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 | ₩67,133 | ₩67,133 | ₩67,053 | ₩67,093 | -0.06% | 63.8만 |
| 2026.10.08 | ₩67,039 | ₩67,066 | ₩66,999 | ₩67,066 | +0.04% | 33.6만 |
| 2026.10.07 | ₩66,986 | ₩67,080 | ₩66,974 | ₩67,080 | +0.14% | 77.2만 |
| 2026.10.06 | ₩67,012 | ₩67,066 | ₩66,945 | ₩67,033 | +0.03% | 46.6만 |
| 2026.10.05 | ₩66,838 | ₩66,986 | ₩66,838 | ₩66,972 | +0.20% | 24만 |
| 2026.10.02 | ₩66,999 | ₩67,026 | ₩66,945 | ₩66,945 | -0.08% | 31.9만 |
| 2026.10.01 | ₩66,838 | ₩67,026 | ₩66,838 | ₩66,972 | +0.20% | 31.5만 |
| 2026.09.30 | ₩66,919 | ₩66,952 | ₩66,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,892 |
| -0.04% |
| 60.3만 |
| 2026.09.29 | ₩66,892 | ₩66,892 | ₩66,838 | ₩66,892 | 0.00% | 120.9만 |
|---|
| 2026.09.28 | ₩66,811 | ₩66,959 | ₩66,811 | ₩66,919 | +0.16% | 54.6만 |
|---|
| 2026.09.25 | ₩66,959 | ₩66,986 | ₩66,892 | ₩66,972 | +0.02% | 71.7만 |
|---|
| 2026.09.24 | ₩67,240 | ₩67,294 | ₩67,106 | ₩67,214 | -0.04% | 38만 |
|---|
| 2026.09.23 | ₩67,415 | ₩67,415 | ₩67,214 | ₩67,294 | -0.18% | 49.1만 |
|---|
| 2026.09.22 | ₩67,401 | ₩67,455 | ₩67,348 | ₩67,455 | +0.08% | 32.1만 |
|---|
| 2026.09.21 | ₩67,428 | ₩67,428 | ₩67,361 | ₩67,401 | -0.04% | 45.5만 |
|---|
| 2026.09.18 | ₩67,348 | ₩67,388 | ₩67,321 | ₩67,361 | +0.02% | 37.5만 |
|---|
| 2026.09.17 | ₩67,375 | ₩67,469 | ₩67,308 | ₩67,388 | +0.02% | 34.3만 |
|---|
| 2026.09.16 | ₩67,401 | ₩67,428 | ₩67,281 | ₩67,334 | -0.10% | 34만 |
|---|
| 2026.09.15 | ₩67,361 | ₩67,361 | ₩67,308 | ₩67,321 | -0.06% | 23.7만 |
|---|
| 2026.09.14 | ₩67,401 | ₩67,401 | ₩67,308 | ₩67,308 | -0.14% | 48.7만 |
|---|
| 2026.09.11 | ₩67,482 | ₩67,482 | ₩67,361 | ₩67,361 | -0.18% | 28만 |
|---|
| 2026.09.10 | ₩67,536 | ₩67,562 | ₩67,482 | ₩67,522 | -0.02% | 28.5만 |
|---|
| 2026.09.09 | ₩67,616 | ₩67,656 | ₩67,576 | ₩67,656 | +0.06% | 25.4만 |
|---|
| 2026.09.08 | ₩67,697 | ₩67,723 | ₩67,643 | ₩67,683 | -0.02% | 48.2만 |
|---|
| 2026.09.04 | ₩67,817 | ₩67,817 | ₩67,656 | ₩67,710 | -0.16% | 46.4만 |
|---|
| 2026.09.03 | ₩67,697 | ₩67,723 | ₩67,670 | ₩67,710 | +0.02% | 37만 |
|---|
| 2026.09.02 | ₩67,630 | ₩67,643 | ₩67,596 | ₩67,643 | +0.02% | 111만 |
|---|
| 2026.09.01 | ₩67,603 | ₩67,670 | ₩67,603 | ₩67,630 | +0.04% | 39.6만 |
|---|
| 2026.08.31 | ₩67,710 | ₩67,710 | ₩67,656 | ₩67,697 | -0.02% | 16.3만 |
|---|
| 2026.08.28 | ₩67,831 | ₩67,831 | ₩67,643 | ₩67,670 | -0.24% | 21.3만 |
|---|
| 2026.08.27 | ₩67,804 | ₩67,804 | ₩67,737 | ₩67,737 | -0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩67,764 | ₩67,764 | ₩67,670 | ₩67,757 | -0.01% | 21.6만 |
