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 | ₩54,272 | ₩54,592 | ₩54,211 | ₩54,211 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,259 | ₩54,303 | ₩54,192 | ₩54,303 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,139 | ₩54,192 | ₩53,608 | ₩53,608 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,619 | ₩54,259 | ₩53,486 | ₩54,259 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,072 | ₩54,059 | ₩52,832 | ₩53,686 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,446 | ₩53,246 | ₩52,446 | ₩53,179 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,112 | ₩52,859 | ₩52,112 | ₩52,846 | +1.41% | 3천 |
| 2026.09.30 | ₩52,699 | ₩52,699 | ₩52,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,186 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,552 | ₩52,646 | ₩52,179 | ₩52,374 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,392 | ₩53,392 | ₩52,984 | ₩52,984 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,699 | ₩53,699 | ₩53,139 | ₩53,280 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,045 | ₩54,205 | ₩53,906 | ₩53,906 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,019 | ₩54,339 | ₩53,899 | ₩53,975 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,312 | ₩54,905 | ₩54,261 | ₩54,261 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,179 | ₩55,179 | ₩54,767 | ₩54,767 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,205 | ₩55,579 | ₩55,205 | ₩55,316 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,045 | ₩55,352 | ₩55,045 | ₩55,224 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,672 | ₩55,672 | ₩54,955 | ₩54,955 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,085 | ₩56,112 | ₩55,845 | ₩55,861 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩56,858 | ₩56,858 | ₩55,784 | ₩55,784 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,658 | ₩56,658 | ₩56,498 | ₩56,508 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,512 | ₩57,512 | ₩56,592 | ₩56,597 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,365 | ₩57,365 | ₩56,834 | ₩56,965 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,652 | ₩57,052 | ₩56,645 | ₩56,929 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,259 | ₩56,434 | ₩56,245 | ₩56,434 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,685 | ₩56,885 | ₩56,512 | ₩56,512 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,632 | ₩56,938 | ₩56,448 | ₩56,938 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,618 | ₩56,845 | ₩56,338 | ₩56,688 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,099 | ₩56,219 | ₩55,739 | ₩56,219 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩55,872 | ₩55,985 | ₩55,564 | ₩55,564 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩55,992 | ₩56,032 | ₩55,192 | ₩55,815 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩55,925 | ₩55,975 | ₩55,845 | ₩55,952 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,163 | ₩55,163 | ₩55,163 | ₩55,163 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,539 | ₩55,593 | ₩55,499 | ₩55,593 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩55,725 | ₩55,859 | ₩55,699 | ₩55,761 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,378 | ₩56,512 | ₩56,144 | ₩56,144 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,658 | ₩56,658 | ₩55,832 | ₩55,936 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,378 | ₩56,378 | ₩56,185 | ₩56,273 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,672 | ₩55,672 | ₩55,119 | ₩55,321 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩54,859 | ₩55,525 | ₩54,859 | ₩55,468 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩54,757 | ₩54,939 | ₩54,592 | ₩54,629 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,539 | ₩54,859 | ₩54,539 | ₩54,805 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,499 | ₩54,712 | ₩54,352 | ₩54,553 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,312 | ₩54,139 | ₩53,312 | ₩54,128 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,284 | ₩53,299 | ₩52,659 | ₩52,659 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,346 | ₩53,379 | ₩53,172 | ₩53,272 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,459 | ₩52,692 | ₩52,419 | ₩52,420 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,006 | ₩53,486 | ₩52,526 | ₩53,331 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,472 | ₩53,472 | ₩53,019 | ₩53,299 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,059 | ₩53,766 | ₩53,059 | ₩53,740 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩52,779 | ₩53,266 | ₩52,779 | ₩53,246 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,074 | ₩53,139 | ₩52,955 | ₩53,022 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,286 | ₩53,299 | ₩52,646 | ₩52,910 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩53,992 | ₩54,139 | ₩53,286 | ₩53,286 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,112 | ₩55,413 | ₩54,735 | ₩54,735 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,272 | ₩55,365 | ₩55,005 | ₩55,005 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,645 | ₩54,788 | ₩54,645 | ₩54,788 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩53,919 | ₩54,105 | ₩53,899 | ₩54,091 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩53,886 | ₩54,192 | ₩53,886 | ₩53,990 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩53,792 | ₩53,860 | ₩53,792 | ₩53,860 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,592 | ₩53,736 | ₩53,579 | ₩53,736 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,246 | ₩53,246 | ₩53,246 | ₩53,246 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,859 | ₩54,139 | ₩53,799 | ₩53,912 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,326 | ₩53,832 | ₩53,326 | ₩53,702 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩52,779 | ₩52,779 | ₩52,472 | ₩52,739 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,032 | ₩53,032 | ₩52,832 | ₩52,832 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,312 | ₩53,432 | ₩53,090 | ₩53,279 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,419 | ₩52,960 | ₩52,419 | ₩52,960 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩51,952 | ₩51,952 | ₩51,523 | ₩51,523 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩51,766 | ₩51,766 | ₩51,409 | ₩51,700 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩51,966 | ₩52,086 | ₩51,413 | ₩51,446 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,552 | ₩52,552 | ₩52,140 | ₩52,140 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,712 | ₩52,779 | ₩52,138 | ₩52,226 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,619 | ₩52,672 | ₩52,519 | ₩52,672 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,226 | ₩52,606 | ₩52,206 | ₩52,432 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩51,792 | ₩51,792 | ₩51,553 | ₩51,770 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,526 | ₩52,346 | ₩51,526 | ₩52,346 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,006 | ₩52,247 | ₩51,872 | ₩52,247 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,513 | ₩51,899 | ₩51,513 | ₩51,770 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩51,992 | ₩52,099 | ₩51,850 | ₩51,850 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,219 | ₩52,339 | ₩52,072 | ₩52,122 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,432 | ₩52,882 | ₩52,432 | ₩52,523 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,726 | ₩53,606 | ₩52,726 | ₩53,339 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩53,859 | ₩53,859 | ₩52,952 | ₩52,952 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩53,826 | ₩53,826 | ₩53,594 | ₩53,594 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,179 | ₩53,179 | ₩52,539 | ₩52,904 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,712 | ₩53,832 | ₩53,303 | ₩53,303 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,606 | ₩53,739 | ₩53,326 | ₩53,366 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,699 | ₩54,056 | ₩53,699 | ₩54,056 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,125 | ₩54,192 | ₩53,839 | ₩53,839 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,366 | ₩53,632 | ₩53,366 | ₩53,514 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩52,779 | ₩53,099 | ₩52,779 | ₩52,838 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,032 | ₩53,032 | ₩52,406 | ₩52,428 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩53,779 | ₩53,779 | ₩53,219 | ₩53,219 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,032 | ₩54,119 | ₩53,534 | ₩53,534 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,365 | ₩55,445 | ₩54,541 | ₩54,541 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,432 | ₩55,685 | ₩55,259 | ₩55,609 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩55,832 | ₩55,832 | ₩55,239 | ₩55,239 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,312 | ₩56,312 | ₩55,493 | ₩55,493 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩55,752 | ₩56,292 | ₩55,752 | ₩56,272 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,179 | ₩55,872 | ₩55,179 | ₩55,760 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,125 | ₩55,379 | ₩55,125 | ₩55,379 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,472 | ₩55,005 | ₩54,472 | ₩55,000 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,179 | ₩54,309 | ₩53,872 | ₩54,309 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩53,899 | ₩54,205 | ₩53,619 | ₩54,085 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,246 | ₩53,735 | ₩53,139 | ₩53,735 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,192 | ₩53,192 | ₩52,792 | ₩52,792 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,139 | ₩53,318 | ₩52,566 | ₩53,318 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,365 | ₩54,365 | ₩53,566 | ₩53,732 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,552 | ₩55,552 | ₩55,365 | ₩55,365 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,365 | ₩55,385 | ₩55,365 | ₩55,385 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩54,852 | ₩55,072 | ₩54,852 | ₩55,016 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,432 | ₩55,705 | ₩54,432 | ₩55,705 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,312 | ₩54,472 | ₩54,292 | ₩54,437 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,139 | ₩54,139 | ₩53,866 | ₩53,994 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,606 | ₩53,606 | ₩53,166 | ₩53,459 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩52,872 | ₩53,019 | ₩52,672 | ₩53,019 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩52,939 | ₩53,112 | ₩52,886 | ₩53,112 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,566 | ₩52,566 | ₩52,332 | ₩52,548 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩51,846 | ₩52,179 | ₩51,846 | ₩52,014 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,152 | ₩52,246 | ₩51,832 | ₩51,832 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩51,739 | ₩51,926 | ₩51,373 | ₩51,922 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,592 | ₩52,726 | ₩52,539 | ₩52,723 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,159 | ₩52,419 | ₩52,140 | ₩52,140 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,392 | ₩52,392 | ₩52,072 | ₩52,331 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩52,866 | ₩52,966 | ₩52,646 | ₩52,966 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,486 | ₩53,512 | ₩53,127 | ₩53,352 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩53,926 | ₩54,668 | ₩53,479 | ₩53,499 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩52,979 | ₩53,826 | ₩52,366 | ₩53,826 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩54,739 | ₩54,739 | ₩54,539 | ₩54,576 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩53,992 | ₩54,192 | ₩53,992 | ₩54,105 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,619 | ₩54,619 | ₩53,926 | ₩54,049 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,219 | ₩54,259 | ₩53,326 | ₩53,771 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,685 | ₩55,685 | ₩54,392 | ₩54,776 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,365 | ₩55,365 | ₩55,205 | ₩55,316 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,659 | ₩56,112 | ₩55,637 | ₩55,637 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,512 | ₩55,699 | ₩55,372 | ₩55,411 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩54,872 | ₩54,965 | ₩54,812 | ₩54,933 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,065 | ₩55,259 | ₩54,877 | ₩54,877 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩53,832 | ₩54,365 | ₩53,832 | ₩54,125 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,085 | ₩54,399 | ₩53,591 | ₩53,591 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩54,752 | ₩54,779 | ₩54,392 | ₩54,456 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,659 | ₩53,659 | ₩53,467 | ₩53,558 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩53,952 | ₩54,259 | ₩53,786 | ₩53,786 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,632 | ₩53,711 | ₩53,179 | ₩53,508 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,072 | ₩53,486 | ₩53,072 | ₩53,376 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,099 | ₩53,572 | ₩53,071 | ₩53,071 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,659 | ₩52,944 | ₩52,659 | ₩52,944 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,312 | ₩52,706 | ₩52,120 | ₩52,120 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,379 | ₩53,379 | ₩52,771 | ₩52,779 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,339 | ₩53,339 | ₩53,006 | ₩53,006 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,272 | ₩53,272 | ₩52,779 | ₩52,966 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,059 | ₩53,158 | ₩52,852 | ₩53,158 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,392 | ₩53,392 | ₩52,532 | ₩53,122 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,352 | ₩53,352 | ₩52,899 | ₩53,150 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,086 | ₩52,268 | ₩52,086 | ₩52,268 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩50,953 | ₩51,643 | ₩50,953 | ₩51,643 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,119 | ₩51,278 | ₩50,706 | ₩51,278 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,059 | ₩51,367 | ₩51,033 | ₩51,367 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,593 | ₩51,792 | ₩51,233 | ₩51,501 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,059 | ₩51,526 | ₩50,993 | ₩51,526 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,086 | ₩51,393 | ₩50,766 | ₩51,110 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩50,846 | ₩51,026 | ₩50,819 | ₩50,819 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩50,859 | ₩50,913 | ₩50,126 | ₩50,473 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩49,886 | ₩50,779 | ₩49,793 | ₩50,727 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,339 | ₩50,433 | ₩49,731 | ₩49,731 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,713 | ₩50,086 | ₩49,586 | ₩50,086 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,260 | ₩49,313 | ₩49,173 | ₩49,212 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,553 | ₩49,113 | ₩48,493 | ₩49,100 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,240 | ₩48,600 | ₩48,240 | ₩48,526 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩47,940 | ₩47,940 | ₩47,326 | ₩47,900 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩47,873 | ₩48,173 | ₩47,586 | ₩48,173 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,526 | ₩47,753 | ₩47,374 | ₩47,753 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,660 | ₩46,887 | ₩46,660 | ₩46,740 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,286 | ₩47,537 | ₩46,747 | ₩47,537 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,700 | ₩47,753 | ₩47,365 | ₩47,365 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,580 | ₩46,952 | ₩46,580 | ₩46,952 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,420 | ₩46,517 | ₩46,233 | ₩46,517 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,420 | ₩46,420 | ₩45,973 | ₩46,140 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,327 | ₩46,327 | ₩46,035 | ₩46,035 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,739 | ₩45,900 | ₩45,739 | ₩45,900 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩45,807 | ₩45,807 | ₩45,484 | ₩45,628 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,140 | ₩45,227 | ₩44,993 | ₩44,993 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,007 | ₩45,307 | ₩45,007 | ₩45,272 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,687 | ₩44,927 | ₩44,647 | ₩44,807 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩44,827 | ₩45,113 | ₩44,779 | ₩44,779 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,447 | ₩44,447 | ₩44,392 | ₩44,392 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩43,827 | ₩43,900 | ₩43,807 | ₩43,896 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,039 | ₩44,039 | ₩43,740 | ₩43,791 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,456 | ₩43,914 | ₩43,456 | ₩43,762 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,327 | ₩43,327 | ₩43,176 | ₩43,176 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩43,847 | ₩43,847 | ₩43,323 | ₩43,323 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,660 | ₩44,660 | ₩43,074 | ₩43,931 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,700 | ₩44,216 | ₩43,634 | ₩44,082 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,623 | ₩43,623 | ₩43,623 | ₩43,623 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,820 | ₩43,832 | ₩43,780 | ₩43,832 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,540 | ₩43,634 | ₩43,514 | ₩43,544 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,527 | ₩43,527 | ₩43,140 | ₩43,270 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,524 | ₩43,580 | ₩43,482 | ₩43,482 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,300 | ₩43,620 | ₩43,300 | ₩43,587 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,034 | ₩43,314 | ₩42,994 | ₩43,220 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,087 | ₩43,087 | ₩42,847 | ₩42,847 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,342 | ₩43,342 | ₩42,856 | ₩42,856 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,207 | ₩43,527 | ₩43,108 | ₩43,436 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,126 | ₩43,126 | ₩43,002 | ₩43,002 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,207 | ₩44,207 | ₩43,674 | ₩43,900 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,420 | ₩44,420 | ₩44,030 | ₩44,030 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,367 | ₩44,367 | ₩44,162 | ₩44,162 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,394 | ₩44,434 | ₩44,087 | ₩44,279 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,739 | ₩44,739 | ₩44,454 | ₩44,454 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩44,820 | ₩44,820 | ₩44,464 | ₩44,464 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,087 | ₩45,087 | ₩44,979 | ₩44,979 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,767 | ₩45,047 | ₩44,767 | ₩45,017 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,395 | ₩44,860 | ₩44,395 | ₩44,662 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,207 | ₩44,258 | ₩44,019 | ₩44,019 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,620 | ₩44,727 | ₩44,620 | ₩44,635 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,420 | ₩44,714 | ₩44,420 | ₩44,679 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,634 | ₩44,354 | ₩43,634 | ₩44,060 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,395 | ₩43,660 | ₩43,395 | ₩43,607 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,607 | ₩43,716 | ₩43,340 | ₩43,716 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,407 | ₩43,767 | ₩43,200 | ₩43,716 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,434 | ₩44,434 | ₩43,396 | ₩43,396 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,407 | ₩43,887 | ₩43,394 | ₩43,783 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,674 | ₩43,935 | ₩43,528 | ₩43,935 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,327 | ₩44,327 | ₩43,818 | ₩43,818 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,287 | ₩44,328 | ₩44,287 | ₩44,328 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩43,887 | ₩44,028 | ₩43,634 | ₩43,724 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,060 | ₩44,060 | ₩43,860 | ₩43,871 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,727 | ₩44,220 | ₩43,727 | ₩44,207 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,634 | ₩43,714 | ₩43,398 | ₩43,714 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,458 | ₩43,458 | ₩43,458 | ₩43,458 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,920 | ₩42,943 | ₩42,920 | ₩42,943 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,301 | ₩43,007 | ₩42,301 | ₩42,680 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,327 | ₩42,327 | ₩42,227 | ₩42,227 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩41,994 | ₩42,700 | ₩41,994 | ₩42,679 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,261 | ₩42,415 | ₩42,127 | ₩42,415 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,194 | ₩42,225 | ₩42,146 | ₩42,146 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,354 | ₩42,367 | ₩42,101 | ₩42,115 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩42,780 | ₩42,780 | ₩42,483 | ₩42,483 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,527 | ₩42,679 | ₩42,527 | ₩42,679 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩42,980 | ₩42,980 | ₩42,583 | ₩42,583 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,727 | ₩43,032 | ₩42,727 | ₩42,804 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,567 | ₩42,686 | ₩42,567 | ₩42,686 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,474 | ₩42,527 | ₩42,274 | ₩42,274 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩41,834 | ₩41,922 | ₩41,781 | ₩41,922 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩41,981 | ₩41,989 | ₩41,894 | ₩41,989 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩42,980 | ₩42,980 | ₩42,684 | ₩42,684 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,141 | ₩42,321 | ₩42,141 | ₩42,321 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,327 | ₩42,560 | ₩42,327 | ₩42,474 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,114 | ₩43,219 | ₩42,102 | ₩42,102 | -2.35% | 1.2천 |
|---|