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 | ₩67,111 | ₩67,111 | ₩67,030 | ₩67,070 | -0.06% | 63.8만 |
| 2026.10.08 | ₩67,017 | ₩67,044 | ₩66,977 | ₩67,044 | +0.04% | 33.6만 |
| 2026.10.07 | ₩66,963 | ₩67,057 | ₩66,951 | ₩67,057 | +0.14% | 77.2만 |
| 2026.10.06 | ₩66,990 | ₩67,044 | ₩66,923 | ₩67,010 | +0.03% | 46.6만 |
| 2026.10.05 | ₩66,816 | ₩66,963 | ₩66,816 | ₩66,950 | +0.20% | 24만 |
| 2026.10.02 | ₩66,977 | ₩67,003 | ₩66,923 | ₩66,923 | -0.08% | 31.9만 |
| 2026.10.01 | ₩66,816 | ₩67,003 | ₩66,816 | ₩66,950 | +0.20% | 31.5만 |
| 2026.09.30 | ₩66,896 | ₩66,930 | ₩66,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,869 |
| -0.04% |
| 60.3만 |
| 2026.09.29 | ₩66,869 | ₩66,869 | ₩66,816 | ₩66,869 | 0.00% | 120.9만 |
|---|
| 2026.09.28 | ₩66,789 | ₩66,936 | ₩66,789 | ₩66,896 | +0.16% | 54.6만 |
|---|
| 2026.09.25 | ₩66,936 | ₩66,963 | ₩66,869 | ₩66,950 | +0.02% | 71.7만 |
|---|
| 2026.09.24 | ₩67,218 | ₩67,272 | ₩67,084 | ₩67,191 | -0.04% | 38만 |
|---|
| 2026.09.23 | ₩67,392 | ₩67,392 | ₩67,191 | ₩67,272 | -0.18% | 49.1만 |
|---|
| 2026.09.22 | ₩67,379 | ₩67,433 | ₩67,325 | ₩67,433 | +0.08% | 32.1만 |
|---|
| 2026.09.21 | ₩67,406 | ₩67,406 | ₩67,339 | ₩67,379 | -0.04% | 45.5만 |
|---|
| 2026.09.18 | ₩67,325 | ₩67,365 | ₩67,298 | ₩67,339 | +0.02% | 37.5만 |
|---|
| 2026.09.17 | ₩67,352 | ₩67,446 | ₩67,285 | ₩67,365 | +0.02% | 34.3만 |
|---|
| 2026.09.16 | ₩67,379 | ₩67,406 | ₩67,258 | ₩67,312 | -0.10% | 34만 |
|---|
| 2026.09.15 | ₩67,339 | ₩67,339 | ₩67,285 | ₩67,298 | -0.06% | 23.7만 |
|---|
| 2026.09.14 | ₩67,379 | ₩67,379 | ₩67,285 | ₩67,285 | -0.14% | 48.7만 |
|---|
| 2026.09.11 | ₩67,459 | ₩67,459 | ₩67,339 | ₩67,339 | -0.18% | 28만 |
|---|
| 2026.09.10 | ₩67,513 | ₩67,540 | ₩67,459 | ₩67,500 | -0.02% | 28.5만 |
|---|
| 2026.09.09 | ₩67,593 | ₩67,634 | ₩67,553 | ₩67,634 | +0.06% | 25.4만 |
|---|
| 2026.09.08 | ₩67,674 | ₩67,701 | ₩67,620 | ₩67,661 | -0.02% | 48.2만 |
|---|
| 2026.09.04 | ₩67,795 | ₩67,795 | ₩67,634 | ₩67,687 | -0.16% | 46.4만 |
|---|
| 2026.09.03 | ₩67,674 | ₩67,701 | ₩67,647 | ₩67,687 | +0.02% | 37만 |
|---|
| 2026.09.02 | ₩67,607 | ₩67,620 | ₩67,573 | ₩67,620 | +0.02% | 111만 |
|---|
| 2026.09.01 | ₩67,580 | ₩67,647 | ₩67,580 | ₩67,607 | +0.04% | 39.6만 |
|---|
| 2026.08.31 | ₩67,687 | ₩67,687 | ₩67,634 | ₩67,674 | -0.02% | 16.3만 |
|---|
| 2026.08.28 | ₩67,808 | ₩67,808 | ₩67,620 | ₩67,647 | -0.24% | 21.3만 |
|---|
| 2026.08.27 | ₩67,781 | ₩67,781 | ₩67,714 | ₩67,714 | -0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩67,741 | ₩67,741 | ₩67,647 | ₩67,734 | -0.01% | 21.6만 |
