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 | ₩54,290 | ₩54,610 | ₩54,229 | ₩54,229 | -0.11% | 2.2천 |
| 2026.10.08 | ₩54,277 | ₩54,321 | ₩54,210 | ₩54,321 | +0.08% | 2.8만 |
| 2026.10.07 | ₩54,157 | ₩54,210 | ₩53,626 | ₩53,626 | -0.98% | 1.4천 |
| 2026.10.06 | ₩53,637 | ₩54,277 | ₩53,503 | ₩54,277 | +1.19% | 3.2천 |
| 2026.10.05 | ₩53,090 | ₩54,077 | ₩52,850 | ₩53,703 | +1.16% | 6.6천 |
| 2026.10.02 | ₩52,463 | ₩53,263 | ₩52,463 | ₩53,197 | +1.40% | 4.7천 |
| 2026.10.01 | ₩52,130 | ₩52,876 | ₩52,130 | ₩52,863 | +1.41% | 3천 |
| 2026.09.30 | ₩52,716 | ₩52,716 | ₩52,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,203 |
| -0.97% |
| 8.4천 |
| 2026.09.29 | ₩52,570 | ₩52,663 | ₩52,196 | ₩52,391 | -0.34% | 6.9천 |
|---|
| 2026.09.28 | ₩53,410 | ₩53,410 | ₩53,002 | ₩53,002 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩53,717 | ₩53,717 | ₩53,156 | ₩53,298 | -0.78% | 2.9천 |
|---|
| 2026.09.24 | ₩54,063 | ₩54,223 | ₩53,923 | ₩53,923 | -0.26% | 5.5천 |
|---|
| 2026.09.23 | ₩54,037 | ₩54,357 | ₩53,917 | ₩53,993 | -0.08% | 2.8천 |
|---|
| 2026.09.22 | ₩54,330 | ₩54,923 | ₩54,279 | ₩54,279 | -0.09% | 5.1천 |
|---|
| 2026.09.21 | ₩55,197 | ₩55,197 | ₩54,785 | ₩54,785 | -0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩55,224 | ₩55,597 | ₩55,224 | ₩55,334 | +0.20% | 8.6천 |
|---|
| 2026.09.17 | ₩55,064 | ₩55,370 | ₩55,064 | ₩55,242 | +0.32% | 2.3천 |
|---|
| 2026.09.16 | ₩55,690 | ₩55,690 | ₩54,973 | ₩54,973 | -1.29% | 2.8천 |
|---|
| 2026.09.15 | ₩56,104 | ₩56,130 | ₩55,864 | ₩55,880 | -0.40% | 2.7천 |
|---|
| 2026.09.14 | ₩56,877 | ₩56,877 | ₩55,802 | ₩55,802 | -1.89% | 2.1천 |
|---|
| 2026.09.11 | ₩56,677 | ₩56,677 | ₩56,517 | ₩56,526 | -0.27% | 7.7천 |
|---|
| 2026.09.10 | ₩57,531 | ₩57,531 | ₩56,610 | ₩56,616 | -1.59% | 4.4천 |
|---|
| 2026.09.09 | ₩57,384 | ₩57,384 | ₩56,853 | ₩56,984 | -0.70% | 4.9천 |
|---|
| 2026.09.08 | ₩56,670 | ₩57,071 | ₩56,664 | ₩56,948 | +0.49% | 5.5천 |
|---|
| 2026.09.04 | ₩56,277 | ₩56,453 | ₩56,264 | ₩56,453 | +0.31% | 2.2천 |
|---|
| 2026.09.03 | ₩56,704 | ₩56,904 | ₩56,530 | ₩56,530 | -0.31% | 5.9천 |
|---|
| 2026.09.02 | ₩56,650 | ₩56,957 | ₩56,466 | ₩56,957 | +0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩56,637 | ₩56,864 | ₩56,357 | ₩56,706 | +0.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,117 | ₩56,237 | ₩55,757 | ₩56,237 | +0.21% | 3.6천 |
|---|
| 2026.08.28 | ₩55,890 | ₩56,004 | ₩55,582 | ₩55,582 | -0.55% | 2천 |
|---|
| 2026.08.27 | ₩56,010 | ₩56,050 | ₩55,210 | ₩55,833 | -0.32% | 5.5천 |
