시장 데이터를 불러오는 중
전체 종목
First Trust S-Network Streaming and Gaming ETF 과거 주가
First Trust S-Network Streaming and Gaming ETF · BNGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust S-Network Streaming and Gaming ETF · BNGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 100 |
| 2026.10.08 | ₩41,740 | ₩41,740 | ₩41,740 | ₩41,740 | 0.00% | 100 |
| 2026.10.07 | ₩40,938 | ₩41,328 | ₩40,938 | ₩41,328 | +0.95% | 200 |
| 2026.10.06 | ₩41,341 | ₩41,341 | ₩41,326 | ₩41,326 | -0.04% | 500 |
| 2026.10.05 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 100 |
| 2026.10.02 | ₩40,939 | ₩40,939 | ₩40,939 | ₩40,939 | 0.00% | 100 |
| 2026.10.01 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 200 |
| 2026.09.30 | ₩41,125 | ₩41,125 | ₩41,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,057 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,226 | ₩41,226 | ₩40,946 | ₩40,946 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,423 | ₩41,423 | ₩41,273 | ₩41,287 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,782 | ₩41,782 | ₩41,634 | ₩41,676 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,224 | ₩42,236 | ₩42,043 | ₩42,157 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,505 | ₩42,551 | ₩42,505 | ₩42,546 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,993 | ₩42,993 | ₩42,993 | ₩42,993 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,626 | ₩42,928 | ₩42,626 | ₩42,928 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,918 | ₩42,918 | ₩42,918 | ₩42,918 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,631 | ₩43,631 | ₩43,524 | ₩43,548 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩44,022 | ₩44,022 | ₩44,022 | ₩44,022 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,108 | ₩43,225 | ₩43,095 | ₩43,225 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,677 | ₩42,677 | ₩42,677 | ₩42,677 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,581 | ₩43,581 | ₩43,581 | ₩43,581 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,430 | ₩43,490 | ₩43,430 | ₩43,478 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩43,165 | ₩43,165 | ₩43,165 | ₩43,165 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,966 | ₩43,966 | ₩43,934 | ₩43,934 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,441 | ₩43,441 | ₩43,441 | ₩43,441 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,970 | ₩43,970 | ₩43,970 | ₩43,970 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,128 | ₩44,135 | ₩44,128 | ₩44,135 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩44,092 | ₩44,092 | ₩44,092 | ₩44,092 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,100 | ₩44,100 | ₩44,100 | ₩44,100 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,626 | ₩43,626 | ₩43,626 | ₩43,626 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,795 | ₩43,795 | ₩43,795 | ₩43,795 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,317 | ₩44,317 | ₩44,317 | ₩44,317 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,948 | ₩43,415 | ₩42,948 | ₩43,415 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,242 | ₩43,242 | ₩43,200 | ₩43,200 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,604 | ₩43,604 | ₩43,559 | ₩43,559 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,732 | ₩43,732 | ₩43,732 | ₩43,732 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,135 | ₩43,556 | ₩43,135 | ₩43,556 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,591 | ₩42,591 | ₩42,591 | ₩42,591 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,121 | ₩42,121 | ₩42,121 | ₩42,121 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,599 | ₩42,613 | ₩42,599 | ₩42,613 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,516 | ₩42,516 | ₩42,516 | ₩42,516 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,264 | ₩42,350 | ₩42,252 | ₩42,350 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,921 | ₩43,309 | ₩42,921 | ₩43,277 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,242 | ₩43,308 | ₩43,242 | ₩43,308 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,854 | ₩42,854 | ₩42,723 | ₩42,723 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,884 | ₩41,884 | ₩41,884 | ₩41,884 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,742 | ₩40,742 | ₩40,742 | ₩40,742 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,438 | ₩40,438 | ₩40,438 | ₩40,438 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,829 | ₩41,829 | ₩41,809 | ₩41,809 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,505 | ₩42,505 | ₩42,170 | ₩42,240 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,862 | ₩41,919 | ₩41,862 | ₩41,919 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,613 | ₩42,733 | ₩42,452 | ₩42,555 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,465 | ₩42,680 | ₩42,204 | ₩42,307 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,284 | ₩42,284 | ₩42,211 | ₩42,219 