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 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 100 |
| 2026.10.08 | ₩41,614 | ₩41,614 | ₩41,614 | ₩41,614 | 0.00% | 100 |
| 2026.10.07 | ₩40,814 | ₩41,203 | ₩40,814 | ₩41,203 | +0.95% | 200 |
| 2026.10.06 | ₩41,216 | ₩41,216 | ₩41,202 | ₩41,202 | -0.04% | 500 |
| 2026.10.05 | ₩41,151 | ₩41,151 | ₩41,151 | ₩41,151 | 0.00% | 100 |
| 2026.10.02 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
| 2026.10.01 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 200 |
| 2026.09.30 | ₩41,001 | ₩41,001 | ₩40,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,933 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,101 | ₩41,101 | ₩40,822 | ₩40,822 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,298 | ₩41,298 | ₩41,148 | ₩41,163 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,656 | ₩41,656 | ₩41,509 | ₩41,550 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,097 | ₩42,109 | ₩41,916 | ₩42,030 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,377 | ₩42,423 | ₩42,377 | ₩42,417 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,864 | ₩42,864 | ₩42,864 | ₩42,864 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,498 | ₩42,798 | ₩42,498 | ₩42,798 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,500 | ₩43,500 | ₩43,393 | ₩43,417 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩43,890 | ₩43,890 | ₩43,890 | ₩43,890 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,978 | ₩43,095 | ₩42,965 | ₩43,095 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,498 | ₩42,498 | ₩42,498 | ₩42,498 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,548 | ₩42,548 | ₩42,548 | ₩42,548 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,650 | ₩43,650 | ₩43,650 | ₩43,650 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,299 | ₩43,359 | ₩43,299 | ₩43,347 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,834 | ₩43,834 | ₩43,801 | ₩43,801 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,838 | ₩43,838 | ₩43,838 | ₩43,838 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,995 | ₩44,002 | ₩43,995 | ₩44,002 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩43,959 | ₩43,959 | ₩43,959 | ₩43,959 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,620 | ₩43,620 | ₩43,620 | ₩43,620 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,967 | ₩43,967 | ₩43,967 | ₩43,967 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,494 | ₩43,494 | ₩43,494 | ₩43,494 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,662 | ₩43,662 | ₩43,662 | ₩43,662 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,184 | ₩44,184 | ₩44,184 | ₩44,184 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,818 | ₩43,284 | ₩42,818 | ₩43,284 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,112 | ₩43,112 | ₩43,069 | ₩43,069 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,473 | ₩43,473 | ₩43,427 | ₩43,427 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,600 | ₩43,600 | ₩43,600 | ₩43,600 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,005 | ₩43,425 | ₩43,005 | ₩43,425 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,463 | ₩42,463 | ₩42,463 | ₩42,463 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,471 | ₩42,484 | ₩42,471 | ₩42,484 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,137 | ₩42,222 | ₩42,125 | ₩42,222 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,791 | ₩43,179 | ₩42,791 | ₩43,147 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,112 | ₩43,178 | ₩43,112 | ₩43,178 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,725 | ₩42,725 | ₩42,594 | ₩42,594 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,757 | ₩41,757 | ₩41,757 | ₩41,757 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,619 | ₩40,619 | ₩40,619 | ₩40,619 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,316 | ₩40,316 | ₩40,316 | ₩40,316 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,854 | ₩40,854 | ₩40,854 | ₩40,854 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,703 | ₩41,703 | ₩41,683 | ₩41,683 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,377 | ₩42,377 | ₩42,043 | ₩42,113 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,736 | ₩41,792 | ₩41,736 | ₩41,792 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,280 | ₩42,280 | ₩42,280 | ₩42,280 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,484 | ₩42,604 | ₩42,324 | ₩42,427 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩41,990 | ₩41,990 | ₩41,990 | ₩41,990 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,337 | ₩42,551 | ₩42,077 | ₩42,180 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,157 | ₩42,157 | ₩42,083 | ₩42,091 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,177 | ₩42,177 | ₩42,177 | ₩42,177 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,110 | ₩42,185 | ₩42,110 | ₩42,185 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩41,950 | ₩42,308 | ₩41,950 | ₩42,308 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,867 | ₩41,867 | ₩41,867 | ₩41,867 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,295 | ₩41,488 | ₩41,295 | ₩41,488 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,162 | ₩41,162 | ₩40,948 | ₩40,992 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,183 | ₩41,183 | ₩41,183 | ₩41,183 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,173 | ₩40,300 | ₩40,039 | ₩40,300 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,572 | ₩39,572 | ₩39,572 | ₩39,572 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,412 | ₩40,412 | ₩40,412 | ₩40,412 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,240 | ₩41,240 | ₩41,240 | ₩41,240 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,606 | ₩41,606 | ₩41,606 | ₩41,606 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,683 | ₩41,793 | ₩41,509 | ₩41,793 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,767 | ₩41,767 | ₩41,767 | ₩41,767 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,402 | ₩41,679 | ₩41,402 | ₩41,679 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,969 | ₩40,969 | ₩40,969 | ₩40,969 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,295 | ₩41,402 | ₩41,295 | ₩41,385 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,162 | ₩41,262 | ₩41,136 | ₩41,136 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,322 | ₩42,059 | ₩41,322 | ₩42,059 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,395 | ₩41,395 | ₩41,167 | ₩41,167 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,747 | ₩41,267 | ₩40,747 | ₩41,267 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩41,000 | ₩41,000 | ₩41,000 | ₩41,000 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,040 | ₩41,040 | ₩41,040 | ₩41,040 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩40,934 | ₩41,335 | ₩40,934 | ₩41,335 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,148 | ₩41,148 | ₩41,117 | ₩41,117 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,117 | ₩41,117 | ₩41,117 | ₩41,117 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,694 | ₩40,713 | ₩40,694 | ₩40,713 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,121 | ₩41,121 | ₩40,975 | ₩41,116 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,108 | ₩41,108 | ₩40,944 | ₩40,944 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,215 | ₩41,215 | ₩41,162 | ₩41,162 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩40,921 | ₩41,031 | ₩40,921 | ₩41,031 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,934 | ₩40,934 | ₩40,918 | ₩40,918 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,222 | ₩41,228 | ₩41,061 | ₩41,087 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,248 | ₩41,248 | ₩41,248 | ₩41,248 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,941 | ₩40,987 | ₩40,941 | ₩40,987 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩41,001 | ₩41,076 | ₩41,001 | ₩41,076 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,836 | ₩41,836 | ₩41,748 | ₩41,748 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,826 | ₩41,826 | ₩41,826 | ₩41,826 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,297 | ₩42,403 | ₩42,297 | ₩42,403 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,464 | ₩42,464 | ₩42,385 | ₩42,385 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩43,032 | ₩43,330 | ₩43,032 | ₩43,330 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,600 | ₩43,600 | ₩43,290 | ₩43,290 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩43,052 | ₩43,238 | ₩43,052 | ₩43,238 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,651 | ₩42,725 | ₩42,651 | ₩42,685 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,694 | ₩41,407 | ₩40,694 | ₩41,407 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩40,933 | ₩40,933 | ₩40,933 | ₩40,933 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,099 | ₩41,099 | ₩41,099 | ₩41,099 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩41,936 | ₩41,936 | ₩41,626 | ₩41,626 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,520 | ₩40,865 | ₩40,520 | ₩40,865 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,747 | ₩40,836 | ₩40,747 | ₩40,836 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩40,896 | ₩40,896 | ₩40,896 | ₩40,896 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,888 | ₩40,888 | ₩40,814 | ₩40,814 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,413 | ₩40,590 | ₩40,413 | ₩40,590 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,451 | ₩39,451 | ₩39,263 | ₩39,263 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,492 | ₩39,492 | ₩39,331 | ₩39,371 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,253 | ₩40,253 | ₩39,639 | ₩39,785 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,814 | ₩40,814 | ₩40,592 | ₩40,592 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,854 | ₩40,921 | ₩40,727 | ₩40,727 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,616 | ₩41,616 | ₩41,449 | ₩41,449 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩40,921 | ₩40,921 | ₩40,427 | ₩40,427 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,081 | ₩41,425 | ₩40,921 | ₩41,425 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,818 | ₩43,019 | ₩42,468 | ₩42,468 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩42,952 | ₩42,952 | ₩42,912 | ₩42,912 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,858 | ₩42,858 | ₩42,432 | ₩42,432 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,626 | ₩42,626 | ₩42,518 | ₩42,518 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩42,952 | ₩43,072 | ₩42,952 | ₩43,016 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩42,992 | ₩43,513 | ₩42,992 | ₩43,119 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,584 | ₩43,065 | ₩42,584 | ₩43,065 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,785 | ₩42,842 | ₩42,765 | ₩42,842 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,538 | ₩42,797 | ₩42,538 | ₩42,797 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,398 | ₩43,399 | ₩43,386 | ₩43,397 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,843 | ₩42,539 | ₩41,843 | ₩42,539 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,658 | ₩42,897 | ₩42,658 | ₩42,897 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,206 | ₩43,316 | ₩43,148 | ₩43,316 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,852 | ₩43,207 | ₩42,765 | ₩43,207 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,217 | ₩42,604 | ₩42,217 | ₩42,604 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,103 | ₩42,198 | ₩42,103 | ₩42,198 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,923 | ₩42,404 | ₩41,923 | ₩42,395 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,604 | ₩42,604 | ₩42,604 | ₩42,604 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,032 | ₩43,052 | ₩42,898 | ₩42,914 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,070 | ₩42,484 | ₩42,070 | ₩42,361 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,230 | ₩42,364 | ₩42,137 | ₩42,225 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩42,872 | ₩42,872 | ₩42,551 | ₩42,669 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,261 | ₩44,555 | ₩44,261 | ₩44,443 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,862 | ₩45,637 | ₩44,862 | ₩45,260 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,368 | ₩44,558 | ₩44,321 | ₩44,558 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,353 | ₩43,753 | ₩43,353 | ₩43,753 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,406 | ₩43,406 | ₩43,019 | ₩43,019 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,221 | ₩44,468 | ₩44,212 | ₩44,212 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩44,954 | ₩44,962 | ₩44,515 | ₩44,962 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,212 | ₩46,254 | ₩46,212 | ₩46,254 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,759 | ₩46,759 | ₩46,455 | ₩46,455 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,614 | ₩47,795 | ₩47,614 | ₩47,795 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,256 | ₩48,421 | ₩48,256 | ₩48,313 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,309 | ₩48,333 | ₩48,095 | ₩48,333 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,602 | ₩48,602 | ₩48,550 | ₩48,588 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,445 | ₩48,445 | ₩48,445 | ₩48,445 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,210 | ₩48,210 | ₩48,210 | ₩48,210 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,828 | ₩48,198 | ₩47,828 | ₩48,198 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,436 | ₩48,596 | ₩48,246 | ₩48,246 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,378 | ₩49,378 | ₩49,235 | ₩49,235 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩49,912 | ₩49,966 | ₩49,792 | ₩49,860 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩49,912 | ₩49,912 | ₩49,773 | ₩49,773 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,166 | ₩50,272 | ₩49,946 | ₩50,006 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,139 | ₩50,540 | ₩50,139 | ₩50,527 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩50,032 | ₩50,046 | ₩49,979 | ₩50,026 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩49,999 | ₩50,054 | ₩49,926 | ₩50,054 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,273 | ₩50,273 | ₩49,999 | ₩49,999 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,761 | ₩50,883 | ₩50,660 | ₩50,735 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩50,874 | ₩51,172 | ₩50,742 | ₩51,172 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,767 | ₩50,767 | ₩50,483 | ₩50,483 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,300 | ₩50,366 | ₩50,165 | ₩50,165 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,527 | ₩50,527 | ₩50,527 | ₩50,527 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,420 | ₩50,420 | ₩50,420 | ₩50,420 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,500 | ₩50,634 | ₩50,500 | ₩50,634 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,473 | ₩50,473 | ₩50,366 | ₩50,467 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,254 | ₩50,378 | ₩50,254 | ₩50,378 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,416 | ₩50,416 | ₩50,353 | ₩50,353 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,261 | ₩50,261 | ₩50,261 | ₩50,261 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,340 | ₩50,460 | ₩50,159 | ₩50,159 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,246 | ₩50,246 | ₩49,752 | ₩49,859 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,233 | ₩50,436 | ₩50,233 | ₩50,436 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,630 | ₩50,630 | ₩50,630 | ₩50,630 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩51,008 | ₩51,181 | ₩50,847 | ₩50,865 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,310 | ₩51,310 | ₩51,310 | ₩51,310 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,181 | ₩51,181 | ₩51,121 | ₩51,121 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩51,010 | ₩51,135 | ₩51,010 | ₩51,135 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,075 | ₩51,075 | ₩50,877 | ₩51,064 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,834 | ₩50,834 | ₩50,635 | ₩50,759 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,366 | ₩50,463 | ₩50,366 | ₩50,463 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,380 | ₩50,483 | ₩50,380 | ₩50,463 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,687 | ₩50,871 | ₩50,687 | ₩50,871 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,449 | ₩50,941 | ₩50,449 | ₩50,887 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩50,851 | ₩50,851 | ₩50,851 | ₩50,851 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,885 | ₩50,349 | ₩49,885 | ₩50,349 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,819 | ₩50,006 | ₩49,819 | ₩50,006 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,498 | ₩49,716 | ₩49,498 | ₩49,716 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩48,857 | ₩49,193 | ₩48,857 | ₩49,193 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,839 | ₩49,839 | ₩48,471 | ₩48,471 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,578 | ₩49,733 | ₩49,324 | ₩49,379 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,431 | ₩49,823 | ₩49,220 | ₩49,823 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,073 | ₩50,073 | ₩49,485 | ₩49,606 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,353 | ₩50,487 | ₩50,353 | ₩50,464 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,115 | ₩51,268 | ₩50,360 | ₩50,476 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,317 | ₩52,317 | ₩51,756 | ₩52,008 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩51,943 | ₩52,094 | ₩51,943 | ₩52,094 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,589 | ₩51,930 | ₩51,489 | ₩51,824 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,574 | ₩50,687 | ₩50,380 | ₩50,640 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,657 | ₩51,657 | ₩51,221 | ₩51,250 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,370 | ₩52,370 | ₩51,495 | ₩51,597 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,362 | ₩51,362 | ₩51,362 | ₩51,362 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,248 | ₩52,248 | ₩51,743 | ₩52,000 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩52,010 | ₩52,131 | ₩52,010 | ₩52,131 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,485 | ₩51,485 | ₩51,485 | ₩51,485 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,736 | ₩52,998 | ₩52,435 | ₩52,588 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,252 | ₩53,252 | ₩52,851 | ₩52,891 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,097 | ₩53,412 | ₩53,097 | ₩53,149 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,105 | ₩53,132 | ₩52,762 | ₩52,762 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,073 | ₩53,306 | ₩53,073 | ₩53,139 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩52,878 | ₩52,905 | ₩52,644 | ₩52,803 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,439 | ₩53,559 | ₩53,439 | ₩53,559 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩53,033 | ₩53,033 | ₩53,033 | ₩53,033 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,210 | ₩52,708 | ₩52,210 | ₩52,708 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,078 | ₩53,172 | ₩52,519 | ₩52,590 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,352 | ₩53,399 | ₩53,145 | ₩53,311 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩51,903 | ₩52,972 | ₩51,903 | ₩52,548 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,751 | ₩52,877 | ₩52,643 | ₩52,643 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,469 | ₩53,469 | ₩51,743 | ₩51,861 | -3.01% | 1.5천 |
|---|