시장 데이터를 불러오는 중
전체 종목
Neuberger Short Duration Income ETF 과거 주가
Neuberger Short Duration Income ETF · NBSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Short Duration Income ETF · NBSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,099 | ₩67,099 | ₩67,018 | ₩67,058 | -0.06% | 63.8만 |
| 2026.10.08 | ₩67,005 | ₩67,032 | ₩66,965 | ₩67,032 | +0.04% | 33.6만 |
| 2026.10.07 | ₩66,951 | ₩67,045 | ₩66,939 | ₩67,045 | +0.14% | 77.2만 |
| 2026.10.06 | ₩66,978 | ₩67,032 | ₩66,911 | ₩66,998 | +0.03% | 46.6만 |
| 2026.10.05 | ₩66,804 | ₩66,951 | ₩66,804 | ₩66,938 | +0.20% | 24만 |
| 2026.10.02 | ₩66,965 | ₩66,991 | ₩66,911 | ₩66,911 | -0.08% | 31.9만 |
| 2026.10.01 | ₩66,804 | ₩66,991 | ₩66,804 | ₩66,938 | +0.20% | 31.5만 |
| 2026.09.30 | ₩66,884 | ₩66,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,857 |
| -0.04% |
| 60.3만 |
| 2026.09.29 | ₩66,857 | ₩66,857 | ₩66,804 | ₩66,857 | 0.00% | 120.9만 |
|---|
| 2026.09.28 | ₩66,777 | ₩66,924 | ₩66,777 | ₩66,884 | +0.16% | 54.6만 |
|---|
| 2026.09.25 | ₩66,924 | ₩66,951 | ₩66,857 | ₩66,938 | +0.02% | 71.7만 |
|---|
| 2026.09.24 | ₩67,206 | ₩67,260 | ₩67,072 | ₩67,179 | -0.04% | 38만 |
|---|
| 2026.09.23 | ₩67,380 | ₩67,380 | ₩67,179 | ₩67,260 | -0.18% | 49.1만 |
|---|
| 2026.09.22 | ₩67,367 | ₩67,420 | ₩67,313 | ₩67,420 | +0.08% | 32.1만 |
|---|
| 2026.09.21 | ₩67,394 | ₩67,394 | ₩67,327 | ₩67,367 | -0.04% | 45.5만 |
|---|
| 2026.09.18 | ₩67,313 | ₩67,353 | ₩67,286 | ₩67,327 | +0.02% | 37.5만 |
|---|
| 2026.09.17 | ₩67,340 | ₩67,434 | ₩67,273 | ₩67,353 | +0.02% | 34.3만 |
|---|
| 2026.09.16 | ₩67,367 | ₩67,394 | ₩67,246 | ₩67,300 | -0.10% | 34만 |
|---|
| 2026.09.15 | ₩67,327 | ₩67,327 | ₩67,273 | ₩67,286 | -0.06% | 23.7만 |
|---|
| 2026.09.14 | ₩67,367 | ₩67,367 | ₩67,273 | ₩67,273 | -0.14% | 48.7만 |
|---|
| 2026.09.11 | ₩67,447 | ₩67,447 | ₩67,327 | ₩67,327 | -0.18% | 28만 |
|---|
| 2026.09.10 | ₩67,501 | ₩67,528 | ₩67,447 | ₩67,487 | -0.02% | 28.5만 |
|---|
| 2026.09.09 | ₩67,581 | ₩67,622 | ₩67,541 | ₩67,622 | +0.06% | 25.4만 |
|---|
| 2026.09.08 | ₩67,662 | ₩67,689 | ₩67,608 | ₩67,648 | -0.02% | 48.2만 |
|---|
| 2026.09.04 | ₩67,782 | ₩67,782 | ₩67,622 | ₩67,675 | -0.16% | 46.4만 |
|---|
| 2026.09.03 | ₩67,662 | ₩67,689 | ₩67,635 | ₩67,675 | +0.02% | 37만 |
|---|
| 2026.09.02 | ₩67,595 | ₩67,608 | ₩67,561 | ₩67,608 | +0.02% | 111만 |
|---|
| 2026.09.01 | ₩67,568 | ₩67,635 | ₩67,568 | ₩67,595 | +0.04% | 39.6만 |
|---|
| 2026.08.31 | ₩67,675 | ₩67,675 | ₩67,622 | ₩67,662 | -0.02% | 16.3만 |
|---|