|---|
| 2026.08.25 | ₩68,023 | ₩68,023 | ₩67,962 | ₩68,016 | -0.01% | 15.5만 |
|---|
| 2026.08.24 | ₩67,956 | ₩67,969 | ₩67,918 | ₩67,956 | 0.00% | 11.3만 |
|---|
| 2026.08.21 | ₩67,982 | ₩67,982 | ₩67,915 | ₩67,956 | -0.04% | 37.7만 |
|---|
| 2026.08.20 | ₩67,969 | ₩68,009 | ₩67,942 | ₩68,009 | +0.06% | 20.2만 |
|---|
| 2026.08.19 | ₩67,996 | ₩68,005 | ₩67,956 | ₩67,996 | 0.00% | 22.1만 |
|---|
| 2026.08.18 | ₩67,915 | ₩67,982 | ₩67,902 | ₩67,969 | +0.08% | 20만 |
|---|
| 2026.08.17 | ₩67,996 | ₩67,996 | ₩67,969 | ₩67,982 | -0.02% | 16.1만 |
|---|
| 2026.08.14 | ₩67,996 | ₩67,996 | ₩67,929 | ₩67,969 | -0.04% | 14.1만 |
|---|
| 2026.08.13 | ₩67,969 | ₩67,996 | ₩67,949 | ₩67,996 | +0.04% | 22.9만 |
|---|
| 2026.08.12 | ₩67,902 | ₩67,996 | ₩67,855 | ₩67,915 | +0.02% | 21.6만 |
|---|
| 2026.08.11 | ₩67,835 | ₩67,848 | ₩67,813 | ₩67,848 | +0.02% | 16.7만 |
|---|
| 2026.08.10 | ₩67,848 | ₩67,862 | ₩67,828 | ₩67,855 | +0.01% | 24.4만 |
|---|
| 2026.08.07 | ₩67,889 | ₩67,889 | ₩67,835 | ₩67,855 | -0.05% | 21.5만 |
|---|
| 2026.08.06 | ₩67,835 | ₩67,862 | ₩67,808 | ₩67,862 | +0.04% | 19.2만 |
|---|
| 2026.08.05 | ₩67,835 | ₩67,875 | ₩67,795 | ₩67,875 | +0.06% | 36.7만 |
|---|
| 2026.08.04 | ₩67,768 | ₩67,842 | ₩67,768 | ₩67,821 | +0.08% | 17.8만 |
|---|
| 2026.08.03 | ₩67,714 | ₩67,714 | ₩67,674 | ₩67,701 | -0.02% | 10.1만 |
|---|
| 2026.07.31 | ₩67,674 | ₩67,728 | ₩67,634 | ₩67,721 | +0.07% | 16.8만 |
|---|
| 2026.07.30 | ₩67,754 | ₩67,754 | ₩67,674 | ₩67,701 | -0.08% | 17.6만 |
|---|
| 2026.07.29 | ₩67,593 | ₩67,714 | ₩67,560 | ₩67,687 | +0.14% | 11.7만 |
|---|
| 2026.07.28 | ₩67,607 | ₩67,634 | ₩67,580 | ₩67,620 | +0.02% | 11.5만 |
|---|
| 2026.07.27 | ₩67,862 | ₩67,875 | ₩67,808 | ₩67,835 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩67,862 | ₩67,862 | ₩67,781 | ₩67,832 | -0.04% | 18.1만 |
|---|
| 2026.07.23 | ₩67,848 | ₩67,889 | ₩67,768 | ₩67,821 | -0.04% | 15.6만 |
|---|
| 2026.07.22 | ₩67,862 | ₩67,902 | ₩67,848 | ₩67,902 | +0.06% | 11.2만 |
|---|
| 2026.07.21 | ₩67,929 | ₩67,929 | ₩67,889 | ₩67,929 | 0.00% | 18.9만 |
|---|
| 2026.07.20 | ₩67,982 | ₩67,982 | ₩67,915 | ₩67,942 | -0.06% | 11.8만 |
|---|
| 2026.07.17 | ₩67,915 | ₩67,996 | ₩67,915 | ₩67,982 | +0.10% | 15.9만 |
|---|
| 2026.07.16 | ₩67,929 | ₩68,016 | ₩67,929 | ₩68,016 | +0.13% | 24.6만 |
|---|
| 2026.07.15 | ₩67,942 | ₩67,996 | ₩67,902 | ₩67,982 | +0.06% | 13.7만 |
|---|
