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 | ₩66,988 | ₩66,988 | ₩66,907 | ₩66,947 | -0.06% | 63.8만 |
| 2026.10.08 | ₩66,894 | ₩66,921 | ₩66,854 | ₩66,921 | +0.04% | 33.6만 |
| 2026.10.07 | ₩66,840 | ₩66,934 | ₩66,828 | ₩66,934 | +0.14% | 77.2만 |
| 2026.10.06 | ₩66,867 | ₩66,921 | ₩66,800 | ₩66,887 | +0.03% | 46.6만 |
| 2026.10.05 | ₩66,693 | ₩66,840 | ₩66,693 | ₩66,827 | +0.20% | 24만 |
| 2026.10.02 | ₩66,854 | ₩66,880 | ₩66,800 | ₩66,800 | -0.08% | 31.9만 |
| 2026.10.01 | ₩66,693 | ₩66,880 | ₩66,693 | ₩66,827 | +0.20% | 31.5만 |
| 2026.09.30 | ₩66,773 | ₩66,807 | ₩66,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,747 |
| -0.04% |
| 60.3만 |
| 2026.09.29 | ₩66,747 | ₩66,747 | ₩66,693 | ₩66,747 | 0.00% | 120.9만 |
|---|
| 2026.09.28 | ₩66,666 | ₩66,814 | ₩66,666 | ₩66,773 | +0.16% | 54.6만 |
|---|
| 2026.09.25 | ₩66,814 | ₩66,840 | ₩66,747 | ₩66,827 | +0.02% | 71.7만 |
|---|
| 2026.09.24 | ₩67,095 | ₩67,148 | ₩66,961 | ₩67,068 | -0.04% | 38만 |
|---|
| 2026.09.23 | ₩67,269 | ₩67,269 | ₩67,068 | ₩67,148 | -0.18% | 49.1만 |
|---|
| 2026.09.22 | ₩67,255 | ₩67,309 | ₩67,202 | ₩67,309 | +0.08% | 32.1만 |
|---|
| 2026.09.21 | ₩67,282 | ₩67,282 | ₩67,215 | ₩67,255 | -0.04% | 45.5만 |
|---|
| 2026.09.18 | ₩67,202 | ₩67,242 | ₩67,175 | ₩67,215 | +0.02% | 37.5만 |
|---|
| 2026.09.17 | ₩67,229 | ₩67,322 | ₩67,162 | ₩67,242 | +0.02% | 34.3만 |
|---|
| 2026.09.16 | ₩67,255 | ₩67,282 | ₩67,135 | ₩67,188 | -0.10% | 34만 |
|---|
| 2026.09.15 | ₩67,215 | ₩67,215 | ₩67,162 | ₩67,175 | -0.06% | 23.7만 |
|---|
| 2026.09.14 | ₩67,255 | ₩67,255 | ₩67,162 | ₩67,162 | -0.14% | 48.7만 |
|---|
| 2026.09.11 | ₩67,336 | ₩67,336 | ₩67,215 | ₩67,215 | -0.18% | 28만 |
|---|
| 2026.09.10 | ₩67,389 | ₩67,416 | ₩67,336 | ₩67,376 | -0.02% | 28.5만 |
|---|
| 2026.09.09 | ₩67,469 | ₩67,510 | ₩67,429 | ₩67,510 | +0.06% | 25.4만 |
|---|
| 2026.09.08 | ₩67,550 | ₩67,577 | ₩67,496 | ₩67,536 | -0.02% | 48.2만 |
|---|
| 2026.09.04 | ₩67,670 | ₩67,670 | ₩67,510 | ₩67,563 | -0.16% | 46.4만 |
|---|
| 2026.09.03 | ₩67,550 | ₩67,577 | ₩67,523 | ₩67,563 | +0.02% | 37만 |
|---|
| 2026.09.02 | ₩67,483 | ₩67,496 | ₩67,449 | ₩67,496 | +0.02% | 111만 |
|---|
| 2026.09.01 | ₩67,456 | ₩67,523 | ₩67,456 | ₩67,483 | +0.04% | 39.6만 |
|---|
| 2026.08.31 | ₩67,563 | ₩67,563 | ₩67,510 | ₩67,550 | -0.02% | 16.3만 |
|---|
| 2026.08.28 | ₩67,684 | ₩67,684 | ₩67,496 | ₩67,523 | -0.24% | 21.3만 |
|---|
| 2026.08.27 | ₩67,657 | ₩67,657 | ₩67,590 | ₩67,590 | -0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩67,617 | ₩67,617 | ₩67,523 | ₩67,610 | -0.01% | 21.6만 |