|---|
| 2026.08.25 | ₩68,045 | ₩68,045 | ₩67,985 | ₩68,039 | -0.01% | 15.5만 |
|---|
| 2026.08.24 | ₩67,978 | ₩67,992 | ₩67,941 | ₩67,978 | 0.00% | 11.3만 |
|---|
| 2026.08.21 | ₩68,005 | ₩68,005 | ₩67,938 | ₩67,978 | -0.04% | 37.7만 |
|---|
| 2026.08.20 | ₩67,992 | ₩68,032 | ₩67,965 | ₩68,032 | +0.06% | 20.2만 |
|---|
| 2026.08.19 | ₩68,019 | ₩68,028 | ₩67,978 | ₩68,019 | 0.00% | 22.1만 |
|---|
| 2026.08.18 | ₩67,938 | ₩68,005 | ₩67,925 | ₩67,992 | +0.08% | 20만 |
|---|
| 2026.08.17 | ₩68,019 | ₩68,019 | ₩67,992 | ₩68,005 | -0.02% | 16.1만 |
|---|
| 2026.08.14 | ₩68,019 | ₩68,019 | ₩67,952 | ₩67,992 | -0.04% | 14.1만 |
|---|
| 2026.08.13 | ₩67,992 | ₩68,019 | ₩67,972 | ₩68,019 | +0.04% | 22.9만 |
|---|
| 2026.08.12 | ₩67,925 | ₩68,019 | ₩67,878 | ₩67,938 | +0.02% | 21.6만 |
|---|
| 2026.08.11 | ₩67,858 | ₩67,871 | ₩67,836 | ₩67,871 | +0.02% | 16.7만 |
|---|
| 2026.08.10 | ₩67,871 | ₩67,884 | ₩67,851 | ₩67,878 | +0.01% | 24.4만 |
|---|
| 2026.08.07 | ₩67,911 | ₩67,911 | ₩67,858 | ₩67,878 | -0.05% | 21.5만 |
|---|
| 2026.08.06 | ₩67,858 | ₩67,884 | ₩67,831 | ₩67,884 | +0.04% | 19.2만 |
|---|
| 2026.08.05 | ₩67,858 | ₩67,898 | ₩67,817 | ₩67,898 | +0.06% | 36.7만 |
|---|
| 2026.08.04 | ₩67,791 | ₩67,864 | ₩67,791 | ₩67,844 | +0.08% | 17.8만 |
|---|
| 2026.08.03 | ₩67,737 | ₩67,737 | ₩67,697 | ₩67,723 | -0.02% | 10.1만 |
|---|
| 2026.07.31 | ₩67,697 | ₩67,750 | ₩67,656 | ₩67,744 | +0.07% | 16.8만 |
|---|
| 2026.07.30 | ₩67,777 | ₩67,777 | ₩67,697 | ₩67,723 | -0.08% | 17.6만 |
|---|
| 2026.07.29 | ₩67,616 | ₩67,737 | ₩67,583 | ₩67,710 | +0.14% | 11.7만 |
|---|
| 2026.07.28 | ₩67,630 | ₩67,656 | ₩67,603 | ₩67,643 | +0.02% | 11.5만 |
|---|
| 2026.07.27 | ₩67,884 | ₩67,898 | ₩67,831 | ₩67,858 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩67,884 | ₩67,884 | ₩67,804 | ₩67,855 | -0.04% | 18.1만 |
|---|
| 2026.07.23 | ₩67,871 | ₩67,911 | ₩67,791 | ₩67,844 | -0.04% | 15.6만 |
|---|
| 2026.07.22 | ₩67,884 | ₩67,925 | ₩67,871 | ₩67,925 | +0.06% | 11.2만 |
|---|
| 2026.07.21 | ₩67,952 | ₩67,952 | ₩67,911 | ₩67,952 | 0.00% | 18.9만 |
|---|
| 2026.07.20 | ₩68,005 | ₩68,005 | ₩67,938 | ₩67,965 | -0.06% | 11.8만 |
|---|
| 2026.07.17 | ₩67,938 | ₩68,019 | ₩67,938 | ₩68,005 | +0.10% | 15.9만 |
|---|
| 2026.07.16 | ₩67,952 | ₩68,039 | ₩67,952 | ₩68,039 | +0.13% | 24.6만 |
|---|
| 2026.07.15 | ₩67,965 | ₩68,019 | ₩67,925 | ₩68,005 | +0.06% | 13.7만 |
|---|