| 2026.08.28 | ₩67,796 | ₩67,796 | ₩67,608 | ₩67,635 | -0.24% | 21.3만 |
|---|
| 2026.08.27 | ₩67,769 | ₩67,769 | ₩67,702 | ₩67,702 | -0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩67,729 | ₩67,729 | ₩67,635 | ₩67,722 | -0.01% | 21.6만 |
|---|
| 2026.08.25 | ₩68,010 | ₩68,010 | ₩67,950 | ₩68,004 | -0.01% | 15.5만 |
|---|
| 2026.08.24 | ₩67,943 | ₩67,957 | ₩67,906 | ₩67,943 | 0.00% | 11.3만 |
|---|
| 2026.08.21 | ₩67,970 | ₩67,970 | ₩67,903 | ₩67,943 | -0.04% | 37.7만 |
|---|
| 2026.08.20 | ₩67,957 | ₩67,997 | ₩67,930 | ₩67,997 | +0.06% | 20.2만 |
|---|
| 2026.08.19 | ₩67,984 | ₩67,993 | ₩67,943 | ₩67,984 | 0.00% | 22.1만 |
|---|
| 2026.08.18 | ₩67,903 | ₩67,970 | ₩67,890 | ₩67,957 | +0.08% | 20만 |
|---|
| 2026.08.17 | ₩67,984 | ₩67,984 | ₩67,957 | ₩67,970 | -0.02% | 16.1만 |
|---|
| 2026.08.14 | ₩67,984 | ₩67,984 | ₩67,917 | ₩67,957 | -0.04% | 14.1만 |
|---|
| 2026.08.13 | ₩67,957 | ₩67,984 | ₩67,937 | ₩67,984 | +0.04% | 22.9만 |
|---|
| 2026.08.12 | ₩67,890 | ₩67,984 | ₩67,843 | ₩67,903 | +0.02% | 21.6만 |
|---|
| 2026.08.11 | ₩67,823 | ₩67,836 | ₩67,801 | ₩67,836 | +0.02% | 16.7만 |
|---|
| 2026.08.10 | ₩67,836 | ₩67,850 | ₩67,816 | ₩67,843 | +0.01% | 24.4만 |
|---|
| 2026.08.07 | ₩67,876 | ₩67,876 | ₩67,823 | ₩67,843 | -0.05% | 21.5만 |
|---|
| 2026.08.06 | ₩67,823 | ₩67,850 | ₩67,796 | ₩67,850 | +0.04% | 19.2만 |
|---|
| 2026.08.05 | ₩67,823 | ₩67,863 | ₩67,782 | ₩67,863 | +0.06% | 36.7만 |
|---|
| 2026.08.04 | ₩67,756 | ₩67,829 | ₩67,756 | ₩67,809 | +0.08% | 17.8만 |
|---|
| 2026.08.03 | ₩67,702 | ₩67,702 | ₩67,662 | ₩67,689 | -0.02% | 10.1만 |
|---|
| 2026.07.31 | ₩67,662 | ₩67,715 | ₩67,622 | ₩67,709 | +0.07% | 16.8만 |
|---|
| 2026.07.30 | ₩67,742 | ₩67,742 | ₩67,662 | ₩67,689 | -0.08% | 17.6만 |
|---|
| 2026.07.29 | ₩67,581 | ₩67,702 | ₩67,548 | ₩67,675 | +0.14% | 11.7만 |
|---|
| 2026.07.28 | ₩67,595 | ₩67,622 | ₩67,568 | ₩67,608 | +0.02% | 11.5만 |
|---|
| 2026.07.27 | ₩67,850 | ₩67,863 | ₩67,796 | ₩67,823 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩67,850 | ₩67,850 | ₩67,769 | ₩67,820 | -0.04% | 18.1만 |
|---|
| 2026.07.23 | ₩67,836 | ₩67,876 | ₩67,756 | ₩67,809 | -0.04% | 15.6만 |
|---|
| 2026.07.22 | ₩67,850 | ₩67,890 | ₩67,836 | ₩67,890 | +0.06% | 11.2만 |
|---|
| 2026.07.21 | ₩67,917 | ₩67,917 | ₩67,876 | ₩67,917 | 0.00% | 18.9만 |
|---|
| 2026.07.20 | ₩67,970 | ₩67,970 | ₩67,903 | ₩67,930 | -0.06% | 11.8만 |
|---|
| 2026.07.17 | ₩67,903 | ₩67,984 | ₩67,903 | ₩67,970 | +0.10% | 15.9만 |
|---|
| 2026.07.16 | ₩67,917 | ₩68,004 | ₩67,917 | ₩68,004 | +0.13% | 24.6만 |