|---|
| 2026.08.25 | ₩67,898 | ₩67,898 | ₩67,838 | ₩67,891 | -0.01% | 15.5만 |
|---|
| 2026.08.24 | ₩67,831 | ₩67,844 | ₩67,793 | ₩67,831 | 0.00% | 11.3만 |
|---|
| 2026.08.21 | ₩67,858 | ₩67,858 | ₩67,791 | ₩67,831 | -0.04% | 37.7만 |
|---|
| 2026.08.20 | ₩67,844 | ₩67,884 | ₩67,818 | ₩67,884 | +0.06% | 20.2만 |
|---|
| 2026.08.19 | ₩67,871 | ₩67,880 | ₩67,831 | ₩67,871 | 0.00% | 22.1만 |
|---|
| 2026.08.18 | ₩67,791 | ₩67,858 | ₩67,777 | ₩67,844 | +0.08% | 20만 |
|---|
| 2026.08.17 | ₩67,871 | ₩67,871 | ₩67,844 | ₩67,858 | -0.02% | 16.1만 |
|---|
| 2026.08.14 | ₩67,871 | ₩67,871 | ₩67,804 | ₩67,844 | -0.04% | 14.1만 |
|---|
| 2026.08.13 | ₩67,844 | ₩67,871 | ₩67,824 | ₩67,871 | +0.04% | 22.9만 |
|---|
| 2026.08.12 | ₩67,777 | ₩67,871 | ₩67,731 | ₩67,791 | +0.02% | 21.6만 |
|---|
| 2026.08.11 | ₩67,710 | ₩67,724 | ₩67,689 | ₩67,724 | +0.02% | 16.7만 |
|---|
| 2026.08.10 | ₩67,724 | ₩67,737 | ₩67,704 | ₩67,731 | +0.01% | 24.4만 |
|---|
| 2026.08.07 | ₩67,764 | ₩67,764 | ₩67,710 | ₩67,731 | -0.05% | 21.5만 |
|---|
| 2026.08.06 | ₩67,710 | ₩67,737 | ₩67,684 | ₩67,737 | +0.04% | 19.2만 |
|---|
| 2026.08.05 | ₩67,710 | ₩67,751 | ₩67,670 | ₩67,751 | +0.06% | 36.7만 |
|---|
| 2026.08.04 | ₩67,643 | ₩67,717 | ₩67,643 | ₩67,697 | +0.08% | 17.8만 |
|---|
| 2026.08.03 | ₩67,590 | ₩67,590 | ₩67,550 | ₩67,577 | -0.02% | 10.1만 |
|---|
| 2026.07.31 | ₩67,550 | ₩67,603 | ₩67,510 | ₩67,597 | +0.07% | 16.8만 |
|---|
| 2026.07.30 | ₩67,630 | ₩67,630 | ₩67,550 | ₩67,577 | -0.08% | 17.6만 |
|---|
| 2026.07.29 | ₩67,469 | ₩67,590 | ₩67,436 | ₩67,563 | +0.14% | 11.7만 |
|---|
| 2026.07.28 | ₩67,483 | ₩67,510 | ₩67,456 | ₩67,496 | +0.02% | 11.5만 |
|---|
| 2026.07.27 | ₩67,737 | ₩67,751 | ₩67,684 | ₩67,710 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩67,737 | ₩67,737 | ₩67,657 | ₩67,708 | -0.04% | 18.1만 |
|---|
| 2026.07.23 | ₩67,724 | ₩67,764 | ₩67,643 | ₩67,697 | -0.04% | 15.6만 |
|---|
| 2026.07.22 | ₩67,737 | ₩67,777 | ₩67,724 | ₩67,777 | +0.06% | 11.2만 |
|---|
| 2026.07.21 | ₩67,804 | ₩67,804 | ₩67,764 | ₩67,804 | 0.00% | 18.9만 |
|---|
| 2026.07.20 | ₩67,858 | ₩67,858 | ₩67,791 | ₩67,818 | -0.06% | 11.8만 |
|---|
| 2026.07.17 | ₩67,791 | ₩67,871 | ₩67,791 | ₩67,858 | +0.10% | 15.9만 |
|---|
| 2026.07.16 | ₩67,804 | ₩67,891 | ₩67,804 | ₩67,891 | +0.13% | 24.6만 |
|---|
| 2026.07.15 | ₩67,818 | ₩67,871 | ₩67,777 | ₩67,858 | +0.06% | 13.7만 |
|---|