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,345 | ₩42,345 | ₩42,345 | ₩42,345 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,237 | ₩42,312 | ₩42,237 | ₩42,312 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩42,077 | ₩42,436 | ₩42,077 | ₩42,436 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,420 | ₩41,613 | ₩41,420 | ₩41,613 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,286 | ₩41,286 | ₩41,072 | ₩41,116 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,307 | ₩41,307 | ₩41,307 | ₩41,307 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,294 | ₩40,422 | ₩40,160 | ₩40,422 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,306 | ₩40,306 | ₩40,306 | ₩40,306 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,365 | ₩41,365 | ₩41,365 | ₩41,365 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,143 | ₩41,143 | ₩41,143 | ₩41,143 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,809 | ₩41,920 | ₩41,634 | ₩41,920 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,893 | ₩41,893 | ₩41,893 | ₩41,893 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,527 | ₩41,805 | ₩41,527 | ₩41,805 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,695 | ₩40,695 | ₩40,695 | ₩40,695 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,420 | ₩41,527 | ₩41,420 | ₩41,510 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,286 | ₩41,387 | ₩41,261 | ₩41,261 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩42,079 | ₩42,079 | ₩42,079 | ₩42,079 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,447 | ₩42,187 | ₩41,447 | ₩42,187 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,521 | ₩41,521 | ₩41,291 | ₩41,291 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,871 | ₩41,392 | ₩40,871 | ₩41,392 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,164 | ₩41,164 | ₩41,164 | ₩41,164 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩41,058 | ₩41,460 | ₩41,058 | ₩41,460 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,273 | ₩41,273 | ₩41,242 | ₩41,242 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,817 | ₩40,836 | ₩40,817 | ₩40,836 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,246 | ₩41,246 | ₩41,098 | ₩41,240 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,232 | ₩41,232 | ₩41,068 | ₩41,068 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,340 | ₩41,340 | ₩41,286 | ₩41,286 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩41,045 | ₩41,155 | ₩41,045 | ₩41,155 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,617 | ₩41,617 | ₩41,617 | ₩41,617 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,058 | ₩41,058 | ₩41,042 | ₩41,042 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,346 | ₩41,353 | ₩41,186 | ₩41,211 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,373 | ₩41,373 | ₩41,373 | ₩41,373 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,613 | ₩41,613 | ₩41,613 | ₩41,613 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,065 | ₩41,110 | ₩41,065 | ₩41,110 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩41,125 | ₩41,200 | ₩41,125 | ₩41,200 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,963 | ₩41,963 | ₩41,874 | ₩41,874 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,425 | ₩42,531 | ₩42,425 | ₩42,531 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,593 | ₩42,593 | ₩42,513 | ₩42,513 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩43,162 | ₩43,461 | ₩43,162 | ₩43,461 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,732 | ₩43,732 | ₩43,421 | ₩43,421 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩43,182 | ₩43,368 | ₩43,182 | ₩43,368 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,780 | ₩42,854 | ₩42,780 | ₩42,814 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩42,077 | ₩42,077 | ₩42,077 | ₩42,077 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,817 | ₩41,533 | ₩40,817 | ₩41,533 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,223 | ₩41,223 | ₩41,223 | ₩41,223 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩42,063 | ₩42,063 | ₩41,752 | ₩41,752 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,643 | ₩40,989 | ₩40,643 | ₩40,989 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,871 | ₩40,959 | ₩40,871 | ₩40,959 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩41,011 | ₩41,011 | ₩40,938 | ₩40,938 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,536 | ₩40,712 | ₩40,536 | ₩40,712 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,571 | ₩39,571 | ₩39,382 | ₩39,382 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,611 | ₩39,611 | ₩39,450 | ₩39,490 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,375 | ₩40,375 | ₩39,758 | ₩39,906 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,938 | ₩40,938 | ₩40,715 | ₩40,715 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,978 | ₩41,045 | ₩40,851 | ₩40,851 