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 | ₩42,315 | ₩42,315 | ₩42,315 | ₩42,315 | 0.00% | 100 |
| 2026.10.08 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
| 2026.10.07 | ₩40,762 | ₩41,151 | ₩40,762 | ₩41,151 | +0.95% | 200 |
| 2026.10.06 | ₩41,164 | ₩41,164 | ₩41,149 | ₩41,149 | -0.04% | 500 |
| 2026.10.05 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 100 |
| 2026.10.02 | ₩40,764 | ₩40,764 | ₩40,764 | ₩40,764 | 0.00% | 100 |
| 2026.10.01 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 200 |
| 2026.09.30 | ₩40,949 | ₩40,949 | ₩40,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,881 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,049 | ₩41,049 | ₩40,770 | ₩40,770 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,245 | ₩41,245 | ₩41,096 | ₩41,111 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,603 | ₩41,603 | ₩41,456 | ₩41,497 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,043 | ₩42,055 | ₩41,863 | ₩41,976 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,323 | ₩42,369 | ₩42,323 | ₩42,363 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,809 | ₩42,809 | ₩42,809 | ₩42,809 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,443 | ₩42,744 | ₩42,443 | ₩42,744 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,734 | ₩42,734 | ₩42,734 | ₩42,734 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,444 | ₩43,444 | ₩43,337 | ₩43,361 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩43,834 | ₩43,834 | ₩43,834 | ₩43,834 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,924 | ₩43,040 | ₩42,910 | ₩43,040 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,117 | ₩43,117 | ₩43,117 | ₩43,117 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,244 | ₩43,304 | ₩43,244 | ₩43,292 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩42,980 | ₩42,980 | ₩42,980 | ₩42,980 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,778 | ₩43,778 | ₩43,746 | ₩43,746 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,255 | ₩43,255 | ₩43,255 | ₩43,255 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,939 | ₩43,946 | ₩43,939 | ₩43,946 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩43,903 | ₩43,903 | ₩43,903 | ₩43,903 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,564 | ₩43,564 | ₩43,564 | ₩43,564 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,911 | ₩43,911 | ₩43,911 | ₩43,911 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,439 | ₩43,439 | ₩43,439 | ₩43,439 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,607 | ₩43,607 | ₩43,607 | ₩43,607 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,764 | ₩43,229 | ₩42,764 | ₩43,229 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,057 | ₩43,057 | ₩43,015 | ₩43,015 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,417 | ₩43,417 | ₩43,372 | ₩43,372 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,544 | ₩43,544 | ₩43,544 | ₩43,544 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,950 | ₩43,369 | ₩42,950 | ₩43,369 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,940 | ₩41,940 | ₩41,940 | ₩41,940 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,417 | ₩42,430 | ₩42,417 | ₩42,430 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,334 | ₩42,334 | ₩42,334 | ₩42,334 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,083 | ₩42,169 | ₩42,071 | ₩42,169 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,737 | ₩43,124 | ₩42,737 | ₩43,092 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,057 | ₩43,123 | ₩43,057 | ₩43,123 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,670 | ₩42,670 | ₩42,540 | ₩42,540 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,704 | ₩41,704 | ₩41,704 | ₩41,704 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,650 | ₩41,650 | ₩41,630 | ₩41,630 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,323 | ₩42,323 | ₩41,990 | ₩42,059 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,683 | ₩41,739 | ₩41,683 | ₩41,739 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,226 | ₩42,226 | ₩42,226 | ₩42,226 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,430 | ₩42,550 | ₩42,270 | ₩42,373 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩41,936 | ₩41,936 | ₩41,936 | ₩41,936 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,283 | ₩42,497 | ₩42,023 | ₩42,126 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,103 | ₩42,103 | ₩42,030 | ₩42,038 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,057 | ₩42,131 | ₩42,057 | ₩42,131 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩41,896 | ₩42,254 | ₩41,896 | ₩42,254 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,814 | ₩41,814 | ₩41,814 | ₩41,814 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,243 | ₩41,435 | ₩41,243 | ₩41,435 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,109 | ₩41,109 | ₩40,896 | ₩40,940 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,122 | ₩40,249 | ₩39,988 | ₩40,249 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,521 | ₩39,521 | ₩39,521 | ₩39,521 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,966 | ₩40,966 | ₩40,966 | ₩40,966 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,630 | ₩41,740 | ₩41,456 | ₩41,740 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,714 | ₩41,714 | ₩41,714 | ₩41,714 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,349 | ₩41,626 | ₩41,349 | ₩41,626 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,917 | ₩40,917 | ₩40,917 | ₩40,917 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,882 | ₩40,882 | ₩40,882 | ₩40,882 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,243 | ₩41,349 | ₩41,243 | ₩41,332 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,109 | ₩41,209 | ₩41,084 | ₩41,084 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,899 | ₩41,899 | ₩41,899 | ₩41,899 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,269 | ₩42,006 | ₩41,269 | ₩42,006 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,343 | ₩41,343 | ₩41,115 | ₩41,115 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,189 | ₩41,189 | ₩41,189 | ₩41,189 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,696 | ₩41,215 | ₩40,696 | ₩41,215 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,988 | ₩40,988 | ₩40,988 | ₩40,988 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩40,882 | ₩41,283 | ₩40,882 | ₩41,283 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,096 | ₩41,096 | ₩41,065 | ₩41,065 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,642 | ₩40,661 | ₩40,642 | ₩40,661 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,069 | ₩41,069 | ₩40,922 | ₩41,064 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,056 | ₩41,056 | ₩40,892 | ₩40,892 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩40,896 | ₩40,896 | ₩40,896 | ₩40,896 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,163 | ₩41,163 | ₩41,109 | ₩41,109 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩40,869 | ₩40,978 | ₩40,869 | ₩40,978 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,439 | ₩41,439 | ₩41,439 | ₩41,439 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,882 | ₩40,882 | ₩40,866 | ₩40,866 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,169 | ₩41,176 | ₩41,009 | ₩41,034 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,196 | ₩41,196 | ₩41,196 | ₩41,196 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,889 | ₩40,934 | ₩40,889 | ₩40,934 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩40,949 | ₩41,024 | ₩40,949 | ₩41,024 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,783 | ₩41,783 | ₩41,695 | ₩41,695 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,243 | ₩42,349 | ₩42,243 | ₩42,349 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,410 | ₩42,410 | ₩42,331 | ₩42,331 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩42,977 | ₩43,275 | ₩42,977 | ₩43,275 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,544 | ₩43,544 | ₩43,235 | ₩43,235 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩42,997 | ₩43,183 | ₩42,997 | ₩43,183 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,597 | ₩42,670 | ₩42,597 | ₩42,630 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,642 | ₩41,355 | ₩40,642 | ₩41,355 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩40,881 | ₩40,881 | ₩40,881 | ₩40,881 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩41,883 | ₩41,883 | ₩41,573 | ₩41,573 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,469 | ₩40,813 | ₩40,469 | ₩40,813 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,696 | ₩40,784 | ₩40,696 | ₩40,784 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,836 | ₩40,836 | ₩40,762 | ₩40,762 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,362 | ₩40,538 | ₩40,362 | ₩40,538 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,401 | ₩39,401 | ₩39,213 | ₩39,213 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,441 | ₩39,441 | ₩39,281 | ₩39,321 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,202 | ₩40,202 | ₩39,588 | ₩39,735 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,762 | ₩40,762 | ₩40,541 | ₩40,541 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,802 | ₩40,869 | ₩40,676 | ₩40,676 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,563 | ₩41,563 | ₩41,396 | ₩41,396 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩40,869 | ₩40,869 | ₩40,375 | ₩40,375 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,029 | ₩41,372 | ₩40,869 | ₩41,372 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,604 | ₩41,604 | ₩41,604 | ₩41,604 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,764 | ₩42,964 | ₩42,414 | ₩42,414 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩42,897 | ₩42,897 | ₩42,857 | ₩42,857 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,804 | ₩42,804 | ₩42,378 | ₩42,378 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,572 | ₩42,572 | ₩42,463 | ₩42,463 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩42,897 | ₩43,017 | ₩42,897 | ₩42,961 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩42,937 | ₩43,457 | ₩42,937 | ₩43,064 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,530 | ₩43,011 | ₩42,530 | ₩43,011 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,730 | ₩42,788 | ₩42,710 | ₩42,788 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,483 | ₩42,742 | ₩42,483 | ₩42,742 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,343 | ₩43,344 | ₩43,331 | ₩43,341 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,790 | ₩42,485 | ₩41,790 | ₩42,485 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,604 | ₩42,842 | ₩42,604 | ₩42,842 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,151 | ₩43,261 | ₩43,093 | ₩43,261 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,797 | ₩43,152 | ₩42,710 | ₩43,152 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,163 | ₩42,550 | ₩42,163 | ₩42,550 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,050 | ₩42,145 | ₩42,050 | ₩42,145 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,706 | ₩41,706 | ₩41,706 | ₩41,706 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,870 | ₩42,350 | ₩41,870 | ₩42,341 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,977 | ₩42,997 | ₩42,844 | ₩42,860 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,016 | ₩42,430 | ₩42,016 | ₩42,307 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,177 | ₩42,310 | ₩42,083 | ₩42,171 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩42,817 | ₩42,817 | ₩42,497 | ₩42,614 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,205 | ₩44,498 | ₩44,205 | ₩44,386 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,805 | ₩45,579 | ₩44,805 | ₩45,203 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,311 | ₩44,501 | ₩44,265 | ₩44,501 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,297 | ₩43,698 | ₩43,297 | ₩43,698 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,351 | ₩43,351 | ₩42,964 | ₩42,964 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,165 | ₩44,412 | ₩44,155 | ₩44,155 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩44,897 | ₩44,905 | ₩44,458 | ₩44,905 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,153 | ₩46,195 | ₩46,153 | ₩46,195 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,700 | ₩46,700 | ₩46,396 | ₩46,396 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,554 | ₩47,734 | ₩47,554 | ₩47,734 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,194 | ₩48,360 | ₩48,194 | ₩48,252 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,248 | ₩48,272 | ₩48,034 | ₩48,272 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,540 | ₩48,540 | ₩48,488 | ₩48,526 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,384 | ₩48,384 | ₩48,384 | ₩48,384 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,149 | ₩48,149 | ₩48,149 | ₩48,149 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,767 | ₩48,137 | ₩47,767 | ₩48,137 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,374 | ₩48,534 | ₩48,185 | ₩48,185 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,315 | ₩49,315 | ₩49,172 | ₩49,172 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩49,849 | ₩49,902 | ₩49,729 | ₩49,797 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩49,849 | ₩49,849 | ₩49,710 | ₩49,710 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,102 | ₩50,208 | ₩49,882 | ₩49,942 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,076 | ₩50,476 | ₩50,076 | ₩50,462 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩49,969 | ₩49,982 | ₩49,915 | ₩49,962 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩49,935 | ₩49,990 | ₩49,862 | ₩49,990 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,209 | ₩50,209 | ₩49,935 | ₩49,935 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,696 | ₩50,819 | ₩50,596 | ₩50,671 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩50,809 | ₩51,107 | ₩50,677 | ₩51,107 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,703 | ₩50,703 | ₩50,418 | ₩50,418 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,236 | ₩50,302 | ₩50,101 | ₩50,101 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,462 | ₩50,462 | ₩50,462 | ₩50,462 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,356 | ₩50,356 | ₩50,356 | ₩50,356 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,436 | ₩50,569 | ₩50,436 | ₩50,569 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,409 | ₩50,409 | ₩50,302 | ₩50,402 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,190 | ₩50,314 | ₩50,190 | ₩50,314 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,352 | ₩50,352 | ₩50,289 | ₩50,289 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,197 | ₩50,197 | ₩50,197 | ₩50,197 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,276 | ₩50,396 | ₩50,096 | ₩50,096 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,182 | ₩50,182 | ₩49,689 | ₩49,795 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,169 | ₩50,372 | ₩50,169 | ₩50,372 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,565 | ₩50,565 | ₩50,565 | ₩50,565 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩50,943 | ₩51,116 | ₩50,783 | ₩50,800 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,244 | ₩51,244 | ₩51,244 | ₩51,244 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,116 | ₩51,116 | ₩51,056 | ₩51,056 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩50,945 | ₩51,070 | ₩50,945 | ₩51,070 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,010 | ₩51,010 | ₩50,812 | ₩50,999 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,769 | ₩50,769 | ₩50,571 | ₩50,695 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,302 | ₩50,398 | ₩50,302 | ₩50,398 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,316 | ₩50,418 | ₩50,316 | ₩50,398 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,623 | ₩50,807 | ₩50,623 | ₩50,807 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,385 | ₩50,876 | ₩50,385 | ₩50,823 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩50,787 | ₩50,787 | ₩50,787 | ₩50,787 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,822 | ₩50,285 | ₩49,822 | ₩50,285 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,755 | ₩49,942 | ₩49,755 | ₩49,942 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,435 | ₩49,653 | ₩49,435 | ₩49,653 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩48,795 | ₩49,131 | ₩48,795 | ₩49,131 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,775 | ₩49,775 | ₩48,409 | ₩48,409 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,515 | ₩49,670 | ₩49,262 | ₩49,316 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,368 | ₩49,759 | ₩49,158 | ₩49,759 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,009 | ₩50,009 | ₩49,422 | ₩49,543 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,289 | ₩50,422 | ₩50,289 | ₩50,400 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,050 | ₩51,203 | ₩50,296 | ₩50,412 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,250 | ₩52,250 | ₩51,690 | ₩51,942 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩51,877 | ₩52,028 | ₩51,877 | ₩52,028 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,523 | ₩51,863 | ₩51,423 | ₩51,758 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,509 | ₩50,623 | ₩50,316 | ₩50,576 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,591 | ₩51,591 | ₩51,156 | ₩51,184 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,304 | ₩52,304 | ₩51,430 | ₩51,531 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,296 | ₩51,296 | ₩51,296 | ₩51,296 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,181 | ₩52,181 | ₩51,677 | ₩51,934 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩51,944 | ₩52,065 | ₩51,944 | ₩52,065 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,419 | ₩51,419 | ₩51,419 | ₩51,419 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,669 | ₩52,931 | ₩52,368 | ₩52,521 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,184 | ₩53,184 | ₩52,784 | ₩52,824 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,030 | ₩53,345 | ₩53,030 | ₩53,082 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,038 | ₩53,064 | ₩52,695 | ₩52,695 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,006 | ₩53,238 | ₩53,006 | ₩53,071 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩52,811 | ₩52,837 | ₩52,577 | ₩52,736 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,371 | ₩53,491 | ₩53,371 | ₩53,491 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩52,966 | ₩52,966 | ₩52,966 | ₩52,966 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,144 | ₩52,641 | ₩52,144 | ₩52,641 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,011 | ₩53,104 | ₩52,452 | ₩52,523 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,284 | ₩53,331 | ₩53,078 | ₩53,243 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩51,837 | ₩52,904 | ₩51,837 | ₩52,481 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,684 | ₩52,809 | ₩52,576 | ₩52,576 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,401 | ₩53,401 | ₩51,677 | ₩51,795 | -3.01% | 1.5천 |
|---|