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 | ₩54,269 | ₩54,589 | ₩54,208 | ₩54,208 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,256 | ₩54,300 | ₩54,189 | ₩54,300 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,136 | ₩54,189 | ₩53,605 | ₩53,605 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,616 | ₩54,256 | ₩53,483 | ₩54,256 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,070 | ₩54,056 | ₩52,830 | ₩53,683 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,443 | ₩53,243 | ₩52,443 | ₩53,176 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,110 | ₩52,856 | ₩52,110 | ₩52,843 | +1.41% | 3천 |
| 2026.09.30 | ₩52,696 | ₩52,696 | ₩52,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,183 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,550 | ₩52,643 | ₩52,176 | ₩52,371 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,389 | ₩53,389 | ₩52,982 | ₩52,982 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,696 | ₩53,696 | ₩53,136 | ₩53,277 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,043 | ₩54,203 | ₩53,903 | ₩53,903 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,016 | ₩54,336 | ₩53,896 | ₩53,972 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,309 | ₩54,902 | ₩54,259 | ₩54,259 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,176 | ₩55,176 | ₩54,764 | ₩54,764 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,202 | ₩55,576 | ₩55,202 | ₩55,313 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,042 | ₩55,349 | ₩55,042 | ₩55,221 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,669 | ₩55,669 | ₩54,952 | ₩54,952 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,082 | ₩56,109 | ₩55,842 | ₩55,858 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩56,855 | ₩56,855 | ₩55,781 | ₩55,781 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,655 | ₩56,655 | ₩56,496 | ₩56,505 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,509 | ₩57,509 | ₩56,589 | ₩56,594 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,362 | ₩57,362 | ₩56,831 | ₩56,962 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,649 | ₩57,049 | ₩56,642 | ₩56,926 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,256 | ₩56,432 | ₩56,242 | ₩56,432 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,682 | ₩56,882 | ₩56,509 | ₩56,509 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,629 | ₩56,935 | ₩56,445 | ₩56,935 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,615 | ₩56,842 | ₩56,336 | ₩56,685 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,096 | ₩56,216 | ₩55,736 | ₩56,216 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩55,869 | ₩55,982 | ₩55,561 | ₩55,561 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩55,989 | ₩56,029 | ₩55,189 | ₩55,812 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩55,922 | ₩55,972 | ₩55,842 | ₩55,949 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,160 | ₩55,160 | ₩55,160 | ₩55,160 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,536 | ₩55,590 | ₩55,496 | ₩55,590 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩55,722 | ₩55,856 | ₩55,696 | ₩55,758 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,376 | ₩56,509 | ₩56,141 | ₩56,141 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,655 | ₩56,655 | ₩55,829 | ₩55,933 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,376 | ₩56,376 | ₩56,182 | ₩56,270 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,669 | ₩55,669 | ₩55,116 | ₩55,318 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩54,856 | ₩55,522 | ₩54,856 | ₩55,465 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩54,755 | ₩54,936 | ₩54,589 | ₩54,627 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,536 | ₩54,856 | ₩54,536 | ₩54,803 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,496 | ₩54,709 | ₩54,349 | ₩54,551 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,309 | ₩54,136 | ₩53,309 | ₩54,125 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,281 | ₩53,296 | ₩52,656 | ₩52,656 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,343 | ₩53,376 | ₩53,169 | ₩53,269 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,456 | ₩52,690 | ₩52,416 | ₩52,418 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,003 | ₩53,483 | ₩52,523 | ₩53,328 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,469 | ₩53,469 | ₩53,016 | ₩53,296 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,056 | ₩53,763 | ₩53,056 | ₩53,737 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩52,776 | ₩53,263 | ₩52,776 | ₩53,243 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,071 | ₩53,136 | ₩52,952 | ₩53,019 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,283 | ₩53,296 | ₩52,643 | ₩52,907 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩53,989 | ₩54,136 | ₩53,283 | ₩53,283 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,109 | ₩55,410 | ₩54,732 | ₩54,732 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,269 | ₩55,362 | ₩55,002 | ₩55,002 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,643 | ₩54,785 | ₩54,643 | ₩54,785 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩53,916 | ₩54,103 | ₩53,896 | ₩54,088 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩53,883 | ₩54,189 | ₩53,883 | ₩53,987 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩53,789 | ₩53,857 | ₩53,789 | ₩53,857 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,589 | ₩53,733 | ₩53,576 | ₩53,733 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,243 | ₩53,243 | ₩53,243 | ₩53,243 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,856 | ₩54,136 | ₩53,796 | ₩53,909 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,323 | ₩53,829 | ₩53,323 | ₩53,699 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩52,776 | ₩52,776 | ₩52,470 | ₩52,736 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,030 | ₩53,030 | ₩52,830 | ₩52,830 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,309 | ₩53,429 | ₩53,087 | ₩53,276 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,416 | ₩52,958 | ₩52,416 | ₩52,958 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩51,950 | ₩51,950 | ₩51,520 | ₩51,520 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩51,763 | ₩51,763 | ₩51,406 | ₩51,698 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩51,963 | ₩52,083 | ₩51,410 | ₩51,443 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,550 | ₩52,550 | ₩52,138 | ₩52,138 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,710 | ₩52,776 | ₩52,135 | ₩52,223 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,616 | ₩52,670 | ₩52,516 | ₩52,670 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,223 | ₩52,603 | ₩52,203 | ₩52,430 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩51,790 | ₩51,790 | ₩51,550 | ₩51,767 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,523 | ₩52,343 | ₩51,523 | ₩52,343 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,003 | ₩52,244 | ₩51,870 | ₩52,244 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,510 | ₩51,896 | ₩51,510 | ₩51,767 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩51,990 | ₩52,096 | ₩51,847 | ₩51,847 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,216 | ₩52,336 | ₩52,070 | ₩52,119 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,430 | ₩52,879 | ₩52,430 | ₩52,520 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,723 | ₩53,603 | ₩52,723 | ₩53,336 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩53,856 | ₩53,856 | ₩52,950 | ₩52,950 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩53,823 | ₩53,823 | ₩53,591 | ₩53,591 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,176 | ₩53,176 | ₩52,536 | ₩52,902 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,709 | ₩53,829 | ₩53,300 | ₩53,300 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,603 | ₩53,736 | ₩53,323 | ₩53,363 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,696 | ₩54,053 | ₩53,696 | ₩54,053 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,123 | ₩54,189 | ₩53,836 | ₩53,836 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,363 | ₩53,629 | ₩53,363 | ₩53,511 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩52,776 | ₩53,096 | ₩52,776 | ₩52,835 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,030 | ₩53,030 | ₩52,403 | ₩52,426 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩53,776 | ₩53,776 | ₩53,216 | ₩53,216 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,029 | ₩54,116 | ₩53,531 | ₩53,531 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,362 | ₩55,442 | ₩54,539 | ₩54,539 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,429 | ₩55,682 | ₩55,256 | ₩55,606 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩55,829 | ₩55,829 | ₩55,236 | ₩55,236 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,309 | ₩56,309 | ₩55,490 | ₩55,490 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩55,749 | ₩56,289 | ₩55,749 | ₩56,269 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,176 | ₩55,869 | ₩55,176 | ₩55,757 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,122 | ₩55,376 | ₩55,122 | ₩55,376 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,469 | ₩55,002 | ₩54,469 | ₩54,997 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,176 | ₩54,307 | ₩53,869 | ₩54,307 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩53,896 | ₩54,203 | ₩53,616 | ₩54,083 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,243 | ₩53,732 | ₩53,136 | ₩53,732 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,189 | ₩53,189 | ₩52,790 | ₩52,790 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,136 | ₩53,315 | ₩52,563 | ₩53,315 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,363 | ₩54,363 | ₩53,563 | ₩53,729 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,549 | ₩55,549 | ₩55,362 | ₩55,362 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,362 | ₩55,382 | ₩55,362 | ₩55,382 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩54,849 | ₩55,069 | ₩54,849 | ₩55,013 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,429 | ₩55,702 | ₩54,429 | ₩55,702 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,309 | ₩54,469 | ₩54,289 | ₩54,435 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,136 | ₩54,136 | ₩53,863 | ₩53,991 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,603 | ₩53,603 | ₩53,163 | ₩53,456 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩52,870 | ₩53,016 | ₩52,670 | ₩53,016 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩52,936 | ₩53,110 | ₩52,883 | ₩53,110 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,563 | ₩52,563 | ₩52,330 | ₩52,546 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩51,843 | ₩52,176 | ₩51,843 | ₩52,011 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,150 | ₩52,243 | ₩51,830 | ₩51,830 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩51,736 | ₩51,923 | ₩51,370 | ₩51,919 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,590 | ₩52,723 | ₩52,536 | ₩52,720 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,156 | ₩52,416 | ₩52,138 | ₩52,138 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,390 | ₩52,390 | ₩52,070 | ₩52,328 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩52,863 | ₩52,963 | ₩52,643 | ₩52,963 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,483 | ₩53,509 | ₩53,124 | ₩53,349 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩53,923 | ₩54,665 | ₩53,476 | ₩53,496 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩52,976 | ₩53,823 | ₩52,363 | ₩53,823 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩54,736 | ₩54,736 | ₩54,536 | ₩54,573 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩53,989 | ₩54,189 | ₩53,989 | ₩54,103 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,616 | ₩54,616 | ₩53,923 | ₩54,047 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,216 | ₩54,256 | ₩53,323 | ₩53,768 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,682 | ₩55,682 | ₩54,389 | ₩54,773 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,362 | ₩55,362 | ₩55,202 | ₩55,313 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,656 | ₩56,109 | ₩55,634 | ₩55,634 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,509 | ₩55,696 | ₩55,369 | ₩55,408 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩54,869 | ₩54,962 | ₩54,809 | ₩54,930 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,062 | ₩55,256 | ₩54,874 | ₩54,874 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩53,829 | ₩54,363 | ₩53,829 | ₩54,123 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,083 | ₩54,396 | ₩53,588 | ₩53,588 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩54,749 | ₩54,776 | ₩54,389 | ₩54,453 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,656 | ₩53,656 | ₩53,464 | ₩53,555 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩53,949 | ₩54,256 | ₩53,783 | ₩53,783 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,629 | ₩53,708 | ₩53,176 | ₩53,505 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,070 | ₩53,483 | ₩53,070 | ₩53,373 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,096 | ₩53,569 | ₩53,068 | ₩53,068 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,656 | ₩52,942 | ₩52,656 | ₩52,942 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,310 | ₩52,703 | ₩52,118 | ₩52,118 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,376 | ₩53,376 | ₩52,768 | ₩52,776 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,336 | ₩53,336 | ₩53,003 | ₩53,003 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,269 | ₩53,269 | ₩52,776 | ₩52,963 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,056 | ₩53,155 | ₩52,850 | ₩53,155 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,389 | ₩53,389 | ₩52,530 | ₩53,119 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,349 | ₩53,349 | ₩52,896 | ₩53,147 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,083 | ₩52,266 | ₩52,083 | ₩52,266 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩50,950 | ₩51,640 | ₩50,950 | ₩51,640 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,117 | ₩51,275 | ₩50,703 | ₩51,275 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,057 | ₩51,365 | ₩51,030 | ₩51,365 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,590 | ₩51,790 | ₩51,230 | ₩51,498 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,057 | ₩51,523 | ₩50,990 | ₩51,523 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,083 | ₩51,390 | ₩50,763 | ₩51,107 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩50,843 | ₩51,023 | ₩50,817 | ₩50,817 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩50,857 | ₩50,910 | ₩50,123 | ₩50,470 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩49,883 | ₩50,777 | ₩49,790 | ₩50,725 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,337 | ₩50,430 | ₩49,729 | ₩49,729 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,710 | ₩50,083 | ₩49,584 | ₩50,083 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,257 | ₩49,310 | ₩49,170 | ₩49,209 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,550 | ₩49,110 | ₩48,490 | ₩49,097 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,237 | ₩48,597 | ₩48,237 | ₩48,524 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩47,937 | ₩47,937 | ₩47,324 | ₩47,897 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩47,871 | ₩48,170 | ₩47,584 | ₩48,170 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,524 | ₩47,751 | ₩47,372 | ₩47,751 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,657 | ₩46,884 | ₩46,657 | ₩46,737 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,284 | ₩47,535 | ₩46,744 | ₩47,535 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,697 | ₩47,751 | ₩47,363 | ₩47,363 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,577 | ₩46,949 | ₩46,577 | ₩46,949 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,417 | ₩46,515 | ₩46,231 | ₩46,515 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,417 | ₩46,417 | ₩45,971 | ₩46,138 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,324 | ₩46,324 | ₩46,032 | ₩46,032 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,736 | ₩45,898 | ₩45,736 | ₩45,898 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩45,804 | ₩45,804 | ₩45,482 | ₩45,626 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,138 | ₩45,224 | ₩44,991 | ₩44,991 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,004 | ₩45,304 | ₩45,004 | ₩45,270 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,685 | ₩44,924 | ₩44,645 | ₩44,804 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩44,824 | ₩45,111 | ₩44,776 | ₩44,776 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,445 | ₩44,445 | ₩44,390 | ₩44,390 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩43,825 | ₩43,898 | ₩43,805 | ₩43,894 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,037 | ₩44,037 | ₩43,738 | ₩43,789 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,454 | ₩43,911 | ₩43,454 | ₩43,759 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,325 | ₩43,325 | ₩43,174 | ₩43,174 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩43,845 | ₩43,845 | ₩43,321 | ₩43,321 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,658 | ₩44,658 | ₩43,071 | ₩43,929 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,698 | ₩44,214 | ₩43,631 | ₩44,079 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,621 | ₩43,621 | ₩43,621 | ₩43,621 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,818 | ₩43,830 | ₩43,778 | ₩43,830 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,538 | ₩43,631 | ₩43,511 | ₩43,542 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,525 | ₩43,525 | ₩43,138 | ₩43,267 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,522 | ₩43,578 | ₩43,479 | ₩43,479 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,298 | ₩43,618 | ₩43,298 | ₩43,585 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,031 | ₩43,311 | ₩42,992 | ₩43,218 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,085 | ₩43,085 | ₩42,845 | ₩42,845 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,339 | ₩43,339 | ₩42,854 | ₩42,854 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,205 | ₩43,525 | ₩43,106 | ₩43,434 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,123 | ₩43,123 | ₩43,000 | ₩43,000 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,205 | ₩44,205 | ₩43,671 | ₩43,898 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,418 | ₩44,418 | ₩44,027 | ₩44,027 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,365 | ₩44,365 | ₩44,159 | ₩44,159 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,391 | ₩44,431 | ₩44,085 | ₩44,277 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,736 | ₩44,736 | ₩44,451 | ₩44,451 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩44,818 | ₩44,818 | ₩44,462 | ₩44,462 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,084 | ₩45,084 | ₩44,976 | ₩44,976 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,764 | ₩45,044 | ₩44,764 | ₩45,015 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,393 | ₩44,858 | ₩44,393 | ₩44,659 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,205 | ₩44,255 | ₩44,017 | ₩44,017 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,618 | ₩44,724 | ₩44,618 | ₩44,633 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,418 | ₩44,711 | ₩44,418 | ₩44,677 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,631 | ₩44,351 | ₩43,631 | ₩44,058 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,393 | ₩43,658 | ₩43,393 | ₩43,605 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,605 | ₩43,714 | ₩43,338 | ₩43,714 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,405 | ₩43,765 | ₩43,198 | ₩43,714 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,431 | ₩44,431 | ₩43,394 | ₩43,394 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,405 | ₩43,885 | ₩43,391 | ₩43,781 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,671 | ₩43,933 | ₩43,526 | ₩43,933 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,325 | ₩44,325 | ₩43,815 | ₩43,815 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,285 | ₩44,326 | ₩44,285 | ₩44,326 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩43,885 | ₩44,026 | ₩43,631 | ₩43,722 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,058 | ₩44,058 | ₩43,858 | ₩43,869 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,725 | ₩44,218 | ₩43,725 | ₩44,205 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,631 | ₩43,711 | ₩43,395 | ₩43,711 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,455 | ₩43,455 | ₩43,455 | ₩43,455 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,918 | ₩42,941 | ₩42,918 | ₩42,941 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,298 | ₩43,005 | ₩42,298 | ₩42,678 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,325 | ₩42,325 | ₩42,225 | ₩42,225 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩41,992 | ₩42,698 | ₩41,992 | ₩42,677 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,258 | ₩42,413 | ₩42,125 | ₩42,413 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,192 | ₩42,222 | ₩42,144 | ₩42,144 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,352 | ₩42,365 | ₩42,098 | ₩42,113 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩42,778 | ₩42,778 | ₩42,481 | ₩42,481 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,525 | ₩42,677 | ₩42,525 | ₩42,677 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩42,978 | ₩42,978 | ₩42,581 | ₩42,581 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,725 | ₩43,030 | ₩42,725 | ₩42,802 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,565 | ₩42,684 | ₩42,565 | ₩42,684 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,472 | ₩42,525 | ₩42,272 | ₩42,272 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩41,832 | ₩41,920 | ₩41,778 | ₩41,920 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩41,978 | ₩41,986 | ₩41,892 | ₩41,986 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩42,978 | ₩42,978 | ₩42,682 | ₩42,682 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,138 | ₩42,318 | ₩42,138 | ₩42,318 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,325 | ₩42,558 | ₩42,325 | ₩42,472 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,111 | ₩43,217 | ₩42,100 | ₩42,100 | -2.35% | 1.2천 |
|---|