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,742 | ₩41,742 | ₩41,574 | ₩41,574 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩41,045 | ₩41,045 | ₩40,549 | ₩40,549 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,206 | ₩41,550 | ₩41,045 | ₩41,550 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,783 | ₩41,783 | ₩41,783 | ₩41,783 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,948 | ₩43,149 | ₩42,597 | ₩42,597 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩43,082 | ₩43,082 | ₩43,041 | ₩43,041 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,988 | ₩42,988 | ₩42,560 | ₩42,560 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,755 | ₩42,755 | ₩42,646 | ₩42,646 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩43,082 | ₩43,202 | ₩43,082 | ₩43,146 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩43,122 | ₩43,644 | ₩43,122 | ₩43,249 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,713 | ₩43,196 | ₩42,713 | ₩43,196 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,914 | ₩42,972 | ₩42,894 | ₩42,972 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,666 | ₩42,926 | ₩42,666 | ₩42,926 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,529 | ₩43,531 | ₩43,517 | ₩43,528 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,969 | ₩42,668 | ₩41,969 | ₩42,668 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,787 | ₩43,027 | ₩42,787 | ₩43,027 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,336 | ₩43,447 | ₩43,279 | ₩43,447 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,981 | ₩43,338 | ₩42,894 | ₩43,338 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,345 | ₩42,733 | ₩42,345 | ₩42,733 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,231 | ₩42,326 | ₩42,231 | ₩42,326 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,885 | ₩41,885 | ₩41,885 | ₩41,885 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,050 | ₩42,532 | ₩42,050 | ₩42,523 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,162 | ₩43,182 | ₩43,028 | ₩43,044 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,197 | ₩42,613 | ₩42,197 | ₩42,489 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,358 | ₩42,492 | ₩42,264 | ₩42,353 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩43,001 | ₩43,001 | ₩42,680 | ₩42,798 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,395 | ₩44,690 | ₩44,395 | ₩44,577 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,998 | ₩45,775 | ₩44,998 | ₩45,397 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,502 | ₩44,692 | ₩44,455 | ₩44,692 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,484 | ₩43,886 | ₩43,484 | ₩43,886 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,537 | ₩43,537 | ₩43,149 | ₩43,149 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,355 | ₩44,603 | ₩44,345 | ₩44,345 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩45,090 | ₩45,098 | ₩44,649 | ₩45,098 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,351 | ₩46,394 | ₩46,351 | ₩46,394 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,901 | ₩46,901 | ₩46,595 | ₩46,595 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,758 | ₩47,939 | ₩47,758 | ₩47,939 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,402 | ₩48,568 | ₩48,402 | ₩48,459 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,455 | ₩48,479 | ₩48,241 | ₩48,479 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,749 | ₩48,749 | ₩48,696 | ₩48,735 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,592 | ₩48,592 | ₩48,592 | ₩48,592 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,356 | ₩48,356 | ₩48,356 | ₩48,356 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,973 | ₩48,344 | ₩47,973 | ₩48,344 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,582 | ₩48,743 | ₩48,392 | ₩48,392 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,527 | ₩49,527 | ₩49,384 | ₩49,384 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩50,063 | ₩50,117 | ₩49,943 | ₩50,011 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩50,063 | ₩50,063 | ₩49,924 | ₩49,924 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,318 | ₩50,424 | ₩50,097 | ₩50,157 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,291 | ₩50,693 | ₩50,291 | ₩50,680 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩50,184 | ₩50,197 | ₩50,130 | ₩50,177 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩50,150 | ₩50,205 | ₩50,077 | ₩50,205 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,425 | ₩50,425 | ₩50,150 | ₩50,150 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,914 | ₩51,037 | ₩50,814 | ₩50,889 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩51,028 | ₩51,327 | ₩50,895 | ₩51,327 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,921 | ₩50,921 | ₩50,635 | ₩50,635 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,452 | ₩50,519 | ₩50,316 | ₩50,316 