| 2026.07.14 | ₩67,710 | ₩67,751 | ₩67,684 | ₩67,686 | -0.04% | 23.5만 |
|---|
| 2026.07.13 | ₩67,724 | ₩67,724 | ₩67,670 | ₩67,697 | -0.04% | 18.9만 |
|---|
| 2026.07.10 | ₩67,737 | ₩67,751 | ₩67,697 | ₩67,710 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩67,791 | ₩67,791 | ₩67,697 | ₩67,700 | -0.13% | 32.3만 |
|---|
| 2026.07.08 | ₩67,670 | ₩67,684 | ₩67,590 | ₩67,643 | -0.04% | 24.1만 |
|---|
| 2026.07.07 | ₩67,737 | ₩67,737 | ₩67,664 | ₩67,697 | -0.06% | 26.9만 |
|---|
| 2026.07.06 | ₩67,791 | ₩67,791 | ₩67,737 | ₩67,764 | -0.04% | 28.9만 |
|---|
| 2026.07.02 | ₩67,697 | ₩67,710 | ₩67,630 | ₩67,684 | -0.02% | 33.9만 |
|---|
| 2026.07.01 | ₩67,617 | ₩67,630 | ₩67,577 | ₩67,610 | -0.01% | 20.2만 |
|---|
| 2026.06.30 | ₩67,724 | ₩67,724 | ₩67,603 | ₩67,611 | -0.17% | 18.1만 |
|---|
| 2026.06.29 | ₩67,670 | ₩67,697 | ₩67,610 | ₩67,684 | +0.02% | 21.9만 |
|---|
| 2026.06.26 | ₩67,670 | ₩67,670 | ₩67,563 | ₩67,577 | -0.14% | 36.3만 |
|---|
| 2026.06.25 | ₩67,617 | ₩67,643 | ₩67,563 | ₩67,603 | -0.02% | 16.1만 |
|---|
| 2026.06.24 | ₩67,844 | ₩67,871 | ₩67,831 | ₩67,831 | -0.02% | 18.1만 |
|---|
| 2026.06.23 | ₩67,751 | ₩67,818 | ₩67,751 | ₩67,804 | +0.08% | 12.9만 |
|---|
| 2026.06.22 | ₩67,804 | ₩67,831 | ₩67,777 | ₩67,804 | 0.00% | 20.5만 |
|---|
| 2026.06.18 | ₩67,871 | ₩67,871 | ₩67,777 | ₩67,831 | -0.06% | 31.5만 |
|---|
| 2026.06.17 | ₩67,898 | ₩67,925 | ₩67,777 | ₩67,777 | -0.18% | 20.4만 |
|---|
| 2026.06.16 | ₩67,911 | ₩67,965 | ₩67,884 | ₩67,951 | +0.06% | 13.8만 |
|---|
| 2026.06.15 | ₩67,965 | ₩68,058 | ₩67,923 | ₩67,965 | 0.00% | 11.8만 |
|---|
| 2026.06.12 | ₩67,898 | ₩67,898 | ₩67,844 | ₩67,878 | -0.03% | 6.9만 |
|---|
| 2026.06.11 | ₩67,751 | ₩67,911 | ₩67,751 | ₩67,905 | +0.23% | 15.1만 |
|---|
| 2026.06.10 | ₩67,791 | ₩67,831 | ₩67,751 | ₩67,777 | -0.02% | 34.6만 |
|---|
| 2026.06.09 | ₩67,777 | ₩67,925 | ₩67,717 | ₩67,763 | -0.02% | 13.4만 |
|---|
| 2026.06.08 | ₩67,804 | ₩67,804 | ₩67,724 | ₩67,737 | -0.10% | 10.9만 |
|---|
| 2026.06.05 | ₩67,751 | ₩67,789 | ₩67,737 | ₩67,737 | -0.02% | 13.2만 |
|---|
| 2026.06.04 | ₩67,777 | ₩67,831 | ₩67,777 | ₩67,818 | +0.06% | 13만 |
|---|
| 2026.06.03 | ₩67,831 | ₩67,831 | ₩67,777 | ₩67,791 | -0.06% | 10.4만 |
|---|
| 2026.06.02 | ₩67,804 | ₩67,844 | ₩67,797 | ₩67,818 | +0.02% | 30.8만 |
|---|
| 2026.06.01 | ₩67,871 | ₩67,871 | ₩67,777 | ₩67,818 | -0.08% | 9.4만 |
|---|
| 2026.05.29 | ₩67,884 | ₩67,884 | ₩67,684 | ₩67,884 | 0.00% | 13만 |
|---|
| 2026.05.28 | ₩67,884 | ₩67,951 | ₩67,777 | ₩67,844 | -0.06% | 15.3만 |
