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 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
| 2026.10.08 | ₩41,582 | ₩41,582 | ₩41,582 | ₩41,582 | 0.00% | 100 |
| 2026.10.07 | ₩40,782 | ₩41,171 | ₩40,782 | ₩41,171 | +0.95% | 200 |
| 2026.10.06 | ₩41,184 | ₩41,184 | ₩41,169 | ₩41,169 | -0.04% | 500 |
| 2026.10.05 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
| 2026.10.02 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
| 2026.10.01 | ₩40,876 | ₩40,876 | ₩40,876 | ₩40,876 | 0.00% | 200 |
| 2026.09.30 | ₩40,969 | ₩40,969 | ₩40,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,901 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,069 | ₩41,069 | ₩40,790 | ₩40,790 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,265 | ₩41,265 | ₩41,116 | ₩41,131 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,623 | ₩41,623 | ₩41,476 | ₩41,518 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,064 | ₩42,076 | ₩41,883 | ₩41,997 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,344 | ₩42,389 | ₩42,344 | ₩42,384 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,830 | ₩42,830 | ₩42,830 | ₩42,830 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,464 | ₩42,764 | ₩42,464 | ₩42,764 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,755 | ₩42,755 | ₩42,755 | ₩42,755 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,918 | ₩42,918 | ₩42,918 | ₩42,918 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,465 | ₩43,465 | ₩43,359 | ₩43,383 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,945 | ₩43,061 | ₩42,931 | ₩43,061 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,464 | ₩42,464 | ₩42,464 | ₩42,464 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,515 | ₩42,515 | ₩42,515 | ₩42,515 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,416 | ₩43,416 | ₩43,416 | ₩43,416 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,616 | ₩43,616 | ₩43,616 | ₩43,616 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,265 | ₩43,325 | ₩43,265 | ₩43,313 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,799 | ₩43,799 | ₩43,767 | ₩43,767 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,286 | ₩44,286 | ₩44,286 | ₩44,286 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,961 | ₩43,967 | ₩43,961 | ₩43,967 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩43,925 | ₩43,925 | ₩43,925 | ₩43,925 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,933 | ₩43,933 | ₩43,933 | ₩43,933 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,628 | ₩43,628 | ₩43,628 | ₩43,628 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,149 | ₩44,149 | ₩44,149 | ₩44,149 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,785 | ₩43,250 | ₩42,785 | ₩43,250 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,078 | ₩43,078 | ₩43,035 | ₩43,035 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,439 | ₩43,439 | ₩43,393 | ₩43,393 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,971 | ₩43,391 | ₩42,971 | ₩43,391 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,961 | ₩41,961 | ₩41,961 | ₩41,961 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,437 | ₩42,451 | ₩42,437 | ₩42,451 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,355 | ₩42,355 | ₩42,355 | ₩42,355 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,104 | ₩42,189 | ₩42,092 | ₩42,189 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,758 | ₩43,145 | ₩42,758 | ₩43,113 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,078 | ₩43,144 | ₩43,078 | ₩43,144 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,691 | ₩42,691 | ₩42,560 | ₩42,560 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,725 | ₩41,725 | ₩41,725 | ₩41,725 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,587 | ₩40,587 | ₩40,587 | ₩40,587 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,284 | ₩40,284 | ₩40,284 | ₩40,284 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,670 | ₩41,670 | ₩41,650 | ₩41,650 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,344 | ₩42,344 | ₩42,010 | ₩42,080 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,703 | ₩41,759 | ₩41,703 | ₩41,759 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,247 | ₩42,247 | ₩42,247 | ₩42,247 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,451 | ₩42,571 | ₩42,291 | ₩42,393 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩41,957 | ₩41,957 | ₩41,957 | ₩41,957 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,304 | ₩42,518 | ₩42,044 | ₩42,146 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,124 | ₩42,124 | ₩42,050 | ₩42,058 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,184 | ₩42,184 | ₩42,184 | ₩42,184 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,077 | ₩42,152 | ₩42,077 | ₩42,152 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩41,917 | ₩42,275 | ₩41,917 | ₩42,275 