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 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
| 2026.10.08 | ₩41,611 | ₩41,611 | ₩41,611 | ₩41,611 | 0.00% | 100 |
| 2026.10.07 | ₩40,811 | ₩41,199 | ₩40,811 | ₩41,199 | +0.95% | 200 |
| 2026.10.06 | ₩41,213 | ₩41,213 | ₩41,198 | ₩41,198 | -0.04% | 500 |
| 2026.10.05 | ₩41,147 | ₩41,147 | ₩41,147 | ₩41,147 | 0.00% | 100 |
| 2026.10.02 | ₩40,812 | ₩40,812 | ₩40,812 | ₩40,812 | 0.00% | 100 |
| 2026.10.01 | ₩40,904 | ₩40,904 | ₩40,904 | ₩40,904 | 0.00% | 200 |
| 2026.09.30 | ₩40,998 | ₩40,998 | ₩40,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,929 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,098 | ₩41,098 | ₩40,819 | ₩40,819 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,294 | ₩41,294 | ₩41,144 | ₩41,159 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,652 | ₩41,652 | ₩41,505 | ₩41,547 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,093 | ₩42,105 | ₩41,913 | ₩42,026 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,373 | ₩42,419 | ₩42,373 | ₩42,414 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,860 | ₩42,860 | ₩42,860 | ₩42,860 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,494 | ₩42,794 | ₩42,494 | ₩42,794 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩42,013 | ₩42,013 | ₩42,013 | ₩42,013 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,785 | ₩42,785 | ₩42,785 | ₩42,785 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,496 | ₩43,496 | ₩43,389 | ₩43,413 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩43,886 | ₩43,886 | ₩43,886 | ₩43,886 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,975 | ₩43,091 | ₩42,961 | ₩43,091 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,168 | ₩43,168 | ₩43,168 | ₩43,168 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,446 | ₩43,446 | ₩43,446 | ₩43,446 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,647 | ₩43,647 | ₩43,647 | ₩43,647 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,295 | ₩43,355 | ₩43,295 | ₩43,343 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,502 | ₩43,502 | ₩43,502 | ₩43,502 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,830 | ₩43,830 | ₩43,798 | ₩43,798 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,834 | ₩43,834 | ₩43,834 | ₩43,834 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,317 | ₩44,317 | ₩44,317 | ₩44,317 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,991 | ₩43,998 | ₩43,991 | ₩43,998 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩43,955 | ₩43,955 | ₩43,955 | ₩43,955 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,616 | ₩43,616 | ₩43,616 | ₩43,616 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,963 | ₩43,963 | ₩43,963 | ₩43,963 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,490 | ₩43,490 | ₩43,490 | ₩43,490 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,659 | ₩43,659 | ₩43,659 | ₩43,659 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,180 | ₩44,180 | ₩44,180 | ₩44,180 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,814 | ₩43,281 | ₩42,814 | ₩43,281 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,108 | ₩43,108 | ₩43,065 | ₩43,065 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,469 | ₩43,469 | ₩43,423 | ₩43,423 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,596 | ₩43,596 | ₩43,596 | ₩43,596 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,001 | ₩43,421 | ₩43,001 | ₩43,421 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,459 | ₩42,459 | ₩42,459 | ₩42,459 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,990 | ₩41,990 | ₩41,990 | ₩41,990 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,467 | ₩42,480 | ₩42,467 | ₩42,480 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,384 | ₩42,384 | ₩42,384 | ₩42,384 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,133 | ₩42,219 | ₩42,121 | ₩42,219 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,788 | ₩43,175 | ₩42,788 | ₩43,143 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,108 | ₩43,174 | ₩43,108 | ₩43,174 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,721 | ₩42,721 | ₩42,590 | ₩42,590 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,615 | ₩40,615 | ₩40,615 | ₩40,615 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,312 | ₩40,312 | ₩40,312 | ₩40,312 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,699 | ₩41,699 | ₩41,679 | ₩41,679 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,373 | ₩42,373 | ₩42,040 | ₩42,109 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,732 | ₩41,788 | ₩41,732 | ₩41,788 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,480 | ₩42,601 | ₩42,320 | ₩42,423 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩41,986 | ₩41,986 | ₩41,986 | ₩41,986 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,333 | ₩42,547 | ₩42,073 | ₩42,176 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,153 | ₩42,153 | ₩42,080 | ₩42,088 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,213 | ₩42,213 | ₩42,213 | ₩42,213 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,173 | ₩42,173 | ₩42,173 | ₩42,173 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,106 | ₩42,181 | ₩42,106 | ₩42,181 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩41,946 | ₩42,304 | ₩41,946 | ₩42,304 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,863 | ₩41,863 | ₩41,863 | ₩41,863 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,291 | ₩41,484 | ₩41,291 | ₩41,484 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,158 | ₩41,158 | ₩40,944 | ₩40,988 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,169 | ₩40,296 | ₩40,036 | ₩40,296 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,568 | ₩39,568 | ₩39,568 | ₩39,568 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,181 | ₩40,181 | ₩40,181 | ₩40,181 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,408 | ₩40,408 | ₩40,408 | ₩40,408 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,015 | ₩41,015 | ₩41,015 | ₩41,015 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,603 | ₩41,603 | ₩41,603 | ₩41,603 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,679 | ₩41,790 | ₩41,505 | ₩41,790 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,763 | ₩41,763 | ₩41,763 | ₩41,763 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,398 | ₩41,675 | ₩41,398 | ₩41,675 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,965 | ₩40,965 | ₩40,965 | ₩40,965 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,931 | ₩40,931 | ₩40,931 | ₩40,931 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,291 | ₩41,398 | ₩41,291 | ₩41,381 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,158 | ₩41,258 | ₩41,132 | ₩41,132 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,949 | ₩41,949 | ₩41,949 | ₩41,949 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,318 | ₩42,056 | ₩41,318 | ₩42,056 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,392 | ₩41,392 | ₩41,163 | ₩41,163 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,744 | ₩41,263 | ₩40,744 | ₩41,263 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,036 | ₩41,036 | ₩41,036 | ₩41,036 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,159 | ₩41,159 | ₩41,159 | ₩41,159 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩40,931 | ₩41,332 | ₩40,931 | ₩41,332 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,144 | ₩41,144 | ₩41,114 | ₩41,114 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,690 | ₩40,709 | ₩40,690 | ₩40,709 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,118 | ₩41,118 | ₩40,971 | ₩41,112 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,438 | ₩41,438 | ₩41,438 | ₩41,438 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,104 | ₩41,104 | ₩40,940 | ₩40,940 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,211 | ₩41,211 | ₩41,158 | ₩41,158 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩40,917 | ₩41,027 | ₩40,917 | ₩41,027 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,931 | ₩40,931 | ₩40,915 | ₩40,915 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,218 | ₩41,225 | ₩41,058 | ₩41,083 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,245 | ₩41,245 | ₩41,245 | ₩41,245 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,937 | ₩40,983 | ₩40,937 | ₩40,983 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩40,998 | ₩41,072 | ₩40,998 | ₩41,072 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,832 | ₩41,832 | ₩41,744 | ₩41,744 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,822 | ₩41,822 | ₩41,822 | ₩41,822 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,464 | ₩41,464 | ₩41,464 | ₩41,464 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,293 | ₩42,399 | ₩42,293 | ₩42,399 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,460 | ₩42,460 | ₩42,381 | ₩42,381 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩43,028 | ₩43,326 | ₩43,028 | ₩43,326 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,596 | ₩43,596 | ₩43,286 | ₩43,286 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩43,048 | ₩43,234 | ₩43,048 | ₩43,234 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,647 | ₩42,721 | ₩42,647 | ₩42,681 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩41,946 | ₩41,946 | ₩41,946 | ₩41,946 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,690 | ₩41,404 | ₩40,690 | ₩41,404 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,095 | ₩41,095 | ₩41,095 | ₩41,095 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩41,933 | ₩41,933 | ₩41,623 | ₩41,623 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,517 | ₩40,861 | ₩40,517 | ₩40,861 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,744 | ₩40,832 | ₩40,744 | ₩40,832 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩40,892 | ₩40,892 | ₩40,892 | ₩40,892 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,884 | ₩40,884 | ₩40,811 | ₩40,811 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,410 | ₩40,586 | ₩40,410 | ₩40,586 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,448 | ₩39,448 | ₩39,260 | ₩39,260 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,488 | ₩39,488 | ₩39,328 | ₩39,368 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,249 | ₩40,249 | ₩39,635 | ₩39,782 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,811 | ₩40,811 | ₩40,589 | ₩40,589 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,851 | ₩40,917 | ₩40,724 | ₩40,724 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,612 | ₩41,612 | ₩41,445 | ₩41,445 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩40,917 | ₩40,917 | ₩40,423 | ₩40,423 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,078 | ₩41,421 | ₩40,917 | ₩41,421 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,653 | ₩41,653 | ₩41,653 | ₩41,653 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,814 | ₩43,015 | ₩42,464 | ₩42,464 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩42,948 | ₩42,948 | ₩42,908 | ₩42,908 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,854 | ₩42,854 | ₩42,428 | ₩42,428 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,622 | ₩42,622 | ₩42,514 | ₩42,514 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩42,948 | ₩43,068 | ₩42,948 | ₩43,012 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩42,988 | ₩43,509 | ₩42,988 | ₩43,115 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,581 | ₩43,061 | ₩42,581 | ₩43,061 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,781 | ₩42,838 | ₩42,761 | ₩42,838 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,534 | ₩42,793 | ₩42,534 | ₩42,793 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,394 | ₩43,395 | ₩43,382 | ₩43,393 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,839 | ₩42,535 | ₩41,839 | ₩42,535 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,654 | ₩42,893 | ₩42,654 | ₩42,893 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,202 | ₩43,313 | ₩43,144 | ₩43,313 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,848 | ₩43,203 | ₩42,761 | ₩43,203 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,213 | ₩42,601 | ₩42,213 | ₩42,601 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,100 | ₩42,194 | ₩42,100 | ₩42,194 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,919 | ₩42,400 | ₩41,919 | ₩42,391 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,601 | ₩42,601 | ₩42,601 | ₩42,601 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,028 | ₩43,048 | ₩42,894 | ₩42,910 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,066 | ₩42,480 | ₩42,066 | ₩42,357 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,227 | ₩42,360 | ₩42,133 | ₩42,221 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩42,868 | ₩42,868 | ₩42,547 | ₩42,665 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,257 | ₩44,551 | ₩44,257 | ₩44,439 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,858 | ₩45,633 | ₩44,858 | ₩45,256 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,364 | ₩44,554 | ₩44,317 | ₩44,554 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,349 | ₩43,749 | ₩43,349 | ₩43,749 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,402 | ₩43,402 | ₩43,015 | ₩43,015 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,217 | ₩44,464 | ₩44,208 | ₩44,208 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩44,950 | ₩44,958 | ₩44,511 | ₩44,958 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,207 | ₩46,250 | ₩46,207 | ₩46,250 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,755 | ₩46,755 | ₩46,451 | ₩46,451 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,610 | ₩47,790 | ₩47,610 | ₩47,790 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,251 | ₩48,417 | ₩48,251 | ₩48,309 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,305 | ₩48,329 | ₩48,091 | ₩48,329 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,597 | ₩48,597 | ₩48,545 | ₩48,584 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,441 | ₩48,441 | ₩48,441 | ₩48,441 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,206 | ₩48,206 | ₩48,206 | ₩48,206 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,824 | ₩48,194 | ₩47,824 | ₩48,194 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,432 | ₩48,592 | ₩48,242 | ₩48,242 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,373 | ₩49,373 | ₩49,230 | ₩49,230 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩49,908 | ₩49,961 | ₩49,788 | ₩49,856 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩49,908 | ₩49,908 | ₩49,769 | ₩49,769 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,162 | ₩50,267 | ₩49,941 | ₩50,001 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,135 | ₩50,536 | ₩50,135 | ₩50,522 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩50,028 | ₩50,041 | ₩49,975 | ₩50,021 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩49,995 | ₩50,049 | ₩49,921 | ₩50,049 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,268 | ₩50,268 | ₩49,995 | ₩49,995 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,756 | ₩50,879 | ₩50,656 | ₩50,731 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩50,870 | ₩51,167 | ₩50,737 | ₩51,167 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,763 | ₩50,763 | ₩50,478 | ₩50,478 