|---|
| 2026.05.27 | ₩67,871 | ₩67,871 | ₩67,791 | ₩67,818 | -0.08% | 16.3만 |
|---|
| 2026.05.26 | ₩67,858 | ₩67,858 | ₩67,752 | ₩67,804 | -0.08% | 16만 |
|---|
| 2026.05.22 | ₩68,032 | ₩68,032 | ₩67,911 | ₩67,978 | -0.08% | 35만 |
|---|
| 2026.05.21 | ₩67,965 | ₩67,978 | ₩67,884 | ₩67,958 | -0.01% | 12.3만 |
|---|
| 2026.05.20 | ₩67,898 | ₩68,005 | ₩67,871 | ₩67,965 | +0.10% | 22.3만 |
|---|
| 2026.05.19 | ₩67,965 | ₩67,965 | ₩67,777 | ₩67,884 | -0.12% | 13.9만 |
|---|
| 2026.05.18 | ₩67,911 | ₩67,951 | ₩67,891 | ₩67,918 | +0.01% | 9.1만 |
|---|
| 2026.05.15 | ₩67,938 | ₩67,945 | ₩67,871 | ₩67,911 | -0.04% | 10.8만 |
|---|
| 2026.05.14 | ₩68,005 | ₩68,045 | ₩67,978 | ₩67,992 | -0.02% | 9.1만 |
|---|
| 2026.05.13 | ₩68,005 | ₩68,045 | ₩67,938 | ₩68,018 | +0.02% | 11.6만 |
|---|
| 2026.05.12 | ₩67,978 | ₩67,992 | ₩67,938 | ₩67,958 | -0.03% | 27.2만 |
|---|
| 2026.05.11 | ₩68,058 | ₩68,085 | ₩67,992 | ₩68,018 | -0.06% | 19.5만 |
|---|
| 2026.05.08 | ₩68,032 | ₩68,092 | ₩68,032 | ₩68,072 | +0.06% | 14.2만 |
|---|
| 2026.05.07 | ₩68,125 | ₩68,125 | ₩67,998 | ₩68,032 | -0.14% | 8.8만 |
|---|
| 2026.05.06 | ₩67,992 | ₩68,067 | ₩67,992 | ₩68,032 | +0.06% | 10.6만 |
|---|
| 2026.05.05 | ₩67,965 | ₩67,992 | ₩67,818 | ₩67,925 | -0.06% | 12.4만 |
|---|
| 2026.05.04 | ₩68,393 | ₩68,393 | ₩67,864 | ₩67,913 | -0.70% | 6.5만 |
|---|
| 2026.05.01 | ₩68,018 | ₩68,038 | ₩67,965 | ₩67,978 | -0.06% | 15.8만 |
|---|
| 2026.04.30 | ₩67,938 | ₩67,965 | ₩67,818 | ₩67,951 | +0.02% | 9.7만 |
|---|
| 2026.04.29 | ₩67,911 | ₩67,951 | ₩67,851 | ₩67,891 | -0.03% | 9.5만 |
|---|
| 2026.04.28 | ₩67,978 | ₩68,018 | ₩67,958 | ₩67,978 | 0.00% | 13.5만 |
|---|
| 2026.04.27 | ₩68,018 | ₩68,045 | ₩68,005 | ₩68,018 | 0.00% | 7.7만 |
|---|
| 2026.04.24 | ₩68,259 | ₩68,320 | ₩68,206 | ₩68,313 | +0.08% | 10.3만 |
|---|
| 2026.04.23 | ₩68,192 | ₩68,227 | ₩68,192 | ₩68,199 | +0.01% | 7.6만 |
|---|
| 2026.04.22 | ₩68,259 | ₩68,259 | ₩68,208 | ₩68,259 | 0.00% | 6.8만 |
|---|
| 2026.04.21 | ₩68,246 | ₩68,246 | ₩68,179 | ₩68,233 | -0.02% | 19.3만 |
|---|
| 2026.04.20 | ₩68,326 | ₩68,326 | ₩68,246 | ₩68,286 | -0.06% | 9.2만 |
|---|
| 2026.04.17 | ₩68,259 | ₩68,313 | ₩68,243 | ₩68,246 | -0.02% | 23만 |
|---|
| 2026.04.16 | ₩68,139 | ₩68,162 | ₩68,099 | ₩68,139 | 0.00% | 18.8만 |
|---|
| 2026.04.15 | ₩68,139 | ₩68,152 | ₩68,085 | ₩68,136 | -0.00% | 11.7만 |
|---|
| 2026.04.14 | ₩68,072 | ₩68,139 | ₩68,072 | ₩68,125 | +0.08% | 13.9만 |
|---|