|---|
| 2026.08.26 | ₩55,944 | ₩55,993 | ₩55,864 | ₩55,970 | +0.05% | 3.9천 |
|---|
| 2026.08.25 | ₩55,181 | ₩55,181 | ₩55,181 | ₩55,181 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩55,557 | ₩55,612 | ₩55,517 | ₩55,612 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩55,744 | ₩55,877 | ₩55,717 | ₩55,780 | +0.06% | 2.9천 |
|---|
| 2026.08.20 | ₩56,397 | ₩56,530 | ₩56,162 | ₩56,162 | -0.42% | 2.9천 |
|---|
| 2026.08.19 | ₩56,677 | ₩56,677 | ₩55,850 | ₩55,954 | -1.28% | 2.6천 |
|---|
| 2026.08.18 | ₩56,397 | ₩56,397 | ₩56,204 | ₩56,292 | -0.19% | 1.5천 |
|---|
| 2026.08.17 | ₩55,690 | ₩55,690 | ₩55,137 | ₩55,340 | -0.63% | 4천 |
|---|
| 2026.08.14 | ₩54,877 | ₩55,544 | ₩54,877 | ₩55,486 | +1.11% | 2.8천 |
|---|
| 2026.08.13 | ₩54,775 | ₩54,957 | ₩54,610 | ₩54,647 | -0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩54,557 | ₩54,877 | ₩54,557 | ₩54,823 | +0.49% | 1.7천 |
|---|
| 2026.08.11 | ₩54,517 | ₩54,730 | ₩54,370 | ₩54,571 | +0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩53,330 | ₩54,157 | ₩53,330 | ₩54,146 | +1.53% | 3.3천 |
|---|
| 2026.08.07 | ₩53,302 | ₩53,317 | ₩52,676 | ₩52,676 | -1.17% | 1.1만 |
|---|
| 2026.08.06 | ₩53,363 | ₩53,397 | ₩53,190 | ₩53,290 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩52,476 | ₩52,710 | ₩52,436 | ₩52,438 | -0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩53,023 | ₩53,503 | ₩52,543 | ₩53,349 | +0.61% | 3.2천 |
|---|
| 2026.08.03 | ₩53,490 | ₩53,490 | ₩53,036 | ₩53,317 | -0.32% | 1.2만 |
|---|
| 2026.07.31 | ₩53,076 | ₩53,783 | ₩53,076 | ₩53,758 | +1.28% | 1.4천 |
|---|
| 2026.07.30 | ₩52,796 | ₩53,283 | ₩52,796 | ₩53,263 | +0.88% | 3천 |
|---|
| 2026.07.29 | ₩53,091 | ₩53,156 | ₩52,972 | ₩53,039 | -0.10% | 5.6천 |
|---|
| 2026.07.28 | ₩53,303 | ₩53,317 | ₩52,663 | ₩52,927 | -0.71% | 3천 |
|---|
| 2026.07.27 | ₩54,010 | ₩54,157 | ₩53,303 | ₩53,303 | -1.31% | 4.2천 |
|---|
| 2026.07.24 | ₩55,130 | ₩55,432 | ₩54,753 | ₩54,753 | -0.68% | 9.9천 |
|---|
| 2026.07.23 | ₩55,290 | ₩55,384 | ₩55,024 | ₩55,024 | -0.48% | 1.1만 |
|---|
| 2026.07.22 | ₩54,663 | ₩54,806 | ₩54,663 | ₩54,806 | +0.26% | 2.4천 |
|---|
| 2026.07.21 | ₩53,937 | ₩54,123 | ₩53,917 | ₩54,109 | +0.32% | 7.2천 |
|---|
| 2026.07.20 | ₩53,903 | ₩54,210 | ₩53,903 | ₩54,007 | +0.19% | 1.2천 |
|---|
| 2026.07.17 | ₩53,810 | ₩53,878 | ₩53,810 | ₩53,878 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩53,610 | ₩53,754 | ₩53,597 | ₩53,754 | +0.27% | 1.2만 |
|---|
