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 | ₩54,277 | ₩54,597 | ₩54,216 | ₩54,216 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,264 | ₩54,308 | ₩54,197 | ₩54,308 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,144 | ₩54,197 | ₩53,613 | ₩53,613 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,624 | ₩54,264 | ₩53,491 | ₩54,264 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,077 | ₩54,064 | ₩52,837 | ₩53,691 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,451 | ₩53,251 | ₩52,451 | ₩53,184 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,118 | ₩52,864 | ₩52,118 | ₩52,851 | +1.41% | 3천 |
| 2026.09.30 | ₩52,704 | ₩52,704 | ₩52,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,191 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,558 | ₩52,651 | ₩52,184 | ₩52,379 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,397 | ₩53,397 | ₩52,989 | ₩52,989 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,704 | ₩53,704 | ₩53,144 | ₩53,285 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,051 | ₩54,211 | ₩53,911 | ₩53,911 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,024 | ₩54,344 | ₩53,904 | ₩53,980 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,317 | ₩54,911 | ₩54,267 | ₩54,267 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,184 | ₩55,184 | ₩54,772 | ₩54,772 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,211 | ₩55,584 | ₩55,211 | ₩55,321 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,051 | ₩55,357 | ₩55,051 | ₩55,229 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,677 | ₩55,677 | ₩54,960 | ₩54,960 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,091 | ₩56,117 | ₩55,851 | ₩55,867 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩56,864 | ₩56,864 | ₩55,789 | ₩55,789 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,664 | ₩56,664 | ₩56,504 | ₩56,513 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,517 | ₩57,517 | ₩56,597 | ₩56,603 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,371 | ₩57,371 | ₩56,840 | ₩56,971 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,657 | ₩57,057 | ₩56,651 | ₩56,935 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,264 | ₩56,440 | ₩56,251 | ₩56,440 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,691 | ₩56,891 | ₩56,517 | ₩56,517 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,637 | ₩56,944 | ₩56,453 | ₩56,944 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,624 | ₩56,851 | ₩56,344 | ₩56,693 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,104 | ₩56,224 | ₩55,744 | ₩56,224 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩55,877 | ₩55,991 | ₩55,569 | ₩55,569 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩55,997 | ₩56,037 | ₩55,197 | ₩55,820 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩55,931 | ₩55,980 | ₩55,851 | ₩55,957 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,168 | ₩55,168 | ₩55,168 | ₩55,168 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,544 | ₩55,599 | ₩55,504 | ₩55,599 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩55,731 | ₩55,864 | ₩55,704 | ₩55,767 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,384 | ₩56,517 | ₩56,149 | ₩56,149 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,664 | ₩56,664 | ₩55,837 | ₩55,941 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,384 | ₩56,384 | ₩56,191 | ₩56,279 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,677 | ₩55,677 | ₩55,124 | ₩55,327 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩54,864 | ₩55,531 | ₩54,864 | ₩55,473 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩54,763 | ₩54,944 | ₩54,597 | ₩54,635 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,544 | ₩54,864 | ₩54,544 | ₩54,811 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,504 | ₩54,717 | ₩54,357 | ₩54,559 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,317 | ₩54,144 | ₩53,317 | ₩54,133 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,289 | ₩53,304 | ₩52,664 | ₩52,664 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,351 | ₩53,384 | ₩53,177 | ₩53,277 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,464 | ₩52,697 | ₩52,424 | ₩52,426 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,011 | ₩53,491 | ₩52,531 | ₩53,336 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,477 | ₩53,477 | ₩53,024 | ₩53,304 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,064 | ₩53,771 | ₩53,064 | ₩53,745 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩52,784 | ₩53,271 | ₩52,784 | ₩53,251 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,079 | ₩53,144 | ₩52,960 | ₩53,027 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,291 | ₩53,304 | ₩52,651 | ₩52,915 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩53,997 | ₩54,144 | ₩53,291 | ₩53,291 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,117 | ₩55,419 | ₩54,740 | ₩54,740 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,277 | ₩55,371 | ₩55,011 | ₩55,011 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,651 | ₩54,793 | ₩54,651 | ₩54,793 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩53,924 | ₩54,111 | ₩53,904 | ₩54,096 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩53,891 | ₩54,197 | ₩53,891 | ₩53,995 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩53,797 | ₩53,865 | ₩53,797 | ₩53,865 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,597 | ₩53,741 | ₩53,584 | ₩53,741 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,251 | ₩53,251 | ₩53,251 | ₩53,251 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,864 | ₩54,144 | ₩53,804 | ₩53,917 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,331 | ₩53,837 | ₩53,331 | ₩53,707 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩52,784 | ₩52,784 | ₩52,478 | ₩52,744 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,037 | ₩53,037 | ₩52,837 | ₩52,837 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,317 | ₩53,437 | ₩53,095 | ₩53,284 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,424 | ₩52,965 | ₩52,424 | ₩52,965 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩51,958 | ₩51,958 | ₩51,528 | ₩51,528 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩51,771 | ₩51,771 | ₩51,414 | ₩51,706 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩51,971 | ₩52,091 | ₩51,418 | ₩51,451 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,558 | ₩52,558 | ₩52,146 | ₩52,146 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,717 | ₩52,784 | ₩52,143 | ₩52,231 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,624 | ₩52,677 | ₩52,524 | ₩52,677 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,231 | ₩52,611 | ₩52,211 | ₩52,438 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩51,798 | ₩51,798 | ₩51,558 | ₩51,775 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,531 | ₩52,351 | ₩51,531 | ₩52,351 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,011 | ₩52,252 | ₩51,878 | ₩52,252 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,518 | ₩51,904 | ₩51,518 | ₩51,775 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩51,998 | ₩52,104 | ₩51,855 | ₩51,855 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,224 | ₩52,344 | ₩52,078 | ₩52,127 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,438 | ₩52,887 | ₩52,438 | ₩52,528 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,731 | ₩53,611 | ₩52,731 | ₩53,344 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩53,864 | ₩53,864 | ₩52,957 | ₩52,957 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩53,831 | ₩53,831 | ₩53,599 | ₩53,599 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,184 | ₩53,184 | ₩52,544 | ₩52,909 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,717 | ₩53,837 | ₩53,308 | ₩53,308 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,611 | ₩53,744 | ₩53,331 | ₩53,371 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,704 | ₩54,061 | ₩53,704 | ₩54,061 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,131 | ₩54,197 | ₩53,844 | ₩53,844 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,371 | ₩53,637 | ₩53,371 | ₩53,519 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩52,784 | ₩53,104 | ₩52,784 | ₩52,843 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,037 | ₩53,037 | ₩52,411 | ₩52,434 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩53,784 | ₩53,784 | ₩53,224 | ₩53,224 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,037 | ₩54,124 | ₩53,539 | ₩53,539 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,371 | ₩55,451 | ₩54,547 | ₩54,547 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,437 | ₩55,691 | ₩55,264 | ₩55,615 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩55,837 | ₩55,837 | ₩55,244 | ₩55,244 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,317 | ₩56,317 | ₩55,499 | ₩55,499 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩55,757 | ₩56,297 | ₩55,757 | ₩56,277 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,184 | ₩55,877 | ₩55,184 | ₩55,765 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,131 | ₩55,384 | ₩55,131 | ₩55,384 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,477 | ₩55,011 | ₩54,477 | ₩55,005 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,184 | ₩54,315 | ₩53,877 | ₩54,315 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩53,904 | ₩54,211 | ₩53,624 | ₩54,091 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,251 | ₩53,740 | ₩53,144 | ₩53,740 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,197 | ₩53,197 | ₩52,797 | ₩52,797 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,144 | ₩53,323 | ₩52,571 | ₩53,323 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,371 | ₩54,371 | ₩53,571 | ₩53,737 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,557 | ₩55,557 | ₩55,371 | ₩55,371 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,371 | ₩55,391 | ₩55,371 | ₩55,391 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩54,857 | ₩55,077 | ₩54,857 | ₩55,021 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,437 | ₩55,711 | ₩54,437 | ₩55,711 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,317 | ₩54,477 | ₩54,297 | ₩54,443 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,144 | ₩54,144 | ₩53,871 | ₩53,999 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,611 | ₩53,611 | ₩53,171 | ₩53,464 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩52,877 | ₩53,024 | ₩52,677 | ₩53,024 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩52,944 | ₩53,117 | ₩52,891 | ₩53,117 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,571 | ₩52,571 | ₩52,338 | ₩52,554 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩51,851 | ₩52,184 | ₩51,851 | ₩52,019 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,158 | ₩52,251 | ₩51,838 | ₩51,838 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩51,744 | ₩51,931 | ₩51,378 | ₩51,927 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,598 | ₩52,731 | ₩52,544 | ₩52,728 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,164 | ₩52,424 | ₩52,146 | ₩52,146 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,398 | ₩52,398 | ₩52,078 | ₩52,336 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩52,871 | ₩52,971 | ₩52,651 | ₩52,971 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,491 | ₩53,517 | ₩53,132 | ₩53,357 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩53,931 | ₩54,673 | ₩53,484 | ₩53,504 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩52,984 | ₩53,831 | ₩52,371 | ₩53,831 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩54,744 | ₩54,744 | ₩54,544 | ₩54,581 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩53,997 | ₩54,197 | ₩53,997 | ₩54,111 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,624 | ₩54,624 | ₩53,931 | ₩54,055 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,224 | ₩54,264 | ₩53,331 | ₩53,776 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,691 | ₩55,691 | ₩54,397 | ₩54,781 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,371 | ₩55,371 | ₩55,211 | ₩55,321 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,664 | ₩56,117 | ₩55,643 | ₩55,643 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,517 | ₩55,704 | ₩55,377 | ₩55,416 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩54,877 | ₩54,971 | ₩54,817 | ₩54,939 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,071 | ₩55,264 | ₩54,883 | ₩54,883 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩53,837 | ₩54,371 | ₩53,837 | ₩54,131 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,091 | ₩54,404 | ₩53,596 | ₩53,596 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩54,757 | ₩54,784 | ₩54,397 | ₩54,461 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,664 | ₩53,664 | ₩53,472 | ₩53,563 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩53,957 | ₩54,264 | ₩53,791 | ₩53,791 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,637 | ₩53,716 | ₩53,184 | ₩53,513 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,077 | ₩53,491 | ₩53,077 | ₩53,381 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,104 | ₩53,577 | ₩53,076 | ₩53,076 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,664 | ₩52,949 | ₩52,664 | ₩52,949 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,318 | ₩52,711 | ₩52,126 | ₩52,126 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,384 | ₩53,384 | ₩52,776 | ₩52,784 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,344 | ₩53,344 | ₩53,011 | ₩53,011 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,277 | ₩53,277 | ₩52,784 | ₩52,971 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,064 | ₩53,163 | ₩52,857 | ₩53,163 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,397 | ₩53,397 | ₩52,538 | ₩53,127 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,357 | ₩53,357 | ₩52,904 | ₩53,155 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,091 | ₩52,274 | ₩52,091 | ₩52,274 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩50,958 | ₩51,648 | ₩50,958 | ₩51,648 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,124 | ₩51,283 | ₩50,711 | ₩51,283 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,064 | ₩51,372 | ₩51,038 | ₩51,372 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,598 | ₩51,798 | ₩51,238 | ₩51,506 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,064 | ₩51,531 | ₩50,998 | ₩51,531 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,091 | ₩51,398 | ₩50,771 | ₩51,115 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩50,851 | ₩51,031 | ₩50,824 | ₩50,824 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩50,864 | ₩50,918 | ₩50,131 | ₩50,478 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩49,891 | ₩50,784 | ₩49,798 | ₩50,732 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,344 | ₩50,438 | ₩49,736 | ₩49,736 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,718 | ₩50,091 | ₩49,591 | ₩50,091 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,264 | ₩49,318 | ₩49,178 | ₩49,216 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,558 | ₩49,118 | ₩48,498 | ₩49,104 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,244 | ₩48,604 | ₩48,244 | ₩48,531 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩47,944 | ₩47,944 | ₩47,331 | ₩47,904 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩47,878 | ₩48,178 | ₩47,591 | ₩48,178 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,531 | ₩47,758 | ₩47,379 | ₩47,758 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,664 | ₩46,891 | ₩46,664 | ₩46,744 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,291 | ₩47,542 | ₩46,751 | ₩47,542 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,704 | ₩47,758 | ₩47,370 | ₩47,370 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,584 | ₩46,956 | ₩46,584 | ₩46,956 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,424 | ₩46,522 | ₩46,238 | ₩46,522 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,424 | ₩46,424 | ₩45,978 | ₩46,144 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,331 | ₩46,331 | ₩46,039 | ₩46,039 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,743 | ₩45,904 | ₩45,743 | ₩45,904 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩45,811 | ₩45,811 | ₩45,489 | ₩45,633 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,145 | ₩45,231 | ₩44,998 | ₩44,998 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,011 | ₩45,311 | ₩45,011 | ₩45,277 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,691 | ₩44,931 | ₩44,651 | ₩44,811 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩44,831 | ₩45,118 | ₩44,783 | ₩44,783 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,451 | ₩44,451 | ₩44,397 | ₩44,397 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩43,831 | ₩43,905 | ₩43,811 | ₩43,901 