|---|
| 2026.07.15 | ₩67,930 | ₩67,984 | ₩67,890 | ₩67,970 | +0.06% | 13.7만 |
|---|
| 2026.07.14 | ₩67,823 | ₩67,863 | ₩67,796 | ₩67,799 | -0.04% | 23.5만 |
|---|
| 2026.07.13 | ₩67,836 | ₩67,836 | ₩67,782 | ₩67,809 | -0.04% | 18.9만 |
|---|
| 2026.07.10 | ₩67,850 | ₩67,863 | ₩67,809 | ₩67,823 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩67,903 | ₩67,903 | ₩67,809 | ₩67,812 | -0.13% | 32.3만 |
|---|
| 2026.07.08 | ₩67,782 | ₩67,796 | ₩67,702 | ₩67,756 | -0.04% | 24.1만 |
|---|
| 2026.07.07 | ₩67,850 | ₩67,850 | ₩67,776 | ₩67,809 | -0.06% | 26.9만 |
|---|
| 2026.07.06 | ₩67,903 | ₩67,903 | ₩67,850 | ₩67,876 | -0.04% | 28.9만 |
|---|
| 2026.07.02 | ₩67,809 | ₩67,823 | ₩67,742 | ₩67,796 | -0.02% | 33.9만 |
|---|
| 2026.07.01 | ₩67,729 | ₩67,742 | ₩67,689 | ₩67,722 | -0.01% | 20.2만 |
|---|
| 2026.06.30 | ₩67,836 | ₩67,836 | ₩67,715 | ₩67,723 | -0.17% | 18.1만 |
|---|
| 2026.06.29 | ₩67,782 | ₩67,809 | ₩67,722 | ₩67,796 | +0.02% | 21.9만 |
|---|
| 2026.06.26 | ₩67,782 | ₩67,782 | ₩67,675 | ₩67,689 | -0.14% | 36.3만 |
|---|
| 2026.06.25 | ₩67,729 | ₩67,756 | ₩67,675 | ₩67,715 | -0.02% | 16.1만 |
|---|
| 2026.06.24 | ₩67,957 | ₩67,984 | ₩67,943 | ₩67,943 | -0.02% | 18.1만 |
|---|
| 2026.06.23 | ₩67,863 | ₩67,930 | ₩67,863 | ₩67,917 | +0.08% | 12.9만 |
|---|
| 2026.06.22 | ₩67,917 | ₩67,943 | ₩67,890 | ₩67,917 | 0.00% | 20.5만 |
|---|
| 2026.06.18 | ₩67,984 | ₩67,984 | ₩67,890 | ₩67,943 | -0.06% | 31.5만 |
|---|
| 2026.06.17 | ₩68,010 | ₩68,037 | ₩67,890 | ₩67,890 | -0.18% | 20.4만 |
|---|
| 2026.06.16 | ₩68,024 | ₩68,077 | ₩67,997 | ₩68,064 | +0.06% | 13.8만 |
|---|
| 2026.06.15 | ₩68,077 | ₩68,171 | ₩68,036 | ₩68,077 | 0.00% | 11.8만 |
|---|
| 2026.06.12 | ₩68,010 | ₩68,010 | ₩67,957 | ₩67,990 | -0.03% | 6.9만 |
|---|
| 2026.06.11 | ₩67,863 | ₩68,024 | ₩67,863 | ₩68,017 | +0.23% | 15.1만 |
|---|
| 2026.06.10 | ₩67,903 | ₩67,943 | ₩67,863 | ₩67,890 | -0.02% | 34.6만 |
|---|
| 2026.06.09 | ₩67,890 | ₩68,037 | ₩67,829 | ₩67,875 | -0.02% | 13.4만 |
|---|
| 2026.06.08 | ₩67,917 | ₩67,917 | ₩67,836 | ₩67,850 | -0.10% | 10.9만 |
|---|
| 2026.06.05 | ₩67,863 | ₩67,902 | ₩67,850 | ₩67,850 | -0.02% | 13.2만 |
|---|
| 2026.06.04 | ₩67,890 | ₩67,943 | ₩67,890 | ₩67,930 | +0.06% | 13만 |
|---|
| 2026.06.03 | ₩67,943 | ₩67,943 | ₩67,890 | ₩67,903 | -0.06% | 10.4만 |
|---|
| 2026.06.02 | ₩67,917 | ₩67,957 | ₩67,910 | ₩67,930 | +0.02% | 30.8만 |
|---|
| 2026.06.01 | ₩67,984 | ₩67,984 | ₩67,890 | ₩67,930 | -0.08% | 9.4만 |
|---|