| 2026.04.13 | ₩68,045 | ₩68,105 | ₩68,032 | ₩68,099 | +0.08% | 13.7만 |
|---|
| 2026.04.10 | ₩68,058 | ₩68,105 | ₩68,025 | ₩68,072 | +0.02% | 13.8만 |
|---|
| 2026.04.09 | ₩68,005 | ₩68,099 | ₩67,997 | ₩68,072 | +0.10% | 9.4만 |
|---|
| 2026.04.08 | ₩68,099 | ₩68,099 | ₩67,911 | ₩68,005 | -0.14% | 9.9만 |
|---|
| 2026.04.07 | ₩67,925 | ₩67,951 | ₩67,844 | ₩67,938 | +0.02% | 51.7만 |
|---|
| 2026.04.06 | ₩67,871 | ₩67,922 | ₩67,871 | ₩67,884 | +0.02% | 10.4만 |
|---|
| 2026.04.02 | ₩67,871 | ₩67,938 | ₩67,864 | ₩67,938 | +0.10% | 30.4만 |
|---|
| 2026.04.01 | ₩67,978 | ₩67,978 | ₩67,851 | ₩67,898 | -0.12% | 14.4만 |
|---|
| 2026.03.31 | ₩67,791 | ₩67,978 | ₩67,710 | ₩67,884 | +0.14% | 14.5만 |
|---|
| 2026.03.30 | ₩67,751 | ₩67,777 | ₩67,670 | ₩67,710 | -0.06% | 16.4만 |
|---|
| 2026.03.27 | ₩67,536 | ₩67,643 | ₩67,536 | ₩67,617 | +0.12% | 13.6만 |
|---|
| 2026.03.26 | ₩67,657 | ₩67,670 | ₩67,496 | ₩67,496 | -0.24% | 20.5만 |
|---|
| 2026.03.25 | ₩68,032 | ₩68,032 | ₩67,978 | ₩68,005 | -0.04% | 11만 |
|---|
| 2026.03.24 | ₩68,005 | ₩68,038 | ₩67,945 | ₩67,965 | -0.06% | 13만 |
|---|
| 2026.03.23 | ₩68,099 | ₩68,112 | ₩67,998 | ₩68,072 | -0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩68,005 | ₩68,018 | ₩67,951 | ₩67,978 | -0.04% | 9.6만 |
|---|
| 2026.03.19 | ₩68,032 | ₩68,286 | ₩68,005 | ₩68,139 | +0.16% | 11.2만 |
|---|
| 2026.03.18 | ₩68,219 | ₩68,259 | ₩68,152 | ₩68,179 | -0.06% | 13.8만 |
|---|
| 2026.03.17 | ₩68,273 | ₩68,313 | ₩68,206 | ₩68,259 | -0.02% | 17.4만 |
|---|
| 2026.03.16 | ₩68,125 | ₩68,226 | ₩68,125 | ₩68,219 | +0.14% | 11.5만 |
|---|
| 2026.03.13 | ₩68,179 | ₩68,192 | ₩68,085 | ₩68,125 | -0.08% | 10.9만 |
|---|
| 2026.03.12 | ₩68,273 | ₩68,273 | ₩68,058 | ₩68,125 | -0.22% | 23.1만 |
|---|
| 2026.03.11 | ₩68,420 | ₩68,420 | ₩68,259 | ₩68,299 | -0.18% | 23.5만 |
|---|
| 2026.03.10 | ₩68,447 | ₩68,447 | ₩68,360 | ₩68,393 | -0.08% | 30.1만 |
|---|
| 2026.03.09 | ₩68,313 | ₩68,460 | ₩68,313 | ₩68,460 | +0.22% | 7.9만 |
|---|
| 2026.03.06 | ₩68,380 | ₩68,447 | ₩68,358 | ₩68,420 | +0.06% | 9.5만 |
|---|
| 2026.03.05 | ₩68,460 | ₩68,460 | ₩68,386 | ₩68,420 | -0.06% | 21.4만 |
|---|
| 2026.03.04 | ₩68,487 | ₩68,487 | ₩68,433 | ₩68,447 | -0.06% | 8.7만 |
|---|
| 2026.03.03 | ₩68,393 | ₩68,527 | ₩68,357 | ₩68,487 | +0.14% | 12.9만 |
|---|
| 2026.03.02 | ₩68,540 | ₩68,540 | ₩68,500 | ₩68,534 | -0.01% | 22.3만 |
|---|
| 2026.02.27 | ₩68,540 | ₩68,594 | ₩68,540 | ₩68,575 | +0.05% | 8.6만 |
|---|
| 2026.02.26 | ₩68,554 | ₩68,567 | ₩68,487 | ₩68,567 | +0.02% | 19.5만 |