| 2026.07.15 | ₩53,263 | ₩53,263 | ₩53,263 | ₩53,263 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,877 | ₩54,157 | ₩53,817 | ₩53,930 | +0.10% | 5.5천 |
|---|
| 2026.07.13 | ₩53,343 | ₩53,850 | ₩53,343 | ₩53,719 | +0.71% | 1.3천 |
|---|
| 2026.07.10 | ₩52,796 | ₩52,796 | ₩52,490 | ₩52,756 | -0.08% | 3만 |
|---|
| 2026.07.09 | ₩53,050 | ₩53,050 | ₩52,850 | ₩52,850 | -0.38% | 1.7천 |
|---|
| 2026.07.08 | ₩53,330 | ₩53,450 | ₩53,107 | ₩53,297 | -0.06% | 1.4천 |
|---|
| 2026.07.07 | ₩52,436 | ₩52,978 | ₩52,436 | ₩52,978 | +1.03% | 1.6천 |
|---|
| 2026.07.06 | ₩51,970 | ₩51,970 | ₩51,540 | ₩51,540 | -0.83% | 1.3천 |
|---|
| 2026.07.02 | ₩51,783 | ₩51,783 | ₩51,426 | ₩51,718 | -0.13% | 6.3천 |
|---|
| 2026.07.01 | ₩51,983 | ₩52,103 | ₩51,430 | ₩51,463 | -1.00% | 4.7천 |
|---|
| 2026.06.30 | ₩52,570 | ₩52,570 | ₩52,158 | ₩52,158 | -0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩52,730 | ₩52,796 | ₩52,155 | ₩52,243 | -0.92% | 6천 |
|---|
| 2026.06.26 | ₩52,636 | ₩52,690 | ₩52,536 | ₩52,690 | +0.10% | 3.5천 |
|---|
| 2026.06.25 | ₩52,243 | ₩52,623 | ₩52,223 | ₩52,450 | +0.40% | 1.6천 |
|---|
| 2026.06.24 | ₩51,810 | ₩51,810 | ₩51,570 | ₩51,787 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩51,543 | ₩52,363 | ₩51,543 | ₩52,363 | +1.59% | 3.3천 |
|---|
| 2026.06.22 | ₩52,023 | ₩52,264 | ₩51,890 | ₩52,264 | +0.46% | 1.5천 |
|---|
| 2026.06.18 | ₩51,530 | ₩51,916 | ₩51,530 | ₩51,787 | +0.50% | 6천 |
|---|
| 2026.06.17 | ₩52,010 | ₩52,116 | ₩51,867 | ₩51,867 | -0.27% | 4.1천 |
|---|
| 2026.06.16 | ₩52,236 | ₩52,356 | ₩52,090 | ₩52,139 | -0.19% | 5.5천 |
|---|
| 2026.06.15 | ₩52,450 | ₩52,899 | ₩52,450 | ₩52,540 | +0.17% | 4.4천 |
|---|
| 2026.06.12 | ₩52,743 | ₩53,623 | ₩52,743 | ₩53,357 | +1.16% | 1.8천 |
|---|
| 2026.06.11 | ₩53,877 | ₩53,877 | ₩52,970 | ₩52,970 | -1.68% | 900 |
|---|
| 2026.06.10 | ₩53,843 | ₩53,843 | ₩53,611 | ₩53,611 | -0.43% | 1.4천 |
|---|
| 2026.06.09 | ₩53,197 | ₩53,197 | ₩52,556 | ₩52,922 | -0.52% | 1.5천 |
|---|
| 2026.06.08 | ₩53,730 | ₩53,850 | ₩53,321 | ₩53,321 | -0.76% | 1.7천 |
|---|
| 2026.06.05 | ₩53,623 | ₩53,757 | ₩53,343 | ₩53,383 | -0.45% | 4.3천 |
|---|
| 2026.06.04 | ₩53,717 | ₩54,074 | ₩53,717 | ₩54,074 | +0.67% | 2.5천 |
|---|
| 2026.06.03 | ₩54,143 | ₩54,210 | ₩53,857 | ₩53,857 | -0.53% | 1.9천 |
|---|
| 2026.06.02 | ₩53,383 | ₩53,650 | ₩53,383 | ₩53,531 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩52,796 | ₩53,116 | ₩52,796 | ₩52,855 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩53,050 | ₩53,050 | ₩52,423 | ₩52,446 | -1.14% | 2.7천 |
|---|