| 2026.05.29 | ₩67,997 | ₩67,997 | ₩67,796 | ₩67,997 | 0.00% | 13만 |
|---|
| 2026.05.28 | ₩67,997 | ₩68,064 | ₩67,890 | ₩67,957 | -0.06% | 15.3만 |
|---|
| 2026.05.27 | ₩67,984 | ₩67,984 | ₩67,903 | ₩67,930 | -0.08% | 16.3만 |
|---|
| 2026.05.26 | ₩67,970 | ₩67,970 | ₩67,864 | ₩67,917 | -0.08% | 16만 |
|---|
| 2026.05.22 | ₩68,145 | ₩68,145 | ₩68,024 | ₩68,091 | -0.08% | 35만 |
|---|
| 2026.05.21 | ₩68,077 | ₩68,091 | ₩67,997 | ₩68,071 | -0.01% | 12.3만 |
|---|
| 2026.05.20 | ₩68,010 | ₩68,118 | ₩67,984 | ₩68,077 | +0.10% | 22.3만 |
|---|
| 2026.05.19 | ₩68,077 | ₩68,077 | ₩67,890 | ₩67,997 | -0.12% | 13.9만 |
|---|
| 2026.05.18 | ₩68,024 | ₩68,064 | ₩68,004 | ₩68,031 | +0.01% | 9.1만 |
|---|
| 2026.05.15 | ₩68,051 | ₩68,057 | ₩67,984 | ₩68,024 | -0.04% | 10.8만 |
|---|
| 2026.05.14 | ₩68,118 | ₩68,158 | ₩68,091 | ₩68,104 | -0.02% | 9.1만 |
|---|
| 2026.05.13 | ₩68,118 | ₩68,158 | ₩68,051 | ₩68,131 | +0.02% | 11.6만 |
|---|
| 2026.05.12 | ₩68,091 | ₩68,104 | ₩68,051 | ₩68,071 | -0.03% | 27.2만 |
|---|
| 2026.05.11 | ₩68,171 | ₩68,198 | ₩68,104 | ₩68,131 | -0.06% | 19.5만 |
|---|
| 2026.05.08 | ₩68,145 | ₩68,205 | ₩68,145 | ₩68,185 | +0.06% | 14.2만 |
|---|
| 2026.05.07 | ₩68,238 | ₩68,238 | ₩68,111 | ₩68,145 | -0.14% | 8.8만 |
|---|
| 2026.05.06 | ₩68,104 | ₩68,179 | ₩68,104 | ₩68,145 | +0.06% | 10.6만 |
|---|
| 2026.05.05 | ₩68,077 | ₩68,104 | ₩67,930 | ₩68,037 | -0.06% | 12.4만 |
|---|
| 2026.05.04 | ₩68,507 | ₩68,507 | ₩67,977 | ₩68,025 | -0.70% | 6.5만 |
|---|
| 2026.05.01 | ₩68,131 | ₩68,151 | ₩68,077 | ₩68,091 | -0.06% | 15.8만 |
|---|
| 2026.04.30 | ₩68,051 | ₩68,077 | ₩67,930 | ₩68,064 | +0.02% | 9.7만 |
|---|
| 2026.04.29 | ₩68,024 | ₩68,064 | ₩67,964 | ₩68,004 | -0.03% | 9.5만 |
|---|
| 2026.04.28 | ₩68,091 | ₩68,131 | ₩68,071 | ₩68,091 | 0.00% | 13.5만 |
|---|
| 2026.04.27 | ₩68,131 | ₩68,158 | ₩68,118 | ₩68,131 | 0.00% | 7.7만 |
|---|
| 2026.04.24 | ₩68,372 | ₩68,433 | ₩68,319 | ₩68,426 | +0.08% | 10.3만 |
|---|
| 2026.04.23 | ₩68,305 | ₩68,340 | ₩68,305 | ₩68,312 | +0.01% | 7.6만 |
|---|
| 2026.04.22 | ₩68,372 | ₩68,372 | ₩68,322 | ₩68,372 | 0.00% | 6.8만 |
|---|
| 2026.04.21 | ₩68,359 | ₩68,359 | ₩68,292 | ₩68,346 | -0.02% | 19.3만 |
|---|
| 2026.04.20 | ₩68,440 | ₩68,440 | ₩68,359 | ₩68,399 | -0.06% | 9.2만 |
|---|
| 2026.04.17 | ₩68,372 | ₩68,426 | ₩68,356 | ₩68,359 | -0.02% | 23만 |
|---|
| 2026.04.16 | ₩68,252 | ₩68,275 | ₩68,212 | ₩68,252 | 0.00% | 18.8만 |
|---|
| 2026.04.15 | ₩68,252 | ₩68,265 | ₩68,198 | ₩68,249 | -0.00% | 11.7만 |
|---|