|---|
| 2026.02.25 | ₩68,594 | ₩68,594 | ₩68,514 | ₩68,581 | -0.02% | 8.2만 |
|---|
| 2026.02.24 | ₩68,527 | ₩68,554 | ₩68,527 | ₩68,554 | +0.04% | 24.8만 |
|---|
| 2026.02.23 | ₩68,741 | ₩68,808 | ₩68,741 | ₩68,801 | +0.09% | 22.2만 |
|---|
| 2026.02.20 | ₩68,835 | ₩68,835 | ₩68,741 | ₩68,768 | -0.10% | 43.8만 |
|---|
| 2026.02.19 | ₩68,835 | ₩68,929 | ₩68,728 | ₩68,822 | -0.02% | 23.1만 |
|---|
| 2026.02.18 | ₩68,808 | ₩68,808 | ₩68,733 | ₩68,768 | -0.06% | 41.3만 |
|---|
| 2026.02.17 | ₩68,835 | ₩68,835 | ₩68,768 | ₩68,822 | -0.02% | 52.1만 |
|---|
| 2026.02.13 | ₩68,755 | ₩68,795 | ₩68,728 | ₩68,795 | +0.06% | 16.7만 |
|---|
| 2026.02.12 | ₩68,768 | ₩68,842 | ₩68,681 | ₩68,741 | -0.04% | 18만 |
|---|
| 2026.02.11 | ₩68,661 | ₩68,755 | ₩68,661 | ₩68,701 | +0.06% | 14.4만 |
|---|
| 2026.02.10 | ₩68,741 | ₩68,741 | ₩68,708 | ₩68,714 | -0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩68,701 | ₩68,701 | ₩68,674 | ₩68,674 | -0.04% | 18만 |
|---|
| 2026.02.06 | ₩68,648 | ₩68,688 | ₩68,634 | ₩68,634 | -0.02% | 24.5만 |
|---|
| 2026.02.05 | ₩68,648 | ₩68,674 | ₩68,614 | ₩68,621 | -0.04% | 15.7만 |
|---|
| 2026.02.04 | ₩68,607 | ₩68,607 | ₩68,560 | ₩68,581 | -0.04% | 23.5만 |
|---|
| 2026.02.03 | ₩68,581 | ₩68,594 | ₩68,527 | ₩68,581 | 0.00% | 26.1만 |
|---|
| 2026.02.02 | ₩68,607 | ₩68,607 | ₩68,567 | ₩68,594 | -0.02% | 13.7만 |
|---|
| 2026.01.30 | ₩68,594 | ₩68,621 | ₩68,554 | ₩68,621 | +0.04% | 23.7만 |
|---|
| 2026.01.29 | ₩68,607 | ₩68,607 | ₩68,540 | ₩68,560 | -0.07% | 12.3만 |
|---|
| 2026.01.28 | ₩68,581 | ₩68,581 | ₩68,494 | ₩68,527 | -0.08% | 18.5만 |
|---|
| 2026.01.27 | ₩68,674 | ₩68,674 | ₩68,473 | ₩68,473 | -0.29% | 14.2만 |
|---|
| 2026.01.26 | ₩68,728 | ₩68,741 | ₩68,718 | ₩68,741 | +0.02% | 16.9만 |
|---|
| 2026.01.23 | ₩68,701 | ₩68,741 | ₩68,661 | ₩68,696 | -0.01% | 53.6만 |
|---|
| 2026.01.22 | ₩68,741 | ₩68,741 | ₩68,648 | ₩68,661 | -0.12% | 14.3만 |
|---|
| 2026.01.21 | ₩68,634 | ₩68,688 | ₩68,634 | ₩68,674 | +0.06% | 25만 |
|---|
| 2026.01.20 | ₩68,728 | ₩68,728 | ₩68,634 | ₩68,648 | -0.12% | 17.3만 |
|---|
| 2026.01.16 | ₩68,701 | ₩68,701 | ₩68,621 | ₩68,621 | -0.12% | 32.3만 |
|---|
| 2026.01.15 | ₩68,755 | ₩68,755 | ₩68,621 | ₩68,668 | -0.13% | 37.2만 |
|---|
| 2026.01.14 | ₩68,714 | ₩68,714 | ₩68,661 | ₩68,688 | -0.04% | 17.5만 |
|---|
| 2026.01.13 | ₩68,648 | ₩68,657 | ₩68,613 | ₩68,621 | -0.04% | 13.4만 |
|---|
| 2026.01.12 | ₩68,581 | ₩68,634 | ₩68,581 | ₩68,594 | +0.02% | 22.9만 |
|---|