| 2026.05.28 | ₩53,797 | ₩53,797 | ₩53,237 | ₩53,237 | -1.04% | 2.4천 |
|---|
| 2026.05.27 | ₩54,050 | ₩54,137 | ₩53,551 | ₩53,551 | -0.92% | 4천 |
|---|
| 2026.05.26 | ₩55,384 | ₩55,464 | ₩54,559 | ₩54,559 | -1.49% | 4.8천 |
|---|
| 2026.05.22 | ₩55,450 | ₩55,704 | ₩55,277 | ₩55,628 | +0.32% | 3천 |
|---|
| 2026.05.21 | ₩55,850 | ₩55,850 | ₩55,257 | ₩55,257 | -1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩56,330 | ₩56,330 | ₩55,512 | ₩55,512 | -1.45% | 3.2천 |
|---|
| 2026.05.19 | ₩55,770 | ₩56,310 | ₩55,770 | ₩56,290 | +0.93% | 5.9천 |
|---|
| 2026.05.18 | ₩55,197 | ₩55,890 | ₩55,197 | ₩55,778 | +1.05% | 3.4천 |
|---|
| 2026.05.15 | ₩55,144 | ₩55,397 | ₩55,144 | ₩55,397 | +0.46% | 5천 |
|---|
| 2026.05.14 | ₩54,490 | ₩55,024 | ₩54,490 | ₩55,018 | +0.97% | 1.9천 |
|---|
| 2026.05.13 | ₩54,197 | ₩54,327 | ₩53,890 | ₩54,327 | +0.24% | 7.5천 |
|---|
| 2026.05.12 | ₩53,917 | ₩54,223 | ₩53,637 | ₩54,103 | +0.35% | 5.1천 |
|---|
| 2026.05.11 | ₩53,263 | ₩53,753 | ₩53,156 | ₩53,753 | +0.92% | 3.6천 |
|---|
| 2026.05.08 | ₩53,210 | ₩53,210 | ₩52,810 | ₩52,810 | -0.75% | 1.2천 |
|---|
| 2026.05.07 | ₩53,156 | ₩53,335 | ₩52,583 | ₩53,335 | +0.34% | 2.9천 |
|---|
| 2026.05.06 | ₩54,383 | ₩54,383 | ₩53,583 | ₩53,750 | -1.16% | 2.9천 |
|---|
| 2026.05.05 | ₩55,570 | ₩55,570 | ₩55,384 | ₩55,384 | -0.34% | 2.6천 |
|---|
| 2026.05.04 | ₩55,384 | ₩55,404 | ₩55,384 | ₩55,404 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩54,870 | ₩55,090 | ₩54,870 | ₩55,034 | +0.30% | 3.8만 |
|---|
| 2026.04.30 | ₩54,450 | ₩55,724 | ₩54,450 | ₩55,724 | +2.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,330 | ₩54,490 | ₩54,310 | ₩54,455 | +0.23% | 6.7천 |
|---|
| 2026.04.28 | ₩54,157 | ₩54,157 | ₩53,883 | ₩54,011 | -0.27% | 2천 |
|---|
| 2026.04.27 | ₩53,623 | ₩53,623 | ₩53,183 | ₩53,477 | -0.27% | 4.9천 |
|---|
| 2026.04.24 | ₩52,890 | ₩53,036 | ₩52,690 | ₩53,036 | +0.28% | 4.1천 |
|---|
| 2026.04.23 | ₩52,956 | ₩53,130 | ₩52,903 | ₩53,130 | +0.33% | 1.5천 |
|---|
| 2026.04.22 | ₩52,583 | ₩52,583 | ₩52,350 | ₩52,566 | -0.03% | 7천 |
|---|
| 2026.04.21 | ₩51,863 | ₩52,196 | ₩51,863 | ₩52,031 | +0.32% | 4.1천 |
|---|
| 2026.04.20 | ₩52,170 | ₩52,263 | ₩51,850 | ₩51,850 | -0.61% | 7.1천 |
|---|
| 2026.04.17 | ₩51,756 | ₩51,943 | ₩51,390 | ₩51,939 | +0.35% | 3.8만 |
|---|
| 2026.04.16 | ₩52,610 | ₩52,743 | ₩52,556 | ₩52,740 | +0.25% | 2.8천 |
|---|
| 2026.04.15 | ₩52,176 | ₩52,436 | ₩52,158 | ₩52,158 | -0.04% | 1.7천 |
|---|
| 2026.04.14 | ₩52,410 | ₩52,410 | ₩52,090 | ₩52,348 | -0.12% | 8.8천 |
|---|
