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 | ₩54,281 | ₩54,601 | ₩54,219 | ₩54,219 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,267 | ₩54,311 | ₩54,201 | ₩54,311 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,147 | ₩54,201 | ₩53,617 | ₩53,617 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,627 | ₩54,267 | ₩53,494 | ₩54,267 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,081 | ₩54,067 | ₩52,841 | ₩53,694 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,454 | ₩53,254 | ₩52,454 | ₩53,187 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,121 | ₩52,867 | ₩52,121 | ₩52,854 | +1.41% | 3천 |
| 2026.09.30 | ₩52,707 | ₩52,707 | ₩52,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,194 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,561 | ₩52,654 | ₩52,187 | ₩52,382 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,401 | ₩53,401 | ₩52,993 | ₩52,993 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,707 | ₩53,707 | ₩53,147 | ₩53,289 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,054 | ₩54,214 | ₩53,914 | ₩53,914 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,027 | ₩54,347 | ₩53,907 | ₩53,983 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,321 | ₩54,914 | ₩54,270 | ₩54,270 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,187 | ₩55,187 | ₩54,775 | ₩54,775 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,214 | ₩55,587 | ₩55,214 | ₩55,325 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,054 | ₩55,361 | ₩55,054 | ₩55,233 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,681 | ₩55,681 | ₩54,963 | ₩54,963 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,094 | ₩56,121 | ₩55,854 | ₩55,870 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩56,867 | ₩56,867 | ₩55,793 | ₩55,793 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,667 | ₩56,667 | ₩56,507 | ₩56,517 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,521 | ₩57,521 | ₩56,601 | ₩56,606 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,374 | ₩57,374 | ₩56,843 | ₩56,974 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,661 | ₩57,061 | ₩56,654 | ₩56,938 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,267 | ₩56,443 | ₩56,254 | ₩56,443 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,694 | ₩56,894 | ₩56,521 | ₩56,521 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,641 | ₩56,947 | ₩56,457 | ₩56,947 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,627 | ₩56,854 | ₩56,347 | ₩56,697 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,107 | ₩56,227 | ₩55,747 | ₩56,227 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩55,881 | ₩55,994 | ₩55,573 | ₩55,573 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩56,001 | ₩56,041 | ₩55,201 | ₩55,823 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩55,934 | ₩55,983 | ₩55,854 | ₩55,961 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,171 | ₩55,171 | ₩55,171 | ₩55,171 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,547 | ₩55,602 | ₩55,507 | ₩55,602 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩55,734 | ₩55,867 | ₩55,707 | ₩55,770 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,387 | ₩56,521 | ₩56,153 | ₩56,153 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,667 | ₩56,667 | ₩55,841 | ₩55,945 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,387 | ₩56,387 | ₩56,194 | ₩56,282 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,681 | ₩55,681 | ₩55,127 | ₩55,330 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩54,867 | ₩55,534 | ₩54,867 | ₩55,477 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩54,766 | ₩54,947 | ₩54,601 | ₩54,638 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,547 | ₩54,867 | ₩54,547 | ₩54,814 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,507 | ₩54,721 | ₩54,361 | ₩54,562 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,321 | ₩54,147 | ₩53,321 | ₩54,137 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,293 | ₩53,307 | ₩52,667 | ₩52,667 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,354 | ₩53,387 | ₩53,181 | ₩53,281 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,467 | ₩52,701 | ₩52,427 | ₩52,429 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,014 | ₩53,494 | ₩52,534 | ₩53,339 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,481 | ₩53,481 | ₩53,027 | ₩53,307 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,067 | ₩53,774 | ₩53,067 | ₩53,749 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩52,787 | ₩53,274 | ₩52,787 | ₩53,254 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,082 | ₩53,147 | ₩52,963 | ₩53,030 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,294 | ₩53,307 | ₩52,654 | ₩52,918 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩54,001 | ₩54,147 | ₩53,294 | ₩53,294 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,121 | ₩55,422 | ₩54,743 | ₩54,743 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,281 | ₩55,374 | ₩55,014 | ₩55,014 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,654 | ₩54,797 | ₩54,654 | ₩54,797 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩53,927 | ₩54,114 | ₩53,907 | ₩54,099 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩53,894 | ₩54,201 | ₩53,894 | ₩53,998 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩53,801 | ₩53,869 | ₩53,801 | ₩53,869 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,601 | ₩53,745 | ₩53,587 | ₩53,745 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,254 | ₩53,254 | ₩53,254 | ₩53,254 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,867 | ₩54,147 | ₩53,807 | ₩53,921 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,334 | ₩53,841 | ₩53,334 | ₩53,710 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩52,787 | ₩52,787 | ₩52,481 | ₩52,747 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,041 | ₩53,041 | ₩52,841 | ₩52,841 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,321 | ₩53,441 | ₩53,098 | ₩53,287 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,427 | ₩52,969 | ₩52,427 | ₩52,969 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩51,961 | ₩51,961 | ₩51,531 | ₩51,531 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩51,774 | ₩51,774 | ₩51,417 | ₩51,709 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩51,974 | ₩52,094 | ₩51,421 | ₩51,454 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,561 | ₩52,561 | ₩52,149 | ₩52,149 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,721 | ₩52,787 | ₩52,146 | ₩52,234 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,627 | ₩52,681 | ₩52,527 | ₩52,681 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,234 | ₩52,614 | ₩52,214 | ₩52,441 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩51,801 | ₩51,801 | ₩51,561 | ₩51,778 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,534 | ₩52,354 | ₩51,534 | ₩52,354 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,014 | ₩52,255 | ₩51,881 | ₩52,255 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,521 | ₩51,907 | ₩51,521 | ₩51,778 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩52,001 | ₩52,107 | ₩51,858 | ₩51,858 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,227 | ₩52,347 | ₩52,081 | ₩52,130 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,441 | ₩52,890 | ₩52,441 | ₩52,531 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,734 | ₩53,614 | ₩52,734 | ₩53,347 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩53,867 | ₩53,867 | ₩52,961 | ₩52,961 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩53,834 | ₩53,834 | ₩53,602 | ₩53,602 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,187 | ₩53,187 | ₩52,547 | ₩52,913 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,721 | ₩53,841 | ₩53,311 | ₩53,311 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,614 | ₩53,747 | ₩53,334 | ₩53,374 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,707 | ₩54,065 | ₩53,707 | ₩54,065 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,134 | ₩54,201 | ₩53,847 | ₩53,847 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,374 | ₩53,641 | ₩53,374 | ₩53,522 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩52,787 | ₩53,107 | ₩52,787 | ₩52,846 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,041 | ₩53,041 | ₩52,414 | ₩52,437 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩53,787 | ₩53,787 | ₩53,227 | ₩53,227 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,041 | ₩54,127 | ₩53,542 | ₩53,542 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,374 | ₩55,454 | ₩54,550 | ₩54,550 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,441 | ₩55,694 | ₩55,267 | ₩55,618 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩55,841 | ₩55,841 | ₩55,247 | ₩55,247 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,321 | ₩56,321 | ₩55,502 | ₩55,502 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩55,761 | ₩56,301 | ₩55,761 | ₩56,281 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,187 | ₩55,881 | ₩55,187 | ₩55,769 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,134 | ₩55,387 | ₩55,134 | ₩55,387 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,481 | ₩55,014 | ₩54,481 | ₩55,009 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,187 | ₩54,318 | ₩53,881 | ₩54,318 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩53,907 | ₩54,214 | ₩53,627 | ₩54,094 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,254 | ₩53,743 | ₩53,147 | ₩53,743 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,201 | ₩53,201 | ₩52,801 | ₩52,801 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,147 | ₩53,326 | ₩52,574 | ₩53,326 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,374 | ₩54,374 | ₩53,574 | ₩53,741 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,561 | ₩55,561 | ₩55,374 | ₩55,374 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,374 | ₩55,394 | ₩55,374 | ₩55,394 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩54,861 | ₩55,081 | ₩54,861 | ₩55,025 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,441 | ₩55,714 | ₩54,441 | ₩55,714 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,321 | ₩54,481 | ₩54,301 | ₩54,446 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,147 | ₩54,147 | ₩53,874 | ₩54,002 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,614 | ₩53,614 | ₩53,174 | ₩53,467 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩52,881 | ₩53,027 | ₩52,681 | ₩53,027 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩52,947 | ₩53,121 | ₩52,894 | ₩53,121 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,574 | ₩52,574 | ₩52,341 | ₩52,557 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩51,854 | ₩52,187 | ₩51,854 | ₩52,022 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,161 | ₩52,254 | ₩51,841 | ₩51,841 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩51,747 | ₩51,934 | ₩51,381 | ₩51,930 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,601 | ₩52,734 | ₩52,547 | ₩52,731 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,167 | ₩52,427 | ₩52,149 | ₩52,149 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,401 | ₩52,401 | ₩52,081 | ₩52,339 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩52,874 | ₩52,974 | ₩52,654 | ₩52,974 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,494 | ₩53,521 | ₩53,135 | ₩53,361 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩53,934 | ₩54,677 | ₩53,487 | ₩53,507 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩52,987 | ₩53,834 | ₩52,374 | ₩53,834 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩54,747 | ₩54,747 | ₩54,547 | ₩54,585 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩54,001 | ₩54,201 | ₩54,001 | ₩54,114 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,627 | ₩54,627 | ₩53,934 | ₩54,058 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,227 | ₩54,267 | ₩53,334 | ₩53,779 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,694 | ₩55,694 | ₩54,401 | ₩54,785 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,374 | ₩55,374 | ₩55,214 | ₩55,325 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,667 | ₩56,121 | ₩55,646 | ₩55,646 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,521 | ₩55,707 | ₩55,381 | ₩55,419 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩54,881 | ₩54,974 | ₩54,821 | ₩54,942 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,074 | ₩55,267 | ₩54,886 | ₩54,886 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩53,841 | ₩54,374 | ₩53,841 | ₩54,134 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,094 | ₩54,407 | ₩53,599 | ₩53,599 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩54,761 | ₩54,787 | ₩54,401 | ₩54,465 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,667 | ₩53,667 | ₩53,475 | ₩53,566 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩53,961 | ₩54,267 | ₩53,794 | ₩53,794 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,641 | ₩53,719 | ₩53,187 | ₩53,517 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,081 | ₩53,494 | ₩53,081 | ₩53,385 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,107 | ₩53,581 | ₩53,079 | ₩53,079 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,667 | ₩52,953 | ₩52,667 | ₩52,953 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,321 | ₩52,714 | ₩52,129 | ₩52,129 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,387 | ₩53,387 | ₩52,779 | ₩52,787 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,347 | ₩53,347 | ₩53,014 | ₩53,014 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,281 | ₩53,281 | ₩52,787 | ₩52,974 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,067 | ₩53,166 | ₩52,861 | ₩53,166 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,401 | ₩53,401 | ₩52,541 | ₩53,130 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,361 | ₩53,361 | ₩52,907 | ₩53,158 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,094 | ₩52,277 | ₩52,094 | ₩52,277 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩50,961 | ₩51,651 | ₩50,961 | ₩51,651 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,127 | ₩51,286 | ₩50,714 | ₩51,286 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,067 | ₩51,375 | ₩51,041 | ₩51,375 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,601 | ₩51,801 | ₩51,241 | ₩51,509 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,067 | ₩51,534 | ₩51,001 | ₩51,534 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,094 | ₩51,401 | ₩50,774 | ₩51,118 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩50,854 | ₩51,034 | ₩50,827 | ₩50,827 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩50,867 | ₩50,921 | ₩50,134 | ₩50,481 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩49,894 | ₩50,787 | ₩49,801 | ₩50,735 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,347 | ₩50,441 | ₩49,739 | ₩49,739 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,721 | ₩50,094 | ₩49,594 | ₩50,094 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,267 | ₩49,321 | ₩49,181 | ₩49,219 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,561 | ₩49,121 | ₩48,501 | ₩49,107 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,247 | ₩48,607 | ₩48,247 | ₩48,534 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩47,947 | ₩47,947 | ₩47,334 | ₩47,907 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩47,881 | ₩48,181 | ₩47,594 | ₩48,181 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,534 | ₩47,761 | ₩47,382 | ₩47,761 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,667 | ₩46,894 | ₩46,667 | ₩46,747 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,294 | ₩47,545 | ₩46,754 | ₩47,545 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,707 | ₩47,761 | ₩47,373 | ₩47,373 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,587 | ₩46,959 | ₩46,587 | ₩46,959 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,427 | ₩46,525 | ₩46,241 | ₩46,525 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,427 | ₩46,427 | ₩45,981 | ₩46,147 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,334 | ₩46,334 | ₩46,042 | ₩46,042 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,746 | ₩45,907 | ₩45,746 | ₩45,907 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩45,814 | ₩45,814 | ₩45,491 | ₩45,635 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,147 | ₩45,234 | ₩45,001 | ₩45,001 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,014 | ₩45,314 | ₩45,014 | ₩45,279 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,694 | ₩44,934 | ₩44,654 | ₩44,814 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩44,834 | ₩45,121 | ₩44,786 | ₩44,786 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,454 | ₩44,454 | ₩44,399 | ₩44,399 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩43,834 | ₩43,907 | ₩43,814 | ₩43,903 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,046 | ₩44,046 | ₩43,747 | ₩43,798 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,463 | ₩43,921 | ₩43,463 | ₩43,769 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,334 | ₩43,334 | ₩43,183 | ₩43,183 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩43,854 | ₩43,854 | ₩43,330 | ₩43,330 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,667 | ₩44,667 | ₩43,081 | ₩43,938 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,707 | ₩44,223 | ₩43,641 | ₩44,089 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,630 | ₩43,630 | ₩43,630 | ₩43,630 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,827 | ₩43,839 | ₩43,787 | ₩43,839 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,547 | ₩43,641 | ₩43,521 | ₩43,551 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,534 | ₩43,534 | ₩43,147 | ₩43,277 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,531 | ₩43,587 | ₩43,489 | ₩43,489 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,307 | ₩43,627 | ₩43,307 | ₩43,594 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,041 | ₩43,321 | ₩43,001 | ₩43,227 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,094 | ₩43,094 | ₩42,854 | ₩42,854 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,349 | ₩43,349 | ₩42,863 | ₩42,863 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,214 | ₩43,534 | ₩43,115 | ₩43,443 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,133 | ₩43,133 | ₩43,009 | ₩43,009 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,214 | ₩44,214 | ₩43,681 | ₩43,907 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,427 | ₩44,427 | ₩44,037 | ₩44,037 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,374 | ₩44,374 | ₩44,169 | ₩44,169 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,401 | ₩44,441 | ₩44,094 | ₩44,286 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,746 | ₩44,746 | ₩44,461 | ₩44,461 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩44,827 | ₩44,827 | ₩44,471 | ₩44,471 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,094 | ₩45,094 | ₩44,986 | ₩44,986 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,774 | ₩45,054 | ₩44,774 | ₩45,025 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,402 | ₩44,867 | ₩44,402 | ₩44,669 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,214 | ₩44,265 | ₩44,026 | ₩44,026 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,627 | ₩44,734 | ₩44,627 | ₩44,642 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,427 | ₩44,721 | ₩44,427 | ₩44,686 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,641 | ₩44,361 | ₩43,641 | ₩44,067 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,402 | ₩43,667 | ₩43,402 | ₩43,614 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,614 | ₩43,723 | ₩43,347 | ₩43,723 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,414 | ₩43,774 | ₩43,207 | ₩43,723 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,441 | ₩44,441 | ₩43,403 | ₩43,403 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,414 | ₩43,894 | ₩43,401 | ₩43,790 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,681 | ₩43,942 | ₩43,535 | ₩43,942 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,334 | ₩44,334 | ₩43,825 | ₩43,825 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,294 | ₩44,335 | ₩44,294 | ₩44,335 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩43,894 | ₩44,035 | ₩43,641 | ₩43,731 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,067 | ₩44,067 | ₩43,867 | ₩43,878 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,734 | ₩44,227 | ₩43,734 | ₩44,214 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,641 | ₩43,721 | ₩43,405 | ₩43,721 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,927 | ₩42,950 | ₩42,927 | ₩42,950 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,307 | ₩43,014 | ₩42,307 | ₩42,687 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,334 | ₩42,334 | ₩42,234 | ₩42,234 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩42,001 | ₩42,707 | ₩42,001 | ₩42,686 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,267 | ₩42,422 | ₩42,134 | ₩42,422 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,201 | ₩42,231 | ₩42,153 | ₩42,153 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,361 | ₩42,374 | ₩42,107 | ₩42,122 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩42,787 | ₩42,787 | ₩42,490 | ₩42,490 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,534 | ₩42,686 | ₩42,534 | ₩42,686 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩42,987 | ₩42,987 | ₩42,590 | ₩42,590 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,734 | ₩43,039 | ₩42,734 | ₩42,811 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,574 | ₩42,693 | ₩42,574 | ₩42,693 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,481 | ₩42,534 | ₩42,281 | ₩42,281 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,503 | ₩42,503 | ₩42,503 | ₩42,503 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩41,841 | ₩41,929 | ₩41,787 | ₩41,929 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩41,987 | ₩41,995 | ₩41,901 | ₩41,995 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩42,987 | ₩42,987 | ₩42,691 | ₩42,691 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,147 | ₩42,327 | ₩42,147 | ₩42,327 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,334 | ₩42,567 | ₩42,334 | ₩42,481 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,121 | ₩43,226 | ₩42,109 | ₩42,109 | -2.35% | 1.2천 |
|---|