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 | ₩54,302 | ₩54,622 | ₩54,241 | ₩54,241 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,289 | ₩54,333 | ₩54,222 | ₩54,333 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,169 | ₩54,222 | ₩53,638 | ₩53,638 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,649 | ₩54,289 | ₩53,515 | ₩54,289 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,102 | ₩54,089 | ₩52,862 | ₩53,715 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,475 | ₩53,275 | ₩52,475 | ₩53,208 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,141 | ₩52,888 | ₩52,141 | ₩52,875 | +1.41% | 3천 |
| 2026.09.30 | ₩52,728 | ₩52,728 | ₩52,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,215 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,582 | ₩52,675 | ₩52,208 | ₩52,403 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,422 | ₩53,422 | ₩53,014 | ₩53,014 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,729 | ₩53,729 | ₩53,168 | ₩53,310 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,075 | ₩54,236 | ₩53,935 | ₩53,935 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,049 | ₩54,369 | ₩53,929 | ₩54,005 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,342 | ₩54,936 | ₩54,292 | ₩54,292 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,209 | ₩55,209 | ₩54,797 | ₩54,797 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,236 | ₩55,609 | ₩55,236 | ₩55,347 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,076 | ₩55,383 | ₩55,076 | ₩55,255 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,703 | ₩55,703 | ₩54,985 | ₩54,985 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,116 | ₩56,143 | ₩55,876 | ₩55,892 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩56,890 | ₩56,890 | ₩55,815 | ₩55,815 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,690 | ₩56,690 | ₩56,530 | ₩56,539 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,544 | ₩57,544 | ₩56,623 | ₩56,629 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,397 | ₩57,397 | ₩56,866 | ₩56,997 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,683 | ₩57,083 | ₩56,677 | ₩56,961 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,290 | ₩56,466 | ₩56,276 | ₩56,466 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,717 | ₩56,917 | ₩56,543 | ₩56,543 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,663 | ₩56,970 | ₩56,479 | ₩56,970 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,650 | ₩56,877 | ₩56,370 | ₩56,719 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,130 | ₩56,250 | ₩55,770 | ₩56,250 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩55,903 | ₩56,016 | ₩55,595 | ₩55,595 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩56,023 | ₩56,063 | ₩55,223 | ₩55,846 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩55,956 | ₩56,006 | ₩55,876 | ₩55,983 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,193 | ₩55,193 | ₩55,193 | ₩55,193 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,569 | ₩55,624 | ₩55,529 | ₩55,624 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩55,756 | ₩55,890 | ₩55,730 | ₩55,792 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,410 | ₩56,543 | ₩56,175 | ₩56,175 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,690 | ₩56,690 | ₩55,863 | ₩55,967 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,410 | ₩56,410 | ₩56,216 | ₩56,304 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,703 | ₩55,703 | ₩55,149 | ₩55,352 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩54,889 | ₩55,556 | ₩54,889 | ₩55,499 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩54,788 | ₩54,969 | ₩54,622 | ₩54,660 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,569 | ₩54,889 | ₩54,569 | ₩54,836 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,529 | ₩54,742 | ₩54,382 | ₩54,584 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,342 | ₩54,169 | ₩53,342 | ₩54,158 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,314 | ₩53,329 | ₩52,688 | ₩52,688 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,375 | ₩53,409 | ₩53,202 | ₩53,302 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,488 | ₩52,722 | ₩52,448 | ₩52,449 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,035 | ₩53,515 | ₩52,555 | ₩53,361 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,502 | ₩53,502 | ₩53,048 | ₩53,329 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,088 | ₩53,795 | ₩53,088 | ₩53,770 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩52,808 | ₩53,295 | ₩52,808 | ₩53,275 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,103 | ₩53,168 | ₩52,984 | ₩53,051 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,315 | ₩53,329 | ₩52,675 | ₩52,939 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩54,022 | ₩54,169 | ₩53,315 | ₩53,315 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,143 | ₩55,444 | ₩54,765 | ₩54,765 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,303 | ₩55,396 | ₩55,036 | ₩55,036 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,676 | ₩54,818 | ₩54,676 | ₩54,818 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩53,949 | ₩54,136 | ₩53,929 | ₩54,121 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩53,915 | ₩54,222 | ₩53,915 | ₩54,019 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩53,822 | ₩53,890 | ₩53,822 | ₩53,890 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,622 | ₩53,766 | ₩53,609 | ₩53,766 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,275 | ₩53,275 | ₩53,275 | ₩53,275 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,889 | ₩54,169 | ₩53,829 | ₩53,942 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,355 | ₩53,862 | ₩53,355 | ₩53,731 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩52,808 | ₩52,808 | ₩52,502 | ₩52,768 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,062 | ₩53,062 | ₩52,862 | ₩52,862 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,342 | ₩53,462 | ₩53,119 | ₩53,309 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,448 | ₩52,990 | ₩52,448 | ₩52,990 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩51,981 | ₩51,981 | ₩51,552 | ₩51,552 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩51,795 | ₩51,795 | ₩51,437 | ₩51,729 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩51,995 | ₩52,115 | ₩51,441 | ₩51,474 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,582 | ₩52,582 | ₩52,169 | ₩52,169 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,742 | ₩52,808 | ₩52,167 | ₩52,255 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,648 | ₩52,702 | ₩52,548 | ₩52,702 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,255 | ₩52,635 | ₩52,235 | ₩52,462 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩51,821 | ₩51,821 | ₩51,581 | ₩51,799 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,554 | ₩52,375 | ₩51,554 | ₩52,375 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,035 | ₩52,276 | ₩51,901 | ₩52,276 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,541 | ₩51,928 | ₩51,541 | ₩51,799 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩52,021 | ₩52,128 | ₩51,879 | ₩51,879 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,248 | ₩52,368 | ₩52,101 | ₩52,151 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,462 | ₩52,911 | ₩52,462 | ₩52,552 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,755 | ₩53,635 | ₩52,755 | ₩53,369 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩53,889 | ₩53,889 | ₩52,982 | ₩52,982 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩53,855 | ₩53,855 | ₩53,623 | ₩53,623 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,208 | ₩53,208 | ₩52,568 | ₩52,934 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,742 | ₩53,862 | ₩53,333 | ₩53,333 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,635 | ₩53,769 | ₩53,355 | ₩53,395 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,729 | ₩54,086 | ₩53,729 | ₩54,086 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,156 | ₩54,222 | ₩53,869 | ₩53,869 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,395 | ₩53,662 | ₩53,395 | ₩53,543 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩52,808 | ₩53,128 | ₩52,808 | ₩52,867 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,062 | ₩53,062 | ₩52,435 | ₩52,457 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩53,809 | ₩53,809 | ₩53,248 | ₩53,248 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,062 | ₩54,149 | ₩53,563 | ₩53,563 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,396 | ₩55,476 | ₩54,572 | ₩54,572 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,463 | ₩55,716 | ₩55,289 | ₩55,640 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩55,863 | ₩55,863 | ₩55,269 | ₩55,269 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,343 | ₩56,343 | ₩55,524 | ₩55,524 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩55,783 | ₩56,323 | ₩55,783 | ₩56,303 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,209 | ₩55,903 | ₩55,209 | ₩55,791 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,156 | ₩55,409 | ₩55,156 | ₩55,409 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,502 | ₩55,036 | ₩54,502 | ₩55,031 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,209 | ₩54,340 | ₩53,902 | ₩54,340 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩53,929 | ₩54,236 | ₩53,649 | ₩54,116 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,275 | ₩53,765 | ₩53,168 | ₩53,765 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,222 | ₩53,222 | ₩52,822 | ₩52,822 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,168 | ₩53,347 | ₩52,595 | ₩53,347 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,396 | ₩54,396 | ₩53,595 | ₩53,762 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,583 | ₩55,583 | ₩55,396 | ₩55,396 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,396 | ₩55,416 | ₩55,396 | ₩55,416 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩54,882 | ₩55,103 | ₩54,882 | ₩55,047 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,462 | ₩55,736 | ₩54,462 | ₩55,736 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,342 | ₩54,502 | ₩54,322 | ₩54,468 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,169 | ₩54,169 | ₩53,895 | ₩54,023 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,635 | ₩53,635 | ₩53,195 | ₩53,489 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩52,902 | ₩53,048 | ₩52,702 | ₩53,048 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩52,968 | ₩53,142 | ₩52,915 | ₩53,142 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,595 | ₩52,595 | ₩52,361 | ₩52,578 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩51,875 | ₩52,208 | ₩51,875 | ₩52,043 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,181 | ₩52,275 | ₩51,861 | ₩51,861 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩51,768 | ₩51,955 | ₩51,401 | ₩51,951 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,622 | ₩52,755 | ₩52,568 | ₩52,752 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,188 | ₩52,448 | ₩52,169 | ₩52,169 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,421 | ₩52,421 | ₩52,101 | ₩52,360 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩52,895 | ₩52,995 | ₩52,675 | ₩52,995 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,515 | ₩53,542 | ₩53,156 | ₩53,382 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩53,955 | ₩54,698 | ₩53,509 | ₩53,529 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩53,008 | ₩53,855 | ₩52,395 | ₩53,855 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩54,769 | ₩54,769 | ₩54,569 | ₩54,606 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩54,022 | ₩54,222 | ₩54,022 | ₩54,136 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,649 | ₩54,649 | ₩53,955 | ₩54,079 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,249 | ₩54,289 | ₩53,355 | ₩53,801 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,716 | ₩55,716 | ₩54,422 | ₩54,806 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,396 | ₩55,396 | ₩55,236 | ₩55,347 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,689 | ₩56,143 | ₩55,668 | ₩55,668 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,543 | ₩55,730 | ₩55,403 | ₩55,441 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩54,903 | ₩54,996 | ₩54,842 | ₩54,964 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,096 | ₩55,289 | ₩54,908 | ₩54,908 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩53,862 | ₩54,396 | ₩53,862 | ₩54,156 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,116 | ₩54,429 | ₩53,621 | ₩53,621 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩54,782 | ₩54,809 | ₩54,422 | ₩54,486 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,689 | ₩53,689 | ₩53,497 | ₩53,587 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩53,982 | ₩54,289 | ₩53,815 | ₩53,815 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,662 | ₩53,741 | ₩53,208 | ₩53,538 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,102 | ₩53,515 | ₩53,102 | ₩53,406 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,128 | ₩53,602 | ₩53,100 | ₩53,100 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,688 | ₩52,974 | ₩52,688 | ₩52,974 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,341 | ₩52,735 | ₩52,149 | ₩52,149 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,409 | ₩53,409 | ₩52,800 | ₩52,808 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,369 | ₩53,369 | ₩53,035 | ₩53,035 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,302 | ₩53,302 | ₩52,808 | ₩52,995 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,088 | ₩53,187 | ₩52,882 | ₩53,187 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,422 | ₩53,422 | ₩52,562 | ₩53,151 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,382 | ₩53,382 | ₩52,928 | ₩53,179 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,115 | ₩52,297 | ₩52,115 | ₩52,297 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩50,981 | ₩51,672 | ₩50,981 | ₩51,672 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,148 | ₩51,306 | ₩50,734 | ₩51,306 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,088 | ₩51,396 | ₩51,061 | ₩51,396 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,621 | ₩51,821 | ₩51,261 | ₩51,529 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,088 | ₩51,554 | ₩51,021 | ₩51,554 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,114 | ₩51,421 | ₩50,794 | ₩51,138 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩50,874 | ₩51,054 | ₩50,848 | ₩50,848 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩50,888 | ₩50,941 | ₩50,154 | ₩50,501 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩49,914 | ₩50,807 | ₩49,820 | ₩50,755 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,367 | ₩50,461 | ₩49,759 | ₩49,759 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,740 | ₩50,114 | ₩49,614 | ₩50,114 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,287 | ₩49,340 | ₩49,200 | ₩49,239 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,580 | ₩49,140 | ₩48,520 | ₩49,127 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,266 | ₩48,627 | ₩48,266 | ₩48,553 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩47,966 | ₩47,966 | ₩47,353 | ₩47,926 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩47,900 | ₩48,200 | ₩47,613 | ₩48,200 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,553 | ₩47,780 | ₩47,401 | ₩47,780 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,686 | ₩46,913 | ₩46,686 | ₩46,766 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,313 | ₩47,563 | ₩46,773 | ₩47,563 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,726 | ₩47,780 | ₩47,391 | ₩47,391 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,606 | ₩46,978 | ₩46,606 | ₩46,978 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,446 | ₩46,543 | ₩46,259 | ₩46,543 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,446 | ₩46,446 | ₩45,999 | ₩46,166 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,352 | ₩46,352 | ₩46,060 | ₩46,060 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,764 | ₩45,925 | ₩45,764 | ₩45,925 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩45,832 | ₩45,832 | ₩45,509 | ₩45,653 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,165 | ₩45,252 | ₩45,018 | ₩45,018 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,032 | ₩45,332 | ₩45,032 | ₩45,297 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,712 | ₩44,952 | ₩44,672 | ₩44,832 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩44,852 | ₩45,138 | ₩44,804 | ₩44,804 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,472 | ₩44,472 | ₩44,417 | ₩44,417 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩43,851 | ₩43,925 | ₩43,831 | ₩43,921 