| 2026.04.13 | ₩52,883 | ₩52,983 | ₩52,663 | ₩52,983 | +0.19% | 2.5천 |
|---|
| 2026.04.10 | ₩53,503 | ₩53,530 | ₩53,144 | ₩53,370 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩53,943 | ₩54,686 | ₩53,497 | ₩53,517 | -0.79% | 5.2천 |
|---|
| 2026.04.08 | ₩52,996 | ₩53,843 | ₩52,383 | ₩53,843 | +1.60% | 7.5천 |
|---|
| 2026.04.07 | ₩54,757 | ₩54,757 | ₩54,557 | ₩54,594 | -0.30% | 2.1천 |
|---|
| 2026.04.06 | ₩54,010 | ₩54,210 | ₩54,010 | ₩54,123 | +0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩54,637 | ₩54,637 | ₩53,943 | ₩54,067 | -1.04% | 1만 |
|---|
| 2026.04.01 | ₩54,237 | ₩54,277 | ₩53,343 | ₩53,789 | -0.83% | 2.2만 |
|---|
| 2026.03.31 | ₩55,704 | ₩55,704 | ₩54,410 | ₩54,794 | -1.63% | 2만 |
|---|
| 2026.03.30 | ₩55,384 | ₩55,384 | ₩55,224 | ₩55,334 | -0.09% | 2.1천 |
|---|
| 2026.03.27 | ₩55,677 | ₩56,130 | ₩55,656 | ₩55,656 | -0.04% | 3.8천 |
|---|
| 2026.03.26 | ₩55,530 | ₩55,717 | ₩55,390 | ₩55,429 | -0.18% | 2.8천 |
|---|
| 2026.03.25 | ₩54,890 | ₩54,984 | ₩54,830 | ₩54,951 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩55,084 | ₩55,277 | ₩54,895 | ₩54,895 | -0.34% | 9.1천 |
|---|
| 2026.03.23 | ₩53,850 | ₩54,383 | ₩53,850 | ₩54,143 | +0.54% | 5.9천 |
|---|
| 2026.03.20 | ₩54,103 | ₩54,417 | ₩53,609 | ₩53,609 | -0.91% | 8천 |
|---|
| 2026.03.19 | ₩54,770 | ₩54,797 | ₩54,410 | ₩54,474 | -0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩53,677 | ₩53,677 | ₩53,485 | ₩53,575 | -0.19% | 5.4천 |
|---|
| 2026.03.17 | ₩53,970 | ₩54,277 | ₩53,803 | ₩53,803 | -0.31% | 8.9천 |
|---|
| 2026.03.16 | ₩53,650 | ₩53,729 | ₩53,197 | ₩53,526 | -0.23% | 7.1천 |
|---|
| 2026.03.13 | ₩53,090 | ₩53,503 | ₩53,090 | ₩53,394 | +0.57% | 6.1천 |
|---|
| 2026.03.12 | ₩53,116 | ₩53,590 | ₩53,088 | ₩53,088 | -0.05% | 5.5천 |
|---|
| 2026.03.11 | ₩52,676 | ₩52,962 | ₩52,676 | ₩52,962 | +0.54% | 2.6천 |
|---|
| 2026.03.10 | ₩52,330 | ₩52,723 | ₩52,138 | ₩52,138 | -0.37% | 4.5천 |
|---|
| 2026.03.09 | ₩53,397 | ₩53,397 | ₩52,788 | ₩52,796 | -1.12% | 1.1만 |
|---|
| 2026.03.06 | ₩53,357 | ₩53,357 | ₩53,023 | ₩53,023 | -0.62% | 3.5천 |
|---|
| 2026.03.05 | ₩53,290 | ₩53,290 | ₩52,796 | ₩52,983 | -0.58% | 5.8천 |
|---|
| 2026.03.04 | ₩53,076 | ₩53,175 | ₩52,870 | ₩53,175 | +0.19% | 5천 |
|---|
| 2026.03.03 | ₩53,410 | ₩53,410 | ₩52,550 | ₩53,139 | -0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩53,370 | ₩53,370 | ₩52,916 | ₩53,167 | -0.38% | 2.1천 |
|---|
| 2026.02.27 | ₩52,103 | ₩52,286 | ₩52,103 | ₩52,286 | +0.35% | 1.8천 |
|---|