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,043 | ₩44,043 | ₩43,745 | ₩43,795 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,461 | ₩43,918 | ₩43,461 | ₩43,766 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,331 | ₩43,331 | ₩43,181 | ₩43,181 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩43,851 | ₩43,851 | ₩43,327 | ₩43,327 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,665 | ₩44,665 | ₩43,078 | ₩43,935 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,705 | ₩44,221 | ₩43,638 | ₩44,086 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,627 | ₩43,627 | ₩43,627 | ₩43,627 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,825 | ₩43,837 | ₩43,785 | ₩43,837 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,545 | ₩43,638 | ₩43,518 | ₩43,549 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,531 | ₩43,531 | ₩43,145 | ₩43,274 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,529 | ₩43,585 | ₩43,486 | ₩43,486 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,305 | ₩43,625 | ₩43,305 | ₩43,591 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,038 | ₩43,318 | ₩42,998 | ₩43,225 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,091 | ₩43,091 | ₩42,851 | ₩42,851 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,346 | ₩43,346 | ₩42,861 | ₩42,861 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,211 | ₩43,531 | ₩43,113 | ₩43,441 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,130 | ₩43,130 | ₩43,006 | ₩43,006 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,211 | ₩44,211 | ₩43,678 | ₩43,905 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,425 | ₩44,425 | ₩44,034 | ₩44,034 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,371 | ₩44,371 | ₩44,166 | ₩44,166 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,398 | ₩44,438 | ₩44,091 | ₩44,283 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,743 | ₩44,743 | ₩44,458 | ₩44,458 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩44,825 | ₩44,825 | ₩44,469 | ₩44,469 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,091 | ₩45,091 | ₩44,983 | ₩44,983 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,771 | ₩45,051 | ₩44,771 | ₩45,022 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,399 | ₩44,865 | ₩44,399 | ₩44,666 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,211 | ₩44,262 | ₩44,023 | ₩44,023 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,625 | ₩44,731 | ₩44,625 | ₩44,639 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,425 | ₩44,718 | ₩44,425 | ₩44,683 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,638 | ₩44,358 | ₩43,638 | ₩44,065 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,399 | ₩43,665 | ₩43,399 | ₩43,611 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,611 | ₩43,721 | ₩43,345 | ₩43,721 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,411 | ₩43,771 | ₩43,205 | ₩43,721 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,438 | ₩44,438 | ₩43,401 | ₩43,401 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,411 | ₩43,891 | ₩43,398 | ₩43,787 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,678 | ₩43,939 | ₩43,533 | ₩43,939 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,331 | ₩44,331 | ₩43,822 | ₩43,822 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,291 | ₩44,333 | ₩44,291 | ₩44,333 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩43,891 | ₩44,033 | ₩43,638 | ₩43,729 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,065 | ₩44,065 | ₩43,865 | ₩43,875 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,731 | ₩44,225 | ₩43,731 | ₩44,211 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,638 | ₩43,718 | ₩43,402 | ₩43,718 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,462 | ₩43,462 | ₩43,462 | ₩43,462 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,925 | ₩42,947 | ₩42,925 | ₩42,947 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,305 | ₩43,011 | ₩42,305 | ₩42,685 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,331 | ₩42,331 | ₩42,231 | ₩42,231 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩41,998 | ₩42,705 | ₩41,998 | ₩42,683 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,265 | ₩42,419 | ₩42,131 | ₩42,419 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,198 | ₩42,229 | ₩42,150 | ₩42,150 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,358 | ₩42,371 | ₩42,105 | ₩42,119 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩42,785 | ₩42,785 | ₩42,487 | ₩42,487 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,531 | ₩42,683 | ₩42,531 | ₩42,683 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩42,985 | ₩42,985 | ₩42,587 | ₩42,587 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,731 | ₩43,037 | ₩42,731 | ₩42,809 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,571 | ₩42,690 | ₩42,571 | ₩42,690 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,478 | ₩42,531 | ₩42,278 | ₩42,278 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,501 | ₩42,501 | ₩42,501 | ₩42,501 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩41,838 | ₩41,926 | ₩41,785 | ₩41,926 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩41,985 | ₩41,993 | ₩41,898 | ₩41,993 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩42,985 | ₩42,985 | ₩42,689 | ₩42,689 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,145 | ₩42,325 | ₩42,145 | ₩42,325 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,331 | ₩42,565 | ₩42,331 | ₩42,478 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,118 | ₩43,223 | ₩42,106 | ₩42,106 | -2.35% | 1.2천 |
|---|