| 2026.07.14 | ₩67,858 | ₩67,898 | ₩67,831 | ₩67,833 | -0.04% | 23.5만 |
|---|
| 2026.07.13 | ₩67,871 | ₩67,871 | ₩67,817 | ₩67,844 | -0.04% | 18.9만 |
|---|
| 2026.07.10 | ₩67,884 | ₩67,898 | ₩67,844 | ₩67,858 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩67,938 | ₩67,938 | ₩67,844 | ₩67,847 | -0.13% | 32.3만 |
|---|
| 2026.07.08 | ₩67,817 | ₩67,831 | ₩67,737 | ₩67,791 | -0.04% | 24.1만 |
|---|
| 2026.07.07 | ₩67,884 | ₩67,884 | ₩67,811 | ₩67,844 | -0.06% | 26.9만 |
|---|
| 2026.07.06 | ₩67,938 | ₩67,938 | ₩67,884 | ₩67,911 | -0.04% | 28.9만 |
|---|
| 2026.07.02 | ₩67,844 | ₩67,858 | ₩67,777 | ₩67,831 | -0.02% | 33.9만 |
|---|
| 2026.07.01 | ₩67,764 | ₩67,777 | ₩67,723 | ₩67,757 | -0.01% | 20.2만 |
|---|
| 2026.06.30 | ₩67,871 | ₩67,871 | ₩67,750 | ₩67,758 | -0.17% | 18.1만 |
|---|
| 2026.06.29 | ₩67,817 | ₩67,844 | ₩67,757 | ₩67,831 | +0.02% | 21.9만 |
|---|
| 2026.06.26 | ₩67,817 | ₩67,817 | ₩67,710 | ₩67,723 | -0.14% | 36.3만 |
|---|
| 2026.06.25 | ₩67,764 | ₩67,791 | ₩67,710 | ₩67,750 | -0.02% | 16.1만 |
|---|
| 2026.06.24 | ₩67,992 | ₩68,019 | ₩67,978 | ₩67,978 | -0.02% | 18.1만 |
|---|
| 2026.06.23 | ₩67,898 | ₩67,965 | ₩67,898 | ₩67,952 | +0.08% | 12.9만 |
|---|
| 2026.06.22 | ₩67,952 | ₩67,978 | ₩67,925 | ₩67,952 | 0.00% | 20.5만 |
|---|
| 2026.06.18 | ₩68,019 | ₩68,019 | ₩67,925 | ₩67,978 | -0.06% | 31.5만 |
|---|
| 2026.06.17 | ₩68,045 | ₩68,072 | ₩67,925 | ₩67,925 | -0.18% | 20.4만 |
|---|
| 2026.06.16 | ₩68,059 | ₩68,113 | ₩68,032 | ₩68,099 | +0.06% | 13.8만 |
|---|
| 2026.06.15 | ₩68,113 | ₩68,206 | ₩68,071 | ₩68,113 | 0.00% | 11.8만 |
|---|
| 2026.06.12 | ₩68,045 | ₩68,045 | ₩67,992 | ₩68,025 | -0.03% | 6.9만 |
|---|
| 2026.06.11 | ₩67,898 | ₩68,059 | ₩67,898 | ₩68,052 | +0.23% | 15.1만 |
|---|
| 2026.06.10 | ₩67,938 | ₩67,978 | ₩67,898 | ₩67,925 | -0.02% | 34.6만 |
|---|
| 2026.06.09 | ₩67,925 | ₩68,072 | ₩67,864 | ₩67,910 | -0.02% | 13.4만 |
|---|
| 2026.06.08 | ₩67,952 | ₩67,952 | ₩67,871 | ₩67,884 | -0.10% | 10.9만 |
|---|
| 2026.06.05 | ₩67,898 | ₩67,937 | ₩67,884 | ₩67,884 | -0.02% | 13.2만 |
|---|
| 2026.06.04 | ₩67,925 | ₩67,978 | ₩67,925 | ₩67,965 | +0.06% | 13만 |
|---|
| 2026.06.03 | ₩67,978 | ₩67,978 | ₩67,925 | ₩67,938 | -0.06% | 10.4만 |
|---|
| 2026.06.02 | ₩67,952 | ₩67,992 | ₩67,945 | ₩67,965 | +0.02% | 30.8만 |
|---|
| 2026.06.01 | ₩68,019 | ₩68,019 | ₩67,925 | ₩67,965 | -0.08% | 9.4만 |
|---|
| 2026.05.29 | ₩68,032 | ₩68,032 | ₩67,831 | ₩68,032 | 0.00% | 13만 |
|---|
| 2026.05.28 | ₩68,032 | ₩68,099 | ₩67,925 | ₩67,992 | -0.06% | 15.3만 |