| 2026.04.14 | ₩68,185 | ₩68,252 | ₩68,185 | ₩68,238 | +0.08% | 13.9만 |
|---|
| 2026.04.13 | ₩68,158 | ₩68,218 | ₩68,145 | ₩68,212 | +0.08% | 13.7만 |
|---|
| 2026.04.10 | ₩68,171 | ₩68,218 | ₩68,138 | ₩68,185 | +0.02% | 13.8만 |
|---|
| 2026.04.09 | ₩68,118 | ₩68,212 | ₩68,110 | ₩68,185 | +0.10% | 9.4만 |
|---|
| 2026.04.08 | ₩68,212 | ₩68,212 | ₩68,024 | ₩68,118 | -0.14% | 9.9만 |
|---|
| 2026.04.07 | ₩68,037 | ₩68,064 | ₩67,957 | ₩68,051 | +0.02% | 51.7만 |
|---|
| 2026.04.06 | ₩67,984 | ₩68,035 | ₩67,984 | ₩67,997 | +0.02% | 10.4만 |
|---|
| 2026.04.02 | ₩67,984 | ₩68,051 | ₩67,977 | ₩68,051 | +0.10% | 30.4만 |
|---|
| 2026.04.01 | ₩68,091 | ₩68,091 | ₩67,964 | ₩68,010 | -0.12% | 14.4만 |
|---|
| 2026.03.31 | ₩67,903 | ₩68,091 | ₩67,823 | ₩67,997 | +0.14% | 14.5만 |
|---|
| 2026.03.30 | ₩67,863 | ₩67,890 | ₩67,782 | ₩67,823 | -0.06% | 16.4만 |
|---|
| 2026.03.27 | ₩67,648 | ₩67,756 | ₩67,648 | ₩67,729 | +0.12% | 13.6만 |
|---|
| 2026.03.26 | ₩67,769 | ₩67,782 | ₩67,608 | ₩67,608 | -0.24% | 20.5만 |
|---|
| 2026.03.25 | ₩68,145 | ₩68,145 | ₩68,091 | ₩68,118 | -0.04% | 11만 |
|---|
| 2026.03.24 | ₩68,118 | ₩68,151 | ₩68,057 | ₩68,077 | -0.06% | 13만 |
|---|
| 2026.03.23 | ₩68,212 | ₩68,225 | ₩68,111 | ₩68,185 | -0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩68,118 | ₩68,131 | ₩68,064 | ₩68,091 | -0.04% | 9.6만 |
|---|
| 2026.03.19 | ₩68,145 | ₩68,399 | ₩68,118 | ₩68,252 | +0.16% | 11.2만 |
|---|
| 2026.03.18 | ₩68,332 | ₩68,372 | ₩68,265 | ₩68,292 | -0.06% | 13.8만 |
|---|
| 2026.03.17 | ₩68,386 | ₩68,426 | ₩68,319 | ₩68,372 | -0.02% | 17.4만 |
|---|
| 2026.03.16 | ₩68,238 | ₩68,339 | ₩68,238 | ₩68,332 | +0.14% | 11.5만 |
|---|
| 2026.03.13 | ₩68,292 | ₩68,305 | ₩68,198 | ₩68,238 | -0.08% | 10.9만 |
|---|
| 2026.03.12 | ₩68,386 | ₩68,386 | ₩68,171 | ₩68,238 | -0.22% | 23.1만 |
|---|
| 2026.03.11 | ₩68,533 | ₩68,533 | ₩68,372 | ₩68,413 | -0.18% | 23.5만 |
|---|
| 2026.03.10 | ₩68,560 | ₩68,560 | ₩68,473 | ₩68,507 | -0.08% | 30.1만 |
|---|
| 2026.03.09 | ₩68,426 | ₩68,574 | ₩68,426 | ₩68,574 | +0.22% | 7.9만 |
|---|
| 2026.03.06 | ₩68,493 | ₩68,560 | ₩68,472 | ₩68,533 | +0.06% | 9.5만 |
|---|
| 2026.03.05 | ₩68,574 | ₩68,574 | ₩68,500 | ₩68,533 | -0.06% | 21.4만 |
|---|
| 2026.03.04 | ₩68,600 | ₩68,600 | ₩68,547 | ₩68,560 | -0.06% | 8.7만 |
|---|
| 2026.03.03 | ₩68,507 | ₩68,641 | ₩68,470 | ₩68,600 | +0.14% | 12.9만 |
|---|
| 2026.03.02 | ₩68,654 | ₩68,654 | ₩68,614 | ₩68,647 | -0.01% | 22.3만 |
|---|
| 2026.02.27 | ₩68,654 | ₩68,708 | ₩68,654 | ₩68,689 | +0.05% | 8.6만 |
|---|