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,680 | ₩50,680 | ₩50,680 | ₩50,680 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,572 | ₩50,572 | ₩50,572 | ₩50,572 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,653 | ₩50,787 | ₩50,653 | ₩50,787 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,626 | ₩50,626 | ₩50,519 | ₩50,619 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,406 | ₩50,531 | ₩50,406 | ₩50,531 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,568 | ₩50,568 | ₩50,505 | ₩50,505 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,492 | ₩50,613 | ₩50,311 | ₩50,311 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,398 | ₩50,398 | ₩49,902 | ₩50,010 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,385 | ₩50,588 | ₩50,385 | ₩50,588 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,783 | ₩50,783 | ₩50,783 | ₩50,783 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩51,162 | ₩51,336 | ₩51,001 | ₩51,019 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,465 | ₩51,465 | ₩51,465 | ₩51,465 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,336 | ₩51,336 | ₩51,276 | ₩51,276 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩51,165 | ₩51,289 | ₩51,165 | ₩51,289 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,229 | ₩51,229 | ₩51,031 | ₩51,218 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,988 | ₩50,988 | ₩50,788 | ₩50,913 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,519 | ₩50,615 | ₩50,519 | ₩50,615 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,532 | ₩50,635 | ₩50,532 | ₩50,615 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,840 | ₩51,025 | ₩50,840 | ₩51,025 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,602 | ₩51,095 | ₩50,602 | ₩51,041 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩51,005 | ₩51,005 | ₩51,005 | ₩51,005 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,036 | ₩50,501 | ₩50,036 | ₩50,501 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,969 | ₩50,157 | ₩49,969 | ₩50,157 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,648 | ₩49,866 | ₩49,648 | ₩49,866 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩49,005 | ₩49,342 | ₩49,005 | ₩49,342 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,989 | ₩49,989 | ₩48,617 | ₩48,617 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,728 | ₩49,884 | ₩49,474 | ₩49,528 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,581 | ₩49,973 | ₩49,369 | ₩49,973 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,224 | ₩50,224 | ₩49,634 | ₩49,756 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,505 | ₩50,639 | ₩50,505 | ₩50,617 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,269 | ₩51,423 | ₩50,512 | ₩50,629 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,475 | ₩52,475 | ₩51,912 | ₩52,166 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩52,100 | ₩52,251 | ₩52,100 | ₩52,251 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,745 | ₩52,087 | ₩51,644 | ₩51,981 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,726 | ₩50,840 | ₩50,532 | ₩50,793 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,813 | ₩51,813 | ₩51,376 | ₩51,405 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,529 | ₩52,529 | ₩51,651 | ₩51,753 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,517 | ₩51,517 | ₩51,517 | ₩51,517 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,406 | ₩52,406 | ₩51,899 | ₩52,158 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩52,167 | ₩52,289 | ₩52,167 | ₩52,289 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,640 | ₩51,640 | ₩51,640 | ₩51,640 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,896 | ₩53,159 | ₩52,593 | ₩52,747 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,413 | ₩53,413 | ₩53,011 | ₩53,051 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,258 | ₩53,574 | ₩53,258 | ₩53,310 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,266 | ₩53,293 | ₩52,921 | ₩52,921 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,234 | ₩53,467 | ₩53,234 | ₩53,299 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩53,038 | ₩53,065 | ₩52,803 | ₩52,963 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,601 | ₩53,721 | ₩53,601 | ₩53,721 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩53,193 | ₩53,193 | ₩53,193 | ₩53,193 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,368 | ₩52,868 | ₩52,368 | ₩52,868 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,239 | ₩53,333 | ₩52,678 | ₩52,749 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,514 | ₩53,561 | ₩53,306 | ₩53,472 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩52,060 | ₩53,132 | ₩52,060 | ₩52,707 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,911 | ₩53,037 | ₩52,802 | ₩52,802 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,630 | ₩53,630 | ₩51,899 | ₩52,018 | -3.01% | 1.5천 |
|---|