|---|
| 2026.05.27 | ₩68,019 | ₩68,019 | ₩67,938 | ₩67,965 | -0.08% | 16.3만 |
|---|
| 2026.05.26 | ₩68,005 | ₩68,005 | ₩67,899 | ₩67,952 | -0.08% | 16만 |
|---|
| 2026.05.22 | ₩68,180 | ₩68,180 | ₩68,059 | ₩68,126 | -0.08% | 35만 |
|---|
| 2026.05.21 | ₩68,113 | ₩68,126 | ₩68,032 | ₩68,106 | -0.01% | 12.3만 |
|---|
| 2026.05.20 | ₩68,045 | ₩68,153 | ₩68,019 | ₩68,113 | +0.10% | 22.3만 |
|---|
| 2026.05.19 | ₩68,113 | ₩68,113 | ₩67,925 | ₩68,032 | -0.12% | 13.9만 |
|---|
| 2026.05.18 | ₩68,059 | ₩68,099 | ₩68,039 | ₩68,066 | +0.01% | 9.1만 |
|---|
| 2026.05.15 | ₩68,086 | ₩68,092 | ₩68,019 | ₩68,059 | -0.04% | 10.8만 |
|---|
| 2026.05.14 | ₩68,153 | ₩68,193 | ₩68,126 | ₩68,139 | -0.02% | 9.1만 |
|---|
| 2026.05.13 | ₩68,153 | ₩68,193 | ₩68,086 | ₩68,166 | +0.02% | 11.6만 |
|---|
| 2026.05.12 | ₩68,126 | ₩68,139 | ₩68,086 | ₩68,106 | -0.03% | 27.2만 |
|---|
| 2026.05.11 | ₩68,206 | ₩68,233 | ₩68,139 | ₩68,166 | -0.06% | 19.5만 |
|---|
| 2026.05.08 | ₩68,180 | ₩68,240 | ₩68,180 | ₩68,220 | +0.06% | 14.2만 |
|---|
| 2026.05.07 | ₩68,274 | ₩68,274 | ₩68,146 | ₩68,180 | -0.14% | 8.8만 |
|---|
| 2026.05.06 | ₩68,139 | ₩68,214 | ₩68,139 | ₩68,180 | +0.06% | 10.6만 |
|---|
| 2026.05.05 | ₩68,113 | ₩68,139 | ₩67,965 | ₩68,072 | -0.06% | 12.4만 |
|---|
| 2026.05.04 | ₩68,542 | ₩68,542 | ₩68,012 | ₩68,060 | -0.70% | 6.5만 |
|---|
| 2026.05.01 | ₩68,166 | ₩68,186 | ₩68,113 | ₩68,126 | -0.06% | 15.8만 |
|---|
| 2026.04.30 | ₩68,086 | ₩68,113 | ₩67,965 | ₩68,099 | +0.02% | 9.7만 |
|---|
| 2026.04.29 | ₩68,059 | ₩68,099 | ₩67,998 | ₩68,039 | -0.03% | 9.5만 |
|---|
| 2026.04.28 | ₩68,126 | ₩68,166 | ₩68,106 | ₩68,126 | 0.00% | 13.5만 |
|---|
| 2026.04.27 | ₩68,166 | ₩68,193 | ₩68,153 | ₩68,166 | 0.00% | 7.7만 |
|---|
| 2026.04.24 | ₩68,408 | ₩68,468 | ₩68,354 | ₩68,461 | +0.08% | 10.3만 |
|---|
| 2026.04.23 | ₩68,341 | ₩68,375 | ₩68,341 | ₩68,347 | +0.01% | 7.6만 |
|---|
| 2026.04.22 | ₩68,408 | ₩68,408 | ₩68,357 | ₩68,408 | 0.00% | 6.8만 |
|---|
| 2026.04.21 | ₩68,394 | ₩68,394 | ₩68,327 | ₩68,381 | -0.02% | 19.3만 |
|---|
| 2026.04.20 | ₩68,475 | ₩68,475 | ₩68,394 | ₩68,435 | -0.06% | 9.2만 |
|---|
| 2026.04.17 | ₩68,408 | ₩68,461 | ₩68,392 | ₩68,394 | -0.02% | 23만 |
|---|
| 2026.04.16 | ₩68,287 | ₩68,310 | ₩68,247 | ₩68,287 | 0.00% | 18.8만 |
|---|
| 2026.04.15 | ₩68,287 | ₩68,300 | ₩68,233 | ₩68,284 | -0.00% | 11.7만 |
|---|
| 2026.04.14 | ₩68,220 | ₩68,287 | ₩68,220 | ₩68,274 | +0.08% | 13.9만 |
|---|