| 2026.07.14 | ₩67,835 | ₩67,875 | ₩67,808 | ₩67,811 | -0.04% | 23.5만 |
|---|
| 2026.07.13 | ₩67,848 | ₩67,848 | ₩67,795 | ₩67,821 | -0.04% | 18.9만 |
|---|
| 2026.07.10 | ₩67,862 | ₩67,875 | ₩67,821 | ₩67,835 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩67,915 | ₩67,915 | ₩67,821 | ₩67,824 | -0.13% | 32.3만 |
|---|
| 2026.07.08 | ₩67,795 | ₩67,808 | ₩67,714 | ₩67,768 | -0.04% | 24.1만 |
|---|
| 2026.07.07 | ₩67,862 | ₩67,862 | ₩67,788 | ₩67,821 | -0.06% | 26.9만 |
|---|
| 2026.07.06 | ₩67,915 | ₩67,915 | ₩67,862 | ₩67,889 | -0.04% | 28.9만 |
|---|
| 2026.07.02 | ₩67,821 | ₩67,835 | ₩67,754 | ₩67,808 | -0.02% | 33.9만 |
|---|
| 2026.07.01 | ₩67,741 | ₩67,754 | ₩67,701 | ₩67,734 | -0.01% | 20.2만 |
|---|
| 2026.06.30 | ₩67,848 | ₩67,848 | ₩67,728 | ₩67,736 | -0.17% | 18.1만 |
|---|
| 2026.06.29 | ₩67,795 | ₩67,821 | ₩67,734 | ₩67,808 | +0.02% | 21.9만 |
|---|
| 2026.06.26 | ₩67,795 | ₩67,795 | ₩67,687 | ₩67,701 | -0.14% | 36.3만 |
|---|
| 2026.06.25 | ₩67,741 | ₩67,768 | ₩67,687 | ₩67,728 | -0.02% | 16.1만 |
|---|
| 2026.06.24 | ₩67,969 | ₩67,996 | ₩67,956 | ₩67,956 | -0.02% | 18.1만 |
|---|
| 2026.06.23 | ₩67,875 | ₩67,942 | ₩67,875 | ₩67,929 | +0.08% | 12.9만 |
|---|
| 2026.06.22 | ₩67,929 | ₩67,956 | ₩67,902 | ₩67,929 | 0.00% | 20.5만 |
|---|
| 2026.06.18 | ₩67,996 | ₩67,996 | ₩67,902 | ₩67,956 | -0.06% | 31.5만 |
|---|
| 2026.06.17 | ₩68,023 | ₩68,049 | ₩67,902 | ₩67,902 | -0.18% | 20.4만 |
|---|
| 2026.06.16 | ₩68,036 | ₩68,090 | ₩68,009 | ₩68,076 | +0.06% | 13.8만 |
|---|
| 2026.06.15 | ₩68,090 | ₩68,184 | ₩68,048 | ₩68,090 | 0.00% | 11.8만 |
|---|
| 2026.06.12 | ₩68,023 | ₩68,023 | ₩67,969 | ₩68,003 | -0.03% | 6.9만 |
|---|
| 2026.06.11 | ₩67,875 | ₩68,036 | ₩67,875 | ₩68,029 | +0.23% | 15.1만 |
|---|
| 2026.06.10 | ₩67,915 | ₩67,956 | ₩67,875 | ₩67,902 | -0.02% | 34.6만 |
|---|
| 2026.06.09 | ₩67,902 | ₩68,049 | ₩67,842 | ₩67,887 | -0.02% | 13.4만 |
|---|
| 2026.06.08 | ₩67,929 | ₩67,929 | ₩67,848 | ₩67,862 | -0.10% | 10.9만 |
|---|
| 2026.06.05 | ₩67,875 | ₩67,914 | ₩67,862 | ₩67,862 | -0.02% | 13.2만 |
|---|
| 2026.06.04 | ₩67,902 | ₩67,956 | ₩67,902 | ₩67,942 | +0.06% | 13만 |
|---|
| 2026.06.03 | ₩67,956 | ₩67,956 | ₩67,902 | ₩67,915 | -0.06% | 10.4만 |
|---|
| 2026.06.02 | ₩67,929 | ₩67,969 | ₩67,922 | ₩67,942 | +0.02% | 30.8만 |
|---|
| 2026.06.01 | ₩67,996 | ₩67,996 | ₩67,902 | ₩67,942 | -0.08% | 9.4만 |
|---|
| 2026.05.29 | ₩68,009 | ₩68,009 | ₩67,808 | ₩68,009 | 0.00% | 13만 |
|---|
| 2026.05.28 | ₩68,009 | ₩68,076 | ₩67,902 | ₩67,969 | -0.06% | 15.3만 |