| 2026.02.26 | ₩50,969 | ₩51,660 | ₩50,969 | ₩51,660 | +1.36% | 3.7천 |
|---|
| 2026.02.25 | ₩51,136 | ₩51,295 | ₩50,723 | ₩51,295 | +0.31% | 6.1만 |
|---|
| 2026.02.24 | ₩51,076 | ₩51,384 | ₩51,049 | ₩51,384 | +0.60% | 1.3천 |
|---|
| 2026.02.23 | ₩51,610 | ₩51,810 | ₩51,249 | ₩51,518 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩51,076 | ₩51,543 | ₩51,009 | ₩51,543 | +0.91% | 5천 |
|---|
| 2026.02.19 | ₩51,103 | ₩51,410 | ₩50,783 | ₩51,127 | +0.05% | 5.9천 |
|---|
| 2026.02.18 | ₩50,863 | ₩51,043 | ₩50,836 | ₩50,836 | -0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩50,876 | ₩50,929 | ₩50,143 | ₩50,489 | -0.76% | 6.7천 |
|---|
| 2026.02.13 | ₩49,903 | ₩50,796 | ₩49,809 | ₩50,744 | +1.69% | 7.2천 |
|---|
| 2026.02.12 | ₩50,356 | ₩50,449 | ₩49,748 | ₩49,748 | -1.21% | 1.5천 |
|---|
| 2026.02.11 | ₩49,729 | ₩50,103 | ₩49,603 | ₩50,103 | +0.75% | 1.7천 |
|---|
| 2026.02.10 | ₩49,276 | ₩49,329 | ₩49,189 | ₩49,228 | -0.10% | 2.5천 |
|---|
| 2026.02.09 | ₩48,569 | ₩49,129 | ₩48,509 | ₩49,116 | +1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩48,256 | ₩48,616 | ₩48,256 | ₩48,542 | +0.59% | 5.6천 |
|---|
| 2026.02.05 | ₩47,956 | ₩47,956 | ₩47,342 | ₩47,916 | -0.08% | 5.3천 |
|---|
| 2026.02.04 | ₩47,889 | ₩48,189 | ₩47,602 | ₩48,189 | +0.63% | 2.2천 |
|---|
| 2026.02.03 | ₩47,542 | ₩47,769 | ₩47,390 | ₩47,769 | +0.48% | 1.5천 |
|---|
| 2026.02.02 | ₩46,675 | ₩46,902 | ₩46,675 | ₩46,755 | +0.17% | 5.3천 |
|---|
| 2026.01.30 | ₩47,302 | ₩47,553 | ₩46,762 | ₩47,553 | +0.53% | 2.5천 |
|---|
| 2026.01.29 | ₩47,715 | ₩47,769 | ₩47,381 | ₩47,381 | -0.70% | 2.9천 |
|---|
| 2026.01.28 | ₩46,595 | ₩46,967 | ₩46,595 | ₩46,967 | +0.80% | 500 |
|---|
| 2026.01.27 | ₩46,435 | ₩46,533 | ₩46,249 | ₩46,533 | +0.21% | 3.4천 |
|---|
| 2026.01.26 | ₩46,435 | ₩46,435 | ₩45,989 | ₩46,155 | -0.60% | 5.6천 |
|---|
| 2026.01.23 | ₩46,342 | ₩46,342 | ₩46,050 | ₩46,050 | -0.63% | 2.2천 |
|---|
| 2026.01.22 | ₩45,754 | ₩45,915 | ₩45,754 | ₩45,915 | +0.35% | 500 |
|---|
| 2026.01.21 | ₩45,822 | ₩45,822 | ₩45,499 | ₩45,643 | -0.39% | 600 |
|---|
| 2026.01.20 | ₩45,155 | ₩45,242 | ₩45,008 | ₩45,008 | -0.32% | 1.6천 |
|---|
| 2026.01.16 | ₩45,022 | ₩45,322 | ₩45,022 | ₩45,287 | +0.59% | 2.2천 |
|---|
| 2026.01.15 | ₩44,702 | ₩44,942 | ₩44,662 | ₩44,822 | +0.27% | 2.5천 |
|---|
| 2026.01.14 | ₩44,842 | ₩45,128 | ₩44,794 | ₩44,794 | -0.11% | 1.3천 |
|---|
| 2026.01.13 | ₩44,462 | ₩44,462 | ₩44,407 | ₩44,407 | -0.12% | 900 |
|---|
| 2026.01.12 | ₩43,841 | ₩43,915 | ₩43,821 | ₩43,911 | +0.16% | 900 |
|---|