| 2026.04.13 | ₩68,193 | ₩68,253 | ₩68,180 | ₩68,247 | +0.08% | 13.7만 |
|---|
| 2026.04.10 | ₩68,206 | ₩68,253 | ₩68,173 | ₩68,220 | +0.02% | 13.8만 |
|---|
| 2026.04.09 | ₩68,153 | ₩68,247 | ₩68,145 | ₩68,220 | +0.10% | 9.4만 |
|---|
| 2026.04.08 | ₩68,247 | ₩68,247 | ₩68,059 | ₩68,153 | -0.14% | 9.9만 |
|---|
| 2026.04.07 | ₩68,072 | ₩68,099 | ₩67,992 | ₩68,086 | +0.02% | 51.7만 |
|---|
| 2026.04.06 | ₩68,019 | ₩68,070 | ₩68,019 | ₩68,032 | +0.02% | 10.4만 |
|---|
| 2026.04.02 | ₩68,019 | ₩68,086 | ₩68,012 | ₩68,086 | +0.10% | 30.4만 |
|---|
| 2026.04.01 | ₩68,126 | ₩68,126 | ₩67,998 | ₩68,045 | -0.12% | 14.4만 |
|---|
| 2026.03.31 | ₩67,938 | ₩68,126 | ₩67,858 | ₩68,032 | +0.14% | 14.5만 |
|---|
| 2026.03.30 | ₩67,898 | ₩67,925 | ₩67,817 | ₩67,858 | -0.06% | 16.4만 |
|---|
| 2026.03.27 | ₩67,683 | ₩67,791 | ₩67,683 | ₩67,764 | +0.12% | 13.6만 |
|---|
| 2026.03.26 | ₩67,804 | ₩67,817 | ₩67,643 | ₩67,643 | -0.24% | 20.5만 |
|---|
| 2026.03.25 | ₩68,180 | ₩68,180 | ₩68,126 | ₩68,153 | -0.04% | 11만 |
|---|
| 2026.03.24 | ₩68,153 | ₩68,186 | ₩68,092 | ₩68,113 | -0.06% | 13만 |
|---|
| 2026.03.23 | ₩68,247 | ₩68,260 | ₩68,146 | ₩68,220 | -0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩68,153 | ₩68,166 | ₩68,099 | ₩68,126 | -0.04% | 9.6만 |
|---|
| 2026.03.19 | ₩68,180 | ₩68,435 | ₩68,153 | ₩68,287 | +0.16% | 11.2만 |
|---|
| 2026.03.18 | ₩68,367 | ₩68,408 | ₩68,300 | ₩68,327 | -0.06% | 13.8만 |
|---|
| 2026.03.17 | ₩68,421 | ₩68,461 | ₩68,354 | ₩68,408 | -0.02% | 17.4만 |
|---|
| 2026.03.16 | ₩68,274 | ₩68,374 | ₩68,274 | ₩68,367 | +0.14% | 11.5만 |
|---|
| 2026.03.13 | ₩68,327 | ₩68,341 | ₩68,233 | ₩68,274 | -0.08% | 10.9만 |
|---|
| 2026.03.12 | ₩68,421 | ₩68,421 | ₩68,206 | ₩68,274 | -0.22% | 23.1만 |
|---|
| 2026.03.11 | ₩68,569 | ₩68,569 | ₩68,408 | ₩68,448 | -0.18% | 23.5만 |
|---|
| 2026.03.10 | ₩68,595 | ₩68,595 | ₩68,508 | ₩68,542 | -0.08% | 30.1만 |
|---|
| 2026.03.09 | ₩68,461 | ₩68,609 | ₩68,461 | ₩68,609 | +0.22% | 7.9만 |
|---|
| 2026.03.06 | ₩68,528 | ₩68,595 | ₩68,507 | ₩68,569 | +0.06% | 9.5만 |
|---|
| 2026.03.05 | ₩68,609 | ₩68,609 | ₩68,535 | ₩68,569 | -0.06% | 21.4만 |
|---|
| 2026.03.04 | ₩68,636 | ₩68,636 | ₩68,582 | ₩68,595 | -0.06% | 8.7만 |
|---|
| 2026.03.03 | ₩68,542 | ₩68,676 | ₩68,506 | ₩68,636 | +0.14% | 12.9만 |
|---|
| 2026.03.02 | ₩68,689 | ₩68,689 | ₩68,649 | ₩68,683 | -0.01% | 22.3만 |
|---|
| 2026.02.27 | ₩68,689 | ₩68,743 | ₩68,689 | ₩68,724 | +0.05% | 8.6만 |
|---|
| 2026.02.26 | ₩68,703 | ₩68,716 | ₩68,636 | ₩68,716 | +0.02% | 19.5만 |