| 2026.01.09 | ₩68,661 | ₩68,661 | ₩68,554 | ₩68,554 | -0.16% | 14.3만 |
|---|
| 2026.01.08 | ₩68,607 | ₩68,808 | ₩68,554 | ₩68,634 | +0.04% | 31.4만 |
|---|
| 2026.01.07 | ₩68,634 | ₩68,634 | ₩68,542 | ₩68,560 | -0.11% | 14.2만 |
|---|
| 2026.01.06 | ₩68,554 | ₩68,607 | ₩68,540 | ₩68,574 | +0.03% | 9.9만 |
|---|
| 2026.01.05 | ₩68,607 | ₩68,607 | ₩68,567 | ₩68,607 | 0.00% | 6.4만 |
|---|
| 2026.01.02 | ₩68,554 | ₩68,554 | ₩68,460 | ₩68,507 | -0.07% | 13.7만 |
|---|
| 2025.12.31 | ₩68,527 | ₩68,567 | ₩68,487 | ₩68,519 | -0.01% | 12.8만 |
|---|
| 2025.12.30 | ₩68,500 | ₩68,540 | ₩68,479 | ₩68,527 | +0.04% | 6.6만 |
|---|
| 2025.12.29 | ₩68,514 | ₩68,514 | ₩68,460 | ₩68,473 | -0.06% | 10.8만 |
|---|
| 2025.12.26 | ₩68,433 | ₩68,473 | ₩68,433 | ₩68,460 | +0.04% | 3.6만 |
|---|
| 2025.12.24 | ₩68,380 | ₩68,473 | ₩68,380 | ₩68,453 | +0.11% | 5만 |
|---|
| 2025.12.23 | ₩68,326 | ₩68,728 | ₩68,326 | ₩68,527 | +0.29% | 29.9만 |
|---|
| 2025.12.22 | ₩68,366 | ₩68,460 | ₩68,366 | ₩68,460 | +0.14% | 23.1만 |
|---|
| 2025.12.19 | ₩68,393 | ₩68,407 | ₩68,366 | ₩68,366 | -0.04% | 8.4만 |
|---|
| 2025.12.18 | ₩68,380 | ₩68,407 | ₩68,353 | ₩68,400 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩68,621 | ₩68,648 | ₩68,594 | ₩68,630 | +0.01% | 9.6만 |
|---|
| 2025.12.16 | ₩68,607 | ₩68,982 | ₩68,567 | ₩68,634 | +0.04% | 16.4만 |
|---|
| 2025.12.15 | ₩68,581 | ₩68,607 | ₩68,567 | ₩68,594 | +0.02% | 8.4만 |
|---|
| 2025.12.12 | ₩68,527 | ₩68,540 | ₩68,487 | ₩68,527 | 0.00% | 12.8만 |
|---|
| 2025.12.11 | ₩68,540 | ₩68,548 | ₩68,514 | ₩68,538 | -0.00% | 21.1만 |
|---|
| 2025.12.10 | ₩68,407 | ₩68,634 | ₩68,380 | ₩68,527 | +0.18% | 17.2만 |
|---|
| 2025.12.09 | ₩68,433 | ₩68,594 | ₩68,393 | ₩68,420 | -0.02% | 23.7만 |
|---|
| 2025.12.08 | ₩68,500 | ₩68,500 | ₩68,420 | ₩68,487 | -0.02% | 7만 |
|---|
| 2025.12.05 | ₩68,514 | ₩68,514 | ₩68,433 | ₩68,460 | -0.08% | 8.9만 |
|---|
| 2025.12.04 | ₩68,527 | ₩68,634 | ₩68,460 | ₩68,554 | +0.04% | 20.2만 |
|---|
| 2025.12.03 | ₩68,514 | ₩68,514 | ₩68,467 | ₩68,498 | -0.02% | 15.4만 |
|---|
| 2025.12.02 | ₩68,447 | ₩68,540 | ₩68,053 | ₩68,440 | -0.01% | 10.1만 |
|---|
| 2025.12.01 | ₩68,366 | ₩68,441 | ₩68,366 | ₩68,420 | +0.08% | 4.8만 |
|---|
| 2025.11.28 | ₩68,447 | ₩68,460 | ₩68,433 | ₩68,460 | +0.02% | 5만 |
|---|
| 2025.11.26 | ₩68,366 | ₩68,447 | ₩68,366 | ₩68,433 | +0.10% | 6.1만 |
|---|
| 2025.11.25 | ₩68,433 | ₩68,540 | ₩68,407 | ₩68,518 | +0.12% | 17.4만 |
|---|
| 2025.11.24 | ₩68,420 | ₩68,674 | ₩68,386 | ₩68,473 | +0.08% | 17.8만 |