| 2026.01.09 | ₩44,053 | ₩44,053 | ₩43,755 | ₩43,805 | -0.56% | 1.8천 |
|---|
| 2026.01.08 | ₩43,471 | ₩43,928 | ₩43,471 | ₩43,776 | +0.70% | 1.7천 |
|---|
| 2026.01.07 | ₩43,341 | ₩43,341 | ₩43,191 | ₩43,191 | -0.35% | 4천 |
|---|
| 2026.01.06 | ₩43,861 | ₩43,861 | ₩43,337 | ₩43,337 | -1.19% | 1.8천 |
|---|
| 2026.01.05 | ₩44,675 | ₩44,675 | ₩43,088 | ₩43,945 | -1.63% | 2.6만 |
|---|
| 2026.01.02 | ₩43,715 | ₩44,231 | ₩43,648 | ₩44,096 | +0.87% | 800 |
|---|
| 2025.12.31 | ₩43,637 | ₩43,637 | ₩43,637 | ₩43,637 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,835 | ₩43,847 | ₩43,795 | ₩43,847 | +0.03% | 1.5천 |
|---|
| 2025.12.29 | ₩43,555 | ₩43,648 | ₩43,528 | ₩43,559 | +0.01% | 6천 |
|---|
| 2025.12.26 | ₩43,541 | ₩43,541 | ₩43,155 | ₩43,284 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩43,539 | ₩43,595 | ₩43,496 | ₩43,496 | -0.10% | 5.5천 |
|---|
| 2025.12.23 | ₩43,315 | ₩43,635 | ₩43,315 | ₩43,601 | +0.66% | 3.8천 |
|---|
| 2025.12.22 | ₩43,048 | ₩43,328 | ₩43,008 | ₩43,235 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩43,101 | ₩43,101 | ₩42,861 | ₩42,861 | -0.56% | 4.9천 |
|---|
| 2025.12.18 | ₩43,356 | ₩43,356 | ₩42,871 | ₩42,871 | -1.12% | 1.9천 |
|---|
| 2025.12.17 | ₩43,221 | ₩43,541 | ₩43,123 | ₩43,451 | +0.53% | 4.8천 |
|---|
| 2025.12.16 | ₩43,140 | ₩43,140 | ₩43,016 | ₩43,016 | -0.29% | 300 |
|---|
| 2025.12.15 | ₩44,222 | ₩44,222 | ₩43,688 | ₩43,915 | -0.69% | 1.7천 |
|---|
| 2025.12.12 | ₩44,435 | ₩44,435 | ₩44,044 | ₩44,044 | -0.88% | 2.5천 |
|---|
| 2025.12.11 | ₩44,382 | ₩44,382 | ₩44,176 | ₩44,176 | -0.46% | 1.4천 |
|---|
| 2025.12.10 | ₩44,408 | ₩44,448 | ₩44,101 | ₩44,294 | -0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩44,754 | ₩44,754 | ₩44,468 | ₩44,468 | -0.64% | 900 |
|---|
| 2025.12.08 | ₩44,835 | ₩44,835 | ₩44,479 | ₩44,479 | -0.79% | 3.9천 |
|---|
| 2025.12.05 | ₩45,102 | ₩45,102 | ₩44,994 | ₩44,994 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩44,782 | ₩45,062 | ₩44,782 | ₩45,032 | +0.56% | 1.9천 |
|---|
| 2025.12.03 | ₩44,410 | ₩44,875 | ₩44,410 | ₩44,676 | +0.60% | 5.1천 |
|---|
| 2025.12.02 | ₩44,222 | ₩44,272 | ₩44,033 | ₩44,033 | -0.43% | 1.9천 |
|---|
| 2025.12.01 | ₩44,635 | ₩44,742 | ₩44,635 | ₩44,650 | +0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩44,435 | ₩44,728 | ₩44,435 | ₩44,694 | +0.58% | 2.3천 |
|---|
| 2025.11.26 | ₩43,648 | ₩44,368 | ₩43,648 | ₩44,075 | +0.98% | 2천 |
|---|
| 2025.11.25 | ₩43,409 | ₩43,675 | ₩43,409 | ₩43,621 | +0.49% | 2천 |
|---|