|---|
| 2026.02.25 | ₩68,743 | ₩68,743 | ₩68,663 | ₩68,730 | -0.02% | 8.2만 |
|---|
| 2026.02.24 | ₩68,676 | ₩68,703 | ₩68,676 | ₩68,703 | +0.04% | 24.8만 |
|---|
| 2026.02.23 | ₩68,891 | ₩68,958 | ₩68,891 | ₩68,951 | +0.09% | 22.2만 |
|---|
| 2026.02.20 | ₩68,985 | ₩68,985 | ₩68,891 | ₩68,917 | -0.10% | 43.8만 |
|---|
| 2026.02.19 | ₩68,985 | ₩69,078 | ₩68,877 | ₩68,971 | -0.02% | 23.1만 |
|---|
| 2026.02.18 | ₩68,958 | ₩68,958 | ₩68,883 | ₩68,917 | -0.06% | 41.3만 |
|---|
| 2026.02.17 | ₩68,985 | ₩68,985 | ₩68,917 | ₩68,971 | -0.02% | 52.1만 |
|---|
| 2026.02.13 | ₩68,904 | ₩68,944 | ₩68,877 | ₩68,944 | +0.06% | 16.7만 |
|---|
| 2026.02.12 | ₩68,917 | ₩68,991 | ₩68,830 | ₩68,891 | -0.04% | 18만 |
|---|
| 2026.02.11 | ₩68,810 | ₩68,904 | ₩68,810 | ₩68,850 | +0.06% | 14.4만 |
|---|
| 2026.02.10 | ₩68,891 | ₩68,891 | ₩68,857 | ₩68,864 | -0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩68,850 | ₩68,850 | ₩68,824 | ₩68,824 | -0.04% | 18만 |
|---|
| 2026.02.06 | ₩68,797 | ₩68,837 | ₩68,783 | ₩68,783 | -0.02% | 24.5만 |
|---|
| 2026.02.05 | ₩68,797 | ₩68,824 | ₩68,763 | ₩68,770 | -0.04% | 15.7만 |
|---|
| 2026.02.04 | ₩68,756 | ₩68,756 | ₩68,710 | ₩68,730 | -0.04% | 23.5만 |
|---|
| 2026.02.03 | ₩68,730 | ₩68,743 | ₩68,676 | ₩68,730 | 0.00% | 26.1만 |
|---|
| 2026.02.02 | ₩68,756 | ₩68,756 | ₩68,716 | ₩68,743 | -0.02% | 13.7만 |
|---|
| 2026.01.30 | ₩68,743 | ₩68,770 | ₩68,703 | ₩68,770 | +0.04% | 23.7만 |
|---|
| 2026.01.29 | ₩68,756 | ₩68,756 | ₩68,689 | ₩68,710 | -0.07% | 12.3만 |
|---|
| 2026.01.28 | ₩68,730 | ₩68,730 | ₩68,642 | ₩68,676 | -0.08% | 18.5만 |
|---|
| 2026.01.27 | ₩68,824 | ₩68,824 | ₩68,622 | ₩68,622 | -0.29% | 14.2만 |
|---|
| 2026.01.26 | ₩68,877 | ₩68,891 | ₩68,868 | ₩68,891 | +0.02% | 16.9만 |
|---|
| 2026.01.23 | ₩68,850 | ₩68,891 | ₩68,810 | ₩68,845 | -0.01% | 53.6만 |
|---|
| 2026.01.22 | ₩68,891 | ₩68,891 | ₩68,797 | ₩68,810 | -0.12% | 14.3만 |
|---|
| 2026.01.21 | ₩68,783 | ₩68,837 | ₩68,783 | ₩68,824 | +0.06% | 25만 |
|---|
| 2026.01.20 | ₩68,877 | ₩68,877 | ₩68,783 | ₩68,797 | -0.12% | 17.3만 |
|---|
| 2026.01.16 | ₩68,850 | ₩68,850 | ₩68,770 | ₩68,770 | -0.12% | 32.3만 |
|---|
| 2026.01.15 | ₩68,904 | ₩68,904 | ₩68,770 | ₩68,817 | -0.13% | 37.2만 |
|---|
| 2026.01.14 | ₩68,864 | ₩68,864 | ₩68,810 | ₩68,837 | -0.04% | 17.5만 |
|---|
| 2026.01.13 | ₩68,797 | ₩68,806 | ₩68,762 | ₩68,770 | -0.04% | 13.4만 |
|---|
| 2026.01.12 | ₩68,730 | ₩68,783 | ₩68,730 | ₩68,743 | +0.02% | 22.9만 |
|---|