|---|
| 2025.11.21 | ₩68,581 | ₩69,009 | ₩68,581 | ₩68,688 | +0.16% | 16만 |
|---|
| 2025.11.20 | ₩68,607 | ₩68,674 | ₩68,540 | ₩68,554 | -0.08% | 11.6만 |
|---|
| 2025.11.19 | ₩68,594 | ₩68,594 | ₩68,514 | ₩68,554 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩68,567 | ₩68,648 | ₩68,495 | ₩68,567 | 0.00% | 9.4만 |
|---|
| 2025.11.17 | ₩68,460 | ₩68,514 | ₩68,447 | ₩68,500 | +0.06% | 6.2만 |
|---|
| 2025.11.14 | ₩68,554 | ₩68,554 | ₩68,460 | ₩68,487 | -0.10% | 10.2만 |
|---|
| 2025.11.13 | ₩68,701 | ₩68,701 | ₩68,326 | ₩68,460 | -0.35% | 12.6만 |
|---|
| 2025.11.12 | ₩68,473 | ₩69,036 | ₩68,473 | ₩68,527 | +0.08% | 12.8만 |
|---|
| 2025.11.11 | ₩68,567 | ₩68,567 | ₩68,500 | ₩68,540 | -0.04% | 7.7만 |
|---|
| 2025.11.10 | ₩68,554 | ₩68,554 | ₩68,473 | ₩68,473 | -0.12% | 15.5만 |
|---|
| 2025.11.07 | ₩68,540 | ₩68,735 | ₩68,326 | ₩68,500 | -0.06% | 16.5만 |
|---|
| 2025.11.06 | ₩68,487 | ₩68,540 | ₩68,340 | ₩68,460 | -0.04% | 21.7만 |
|---|
| 2025.11.05 | ₩68,407 | ₩68,648 | ₩68,407 | ₩68,420 | +0.02% | 18.3만 |
|---|
| 2025.11.04 | ₩68,433 | ₩68,433 | ₩68,366 | ₩68,393 | -0.06% | 17.2만 |
|---|
| 2025.11.03 | ₩68,554 | ₩68,554 | ₩68,366 | ₩68,366 | -0.27% | 19만 |
|---|
| 2025.10.31 | ₩68,447 | ₩68,447 | ₩68,393 | ₩68,407 | -0.06% | 21만 |
|---|
| 2025.10.30 | ₩68,326 | ₩68,447 | ₩68,326 | ₩68,393 | +0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩68,540 | ₩68,540 | ₩68,420 | ₩68,447 | -0.14% | 8.8만 |
|---|
| 2025.10.28 | ₩68,514 | ₩68,514 | ₩68,447 | ₩68,471 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩68,808 | ₩68,835 | ₩68,755 | ₩68,781 | -0.04% | 13.4만 |
|---|
| 2025.10.24 | ₩68,781 | ₩68,795 | ₩68,728 | ₩68,781 | 0.00% | 12만 |
|---|
| 2025.10.23 | ₩68,688 | ₩68,795 | ₩68,688 | ₩68,739 | +0.07% | 13.2만 |
|---|
| 2025.10.22 | ₩68,781 | ₩68,781 | ₩68,607 | ₩68,728 | -0.08% | 25만 |
|---|
| 2025.10.21 | ₩68,795 | ₩68,955 | ₩68,714 | ₩68,714 | -0.12% | 26.5만 |
|---|
| 2025.10.20 | ₩68,781 | ₩68,781 | ₩68,701 | ₩68,714 | -0.10% | 5.9만 |
|---|
| 2025.10.17 | ₩68,661 | ₩68,822 | ₩68,661 | ₩68,714 | +0.08% | 10.7만 |
|---|
| 2025.10.16 | ₩68,688 | ₩68,822 | ₩68,634 | ₩68,714 | +0.04% | 20.7만 |
|---|
| 2025.10.15 | ₩68,728 | ₩68,728 | ₩68,661 | ₩68,674 | -0.08% | 10.3만 |
|---|
| 2025.10.14 | ₩68,634 | ₩68,714 | ₩68,571 | ₩68,670 | +0.05% | 8만 |
|---|
| 2025.10.13 | ₩68,634 | ₩68,915 | ₩68,554 | ₩68,661 | +0.04% | 6.4만 |
|---|
| 2025.10.10 | ₩68,581 | ₩68,621 | ₩68,540 | ₩68,621 | +0.06% | 7.4만 |
|---|