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,063 | ₩44,063 | ₩43,765 | ₩43,815 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,480 | ₩43,938 | ₩43,480 | ₩43,786 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,351 | ₩43,351 | ₩43,200 | ₩43,200 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩43,871 | ₩43,871 | ₩43,347 | ₩43,347 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,685 | ₩44,685 | ₩43,098 | ₩43,955 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,725 | ₩44,241 | ₩43,658 | ₩44,106 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,647 | ₩43,647 | ₩43,647 | ₩43,647 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,845 | ₩43,857 | ₩43,805 | ₩43,857 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,565 | ₩43,658 | ₩43,538 | ₩43,569 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,551 | ₩43,551 | ₩43,164 | ₩43,294 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,549 | ₩43,605 | ₩43,506 | ₩43,506 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,324 | ₩43,645 | ₩43,324 | ₩43,611 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,058 | ₩43,338 | ₩43,018 | ₩43,244 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,111 | ₩43,111 | ₩42,871 | ₩42,871 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,366 | ₩43,366 | ₩42,880 | ₩42,880 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,231 | ₩43,551 | ₩43,132 | ₩43,460 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,150 | ₩43,150 | ₩43,026 | ₩43,026 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,231 | ₩44,231 | ₩43,698 | ₩43,925 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,445 | ₩44,445 | ₩44,054 | ₩44,054 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,392 | ₩44,392 | ₩44,186 | ₩44,186 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,418 | ₩44,458 | ₩44,111 | ₩44,303 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,764 | ₩44,764 | ₩44,478 | ₩44,478 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩44,845 | ₩44,845 | ₩44,489 | ₩44,489 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,112 | ₩45,112 | ₩45,004 | ₩45,004 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,792 | ₩45,072 | ₩44,792 | ₩45,042 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,420 | ₩44,885 | ₩44,420 | ₩44,686 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,231 | ₩44,282 | ₩44,043 | ₩44,043 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,645 | ₩44,752 | ₩44,645 | ₩44,660 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,445 | ₩44,738 | ₩44,445 | ₩44,704 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,658 | ₩44,378 | ₩43,658 | ₩44,085 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,419 | ₩43,685 | ₩43,419 | ₩43,631 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,631 | ₩43,741 | ₩43,364 | ₩43,741 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,431 | ₩43,791 | ₩43,224 | ₩43,741 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,458 | ₩44,458 | ₩43,420 | ₩43,420 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,431 | ₩43,911 | ₩43,418 | ₩43,807 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,698 | ₩43,959 | ₩43,553 | ₩43,959 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,352 | ₩44,352 | ₩43,842 | ₩43,842 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,311 | ₩44,353 | ₩44,311 | ₩44,353 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩43,911 | ₩44,053 | ₩43,658 | ₩43,749 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,085 | ₩44,085 | ₩43,885 | ₩43,895 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,751 | ₩44,245 | ₩43,751 | ₩44,231 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,658 | ₩43,738 | ₩43,422 | ₩43,738 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,482 | ₩43,482 | ₩43,482 | ₩43,482 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,944 | ₩42,967 | ₩42,944 | ₩42,967 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,324 | ₩43,031 | ₩42,324 | ₩42,704 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,351 | ₩42,351 | ₩42,251 | ₩42,251 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩42,017 | ₩42,724 | ₩42,017 | ₩42,703 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,284 | ₩42,439 | ₩42,151 | ₩42,439 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,217 | ₩42,248 | ₩42,169 | ₩42,169 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,377 | ₩42,391 | ₩42,124 | ₩42,139 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩42,804 | ₩42,804 | ₩42,507 | ₩42,507 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,551 | ₩42,703 | ₩42,551 | ₩42,703 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩43,004 | ₩43,004 | ₩42,607 | ₩42,607 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,751 | ₩43,056 | ₩42,751 | ₩42,828 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,591 | ₩42,710 | ₩42,591 | ₩42,710 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,497 | ₩42,551 | ₩42,297 | ₩42,297 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,520 | ₩42,520 | ₩42,520 | ₩42,520 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩41,857 | ₩41,945 | ₩41,804 | ₩41,945 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩42,004 | ₩42,012 | ₩41,917 | ₩42,012 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩43,004 | ₩43,004 | ₩42,708 | ₩42,708 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,164 | ₩42,344 | ₩42,164 | ₩42,344 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,351 | ₩42,584 | ₩42,351 | ₩42,497 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,138 | ₩43,243 | ₩42,125 | ₩42,125 | -2.35% | 1.2천 |
|---|