|---|
| 2026.05.27 | ₩67,996 | ₩67,996 | ₩67,915 | ₩67,942 | -0.08% | 16.3만 |
|---|
| 2026.05.26 | ₩67,982 | ₩67,982 | ₩67,876 | ₩67,929 | -0.08% | 16만 |
|---|
| 2026.05.22 | ₩68,157 | ₩68,157 | ₩68,036 | ₩68,103 | -0.08% | 35만 |
|---|
| 2026.05.21 | ₩68,090 | ₩68,103 | ₩68,009 | ₩68,083 | -0.01% | 12.3만 |
|---|
| 2026.05.20 | ₩68,023 | ₩68,130 | ₩67,996 | ₩68,090 | +0.10% | 22.3만 |
|---|
| 2026.05.19 | ₩68,090 | ₩68,090 | ₩67,902 | ₩68,009 | -0.12% | 13.9만 |
|---|
| 2026.05.18 | ₩68,036 | ₩68,076 | ₩68,016 | ₩68,043 | +0.01% | 9.1만 |
|---|
| 2026.05.15 | ₩68,063 | ₩68,070 | ₩67,996 | ₩68,036 | -0.04% | 10.8만 |
|---|
| 2026.05.14 | ₩68,130 | ₩68,170 | ₩68,103 | ₩68,117 | -0.02% | 9.1만 |
|---|
| 2026.05.13 | ₩68,130 | ₩68,170 | ₩68,063 | ₩68,143 | +0.02% | 11.6만 |
|---|
| 2026.05.12 | ₩68,103 | ₩68,117 | ₩68,063 | ₩68,083 | -0.03% | 27.2만 |
|---|
| 2026.05.11 | ₩68,184 | ₩68,210 | ₩68,117 | ₩68,143 | -0.06% | 19.5만 |
|---|
| 2026.05.08 | ₩68,157 | ₩68,217 | ₩68,157 | ₩68,197 | +0.06% | 14.2만 |
|---|
| 2026.05.07 | ₩68,251 | ₩68,251 | ₩68,123 | ₩68,157 | -0.14% | 8.8만 |
|---|
| 2026.05.06 | ₩68,117 | ₩68,192 | ₩68,117 | ₩68,157 | +0.06% | 10.6만 |
|---|
| 2026.05.05 | ₩68,090 | ₩68,117 | ₩67,942 | ₩68,049 | -0.06% | 12.4만 |
|---|
| 2026.05.04 | ₩68,519 | ₩68,519 | ₩67,989 | ₩68,037 | -0.70% | 6.5만 |
|---|
| 2026.05.01 | ₩68,143 | ₩68,163 | ₩68,090 | ₩68,103 | -0.06% | 15.8만 |
|---|
| 2026.04.30 | ₩68,063 | ₩68,090 | ₩67,942 | ₩68,076 | +0.02% | 9.7만 |
|---|
| 2026.04.29 | ₩68,036 | ₩68,076 | ₩67,976 | ₩68,016 | -0.03% | 9.5만 |
|---|
| 2026.04.28 | ₩68,103 | ₩68,143 | ₩68,083 | ₩68,103 | 0.00% | 13.5만 |
|---|
| 2026.04.27 | ₩68,143 | ₩68,170 | ₩68,130 | ₩68,143 | 0.00% | 7.7만 |
|---|
| 2026.04.24 | ₩68,385 | ₩68,445 | ₩68,331 | ₩68,438 | +0.08% | 10.3만 |
|---|
| 2026.04.23 | ₩68,318 | ₩68,353 | ₩68,318 | ₩68,324 | +0.01% | 7.6만 |
|---|
| 2026.04.22 | ₩68,385 | ₩68,385 | ₩68,334 | ₩68,385 | 0.00% | 6.8만 |
|---|
| 2026.04.21 | ₩68,371 | ₩68,371 | ₩68,304 | ₩68,358 | -0.02% | 19.3만 |
|---|
| 2026.04.20 | ₩68,452 | ₩68,452 | ₩68,371 | ₩68,412 | -0.06% | 9.2만 |
|---|
| 2026.04.17 | ₩68,385 | ₩68,438 | ₩68,369 | ₩68,371 | -0.02% | 23만 |
|---|
| 2026.04.16 | ₩68,264 | ₩68,287 | ₩68,224 | ₩68,264 | 0.00% | 18.8만 |
|---|
| 2026.04.15 | ₩68,264 | ₩68,277 | ₩68,210 | ₩68,261 | -0.00% | 11.7만 |
|---|
| 2026.04.14 | ₩68,197 | ₩68,264 | ₩68,197 | ₩68,251 | +0.08% | 13.9만 |
|---|