| 2025.11.24 | ₩43,621 | ₩43,731 | ₩43,355 | ₩43,731 | +0.25% | 3.3천 |
|---|
| 2025.11.21 | ₩43,421 | ₩43,781 | ₩43,215 | ₩43,731 | +0.71% | 1.7만 |
|---|
| 2025.11.20 | ₩44,448 | ₩44,448 | ₩43,411 | ₩43,411 | -2.33% | 2.9천 |
|---|
| 2025.11.19 | ₩43,421 | ₩43,901 | ₩43,408 | ₩43,797 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩43,688 | ₩43,949 | ₩43,543 | ₩43,949 | +0.60% | 2천 |
|---|
| 2025.11.17 | ₩44,342 | ₩44,342 | ₩43,832 | ₩43,832 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩44,302 | ₩44,343 | ₩44,302 | ₩44,343 | +0.09% | 500 |
|---|
| 2025.11.13 | ₩43,901 | ₩44,043 | ₩43,648 | ₩43,739 | -0.37% | 1만 |
|---|
| 2025.11.12 | ₩44,075 | ₩44,075 | ₩43,875 | ₩43,885 | -0.43% | 3.3천 |
|---|
| 2025.11.11 | ₩43,741 | ₩44,235 | ₩43,741 | ₩44,222 | +1.10% | 2.3천 |
|---|
| 2025.11.10 | ₩43,648 | ₩43,728 | ₩43,412 | ₩43,728 | +0.18% | 1.6천 |
|---|
| 2025.11.07 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,935 | ₩42,957 | ₩42,935 | ₩42,957 | +0.05% | 300 |
|---|
| 2025.11.05 | ₩42,314 | ₩43,021 | ₩42,314 | ₩42,695 | +0.90% | 2.3천 |
|---|
| 2025.11.04 | ₩42,341 | ₩42,341 | ₩42,241 | ₩42,241 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩42,008 | ₩42,715 | ₩42,008 | ₩42,693 | +1.63% | 2.2천 |
|---|
| 2025.10.31 | ₩42,274 | ₩42,429 | ₩42,141 | ₩42,429 | +0.37% | 2.1천 |
|---|
| 2025.10.30 | ₩42,208 | ₩42,238 | ₩42,160 | ₩42,160 | -0.11% | 1.2천 |
|---|
| 2025.10.29 | ₩42,368 | ₩42,381 | ₩42,114 | ₩42,129 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩42,795 | ₩42,795 | ₩42,497 | ₩42,497 | -0.69% | 1.3천 |
|---|
| 2025.10.27 | ₩42,541 | ₩42,693 | ₩42,541 | ₩42,693 | +0.36% | 3.8만 |
|---|
| 2025.10.24 | ₩42,995 | ₩42,995 | ₩42,597 | ₩42,597 | -0.92% | 4.9천 |
|---|
| 2025.10.23 | ₩42,741 | ₩43,047 | ₩42,741 | ₩42,819 | +0.18% | 3천 |
|---|
| 2025.10.22 | ₩42,581 | ₩42,700 | ₩42,581 | ₩42,700 | +0.28% | 500 |
|---|
| 2025.10.21 | ₩42,488 | ₩42,541 | ₩42,288 | ₩42,288 | -0.47% | 900 |
|---|
| 2025.10.20 | ₩42,511 | ₩42,511 | ₩42,511 | ₩42,511 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩41,848 | ₩41,936 | ₩41,794 | ₩41,936 | +0.21% | 3.6천 |
|---|
| 2025.10.16 | ₩41,994 | ₩42,002 | ₩41,908 | ₩42,002 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩42,995 | ₩42,995 | ₩42,699 | ₩42,699 | -0.69% | 400 |
|---|
| 2025.10.14 | ₩42,154 | ₩42,334 | ₩42,154 | ₩42,334 | +0.43% | 300 |
|---|
| 2025.10.13 | ₩42,341 | ₩42,575 | ₩42,341 | ₩42,488 | +0.35% | 1.3천 |
|---|
| 2025.10.10 | ₩43,128 | ₩43,233 | ₩42,116 | ₩42,116 | -2.35% | 1.2천 |
|---|