| 2026.02.26 | ₩68,667 | ₩68,681 | ₩68,600 | ₩68,681 | +0.02% | 19.5만 |
|---|
| 2026.02.25 | ₩68,708 | ₩68,708 | ₩68,627 | ₩68,694 | -0.02% | 8.2만 |
|---|
| 2026.02.24 | ₩68,641 | ₩68,667 | ₩68,641 | ₩68,667 | +0.04% | 24.8만 |
|---|
| 2026.02.23 | ₩68,855 | ₩68,922 | ₩68,855 | ₩68,916 | +0.09% | 22.2만 |
|---|
| 2026.02.20 | ₩68,949 | ₩68,949 | ₩68,855 | ₩68,882 | -0.10% | 43.8만 |
|---|
| 2026.02.19 | ₩68,949 | ₩69,043 | ₩68,842 | ₩68,936 | -0.02% | 23.1만 |
|---|
| 2026.02.18 | ₩68,922 | ₩68,922 | ₩68,847 | ₩68,882 | -0.06% | 41.3만 |
|---|
| 2026.02.17 | ₩68,949 | ₩68,949 | ₩68,882 | ₩68,936 | -0.02% | 52.1만 |
|---|
| 2026.02.13 | ₩68,869 | ₩68,909 | ₩68,842 | ₩68,909 | +0.06% | 16.7만 |
|---|
| 2026.02.12 | ₩68,882 | ₩68,956 | ₩68,795 | ₩68,855 | -0.04% | 18만 |
|---|
| 2026.02.11 | ₩68,775 | ₩68,869 | ₩68,775 | ₩68,815 | +0.06% | 14.4만 |
|---|
| 2026.02.10 | ₩68,855 | ₩68,855 | ₩68,822 | ₩68,828 | -0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩68,815 | ₩68,815 | ₩68,788 | ₩68,788 | -0.04% | 18만 |
|---|
| 2026.02.06 | ₩68,761 | ₩68,802 | ₩68,748 | ₩68,748 | -0.02% | 24.5만 |
|---|
| 2026.02.05 | ₩68,761 | ₩68,788 | ₩68,728 | ₩68,735 | -0.04% | 15.7만 |
|---|
| 2026.02.04 | ₩68,721 | ₩68,721 | ₩68,674 | ₩68,694 | -0.04% | 23.5만 |
|---|
| 2026.02.03 | ₩68,694 | ₩68,708 | ₩68,641 | ₩68,694 | 0.00% | 26.1만 |
|---|
| 2026.02.02 | ₩68,721 | ₩68,721 | ₩68,681 | ₩68,708 | -0.02% | 13.7만 |
|---|
| 2026.01.30 | ₩68,708 | ₩68,735 | ₩68,667 | ₩68,735 | +0.04% | 23.7만 |
|---|
| 2026.01.29 | ₩68,721 | ₩68,721 | ₩68,654 | ₩68,674 | -0.07% | 12.3만 |
|---|
| 2026.01.28 | ₩68,694 | ₩68,694 | ₩68,607 | ₩68,641 | -0.08% | 18.5만 |
|---|
| 2026.01.27 | ₩68,788 | ₩68,788 | ₩68,587 | ₩68,587 | -0.29% | 14.2만 |
|---|
| 2026.01.26 | ₩68,842 | ₩68,855 | ₩68,832 | ₩68,855 | +0.02% | 16.9만 |
|---|
| 2026.01.23 | ₩68,815 | ₩68,855 | ₩68,775 | ₩68,810 | -0.01% | 53.6만 |
|---|
| 2026.01.22 | ₩68,855 | ₩68,855 | ₩68,761 | ₩68,775 | -0.12% | 14.3만 |
|---|
| 2026.01.21 | ₩68,748 | ₩68,802 | ₩68,748 | ₩68,788 | +0.06% | 25만 |
|---|
| 2026.01.20 | ₩68,842 | ₩68,842 | ₩68,748 | ₩68,761 | -0.12% | 17.3만 |
|---|
| 2026.01.16 | ₩68,815 | ₩68,815 | ₩68,735 | ₩68,735 | -0.12% | 32.3만 |
|---|
| 2026.01.15 | ₩68,869 | ₩68,869 | ₩68,735 | ₩68,781 | -0.13% | 37.2만 |
|---|
| 2026.01.14 | ₩68,828 | ₩68,828 | ₩68,775 | ₩68,802 | -0.04% | 17.5만 |
|---|
| 2026.01.13 | ₩68,761 | ₩68,771 | ₩68,726 | ₩68,735 | -0.04% | 13.4만 |
|---|
| 2026.01.12 | ₩68,694 | ₩68,748 | ₩68,694 | ₩68,708 | +0.02% | 22.9만 |