| 2026.04.13 | ₩68,170 | ₩68,230 | ₩68,157 | ₩68,224 | +0.08% | 13.7만 |
|---|
| 2026.04.10 | ₩68,184 | ₩68,230 | ₩68,150 | ₩68,197 | +0.02% | 13.8만 |
|---|
| 2026.04.09 | ₩68,130 | ₩68,224 | ₩68,122 | ₩68,197 | +0.10% | 9.4만 |
|---|
| 2026.04.08 | ₩68,224 | ₩68,224 | ₩68,036 | ₩68,130 | -0.14% | 9.9만 |
|---|
| 2026.04.07 | ₩68,049 | ₩68,076 | ₩67,969 | ₩68,063 | +0.02% | 51.7만 |
|---|
| 2026.04.06 | ₩67,996 | ₩68,047 | ₩67,996 | ₩68,009 | +0.02% | 10.4만 |
|---|
| 2026.04.02 | ₩67,996 | ₩68,063 | ₩67,989 | ₩68,063 | +0.10% | 30.4만 |
|---|
| 2026.04.01 | ₩68,103 | ₩68,103 | ₩67,976 | ₩68,023 | -0.12% | 14.4만 |
|---|
| 2026.03.31 | ₩67,915 | ₩68,103 | ₩67,835 | ₩68,009 | +0.14% | 14.5만 |
|---|
| 2026.03.30 | ₩67,875 | ₩67,902 | ₩67,795 | ₩67,835 | -0.06% | 16.4만 |
|---|
| 2026.03.27 | ₩67,661 | ₩67,768 | ₩67,661 | ₩67,741 | +0.12% | 13.6만 |
|---|
| 2026.03.26 | ₩67,781 | ₩67,795 | ₩67,620 | ₩67,620 | -0.24% | 20.5만 |
|---|
| 2026.03.25 | ₩68,157 | ₩68,157 | ₩68,103 | ₩68,130 | -0.04% | 11만 |
|---|
| 2026.03.24 | ₩68,130 | ₩68,163 | ₩68,070 | ₩68,090 | -0.06% | 13만 |
|---|
| 2026.03.23 | ₩68,224 | ₩68,237 | ₩68,123 | ₩68,197 | -0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩68,130 | ₩68,143 | ₩68,076 | ₩68,103 | -0.04% | 9.6만 |
|---|
| 2026.03.19 | ₩68,157 | ₩68,412 | ₩68,130 | ₩68,264 | +0.16% | 11.2만 |
|---|
| 2026.03.18 | ₩68,344 | ₩68,385 | ₩68,277 | ₩68,304 | -0.06% | 13.8만 |
|---|
| 2026.03.17 | ₩68,398 | ₩68,438 | ₩68,331 | ₩68,385 | -0.02% | 17.4만 |
|---|
| 2026.03.16 | ₩68,251 | ₩68,351 | ₩68,251 | ₩68,344 | +0.14% | 11.5만 |
|---|
| 2026.03.13 | ₩68,304 | ₩68,318 | ₩68,210 | ₩68,251 | -0.08% | 10.9만 |
|---|
| 2026.03.12 | ₩68,398 | ₩68,398 | ₩68,184 | ₩68,251 | -0.22% | 23.1만 |
|---|
| 2026.03.11 | ₩68,546 | ₩68,546 | ₩68,385 | ₩68,425 | -0.18% | 23.5만 |
|---|
| 2026.03.10 | ₩68,572 | ₩68,572 | ₩68,485 | ₩68,519 | -0.08% | 30.1만 |
|---|
| 2026.03.09 | ₩68,438 | ₩68,586 | ₩68,438 | ₩68,586 | +0.22% | 7.9만 |
|---|
| 2026.03.06 | ₩68,505 | ₩68,572 | ₩68,484 | ₩68,546 | +0.06% | 9.5만 |
|---|
| 2026.03.05 | ₩68,586 | ₩68,586 | ₩68,512 | ₩68,546 | -0.06% | 21.4만 |
|---|
| 2026.03.04 | ₩68,613 | ₩68,613 | ₩68,559 | ₩68,572 | -0.06% | 8.7만 |
|---|
| 2026.03.03 | ₩68,519 | ₩68,653 | ₩68,483 | ₩68,613 | +0.14% | 12.9만 |
|---|
| 2026.03.02 | ₩68,666 | ₩68,666 | ₩68,626 | ₩68,660 | -0.01% | 22.3만 |
|---|
| 2026.02.27 | ₩68,666 | ₩68,720 | ₩68,666 | ₩68,701 | +0.05% | 8.6만 |
|---|
| 2026.02.26 | ₩68,680 | ₩68,693 | ₩68,613 | ₩68,693 | +0.02% | 19.5만 |
