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 | ₩54,294 | ₩54,614 | ₩54,233 | ₩54,233 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,281 | ₩54,325 | ₩54,214 | ₩54,325 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,161 | ₩54,214 | ₩53,630 | ₩53,630 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,641 | ₩54,281 | ₩53,507 | ₩54,281 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,094 | ₩54,081 | ₩52,854 | ₩53,707 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,467 | ₩53,267 | ₩52,467 | ₩53,200 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,134 | ₩52,880 | ₩52,134 | ₩52,867 | +1.41% | 3천 |
| 2026.09.30 | ₩52,720 | ₩52,720 | ₩52,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,207 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,574 | ₩52,667 | ₩52,200 | ₩52,395 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,414 | ₩53,414 | ₩53,006 | ₩53,006 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,721 | ₩53,721 | ₩53,160 | ₩53,302 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,067 | ₩54,227 | ₩53,927 | ₩53,927 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,041 | ₩54,361 | ₩53,921 | ₩53,997 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,334 | ₩54,928 | ₩54,283 | ₩54,283 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,201 | ₩55,201 | ₩54,789 | ₩54,789 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,228 | ₩55,601 | ₩55,228 | ₩55,338 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,068 | ₩55,374 | ₩55,068 | ₩55,246 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,694 | ₩55,694 | ₩54,977 | ₩54,977 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,108 | ₩56,135 | ₩55,868 | ₩55,884 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩56,881 | ₩56,881 | ₩55,807 | ₩55,807 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,681 | ₩56,681 | ₩56,521 | ₩56,531 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,535 | ₩57,535 | ₩56,615 | ₩56,620 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,388 | ₩57,388 | ₩56,857 | ₩56,988 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,675 | ₩57,075 | ₩56,668 | ₩56,952 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,281 | ₩56,457 | ₩56,268 | ₩56,457 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,708 | ₩56,908 | ₩56,535 | ₩56,535 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,655 | ₩56,961 | ₩56,471 | ₩56,961 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,641 | ₩56,868 | ₩56,361 | ₩56,711 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,121 | ₩56,241 | ₩55,761 | ₩56,241 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩55,895 | ₩56,008 | ₩55,586 | ₩55,586 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩56,015 | ₩56,055 | ₩55,214 | ₩55,837 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩55,948 | ₩55,997 | ₩55,868 | ₩55,975 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,185 | ₩55,185 | ₩55,185 | ₩55,185 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,561 | ₩55,616 | ₩55,521 | ₩55,616 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩55,748 | ₩55,881 | ₩55,721 | ₩55,784 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,401 | ₩56,535 | ₩56,167 | ₩56,167 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,681 | ₩56,681 | ₩55,855 | ₩55,959 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,401 | ₩56,401 | ₩56,208 | ₩56,296 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,694 | ₩55,694 | ₩55,141 | ₩55,344 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩54,881 | ₩55,548 | ₩54,881 | ₩55,490 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩54,780 | ₩54,961 | ₩54,614 | ₩54,652 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,561 | ₩54,881 | ₩54,561 | ₩54,828 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,521 | ₩54,734 | ₩54,374 | ₩54,576 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,334 | ₩54,161 | ₩53,334 | ₩54,150 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,306 | ₩53,321 | ₩52,680 | ₩52,680 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,367 | ₩53,401 | ₩53,194 | ₩53,294 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,480 | ₩52,714 | ₩52,440 | ₩52,442 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,027 | ₩53,507 | ₩52,547 | ₩53,353 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,494 | ₩53,494 | ₩53,040 | ₩53,321 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,080 | ₩53,787 | ₩53,080 | ₩53,762 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩52,800 | ₩53,287 | ₩52,800 | ₩53,267 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,095 | ₩53,160 | ₩52,976 | ₩53,043 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,307 | ₩53,321 | ₩52,667 | ₩52,931 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩54,014 | ₩54,161 | ₩53,307 | ₩53,307 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,134 | ₩55,436 | ₩54,757 | ₩54,757 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,294 | ₩55,388 | ₩55,028 | ₩55,028 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,668 | ₩54,810 | ₩54,668 | ₩54,810 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩53,941 | ₩54,127 | ₩53,921 | ₩54,113 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩53,907 | ₩54,214 | ₩53,907 | ₩54,011 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩53,814 | ₩53,882 | ₩53,814 | ₩53,882 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,614 | ₩53,758 | ₩53,601 | ₩53,758 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,267 | ₩53,267 | ₩53,267 | ₩53,267 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,881 | ₩54,161 | ₩53,821 | ₩53,934 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,347 | ₩53,854 | ₩53,347 | ₩53,723 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩52,800 | ₩52,800 | ₩52,494 | ₩52,760 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,054 | ₩53,054 | ₩52,854 | ₩52,854 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,334 | ₩53,454 | ₩53,111 | ₩53,301 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,440 | ₩52,982 | ₩52,440 | ₩52,982 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩51,974 | ₩51,974 | ₩51,544 | ₩51,544 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩51,787 | ₩51,787 | ₩51,429 | ₩51,721 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩51,987 | ₩52,107 | ₩51,433 | ₩51,467 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,574 | ₩52,574 | ₩52,162 | ₩52,162 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,734 | ₩52,800 | ₩52,159 | ₩52,247 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,640 | ₩52,694 | ₩52,540 | ₩52,694 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,247 | ₩52,627 | ₩52,227 | ₩52,454 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩51,813 | ₩51,813 | ₩51,573 | ₩51,791 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,547 | ₩52,367 | ₩51,547 | ₩52,367 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,027 | ₩52,268 | ₩51,893 | ₩52,268 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,533 | ₩51,920 | ₩51,533 | ₩51,791 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩52,014 | ₩52,120 | ₩51,871 | ₩51,871 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,240 | ₩52,360 | ₩52,094 | ₩52,143 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,454 | ₩52,903 | ₩52,454 | ₩52,544 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,747 | ₩53,627 | ₩52,747 | ₩53,361 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩53,881 | ₩53,881 | ₩52,974 | ₩52,974 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩53,847 | ₩53,847 | ₩53,615 | ₩53,615 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,200 | ₩53,200 | ₩52,560 | ₩52,926 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,734 | ₩53,854 | ₩53,325 | ₩53,325 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,627 | ₩53,761 | ₩53,347 | ₩53,387 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,721 | ₩54,078 | ₩53,721 | ₩54,078 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,147 | ₩54,214 | ₩53,861 | ₩53,861 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,387 | ₩53,654 | ₩53,387 | ₩53,535 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩52,800 | ₩53,120 | ₩52,800 | ₩52,859 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,054 | ₩53,054 | ₩52,427 | ₩52,450 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩53,801 | ₩53,801 | ₩53,241 | ₩53,241 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,054 | ₩54,141 | ₩53,555 | ₩53,555 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,388 | ₩55,468 | ₩54,564 | ₩54,564 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,454 | ₩55,708 | ₩55,281 | ₩55,632 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩55,855 | ₩55,855 | ₩55,261 | ₩55,261 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,335 | ₩56,335 | ₩55,516 | ₩55,516 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩55,774 | ₩56,315 | ₩55,774 | ₩56,295 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,201 | ₩55,895 | ₩55,201 | ₩55,782 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,148 | ₩55,401 | ₩55,148 | ₩55,401 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,494 | ₩55,028 | ₩54,494 | ₩55,022 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,201 | ₩54,331 | ₩53,894 | ₩54,331 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩53,921 | ₩54,227 | ₩53,641 | ₩54,107 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,267 | ₩53,757 | ₩53,160 | ₩53,757 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,214 | ₩53,214 | ₩52,814 | ₩52,814 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,160 | ₩53,339 | ₩52,587 | ₩53,339 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,387 | ₩54,387 | ₩53,587 | ₩53,754 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,574 | ₩55,574 | ₩55,388 | ₩55,388 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,388 | ₩55,408 | ₩55,388 | ₩55,408 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩54,874 | ₩55,094 | ₩54,874 | ₩55,038 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,454 | ₩55,728 | ₩54,454 | ₩55,728 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,334 | ₩54,494 | ₩54,314 | ₩54,459 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,161 | ₩54,161 | ₩53,887 | ₩54,015 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,627 | ₩53,627 | ₩53,187 | ₩53,481 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩52,894 | ₩53,040 | ₩52,694 | ₩53,040 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩52,960 | ₩53,134 | ₩52,907 | ₩53,134 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,587 | ₩52,587 | ₩52,354 | ₩52,570 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩51,867 | ₩52,200 | ₩51,867 | ₩52,035 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,174 | ₩52,267 | ₩51,853 | ₩51,853 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩51,760 | ₩51,947 | ₩51,393 | ₩51,943 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,614 | ₩52,747 | ₩52,560 | ₩52,744 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,180 | ₩52,440 | ₩52,162 | ₩52,162 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,414 | ₩52,414 | ₩52,094 | ₩52,352 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩52,887 | ₩52,987 | ₩52,667 | ₩52,987 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,507 | ₩53,534 | ₩53,148 | ₩53,374 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩53,947 | ₩54,690 | ₩53,501 | ₩53,521 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩53,000 | ₩53,847 | ₩52,387 | ₩53,847 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩54,761 | ₩54,761 | ₩54,561 | ₩54,598 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩54,014 | ₩54,214 | ₩54,014 | ₩54,127 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,641 | ₩54,641 | ₩53,947 | ₩54,071 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,241 | ₩54,281 | ₩53,347 | ₩53,793 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,708 | ₩55,708 | ₩54,414 | ₩54,798 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,388 | ₩55,388 | ₩55,228 | ₩55,338 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,681 | ₩56,135 | ₩55,660 | ₩55,660 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,534 | ₩55,721 | ₩55,394 | ₩55,433 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩54,894 | ₩54,988 | ₩54,834 | ₩54,956 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,088 | ₩55,281 | ₩54,900 | ₩54,900 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩53,854 | ₩54,387 | ₩53,854 | ₩54,147 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,107 | ₩54,421 | ₩53,613 | ₩53,613 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩54,774 | ₩54,801 | ₩54,414 | ₩54,478 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,681 | ₩53,681 | ₩53,489 | ₩53,579 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩53,974 | ₩54,281 | ₩53,807 | ₩53,807 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,654 | ₩53,733 | ₩53,200 | ₩53,530 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,094 | ₩53,507 | ₩53,094 | ₩53,398 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,120 | ₩53,594 | ₩53,092 | ₩53,092 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,680 | ₩52,966 | ₩52,680 | ₩52,966 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,334 | ₩52,727 | ₩52,142 | ₩52,142 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,401 | ₩53,401 | ₩52,792 | ₩52,800 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,361 | ₩53,361 | ₩53,027 | ₩53,027 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,294 | ₩53,294 | ₩52,800 | ₩52,987 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,080 | ₩53,179 | ₩52,874 | ₩53,179 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,414 | ₩53,414 | ₩52,554 | ₩53,143 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,374 | ₩53,374 | ₩52,920 | ₩53,171 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,107 | ₩52,290 | ₩52,107 | ₩52,290 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩50,973 | ₩51,664 | ₩50,973 | ₩51,664 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,140 | ₩51,299 | ₩50,727 | ₩51,299 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,080 | ₩51,388 | ₩51,053 | ₩51,388 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,613 | ₩51,813 | ₩51,253 | ₩51,521 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,080 | ₩51,547 | ₩51,013 | ₩51,547 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,107 | ₩51,413 | ₩50,787 | ₩51,131 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩50,867 | ₩51,047 | ₩50,840 | ₩50,840 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩50,880 | ₩50,933 | ₩50,146 | ₩50,493 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩49,906 | ₩50,800 | ₩49,813 | ₩50,748 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,360 | ₩50,453 | ₩49,752 | ₩49,752 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,733 | ₩50,106 | ₩49,606 | ₩50,106 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,279 | ₩49,333 | ₩49,193 | ₩49,231 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,573 | ₩49,133 | ₩48,513 | ₩49,119 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,259 | ₩48,619 | ₩48,259 | ₩48,546 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩47,959 | ₩47,959 | ₩47,346 | ₩47,919 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩47,892 | ₩48,193 | ₩47,606 | ₩48,193 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,546 | ₩47,772 | ₩47,394 | ₩47,772 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,679 | ₩46,906 | ₩46,679 | ₩46,759 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,306 | ₩47,556 | ₩46,765 | ₩47,556 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,719 | ₩47,772 | ₩47,384 | ₩47,384 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,599 | ₩46,971 | ₩46,599 | ₩46,971 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,439 | ₩46,536 | ₩46,252 | ₩46,536 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,439 | ₩46,439 | ₩45,992 | ₩46,159 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,345 | ₩46,345 | ₩46,053 | ₩46,053 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,757 | ₩45,919 | ₩45,757 | ₩45,919 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩45,825 | ₩45,825 | ₩45,502 | ₩45,647 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,158 | ₩45,245 | ₩45,012 | ₩45,012 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,025 | ₩45,325 | ₩45,025 | ₩45,290 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,705 | ₩44,945 | ₩44,665 | ₩44,825 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩44,845 | ₩45,132 | ₩44,797 | ₩44,797 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,465 | ₩44,465 | ₩44,410 | ₩44,410 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩43,845 | ₩43,918 | ₩43,825 | ₩43,914 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,057 | ₩44,057 | ₩43,758 | ₩43,809 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,474 | ₩43,931 | ₩43,474 | ₩43,779 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,345 | ₩43,345 | ₩43,194 | ₩43,194 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩43,865 | ₩43,865 | ₩43,341 | ₩43,341 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,678 | ₩44,678 | ₩43,091 | ₩43,949 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,718 | ₩44,234 | ₩43,651 | ₩44,099 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,641 | ₩43,641 | ₩43,641 | ₩43,641 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,838 | ₩43,850 | ₩43,798 | ₩43,850 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,558 | ₩43,651 | ₩43,531 | ₩43,562 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,545 | ₩43,545 | ₩43,158 | ₩43,287 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,542 | ₩43,598 | ₩43,499 | ₩43,499 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,318 | ₩43,638 | ₩43,318 | ₩43,605 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,051 | ₩43,331 | ₩43,011 | ₩43,238 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,105 | ₩43,105 | ₩42,864 | ₩42,864 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,359 | ₩43,359 | ₩42,874 | ₩42,874 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,225 | ₩43,545 | ₩43,126 | ₩43,454 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,143 | ₩43,143 | ₩43,019 | ₩43,019 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,225 | ₩44,225 | ₩43,691 | ₩43,918 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,438 | ₩44,438 | ₩44,047 | ₩44,047 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,385 | ₩44,385 | ₩44,179 | ₩44,179 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,412 | ₩44,452 | ₩44,105 | ₩44,297 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,757 | ₩44,757 | ₩44,472 | ₩44,472 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩44,838 | ₩44,838 | ₩44,482 | ₩44,482 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,105 | ₩45,105 | ₩44,997 | ₩44,997 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,785 | ₩45,065 | ₩44,785 | ₩45,036 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,413 | ₩44,878 | ₩44,413 | ₩44,680 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,225 | ₩44,276 | ₩44,037 | ₩44,037 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,638 | ₩44,745 | ₩44,638 | ₩44,653 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,438 | ₩44,732 | ₩44,438 | ₩44,697 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,651 | ₩44,372 | ₩43,651 | ₩44,078 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,413 | ₩43,678 | ₩43,413 | ₩43,625 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,625 | ₩43,734 | ₩43,358 | ₩43,734 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,425 | ₩43,785 | ₩43,218 | ₩43,734 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,452 | ₩44,452 | ₩43,414 | ₩43,414 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,425 | ₩43,905 | ₩43,411 | ₩43,801 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,691 | ₩43,953 | ₩43,546 | ₩43,953 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,345 | ₩44,345 | ₩43,835 | ₩43,835 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,305 | ₩44,346 | ₩44,305 | ₩44,346 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩43,905 | ₩44,046 | ₩43,651 | ₩43,742 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,078 | ₩44,078 | ₩43,878 | ₩43,889 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,745 | ₩44,238 | ₩43,745 | ₩44,225 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,651 | ₩43,731 | ₩43,415 | ₩43,731 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,938 | ₩42,961 | ₩42,938 | ₩42,961 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,318 | ₩43,025 | ₩42,318 | ₩42,698 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,344 | ₩42,344 | ₩42,244 | ₩42,244 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩42,011 | ₩42,718 | ₩42,011 | ₩42,696 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,278 | ₩42,432 | ₩42,144 | ₩42,432 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,211 | ₩42,242 | ₩42,163 | ₩42,163 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,371 | ₩42,384 | ₩42,118 | ₩42,132 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩42,798 | ₩42,798 | ₩42,500 | ₩42,500 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,544 | ₩42,696 | ₩42,544 | ₩42,696 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩42,998 | ₩42,998 | ₩42,600 | ₩42,600 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,744 | ₩43,050 | ₩42,744 | ₩42,822 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,584 | ₩42,703 | ₩42,584 | ₩42,703 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,491 | ₩42,544 | ₩42,291 | ₩42,291 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,514 | ₩42,514 | ₩42,514 | ₩42,514 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩41,851 | ₩41,939 | ₩41,798 | ₩41,939 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩41,998 | ₩42,006 | ₩41,911 | ₩42,006 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩42,998 | ₩42,998 | ₩42,702 | ₩42,702 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,158 | ₩42,338 | ₩42,158 | ₩42,338 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,344 | ₩42,578 | ₩42,344 | ₩42,491 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,131 | ₩43,237 | ₩42,119 | ₩42,119 | -2.35% | 1.2천 |
|---|