| 2026.01.09 | ₩68,810 | ₩68,810 | ₩68,703 | ₩68,703 | -0.16% | 14.3만 |
|---|
| 2026.01.08 | ₩68,756 | ₩68,958 | ₩68,703 | ₩68,783 | +0.04% | 31.4만 |
|---|
| 2026.01.07 | ₩68,783 | ₩68,783 | ₩68,691 | ₩68,710 | -0.11% | 14.2만 |
|---|
| 2026.01.06 | ₩68,703 | ₩68,756 | ₩68,689 | ₩68,723 | +0.03% | 9.9만 |
|---|
| 2026.01.05 | ₩68,756 | ₩68,756 | ₩68,716 | ₩68,756 | 0.00% | 6.4만 |
|---|
| 2026.01.02 | ₩68,703 | ₩68,703 | ₩68,609 | ₩68,656 | -0.07% | 13.7만 |
|---|
| 2025.12.31 | ₩68,676 | ₩68,716 | ₩68,636 | ₩68,668 | -0.01% | 12.8만 |
|---|
| 2025.12.30 | ₩68,649 | ₩68,689 | ₩68,628 | ₩68,676 | +0.04% | 6.6만 |
|---|
| 2025.12.29 | ₩68,663 | ₩68,663 | ₩68,609 | ₩68,622 | -0.06% | 10.8만 |
|---|
| 2025.12.26 | ₩68,582 | ₩68,622 | ₩68,582 | ₩68,609 | +0.04% | 3.6만 |
|---|
| 2025.12.24 | ₩68,528 | ₩68,622 | ₩68,528 | ₩68,602 | +0.11% | 5만 |
|---|
| 2025.12.23 | ₩68,475 | ₩68,877 | ₩68,475 | ₩68,676 | +0.29% | 29.9만 |
|---|
| 2025.12.22 | ₩68,515 | ₩68,609 | ₩68,515 | ₩68,609 | +0.14% | 23.1만 |
|---|
| 2025.12.19 | ₩68,542 | ₩68,555 | ₩68,515 | ₩68,515 | -0.04% | 8.4만 |
|---|
| 2025.12.18 | ₩68,528 | ₩68,555 | ₩68,502 | ₩68,549 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩68,770 | ₩68,797 | ₩68,743 | ₩68,779 | +0.01% | 9.6만 |
|---|
| 2025.12.16 | ₩68,756 | ₩69,132 | ₩68,716 | ₩68,783 | +0.04% | 16.4만 |
|---|
| 2025.12.15 | ₩68,730 | ₩68,756 | ₩68,716 | ₩68,743 | +0.02% | 8.4만 |
|---|
| 2025.12.12 | ₩68,676 | ₩68,689 | ₩68,636 | ₩68,676 | 0.00% | 12.8만 |
|---|
| 2025.12.11 | ₩68,689 | ₩68,697 | ₩68,663 | ₩68,687 | -0.00% | 21.1만 |
|---|
| 2025.12.10 | ₩68,555 | ₩68,783 | ₩68,528 | ₩68,676 | +0.18% | 17.2만 |
|---|
| 2025.12.09 | ₩68,582 | ₩68,743 | ₩68,542 | ₩68,569 | -0.02% | 23.7만 |
|---|
| 2025.12.08 | ₩68,649 | ₩68,649 | ₩68,569 | ₩68,636 | -0.02% | 7만 |
|---|
| 2025.12.05 | ₩68,663 | ₩68,663 | ₩68,582 | ₩68,609 | -0.08% | 8.9만 |
|---|
| 2025.12.04 | ₩68,676 | ₩68,783 | ₩68,609 | ₩68,703 | +0.04% | 20.2만 |
|---|
| 2025.12.03 | ₩68,663 | ₩68,663 | ₩68,616 | ₩68,646 | -0.02% | 15.4만 |
|---|
| 2025.12.02 | ₩68,595 | ₩68,689 | ₩68,201 | ₩68,589 | -0.01% | 10.1만 |
|---|
| 2025.12.01 | ₩68,515 | ₩68,590 | ₩68,515 | ₩68,569 | +0.08% | 4.8만 |
|---|
| 2025.11.28 | ₩68,595 | ₩68,609 | ₩68,582 | ₩68,609 | +0.02% | 5만 |
|---|
| 2025.11.26 | ₩68,515 | ₩68,595 | ₩68,515 | ₩68,582 | +0.10% | 6.1만 |
|---|
| 2025.11.25 | ₩68,582 | ₩68,689 | ₩68,555 | ₩68,667 | +0.12% | 17.4만 |
|---|
| 2025.11.24 | ₩68,569 | ₩68,824 | ₩68,535 | ₩68,622 | +0.08% | 17.8만 |