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,295 | ₩50,362 | ₩50,160 | ₩50,160 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,522 | ₩50,522 | ₩50,522 | ₩50,522 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,415 | ₩50,415 | ₩50,415 | ₩50,415 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,496 | ₩50,629 | ₩50,496 | ₩50,629 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,469 | ₩50,469 | ₩50,362 | ₩50,462 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,250 | ₩50,374 | ₩50,250 | ₩50,374 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,411 | ₩50,411 | ₩50,349 | ₩50,349 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,256 | ₩50,256 | ₩50,256 | ₩50,256 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,335 | ₩50,455 | ₩50,155 | ₩50,155 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,242 | ₩50,242 | ₩49,747 | ₩49,854 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,228 | ₩50,431 | ₩50,228 | ₩50,431 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,625 | ₩50,625 | ₩50,625 | ₩50,625 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩51,003 | ₩51,177 | ₩50,843 | ₩50,860 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,305 | ₩51,305 | ₩51,305 | ₩51,305 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,177 | ₩51,177 | ₩51,117 | ₩51,117 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩51,006 | ₩51,130 | ₩51,006 | ₩51,130 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,070 | ₩51,070 | ₩50,872 | ₩51,059 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,829 | ₩50,829 | ₩50,630 | ₩50,755 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,362 | ₩50,458 | ₩50,362 | ₩50,458 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,375 | ₩50,478 | ₩50,375 | ₩50,458 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,683 | ₩50,867 | ₩50,683 | ₩50,867 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,445 | ₩50,936 | ₩50,445 | ₩50,883 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩50,847 | ₩50,847 | ₩50,847 | ₩50,847 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,881 | ₩50,345 | ₩49,881 | ₩50,345 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,814 | ₩50,001 | ₩49,814 | ₩50,001 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,494 | ₩49,711 | ₩49,494 | ₩49,711 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩48,852 | ₩49,189 | ₩48,852 | ₩49,189 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,834 | ₩49,834 | ₩48,466 | ₩48,466 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,574 | ₩49,729 | ₩49,320 | ₩49,375 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,427 | ₩49,818 | ₩49,216 | ₩49,818 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,068 | ₩50,068 | ₩49,480 | ₩49,602 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,349 | ₩50,482 | ₩50,349 | ₩50,459 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,110 | ₩51,264 | ₩50,355 | ₩50,471 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,312 | ₩52,312 | ₩51,751 | ₩52,004 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩51,938 | ₩52,089 | ₩51,938 | ₩52,089 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,584 | ₩51,925 | ₩51,484 | ₩51,819 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,569 | ₩50,683 | ₩50,375 | ₩50,636 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,652 | ₩51,652 | ₩51,217 | ₩51,245 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,366 | ₩52,366 | ₩51,491 | ₩51,592 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,357 | ₩51,357 | ₩51,357 | ₩51,357 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,243 | ₩52,243 | ₩51,738 | ₩51,996 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩52,005 | ₩52,127 | ₩52,005 | ₩52,127 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,480 | ₩51,480 | ₩51,480 | ₩51,480 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,732 | ₩52,994 | ₩52,430 | ₩52,583 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,247 | ₩53,247 | ₩52,847 | ₩52,887 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,092 | ₩53,408 | ₩53,092 | ₩53,145 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,100 | ₩53,127 | ₩52,757 | ₩52,757 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,068 | ₩53,301 | ₩53,068 | ₩53,134 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩52,873 | ₩52,900 | ₩52,640 | ₩52,799 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,434 | ₩53,555 | ₩53,434 | ₩53,555 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩53,028 | ₩53,028 | ₩53,028 | ₩53,028 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,205 | ₩52,704 | ₩52,205 | ₩52,704 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,074 | ₩53,167 | ₩52,514 | ₩52,585 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,348 | ₩53,394 | ₩53,141 | ₩53,306 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩51,898 | ₩52,967 | ₩51,898 | ₩52,543 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,746 | ₩52,872 | ₩52,638 | ₩52,638 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,464 | ₩53,464 | ₩51,738 | ₩51,857 | -3.01% | 1.5천 |
|---|