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 | ₩54,298 | ₩54,618 | ₩54,237 | ₩54,237 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,285 | ₩54,329 | ₩54,218 | ₩54,329 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,165 | ₩54,218 | ₩53,634 | ₩53,634 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,645 | ₩54,285 | ₩53,511 | ₩54,285 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,098 | ₩54,085 | ₩52,858 | ₩53,711 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,471 | ₩53,271 | ₩52,471 | ₩53,204 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,137 | ₩52,884 | ₩52,137 | ₩52,871 | +1.41% | 3천 |
| 2026.09.30 | ₩52,724 | ₩52,724 | ₩52,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,211 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,578 | ₩52,671 | ₩52,204 | ₩52,399 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,418 | ₩53,418 | ₩53,010 | ₩53,010 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,725 | ₩53,725 | ₩53,164 | ₩53,306 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,071 | ₩54,231 | ₩53,931 | ₩53,931 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,045 | ₩54,365 | ₩53,925 | ₩54,001 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,338 | ₩54,932 | ₩54,288 | ₩54,288 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,205 | ₩55,205 | ₩54,793 | ₩54,793 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,232 | ₩55,605 | ₩55,232 | ₩55,343 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,072 | ₩55,379 | ₩55,072 | ₩55,251 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,699 | ₩55,699 | ₩54,981 | ₩54,981 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,112 | ₩56,139 | ₩55,872 | ₩55,888 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩56,886 | ₩56,886 | ₩55,811 | ₩55,811 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,686 | ₩56,686 | ₩56,526 | ₩56,535 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,539 | ₩57,539 | ₩56,619 | ₩56,624 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,393 | ₩57,393 | ₩56,862 | ₩56,992 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,679 | ₩57,079 | ₩56,672 | ₩56,956 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,286 | ₩56,462 | ₩56,272 | ₩56,462 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,712 | ₩56,912 | ₩56,539 | ₩56,539 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,659 | ₩56,966 | ₩56,475 | ₩56,966 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,646 | ₩56,872 | ₩56,366 | ₩56,715 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,125 | ₩56,246 | ₩55,765 | ₩56,246 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩55,899 | ₩56,012 | ₩55,591 | ₩55,591 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩56,019 | ₩56,059 | ₩55,218 | ₩55,841 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩55,952 | ₩56,001 | ₩55,872 | ₩55,979 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,189 | ₩55,189 | ₩55,189 | ₩55,189 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,565 | ₩55,620 | ₩55,525 | ₩55,620 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩55,752 | ₩55,885 | ₩55,725 | ₩55,788 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,406 | ₩56,539 | ₩56,171 | ₩56,171 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,686 | ₩56,686 | ₩55,859 | ₩55,963 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,406 | ₩56,406 | ₩56,212 | ₩56,300 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,699 | ₩55,699 | ₩55,145 | ₩55,348 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩54,885 | ₩55,552 | ₩54,885 | ₩55,495 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩54,784 | ₩54,965 | ₩54,618 | ₩54,656 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,565 | ₩54,885 | ₩54,565 | ₩54,832 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,525 | ₩54,738 | ₩54,378 | ₩54,580 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,338 | ₩54,165 | ₩53,338 | ₩54,154 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,310 | ₩53,325 | ₩52,684 | ₩52,684 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,371 | ₩53,405 | ₩53,198 | ₩53,298 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,484 | ₩52,718 | ₩52,444 | ₩52,446 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,031 | ₩53,511 | ₩52,551 | ₩53,357 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,498 | ₩53,498 | ₩53,044 | ₩53,325 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,084 | ₩53,791 | ₩53,084 | ₩53,766 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩52,804 | ₩53,291 | ₩52,804 | ₩53,271 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,099 | ₩53,164 | ₩52,980 | ₩53,047 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,311 | ₩53,325 | ₩52,671 | ₩52,935 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩54,018 | ₩54,165 | ₩53,311 | ₩53,311 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,138 | ₩55,440 | ₩54,761 | ₩54,761 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,299 | ₩55,392 | ₩55,032 | ₩55,032 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,672 | ₩54,814 | ₩54,672 | ₩54,814 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩53,945 | ₩54,131 | ₩53,925 | ₩54,117 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩53,911 | ₩54,218 | ₩53,911 | ₩54,015 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩53,818 | ₩53,886 | ₩53,818 | ₩53,886 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,618 | ₩53,762 | ₩53,605 | ₩53,762 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,271 | ₩53,271 | ₩53,271 | ₩53,271 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,885 | ₩54,165 | ₩53,825 | ₩53,938 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,351 | ₩53,858 | ₩53,351 | ₩53,727 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩52,804 | ₩52,804 | ₩52,498 | ₩52,764 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,058 | ₩53,058 | ₩52,858 | ₩52,858 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,338 | ₩53,458 | ₩53,115 | ₩53,305 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,444 | ₩52,986 | ₩52,444 | ₩52,986 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩51,977 | ₩51,977 | ₩51,548 | ₩51,548 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩51,791 | ₩51,791 | ₩51,433 | ₩51,725 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩51,991 | ₩52,111 | ₩51,437 | ₩51,471 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,578 | ₩52,578 | ₩52,165 | ₩52,165 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,738 | ₩52,804 | ₩52,163 | ₩52,251 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,644 | ₩52,698 | ₩52,544 | ₩52,698 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,251 | ₩52,631 | ₩52,231 | ₩52,458 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩51,817 | ₩51,817 | ₩51,577 | ₩51,795 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,551 | ₩52,371 | ₩51,551 | ₩52,371 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,031 | ₩52,272 | ₩51,897 | ₩52,272 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,537 | ₩51,924 | ₩51,537 | ₩51,795 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩52,017 | ₩52,124 | ₩51,875 | ₩51,875 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,244 | ₩52,364 | ₩52,097 | ₩52,147 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,458 | ₩52,907 | ₩52,458 | ₩52,548 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,751 | ₩53,631 | ₩52,751 | ₩53,365 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩53,885 | ₩53,885 | ₩52,978 | ₩52,978 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩53,851 | ₩53,851 | ₩53,619 | ₩53,619 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,204 | ₩53,204 | ₩52,564 | ₩52,930 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,738 | ₩53,858 | ₩53,329 | ₩53,329 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,631 | ₩53,765 | ₩53,351 | ₩53,391 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,725 | ₩54,082 | ₩53,725 | ₩54,082 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,151 | ₩54,218 | ₩53,865 | ₩53,865 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,391 | ₩53,658 | ₩53,391 | ₩53,539 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩52,804 | ₩53,124 | ₩52,804 | ₩52,863 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,058 | ₩53,058 | ₩52,431 | ₩52,454 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩53,805 | ₩53,805 | ₩53,244 | ₩53,244 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,058 | ₩54,145 | ₩53,559 | ₩53,559 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,392 | ₩55,472 | ₩54,568 | ₩54,568 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,459 | ₩55,712 | ₩55,285 | ₩55,636 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩55,859 | ₩55,859 | ₩55,265 | ₩55,265 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,339 | ₩56,339 | ₩55,520 | ₩55,520 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩55,779 | ₩56,319 | ₩55,779 | ₩56,299 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,205 | ₩55,899 | ₩55,205 | ₩55,787 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,152 | ₩55,405 | ₩55,152 | ₩55,405 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,498 | ₩55,032 | ₩54,498 | ₩55,026 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,205 | ₩54,336 | ₩53,898 | ₩54,336 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩53,925 | ₩54,231 | ₩53,645 | ₩54,111 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,271 | ₩53,761 | ₩53,164 | ₩53,761 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,218 | ₩53,218 | ₩52,818 | ₩52,818 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,164 | ₩53,343 | ₩52,591 | ₩53,343 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,392 | ₩54,392 | ₩53,591 | ₩53,758 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,579 | ₩55,579 | ₩55,392 | ₩55,392 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,392 | ₩55,412 | ₩55,392 | ₩55,412 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩54,878 | ₩55,098 | ₩54,878 | ₩55,042 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,458 | ₩55,732 | ₩54,458 | ₩55,732 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,338 | ₩54,498 | ₩54,318 | ₩54,464 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,165 | ₩54,165 | ₩53,891 | ₩54,019 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,631 | ₩53,631 | ₩53,191 | ₩53,485 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩52,898 | ₩53,044 | ₩52,698 | ₩53,044 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩52,964 | ₩53,138 | ₩52,911 | ₩53,138 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,591 | ₩52,591 | ₩52,358 | ₩52,574 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩51,871 | ₩52,204 | ₩51,871 | ₩52,039 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,177 | ₩52,271 | ₩51,857 | ₩51,857 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩51,764 | ₩51,951 | ₩51,397 | ₩51,947 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,618 | ₩52,751 | ₩52,564 | ₩52,748 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,184 | ₩52,444 | ₩52,165 | ₩52,165 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,418 | ₩52,418 | ₩52,097 | ₩52,356 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩52,891 | ₩52,991 | ₩52,671 | ₩52,991 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,511 | ₩53,538 | ₩53,152 | ₩53,378 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩53,951 | ₩54,694 | ₩53,505 | ₩53,525 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩53,004 | ₩53,851 | ₩52,391 | ₩53,851 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩54,765 | ₩54,765 | ₩54,565 | ₩54,602 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩54,018 | ₩54,218 | ₩54,018 | ₩54,131 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,645 | ₩54,645 | ₩53,951 | ₩54,075 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,245 | ₩54,285 | ₩53,351 | ₩53,797 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,712 | ₩55,712 | ₩54,418 | ₩54,802 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,392 | ₩55,392 | ₩55,232 | ₩55,343 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,685 | ₩56,139 | ₩55,664 | ₩55,664 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,539 | ₩55,725 | ₩55,399 | ₩55,437 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩54,898 | ₩54,992 | ₩54,838 | ₩54,960 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,092 | ₩55,285 | ₩54,904 | ₩54,904 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩53,858 | ₩54,392 | ₩53,858 | ₩54,151 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,111 | ₩54,425 | ₩53,617 | ₩53,617 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩54,778 | ₩54,805 | ₩54,418 | ₩54,482 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,685 | ₩53,685 | ₩53,493 | ₩53,583 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩53,978 | ₩54,285 | ₩53,811 | ₩53,811 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,658 | ₩53,737 | ₩53,204 | ₩53,534 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,098 | ₩53,511 | ₩53,098 | ₩53,402 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,124 | ₩53,598 | ₩53,096 | ₩53,096 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,684 | ₩52,970 | ₩52,684 | ₩52,970 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,338 | ₩52,731 | ₩52,145 | ₩52,145 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,405 | ₩53,405 | ₩52,796 | ₩52,804 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,365 | ₩53,365 | ₩53,031 | ₩53,031 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,298 | ₩53,298 | ₩52,804 | ₩52,991 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,084 | ₩53,183 | ₩52,878 | ₩53,183 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,418 | ₩53,418 | ₩52,558 | ₩53,147 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,378 | ₩53,378 | ₩52,924 | ₩53,175 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,111 | ₩52,294 | ₩52,111 | ₩52,294 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩50,977 | ₩51,668 | ₩50,977 | ₩51,668 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,144 | ₩51,303 | ₩50,730 | ₩51,303 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,084 | ₩51,392 | ₩51,057 | ₩51,392 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,617 | ₩51,817 | ₩51,257 | ₩51,525 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,084 | ₩51,551 | ₩51,017 | ₩51,551 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,110 | ₩51,417 | ₩50,790 | ₩51,134 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩50,870 | ₩51,050 | ₩50,844 | ₩50,844 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩50,884 | ₩50,937 | ₩50,150 | ₩50,497 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩49,910 | ₩50,804 | ₩49,817 | ₩50,752 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,364 | ₩50,457 | ₩49,755 | ₩49,755 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,737 | ₩50,110 | ₩49,610 | ₩50,110 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,283 | ₩49,337 | ₩49,196 | ₩49,235 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,576 | ₩49,136 | ₩48,516 | ₩49,123 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,263 | ₩48,623 | ₩48,263 | ₩48,550 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩47,963 | ₩47,963 | ₩47,349 | ₩47,923 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩47,896 | ₩48,196 | ₩47,609 | ₩48,196 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,549 | ₩47,776 | ₩47,397 | ₩47,776 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,682 | ₩46,909 | ₩46,682 | ₩46,762 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,309 | ₩47,560 | ₩46,769 | ₩47,560 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,723 | ₩47,776 | ₩47,388 | ₩47,388 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,602 | ₩46,974 | ₩46,602 | ₩46,974 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,442 | ₩46,540 | ₩46,255 | ₩46,540 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,442 | ₩46,442 | ₩45,995 | ₩46,162 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,349 | ₩46,349 | ₩46,057 | ₩46,057 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,761 | ₩45,922 | ₩45,761 | ₩45,922 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩45,829 | ₩45,829 | ₩45,506 | ₩45,650 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,162 | ₩45,248 | ₩45,015 | ₩45,015 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,028 | ₩45,329 | ₩45,028 | ₩45,294 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,708 | ₩44,948 | ₩44,668 | ₩44,828 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩44,848 | ₩45,135 | ₩44,800 | ₩44,800 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,468 | ₩44,468 | ₩44,414 | ₩44,414 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩43,848 | ₩43,921 | ₩43,828 | ₩43,917 