|---|
| 2025.11.21 | ₩68,730 | ₩69,159 | ₩68,730 | ₩68,837 | +0.16% | 16만 |
|---|
| 2025.11.20 | ₩68,756 | ₩68,824 | ₩68,689 | ₩68,703 | -0.08% | 11.6만 |
|---|
| 2025.11.19 | ₩68,743 | ₩68,743 | ₩68,663 | ₩68,703 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩68,716 | ₩68,797 | ₩68,644 | ₩68,716 | 0.00% | 9.4만 |
|---|
| 2025.11.17 | ₩68,609 | ₩68,663 | ₩68,595 | ₩68,649 | +0.06% | 6.2만 |
|---|
| 2025.11.14 | ₩68,703 | ₩68,703 | ₩68,609 | ₩68,636 | -0.10% | 10.2만 |
|---|
| 2025.11.13 | ₩68,850 | ₩68,850 | ₩68,475 | ₩68,609 | -0.35% | 12.6만 |
|---|
| 2025.11.12 | ₩68,622 | ₩69,186 | ₩68,622 | ₩68,676 | +0.08% | 12.8만 |
|---|
| 2025.11.11 | ₩68,716 | ₩68,716 | ₩68,649 | ₩68,689 | -0.04% | 7.7만 |
|---|
| 2025.11.10 | ₩68,703 | ₩68,703 | ₩68,622 | ₩68,622 | -0.12% | 15.5만 |
|---|
| 2025.11.07 | ₩68,689 | ₩68,884 | ₩68,475 | ₩68,649 | -0.06% | 16.5만 |
|---|
| 2025.11.06 | ₩68,636 | ₩68,689 | ₩68,488 | ₩68,609 | -0.04% | 21.7만 |
|---|
| 2025.11.05 | ₩68,555 | ₩68,797 | ₩68,555 | ₩68,569 | +0.02% | 18.3만 |
|---|
| 2025.11.04 | ₩68,582 | ₩68,582 | ₩68,515 | ₩68,542 | -0.06% | 17.2만 |
|---|
| 2025.11.03 | ₩68,703 | ₩68,703 | ₩68,515 | ₩68,515 | -0.27% | 19만 |
|---|
| 2025.10.31 | ₩68,595 | ₩68,595 | ₩68,542 | ₩68,555 | -0.06% | 21만 |
|---|
| 2025.10.30 | ₩68,475 | ₩68,595 | ₩68,475 | ₩68,542 | +0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩68,689 | ₩68,689 | ₩68,569 | ₩68,595 | -0.14% | 8.8만 |
|---|
| 2025.10.28 | ₩68,663 | ₩68,663 | ₩68,595 | ₩68,620 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩68,958 | ₩68,985 | ₩68,904 | ₩68,931 | -0.04% | 13.4만 |
|---|
| 2025.10.24 | ₩68,931 | ₩68,944 | ₩68,877 | ₩68,931 | 0.00% | 12만 |
|---|
| 2025.10.23 | ₩68,837 | ₩68,944 | ₩68,837 | ₩68,888 | +0.07% | 13.2만 |
|---|
| 2025.10.22 | ₩68,931 | ₩68,931 | ₩68,756 | ₩68,877 | -0.08% | 25만 |
|---|
| 2025.10.21 | ₩68,944 | ₩69,105 | ₩68,864 | ₩68,864 | -0.12% | 26.5만 |
|---|
| 2025.10.20 | ₩68,931 | ₩68,931 | ₩68,850 | ₩68,864 | -0.10% | 5.9만 |
|---|
| 2025.10.17 | ₩68,810 | ₩68,971 | ₩68,810 | ₩68,864 | +0.08% | 10.7만 |
|---|
| 2025.10.16 | ₩68,837 | ₩68,971 | ₩68,783 | ₩68,864 | +0.04% | 20.7만 |
|---|
| 2025.10.15 | ₩68,877 | ₩68,877 | ₩68,810 | ₩68,824 | -0.08% | 10.3만 |
|---|
| 2025.10.14 | ₩68,783 | ₩68,864 | ₩68,720 | ₩68,820 | +0.05% | 8만 |
|---|
| 2025.10.13 | ₩68,783 | ₩69,065 | ₩68,703 | ₩68,810 | +0.04% | 6.4만 |
|---|
| 2025.10.10 | ₩68,730 | ₩68,770 | ₩68,689 | ₩68,770 | +0.06% | 7.4만 |
|---|