|---|
| 2026.01.09 | ₩68,775 | ₩68,775 | ₩68,667 | ₩68,667 | -0.16% | 14.3만 |
|---|
| 2026.01.08 | ₩68,721 | ₩68,922 | ₩68,667 | ₩68,748 | +0.04% | 31.4만 |
|---|
| 2026.01.07 | ₩68,748 | ₩68,748 | ₩68,655 | ₩68,674 | -0.11% | 14.2만 |
|---|
| 2026.01.06 | ₩68,667 | ₩68,721 | ₩68,654 | ₩68,688 | +0.03% | 9.9만 |
|---|
| 2026.01.05 | ₩68,721 | ₩68,721 | ₩68,681 | ₩68,721 | 0.00% | 6.4만 |
|---|
| 2026.01.02 | ₩68,667 | ₩68,667 | ₩68,574 | ₩68,621 | -0.07% | 13.7만 |
|---|
| 2025.12.31 | ₩68,641 | ₩68,681 | ₩68,600 | ₩68,633 | -0.01% | 12.8만 |
|---|
| 2025.12.30 | ₩68,614 | ₩68,654 | ₩68,592 | ₩68,641 | +0.04% | 6.6만 |
|---|
| 2025.12.29 | ₩68,627 | ₩68,627 | ₩68,574 | ₩68,587 | -0.06% | 10.8만 |
|---|
| 2025.12.26 | ₩68,547 | ₩68,587 | ₩68,547 | ₩68,574 | +0.04% | 3.6만 |
|---|
| 2025.12.24 | ₩68,493 | ₩68,587 | ₩68,493 | ₩68,567 | +0.11% | 5만 |
|---|
| 2025.12.23 | ₩68,440 | ₩68,842 | ₩68,440 | ₩68,641 | +0.29% | 29.9만 |
|---|
| 2025.12.22 | ₩68,480 | ₩68,574 | ₩68,480 | ₩68,574 | +0.14% | 23.1만 |
|---|
| 2025.12.19 | ₩68,507 | ₩68,520 | ₩68,480 | ₩68,480 | -0.04% | 8.4만 |
|---|
| 2025.12.18 | ₩68,493 | ₩68,520 | ₩68,466 | ₩68,513 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩68,735 | ₩68,761 | ₩68,708 | ₩68,744 | +0.01% | 9.6만 |
|---|
| 2025.12.16 | ₩68,721 | ₩69,097 | ₩68,681 | ₩68,748 | +0.04% | 16.4만 |
|---|
| 2025.12.15 | ₩68,694 | ₩68,721 | ₩68,681 | ₩68,708 | +0.02% | 8.4만 |
|---|
| 2025.12.12 | ₩68,641 | ₩68,654 | ₩68,600 | ₩68,641 | 0.00% | 12.8만 |
|---|
| 2025.12.11 | ₩68,654 | ₩68,662 | ₩68,627 | ₩68,651 | -0.00% | 21.1만 |
|---|
| 2025.12.10 | ₩68,520 | ₩68,748 | ₩68,493 | ₩68,641 | +0.18% | 17.2만 |
|---|
| 2025.12.09 | ₩68,547 | ₩68,708 | ₩68,507 | ₩68,533 | -0.02% | 23.7만 |
|---|
| 2025.12.08 | ₩68,614 | ₩68,614 | ₩68,533 | ₩68,600 | -0.02% | 7만 |
|---|
| 2025.12.05 | ₩68,627 | ₩68,627 | ₩68,547 | ₩68,574 | -0.08% | 8.9만 |
|---|
| 2025.12.04 | ₩68,641 | ₩68,748 | ₩68,574 | ₩68,667 | +0.04% | 20.2만 |
|---|
| 2025.12.03 | ₩68,627 | ₩68,627 | ₩68,580 | ₩68,611 | -0.02% | 15.4만 |
|---|
| 2025.12.02 | ₩68,560 | ₩68,654 | ₩68,166 | ₩68,554 | -0.01% | 10.1만 |
|---|
| 2025.12.01 | ₩68,480 | ₩68,555 | ₩68,480 | ₩68,533 | +0.08% | 4.8만 |
|---|
| 2025.11.28 | ₩68,560 | ₩68,574 | ₩68,547 | ₩68,574 | +0.02% | 5만 |
|---|
| 2025.11.26 | ₩68,480 | ₩68,560 | ₩68,480 | ₩68,547 | +0.10% | 6.1만 |
|---|
| 2025.11.25 | ₩68,547 | ₩68,654 | ₩68,520 | ₩68,631 | +0.12% | 17.4만 |
|---|
| 2025.11.24 | ₩68,533 | ₩68,788 | ₩68,500 | ₩68,587 | +0.08% | 17.8만 |