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,263 | ₩41,455 | ₩41,263 | ₩41,455 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,129 | ₩41,129 | ₩40,916 | ₩40,960 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,151 | ₩41,151 | ₩41,151 | ₩41,151 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,141 | ₩40,268 | ₩40,008 | ₩40,268 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,541 | ₩39,541 | ₩39,541 | ₩39,541 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,153 | ₩40,153 | ₩40,153 | ₩40,153 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,208 | ₩41,208 | ₩41,208 | ₩41,208 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,986 | ₩40,986 | ₩40,986 | ₩40,986 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,650 | ₩41,761 | ₩41,476 | ₩41,761 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,369 | ₩41,646 | ₩41,369 | ₩41,646 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,937 | ₩40,937 | ₩40,937 | ₩40,937 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,263 | ₩41,369 | ₩41,263 | ₩41,352 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,129 | ₩41,229 | ₩41,104 | ₩41,104 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,289 | ₩42,026 | ₩41,289 | ₩42,026 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,363 | ₩41,363 | ₩41,135 | ₩41,135 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,209 | ₩41,209 | ₩41,209 | ₩41,209 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,715 | ₩41,235 | ₩40,715 | ₩41,235 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩40,968 | ₩40,968 | ₩40,968 | ₩40,968 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,008 | ₩41,008 | ₩41,008 | ₩41,008 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩40,902 | ₩41,303 | ₩40,902 | ₩41,303 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,116 | ₩41,116 | ₩41,085 | ₩41,085 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,662 | ₩40,681 | ₩40,662 | ₩40,681 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,089 | ₩41,089 | ₩40,942 | ₩41,084 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,410 | ₩41,410 | ₩41,410 | ₩41,410 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,076 | ₩41,076 | ₩40,912 | ₩40,912 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩40,916 | ₩40,916 | ₩40,916 | ₩40,916 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,183 | ₩41,183 | ₩41,129 | ₩41,129 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩40,889 | ₩40,998 | ₩40,889 | ₩40,998 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,459 | ₩41,459 | ₩41,459 | ₩41,459 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,902 | ₩40,902 | ₩40,886 | ₩40,886 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,189 | ₩41,196 | ₩41,029 | ₩41,054 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,216 | ₩41,216 | ₩41,216 | ₩41,216 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,909 | ₩40,954 | ₩40,909 | ₩40,954 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩40,969 | ₩41,044 | ₩40,969 | ₩41,044 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,803 | ₩41,803 | ₩41,715 | ₩41,715 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,264 | ₩42,369 | ₩42,264 | ₩42,369 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,431 | ₩42,431 | ₩42,352 | ₩42,352 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩42,998 | ₩43,296 | ₩42,998 | ₩43,296 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,565 | ₩43,565 | ₩43,256 | ₩43,256 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩43,018 | ₩43,204 | ₩43,018 | ₩43,204 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,618 | ₩42,691 | ₩42,618 | ₩42,651 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩41,917 | ₩41,917 | ₩41,917 | ₩41,917 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,662 | ₩41,375 | ₩40,662 | ₩41,375 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩40,901 | ₩40,901 | ₩40,901 | ₩40,901 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩41,903 | ₩41,903 | ₩41,594 | ₩41,594 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,488 | ₩40,833 | ₩40,488 | ₩40,833 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,715 | ₩40,803 | ₩40,715 | ₩40,803 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,856 | ₩40,856 | ₩40,782 | ₩40,782 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,382 | ₩40,558 | ₩40,382 | ₩40,558 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,420 | ₩39,420 | ₩39,232 | ₩39,232 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,461 | ₩39,461 | ₩39,300 | ₩39,340 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,221 | ₩40,221 | ₩39,607 | ₩39,754 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,782 | ₩40,782 | ₩40,561 | ₩40,561 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,822 | ₩40,889 | ₩40,695 | ₩40,695 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,583 | ₩41,583 | ₩41,416 | ₩41,416 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩40,889 | ₩40,889 | ₩40,395 | ₩40,395 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,049 | ₩41,392 | ₩40,889 | ₩41,392 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,624 | ₩41,624 | ₩41,624 | ₩41,624 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,785 | ₩42,985 | ₩42,435 | ₩42,435 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩42,918 | ₩42,918 | ₩42,878 | ₩42,878 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,825 | ₩42,825 | ₩42,399 | ₩42,399 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,592 | ₩42,592 | ₩42,484 | ₩42,484 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩42,918 | ₩43,038 | ₩42,918 | ₩42,982 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩42,958 | ₩43,479 | ₩42,958 | ₩43,085 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,551 | ₩43,031 | ₩42,551 | ₩43,031 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,751 | ₩42,809 | ₩42,731 | ₩42,809 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,504 | ₩42,763 | ₩42,504 | ₩42,763 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,364 | ₩43,365 | ₩43,352 | ₩43,363 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,810 | ₩42,506 | ₩41,810 | ₩42,506 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,624 | ₩42,863 | ₩42,624 | ₩42,863 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,172 | ₩43,282 | ₩43,114 | ₩43,282 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,818 | ₩43,173 | ₩42,731 | ₩43,173 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,184 | ₩42,571 | ₩42,184 | ₩42,571 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,070 | ₩42,165 | ₩42,070 | ₩42,165 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,890 | ₩42,371 | ₩41,890 | ₩42,361 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,998 | ₩43,018 | ₩42,865 | ₩42,881 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,037 | ₩42,451 | ₩42,037 | ₩42,328 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,197 | ₩42,331 | ₩42,104 | ₩42,192 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩42,838 | ₩42,838 | ₩42,518 | ₩42,635 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,226 | ₩44,520 | ₩44,226 | ₩44,408 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,827 | ₩45,601 | ₩44,827 | ₩45,225 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,333 | ₩44,523 | ₩44,286 | ₩44,523 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,318 | ₩43,719 | ₩43,318 | ₩43,719 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,372 | ₩43,372 | ₩42,985 | ₩42,985 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,186 | ₩44,433 | ₩44,177 | ₩44,177 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩44,919 | ₩44,927 | ₩44,480 | ₩44,927 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,175 | ₩46,218 | ₩46,175 | ₩46,218 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,723 | ₩46,723 | ₩46,418 | ₩46,418 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,577 | ₩47,757 | ₩47,577 | ₩47,757 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,218 | ₩48,383 | ₩48,218 | ₩48,275 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,271 | ₩48,295 | ₩48,057 | ₩48,295 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,563 | ₩48,563 | ₩48,511 | ₩48,550 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,407 | ₩48,407 | ₩48,407 | ₩48,407 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,172 | ₩48,172 | ₩48,172 | ₩48,172 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,790 | ₩48,160 | ₩47,790 | ₩48,160 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,398 | ₩48,558 | ₩48,208 | ₩48,208 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,339 | ₩49,339 | ₩49,196 | ₩49,196 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩49,873 | ₩49,926 | ₩49,753 | ₩49,821 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩49,873 | ₩49,873 | ₩49,734 | ₩49,734 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,127 | ₩50,232 | ₩49,906 | ₩49,966 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,100 | ₩50,500 | ₩50,100 | ₩50,487 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩49,993 | ₩50,006 | ₩49,940 | ₩49,986 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩49,960 | ₩50,014 | ₩49,886 | ₩50,014 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,233 | ₩50,233 | ₩49,960 | ₩49,960 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,721 | ₩50,843 | ₩50,621 | ₩50,695 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩50,834 | ₩51,132 | ₩50,702 | ₩51,132 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,727 | ₩50,727 | ₩50,443 | ₩50,443 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,260 | ₩50,327 | ₩50,125 | ₩50,125 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,487 | ₩50,487 | ₩50,487 | ₩50,487 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,380 | ₩50,380 | ₩50,380 | ₩50,380 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,460 | ₩50,594 | ₩50,460 | ₩50,594 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,434 | ₩50,434 | ₩50,327 | ₩50,427 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,215 | ₩50,339 | ₩50,215 | ₩50,339 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,376 | ₩50,376 | ₩50,314 | ₩50,314 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,221 | ₩50,221 | ₩50,221 | ₩50,221 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,300 | ₩50,420 | ₩50,120 | ₩50,120 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,207 | ₩50,207 | ₩49,713 | ₩49,820 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,193 | ₩50,396 | ₩50,193 | ₩50,396 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,590 | ₩50,590 | ₩50,590 | ₩50,590 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩50,968 | ₩51,141 | ₩50,807 | ₩50,825 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,269 | ₩51,269 | ₩51,269 | ₩51,269 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,141 | ₩51,141 | ₩51,081 | ₩51,081 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩50,970 | ₩51,094 | ₩50,970 | ₩51,094 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,034 | ₩51,034 | ₩50,837 | ₩51,024 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,794 | ₩50,794 | ₩50,595 | ₩50,719 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,327 | ₩50,423 | ₩50,327 | ₩50,423 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,340 | ₩50,443 | ₩50,340 | ₩50,423 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,647 | ₩50,831 | ₩50,647 | ₩50,831 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,410 | ₩50,901 | ₩50,410 | ₩50,847 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩50,811 | ₩50,811 | ₩50,811 | ₩50,811 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,846 | ₩50,310 | ₩49,846 | ₩50,310 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,780 | ₩49,966 | ₩49,780 | ₩49,966 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,459 | ₩49,677 | ₩49,459 | ₩49,677 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩48,818 | ₩49,155 | ₩48,818 | ₩49,155 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,800 | ₩49,800 | ₩48,433 | ₩48,433 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,539 | ₩49,694 | ₩49,286 | ₩49,340 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,392 | ₩49,784 | ₩49,181 | ₩49,784 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,033 | ₩50,033 | ₩49,446 | ₩49,567 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,314 | ₩50,447 | ₩50,314 | ₩50,424 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,074 | ₩51,228 | ₩50,320 | ₩50,436 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,276 | ₩52,276 | ₩51,715 | ₩51,967 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩51,902 | ₩52,053 | ₩51,902 | ₩52,053 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,548 | ₩51,889 | ₩51,448 | ₩51,783 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,534 | ₩50,647 | ₩50,340 | ₩50,601 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,616 | ₩51,616 | ₩51,181 | ₩51,209 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,329 | ₩52,329 | ₩51,455 | ₩51,556 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,321 | ₩51,321 | ₩51,321 | ₩51,321 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,206 | ₩52,206 | ₩51,702 | ₩51,959 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩51,969 | ₩52,090 | ₩51,969 | ₩52,090 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,444 | ₩51,444 | ₩51,444 | ₩51,444 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,695 | ₩52,957 | ₩52,393 | ₩52,547 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,210 | ₩53,210 | ₩52,810 | ₩52,850 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,055 | ₩53,371 | ₩53,055 | ₩53,108 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,063 | ₩53,090 | ₩52,720 | ₩52,720 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,031 | ₩53,264 | ₩53,031 | ₩53,097 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩52,837 | ₩52,863 | ₩52,603 | ₩52,762 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,397 | ₩53,517 | ₩53,397 | ₩53,517 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩52,991 | ₩52,991 | ₩52,991 | ₩52,991 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,169 | ₩52,667 | ₩52,169 | ₩52,667 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,037 | ₩53,130 | ₩52,477 | ₩52,548 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,310 | ₩53,357 | ₩53,104 | ₩53,269 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩51,862 | ₩52,930 | ₩51,862 | ₩52,507 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,710 | ₩52,835 | ₩52,602 | ₩52,602 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,427 | ₩53,427 | ₩51,702 | ₩51,821 | -3.01% | 1.5천 |
|---|