|---|
| 2026.02.25 | ₩68,720 | ₩68,720 | ₩68,640 | ₩68,707 | -0.02% | 8.2만 |
|---|
| 2026.02.24 | ₩68,653 | ₩68,680 | ₩68,653 | ₩68,680 | +0.04% | 24.8만 |
|---|
| 2026.02.23 | ₩68,868 | ₩68,935 | ₩68,868 | ₩68,928 | +0.09% | 22.2만 |
|---|
| 2026.02.20 | ₩68,961 | ₩68,961 | ₩68,868 | ₩68,894 | -0.10% | 43.8만 |
|---|
| 2026.02.19 | ₩68,961 | ₩69,055 | ₩68,854 | ₩68,948 | -0.02% | 23.1만 |
|---|
| 2026.02.18 | ₩68,935 | ₩68,935 | ₩68,859 | ₩68,894 | -0.06% | 41.3만 |
|---|
| 2026.02.17 | ₩68,961 | ₩68,961 | ₩68,894 | ₩68,948 | -0.02% | 52.1만 |
|---|
| 2026.02.13 | ₩68,881 | ₩68,921 | ₩68,854 | ₩68,921 | +0.06% | 16.7만 |
|---|
| 2026.02.12 | ₩68,894 | ₩68,968 | ₩68,807 | ₩68,868 | -0.04% | 18만 |
|---|
| 2026.02.11 | ₩68,787 | ₩68,881 | ₩68,787 | ₩68,827 | +0.06% | 14.4만 |
|---|
| 2026.02.10 | ₩68,868 | ₩68,868 | ₩68,834 | ₩68,841 | -0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩68,827 | ₩68,827 | ₩68,800 | ₩68,800 | -0.04% | 18만 |
|---|
| 2026.02.06 | ₩68,774 | ₩68,814 | ₩68,760 | ₩68,760 | -0.02% | 24.5만 |
|---|
| 2026.02.05 | ₩68,774 | ₩68,800 | ₩68,740 | ₩68,747 | -0.04% | 15.7만 |
|---|
| 2026.02.04 | ₩68,733 | ₩68,733 | ₩68,686 | ₩68,707 | -0.04% | 23.5만 |
|---|
| 2026.02.03 | ₩68,707 | ₩68,720 | ₩68,653 | ₩68,707 | 0.00% | 26.1만 |
|---|
| 2026.02.02 | ₩68,733 | ₩68,733 | ₩68,693 | ₩68,720 | -0.02% | 13.7만 |
|---|
| 2026.01.30 | ₩68,720 | ₩68,747 | ₩68,680 | ₩68,747 | +0.04% | 23.7만 |
|---|
| 2026.01.29 | ₩68,733 | ₩68,733 | ₩68,666 | ₩68,686 | -0.07% | 12.3만 |
|---|
| 2026.01.28 | ₩68,707 | ₩68,707 | ₩68,619 | ₩68,653 | -0.08% | 18.5만 |
|---|
| 2026.01.27 | ₩68,800 | ₩68,800 | ₩68,599 | ₩68,599 | -0.29% | 14.2만 |
|---|
| 2026.01.26 | ₩68,854 | ₩68,868 | ₩68,845 | ₩68,868 | +0.02% | 16.9만 |
|---|
| 2026.01.23 | ₩68,827 | ₩68,868 | ₩68,787 | ₩68,822 | -0.01% | 53.6만 |
|---|
| 2026.01.22 | ₩68,868 | ₩68,868 | ₩68,774 | ₩68,787 | -0.12% | 14.3만 |
|---|
| 2026.01.21 | ₩68,760 | ₩68,814 | ₩68,760 | ₩68,800 | +0.06% | 25만 |
|---|
| 2026.01.20 | ₩68,854 | ₩68,854 | ₩68,760 | ₩68,774 | -0.12% | 17.3만 |
|---|
| 2026.01.16 | ₩68,827 | ₩68,827 | ₩68,747 | ₩68,747 | -0.12% | 32.3만 |
|---|
| 2026.01.15 | ₩68,881 | ₩68,881 | ₩68,747 | ₩68,794 | -0.13% | 37.2만 |
|---|
| 2026.01.14 | ₩68,841 | ₩68,841 | ₩68,787 | ₩68,814 | -0.04% | 17.5만 |
|---|
| 2026.01.13 | ₩68,774 | ₩68,783 | ₩68,739 | ₩68,747 | -0.04% | 13.4만 |
|---|
| 2026.01.12 | ₩68,707 | ₩68,760 | ₩68,707 | ₩68,720 | +0.02% | 22.9만 |
|---|