|---|
| 2025.11.21 | ₩68,694 | ₩69,123 | ₩68,694 | ₩68,802 | +0.16% | 16만 |
|---|
| 2025.11.20 | ₩68,721 | ₩68,788 | ₩68,654 | ₩68,667 | -0.08% | 11.6만 |
|---|
| 2025.11.19 | ₩68,708 | ₩68,708 | ₩68,627 | ₩68,667 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩68,681 | ₩68,761 | ₩68,608 | ₩68,681 | 0.00% | 9.4만 |
|---|
| 2025.11.17 | ₩68,574 | ₩68,627 | ₩68,560 | ₩68,614 | +0.06% | 6.2만 |
|---|
| 2025.11.14 | ₩68,667 | ₩68,667 | ₩68,574 | ₩68,600 | -0.10% | 10.2만 |
|---|
| 2025.11.13 | ₩68,815 | ₩68,815 | ₩68,440 | ₩68,574 | -0.35% | 12.6만 |
|---|
| 2025.11.12 | ₩68,587 | ₩69,150 | ₩68,587 | ₩68,641 | +0.08% | 12.8만 |
|---|
| 2025.11.11 | ₩68,681 | ₩68,681 | ₩68,614 | ₩68,654 | -0.04% | 7.7만 |
|---|
| 2025.11.10 | ₩68,667 | ₩68,667 | ₩68,587 | ₩68,587 | -0.12% | 15.5만 |
|---|
| 2025.11.07 | ₩68,654 | ₩68,849 | ₩68,440 | ₩68,614 | -0.06% | 16.5만 |
|---|
| 2025.11.06 | ₩68,600 | ₩68,654 | ₩68,453 | ₩68,574 | -0.04% | 21.7만 |
|---|
| 2025.11.05 | ₩68,520 | ₩68,761 | ₩68,520 | ₩68,533 | +0.02% | 18.3만 |
|---|
| 2025.11.04 | ₩68,547 | ₩68,547 | ₩68,480 | ₩68,507 | -0.06% | 17.2만 |
|---|
| 2025.11.03 | ₩68,667 | ₩68,667 | ₩68,480 | ₩68,480 | -0.27% | 19만 |
|---|
| 2025.10.31 | ₩68,560 | ₩68,560 | ₩68,507 | ₩68,520 | -0.06% | 21만 |
|---|
| 2025.10.30 | ₩68,440 | ₩68,560 | ₩68,440 | ₩68,507 | +0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩68,654 | ₩68,654 | ₩68,533 | ₩68,560 | -0.14% | 8.8만 |
|---|
| 2025.10.28 | ₩68,627 | ₩68,627 | ₩68,560 | ₩68,584 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩68,922 | ₩68,949 | ₩68,869 | ₩68,895 | -0.04% | 13.4만 |
|---|
| 2025.10.24 | ₩68,895 | ₩68,909 | ₩68,842 | ₩68,895 | 0.00% | 12만 |
|---|
| 2025.10.23 | ₩68,802 | ₩68,909 | ₩68,802 | ₩68,853 | +0.07% | 13.2만 |
|---|
| 2025.10.22 | ₩68,895 | ₩68,895 | ₩68,721 | ₩68,842 | -0.08% | 25만 |
|---|
| 2025.10.21 | ₩68,909 | ₩69,070 | ₩68,828 | ₩68,828 | -0.12% | 26.5만 |
|---|
| 2025.10.20 | ₩68,895 | ₩68,895 | ₩68,815 | ₩68,828 | -0.10% | 5.9만 |
|---|
| 2025.10.17 | ₩68,775 | ₩68,936 | ₩68,775 | ₩68,828 | +0.08% | 10.7만 |
|---|
| 2025.10.16 | ₩68,802 | ₩68,936 | ₩68,748 | ₩68,828 | +0.04% | 20.7만 |
|---|
| 2025.10.15 | ₩68,842 | ₩68,842 | ₩68,775 | ₩68,788 | -0.08% | 10.3만 |
|---|
| 2025.10.14 | ₩68,748 | ₩68,828 | ₩68,685 | ₩68,784 | +0.05% | 8만 |
|---|
| 2025.10.13 | ₩68,748 | ₩69,030 | ₩68,667 | ₩68,775 | +0.04% | 6.4만 |
|---|
| 2025.10.10 | ₩68,694 | ₩68,735 | ₩68,654 | ₩68,735 | +0.06% | 7.4만 |
|---|