423 | ₩43,942 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,663 | ₩44,663 | ₩43,620 | ₩43,620 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,631 | ₩44,113 | ₩43,618 | ₩44,009 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,899 | ₩44,162 | ₩43,753 | ₩44,162 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,556 | ₩44,556 | ₩44,044 | ₩44,044 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,515 | ₩44,557 | ₩44,515 | ₩44,557 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩44,113 | ₩44,256 | ₩43,859 | ₩43,950 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,288 | ₩44,288 | ₩44,087 | ₩44,097 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,953 | ₩44,448 | ₩43,953 | ₩44,435 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,859 | ₩43,939 | ₩43,622 | ₩43,939 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,682 | ₩43,682 | ₩43,682 | ₩43,682 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,142 | ₩43,165 | ₩43,142 | ₩43,165 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,519 | ₩43,229 | ₩42,519 | ₩42,901 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,546 | ₩42,546 | ₩42,445 | ₩42,445 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩42,211 | ₩42,921 | ₩42,211 | ₩42,899 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,479 | ₩42,634 | ₩42,345 | ₩42,634 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,412 | ₩42,442 | ₩42,363 | ₩42,363 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,572 | ₩42,586 | ₩42,318 | ₩42,333 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩43,001 | ₩43,001 | ₩42,702 | ₩42,702 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,747 | ₩42,899 | ₩42,747 | ₩42,899 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩43,202 | ₩43,202 | ₩42,803 | ₩42,803 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,948 | ₩43,255 | ₩42,948 | ₩43,025 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,787 | ₩42,906 | ₩42,787 | ₩42,906 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,693 | ₩42,747 | ₩42,492 | ₩42,492 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩42,050 | ₩42,138 | ₩41,996 | ₩42,138 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩42,197 | ₩42,205 | ₩42,110 | ₩42,205 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩43,202 | ₩43,202 | ₩42,905 | ₩42,905 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,358 | ₩42,539 | ₩42,358 | ₩42,539 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,546 | ₩42,780 | ₩42,546 | ₩42,693 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,336 | ₩43,442 | ₩42,319 | ₩42,319 | -2.35% | 1.2천 |
|---|