| 2026.01.09 | ₩68,787 | ₩68,787 | ₩68,680 | ₩68,680 | -0.16% | 14.3만 |
|---|
| 2026.01.08 | ₩68,733 | ₩68,935 | ₩68,680 | ₩68,760 | +0.04% | 31.4만 |
|---|
| 2026.01.07 | ₩68,760 | ₩68,760 | ₩68,668 | ₩68,686 | -0.11% | 14.2만 |
|---|
| 2026.01.06 | ₩68,680 | ₩68,733 | ₩68,666 | ₩68,700 | +0.03% | 9.9만 |
|---|
| 2026.01.05 | ₩68,733 | ₩68,733 | ₩68,693 | ₩68,733 | 0.00% | 6.4만 |
|---|
| 2026.01.02 | ₩68,680 | ₩68,680 | ₩68,586 | ₩68,633 | -0.07% | 13.7만 |
|---|
| 2025.12.31 | ₩68,653 | ₩68,693 | ₩68,613 | ₩68,645 | -0.01% | 12.8만 |
|---|
| 2025.12.30 | ₩68,626 | ₩68,666 | ₩68,605 | ₩68,653 | +0.04% | 6.6만 |
|---|
| 2025.12.29 | ₩68,640 | ₩68,640 | ₩68,586 | ₩68,599 | -0.06% | 10.8만 |
|---|
| 2025.12.26 | ₩68,559 | ₩68,599 | ₩68,559 | ₩68,586 | +0.04% | 3.6만 |
|---|
| 2025.12.24 | ₩68,505 | ₩68,599 | ₩68,505 | ₩68,579 | +0.11% | 5만 |
|---|
| 2025.12.23 | ₩68,452 | ₩68,854 | ₩68,452 | ₩68,653 | +0.29% | 29.9만 |
|---|
| 2025.12.22 | ₩68,492 | ₩68,586 | ₩68,492 | ₩68,586 | +0.14% | 23.1만 |
|---|
| 2025.12.19 | ₩68,519 | ₩68,532 | ₩68,492 | ₩68,492 | -0.04% | 8.4만 |
|---|
| 2025.12.18 | ₩68,505 | ₩68,532 | ₩68,479 | ₩68,526 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩68,747 | ₩68,774 | ₩68,720 | ₩68,756 | +0.01% | 9.6만 |
|---|
| 2025.12.16 | ₩68,733 | ₩69,109 | ₩68,693 | ₩68,760 | +0.04% | 16.4만 |
|---|
| 2025.12.15 | ₩68,707 | ₩68,733 | ₩68,693 | ₩68,720 | +0.02% | 8.4만 |
|---|
| 2025.12.12 | ₩68,653 | ₩68,666 | ₩68,613 | ₩68,653 | 0.00% | 12.8만 |
|---|
| 2025.12.11 | ₩68,666 | ₩68,674 | ₩68,640 | ₩68,664 | -0.00% | 21.1만 |
|---|
| 2025.12.10 | ₩68,532 | ₩68,760 | ₩68,505 | ₩68,653 | +0.18% | 17.2만 |
|---|
| 2025.12.09 | ₩68,559 | ₩68,720 | ₩68,519 | ₩68,546 | -0.02% | 23.7만 |
|---|
| 2025.12.08 | ₩68,626 | ₩68,626 | ₩68,546 | ₩68,613 | -0.02% | 7만 |
|---|
| 2025.12.05 | ₩68,640 | ₩68,640 | ₩68,559 | ₩68,586 | -0.08% | 8.9만 |
|---|
| 2025.12.04 | ₩68,653 | ₩68,760 | ₩68,586 | ₩68,680 | +0.04% | 20.2만 |
|---|
| 2025.12.03 | ₩68,640 | ₩68,640 | ₩68,593 | ₩68,623 | -0.02% | 15.4만 |
|---|
| 2025.12.02 | ₩68,572 | ₩68,666 | ₩68,178 | ₩68,566 | -0.01% | 10.1만 |
|---|
| 2025.12.01 | ₩68,492 | ₩68,567 | ₩68,492 | ₩68,546 | +0.08% | 4.8만 |
|---|
| 2025.11.28 | ₩68,572 | ₩68,586 | ₩68,559 | ₩68,586 | +0.02% | 5만 |
|---|
| 2025.11.26 | ₩68,492 | ₩68,572 | ₩68,492 | ₩68,559 | +0.10% | 6.1만 |
|---|
| 2025.11.25 | ₩68,559 | ₩68,666 | ₩68,532 | ₩68,644 | +0.12% | 17.4만 |
|---|
| 2025.11.24 | ₩68,546 | ₩68,800 | ₩68,512 | ₩68,599 | +0.08% | 17.8만 |