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,060 | ₩44,060 | ₩43,761 | ₩43,812 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,477 | ₩43,935 | ₩43,477 | ₩43,783 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,348 | ₩43,348 | ₩43,197 | ₩43,197 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩43,868 | ₩43,868 | ₩43,344 | ₩43,344 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,682 | ₩44,682 | ₩43,094 | ₩43,952 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,721 | ₩44,237 | ₩43,655 | ₩44,103 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,644 | ₩43,644 | ₩43,644 | ₩43,644 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,841 | ₩43,853 | ₩43,801 | ₩43,853 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,561 | ₩43,655 | ₩43,535 | ₩43,565 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,548 | ₩43,548 | ₩43,161 | ₩43,290 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,545 | ₩43,601 | ₩43,503 | ₩43,503 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,321 | ₩43,641 | ₩43,321 | ₩43,608 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,054 | ₩43,335 | ₩43,014 | ₩43,241 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,108 | ₩43,108 | ₩42,868 | ₩42,868 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,363 | ₩43,363 | ₩42,877 | ₩42,877 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,228 | ₩43,548 | ₩43,129 | ₩43,457 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,146 | ₩43,146 | ₩43,022 | ₩43,022 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,228 | ₩44,228 | ₩43,695 | ₩43,921 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,442 | ₩44,442 | ₩44,051 | ₩44,051 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,388 | ₩44,388 | ₩44,183 | ₩44,183 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,415 | ₩44,455 | ₩44,108 | ₩44,300 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,760 | ₩44,760 | ₩44,475 | ₩44,475 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩44,842 | ₩44,842 | ₩44,486 | ₩44,486 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,108 | ₩45,108 | ₩45,000 | ₩45,000 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,788 | ₩45,068 | ₩44,788 | ₩45,039 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,416 | ₩44,882 | ₩44,416 | ₩44,683 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,228 | ₩44,279 | ₩44,040 | ₩44,040 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,642 | ₩44,748 | ₩44,642 | ₩44,656 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,442 | ₩44,735 | ₩44,442 | ₩44,700 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,655 | ₩44,375 | ₩43,655 | ₩44,081 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,416 | ₩43,681 | ₩43,416 | ₩43,628 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,628 | ₩43,737 | ₩43,361 | ₩43,737 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,428 | ₩43,788 | ₩43,221 | ₩43,737 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,455 | ₩44,455 | ₩43,417 | ₩43,417 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,428 | ₩43,908 | ₩43,415 | ₩43,804 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,695 | ₩43,956 | ₩43,549 | ₩43,956 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,348 | ₩44,348 | ₩43,839 | ₩43,839 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,308 | ₩44,350 | ₩44,308 | ₩44,350 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩43,908 | ₩44,049 | ₩43,655 | ₩43,745 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,081 | ₩44,081 | ₩43,881 | ₩43,892 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,748 | ₩44,241 | ₩43,748 | ₩44,228 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,655 | ₩43,735 | ₩43,419 | ₩43,735 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,479 | ₩43,479 | ₩43,479 | ₩43,479 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,941 | ₩42,964 | ₩42,941 | ₩42,964 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,321 | ₩43,028 | ₩42,321 | ₩42,701 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,348 | ₩42,348 | ₩42,247 | ₩42,247 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩42,014 | ₩42,721 | ₩42,014 | ₩42,700 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,281 | ₩42,436 | ₩42,147 | ₩42,436 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,214 | ₩42,245 | ₩42,166 | ₩42,166 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,374 | ₩42,388 | ₩42,121 | ₩42,135 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩42,801 | ₩42,801 | ₩42,504 | ₩42,504 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,548 | ₩42,700 | ₩42,548 | ₩42,700 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩43,001 | ₩43,001 | ₩42,604 | ₩42,604 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,748 | ₩43,053 | ₩42,748 | ₩42,825 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,588 | ₩42,706 | ₩42,588 | ₩42,706 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,494 | ₩42,548 | ₩42,294 | ₩42,294 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,517 | ₩42,517 | ₩42,517 | ₩42,517 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩41,854 | ₩41,942 | ₩41,801 | ₩41,942 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩42,001 | ₩42,009 | ₩41,914 | ₩42,009 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩43,001 | ₩43,001 | ₩42,705 | ₩42,705 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,161 | ₩42,341 | ₩42,161 | ₩42,341 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,348 | ₩42,581 | ₩42,348 | ₩42,494 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,134 | ₩43,240 | ₩42,122 | ₩42,122 | -2.35% | 1.2천 |
|---|