|---|
| 2025.11.21 | ₩68,707 | ₩69,136 | ₩68,707 | ₩68,814 | +0.16% | 16만 |
|---|
| 2025.11.20 | ₩68,733 | ₩68,800 | ₩68,666 | ₩68,680 | -0.08% | 11.6만 |
|---|
| 2025.11.19 | ₩68,720 | ₩68,720 | ₩68,640 | ₩68,680 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩68,693 | ₩68,774 | ₩68,621 | ₩68,693 | 0.00% | 9.4만 |
|---|
| 2025.11.17 | ₩68,586 | ₩68,640 | ₩68,572 | ₩68,626 | +0.06% | 6.2만 |
|---|
| 2025.11.14 | ₩68,680 | ₩68,680 | ₩68,586 | ₩68,613 | -0.10% | 10.2만 |
|---|
| 2025.11.13 | ₩68,827 | ₩68,827 | ₩68,452 | ₩68,586 | -0.35% | 12.6만 |
|---|
| 2025.11.12 | ₩68,599 | ₩69,163 | ₩68,599 | ₩68,653 | +0.08% | 12.8만 |
|---|
| 2025.11.11 | ₩68,693 | ₩68,693 | ₩68,626 | ₩68,666 | -0.04% | 7.7만 |
|---|
| 2025.11.10 | ₩68,680 | ₩68,680 | ₩68,599 | ₩68,599 | -0.12% | 15.5만 |
|---|
| 2025.11.07 | ₩68,666 | ₩68,861 | ₩68,452 | ₩68,626 | -0.06% | 16.5만 |
|---|
| 2025.11.06 | ₩68,613 | ₩68,666 | ₩68,465 | ₩68,586 | -0.04% | 21.7만 |
|---|
| 2025.11.05 | ₩68,532 | ₩68,774 | ₩68,532 | ₩68,546 | +0.02% | 18.3만 |
|---|
| 2025.11.04 | ₩68,559 | ₩68,559 | ₩68,492 | ₩68,519 | -0.06% | 17.2만 |
|---|
| 2025.11.03 | ₩68,680 | ₩68,680 | ₩68,492 | ₩68,492 | -0.27% | 19만 |
|---|
| 2025.10.31 | ₩68,572 | ₩68,572 | ₩68,519 | ₩68,532 | -0.06% | 21만 |
|---|
| 2025.10.30 | ₩68,452 | ₩68,572 | ₩68,452 | ₩68,519 | +0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩68,666 | ₩68,666 | ₩68,546 | ₩68,572 | -0.14% | 8.8만 |
|---|
| 2025.10.28 | ₩68,640 | ₩68,640 | ₩68,572 | ₩68,597 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩68,935 | ₩68,961 | ₩68,881 | ₩68,908 | -0.04% | 13.4만 |
|---|
| 2025.10.24 | ₩68,908 | ₩68,921 | ₩68,854 | ₩68,908 | 0.00% | 12만 |
|---|
| 2025.10.23 | ₩68,814 | ₩68,921 | ₩68,814 | ₩68,865 | +0.07% | 13.2만 |
|---|
| 2025.10.22 | ₩68,908 | ₩68,908 | ₩68,733 | ₩68,854 | -0.08% | 25만 |
|---|
| 2025.10.21 | ₩68,921 | ₩69,082 | ₩68,841 | ₩68,841 | -0.12% | 26.5만 |
|---|
| 2025.10.20 | ₩68,908 | ₩68,908 | ₩68,827 | ₩68,841 | -0.10% | 5.9만 |
|---|
| 2025.10.17 | ₩68,787 | ₩68,948 | ₩68,787 | ₩68,841 | +0.08% | 10.7만 |
|---|
| 2025.10.16 | ₩68,814 | ₩68,948 | ₩68,760 | ₩68,841 | +0.04% | 20.7만 |
|---|
| 2025.10.15 | ₩68,854 | ₩68,854 | ₩68,787 | ₩68,800 | -0.08% | 10.3만 |
|---|
| 2025.10.14 | ₩68,760 | ₩68,841 | ₩68,697 | ₩68,796 | +0.05% | 8만 |
|---|
| 2025.10.13 | ₩68,760 | ₩69,042 | ₩68,680 | ₩68,787 | +0.04% | 6.4만 |
|---|
| 2025.10.10 | ₩68,707 | ₩68,747 | ₩68,666 | ₩68,747 | +0.06% | 7.4만 |
|---|