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 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
| 2026.10.08 | ₩41,624 | ₩41,624 | ₩41,624 | ₩41,624 | 0.00% | 100 |
| 2026.10.07 | ₩40,824 | ₩41,213 | ₩40,824 | ₩41,213 | +0.95% | 200 |
| 2026.10.06 | ₩41,226 | ₩41,226 | ₩41,211 | ₩41,211 | -0.04% | 500 |
| 2026.10.05 | ₩41,161 | ₩41,161 | ₩41,161 | ₩41,161 | 0.00% | 100 |
| 2026.10.02 | ₩40,825 | ₩40,825 | ₩40,825 | ₩40,825 | 0.00% | 100 |
| 2026.10.01 | ₩40,918 | ₩40,918 | ₩40,918 | ₩40,918 | 0.00% | 200 |
| 2026.09.30 | ₩41,011 | ₩41,011 | ₩40,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,943 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,111 | ₩41,111 | ₩40,832 | ₩40,832 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,308 | ₩41,308 | ₩41,158 | ₩41,173 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,666 | ₩41,666 | ₩41,519 | ₩41,560 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,107 | ₩42,119 | ₩41,926 | ₩42,040 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,387 | ₩42,433 | ₩42,387 | ₩42,428 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,508 | ₩42,808 | ₩42,508 | ₩42,808 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩42,027 | ₩42,027 | ₩42,027 | ₩42,027 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,799 | ₩42,799 | ₩42,799 | ₩42,799 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,510 | ₩43,510 | ₩43,403 | ₩43,427 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩43,900 | ₩43,900 | ₩43,900 | ₩43,900 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,989 | ₩43,105 | ₩42,975 | ₩43,105 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,558 | ₩42,558 | ₩42,558 | ₩42,558 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,183 | ₩43,183 | ₩43,183 | ₩43,183 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,661 | ₩43,661 | ₩43,661 | ₩43,661 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,309 | ₩43,370 | ₩43,309 | ₩43,358 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,517 | ₩43,517 | ₩43,517 | ₩43,517 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,844 | ₩43,844 | ₩43,812 | ₩43,812 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,848 | ₩43,848 | ₩43,848 | ₩43,848 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,332 | ₩44,332 | ₩44,332 | ₩44,332 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,006 | ₩44,012 | ₩44,006 | ₩44,012 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩43,970 | ₩43,970 | ₩43,970 | ₩43,970 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,630 | ₩43,630 | ₩43,630 | ₩43,630 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,978 | ₩43,978 | ₩43,978 | ₩43,978 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,673 | ₩43,673 | ₩43,673 | ₩43,673 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,828 | ₩43,295 | ₩42,828 | ₩43,295 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,122 | ₩43,122 | ₩43,080 | ₩43,080 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,483 | ₩43,483 | ₩43,438 | ₩43,438 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,610 | ₩43,610 | ₩43,610 | ₩43,610 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,015 | ₩43,435 | ₩43,015 | ₩43,435 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,004 | ₩42,004 | ₩42,004 | ₩42,004 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,481 | ₩42,494 | ₩42,481 | ₩42,494 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,147 | ₩42,232 | ₩42,135 | ₩42,232 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,802 | ₩43,189 | ₩42,802 | ₩43,157 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,122 | ₩43,188 | ₩43,122 | ₩43,188 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,735 | ₩42,735 | ₩42,604 | ₩42,604 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,767 | ₩41,767 | ₩41,767 | ₩41,767 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,326 | ₩40,326 | ₩40,326 | ₩40,326 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,713 | ₩41,713 | ₩41,693 | ₩41,693 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,387 | ₩42,387 | ₩42,053 | ₩42,123 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,746 | ₩41,802 | ₩41,746 | ₩41,802 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,290 | ₩42,290 | ₩42,290 | ₩42,290 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,494 | ₩42,615 | ₩42,334 | ₩42,437 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩42,000 | ₩42,000 | ₩42,000 | ₩42,000 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,347 | ₩42,561 | ₩42,087 | ₩42,190 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,167 | ₩42,167 | ₩42,093 | ₩42,101 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,187 | ₩42,187 | ₩42,187 | ₩42,187 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,120 | ₩42,195 | ₩42,120 | ₩42,195 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩41,960 | ₩42,318 | ₩41,960 | ₩42,318 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,877 | ₩41,877 | ₩41,877 | ₩41,877 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,305 | ₩41,497 | ₩41,305 | ₩41,497 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,171 | ₩41,171 | ₩40,958 | ₩41,002 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,183 | ₩40,309 | ₩40,049 | ₩40,309 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,581 | ₩39,581 | ₩39,581 | ₩39,581 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,195 | ₩40,195 | ₩40,195 | ₩40,195 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,422 | ₩40,422 | ₩40,422 | ₩40,422 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,690 | ₩40,690 | ₩40,690 | ₩40,690 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,250 | ₩41,250 | ₩41,250 | ₩41,250 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,616 | ₩41,616 | ₩41,616 | ₩41,616 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,693 | ₩41,803 | ₩41,519 | ₩41,803 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,412 | ₩41,689 | ₩41,412 | ₩41,689 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,305 | ₩41,412 | ₩41,305 | ₩41,395 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,171 | ₩41,272 | ₩41,146 | ₩41,146 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,332 | ₩42,069 | ₩41,332 | ₩42,069 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,405 | ₩41,405 | ₩41,177 | ₩41,177 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,252 | ₩41,252 | ₩41,252 | ₩41,252 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,757 | ₩41,277 | ₩40,757 | ₩41,277 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩40,944 | ₩41,345 | ₩40,944 | ₩41,345 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,158 | ₩41,158 | ₩41,127 | ₩41,127 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,127 | ₩41,127 | ₩41,127 | ₩41,127 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,704 | ₩40,722 | ₩40,704 | ₩40,722 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,131 | ₩41,131 | ₩40,984 | ₩41,126 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,452 | ₩41,452 | ₩41,452 | ₩41,452 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,118 | ₩41,118 | ₩40,954 | ₩40,954 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩40,958 | ₩40,958 | ₩40,958 | ₩40,958 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,225 | ₩41,225 | ₩41,171 | ₩41,171 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩40,931 | ₩41,040 | ₩40,931 | ₩41,040 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,944 | ₩40,944 | ₩40,928 | ₩40,928 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,232 | ₩41,238 | ₩41,071 | ₩41,097 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,258 | ₩41,258 | ₩41,258 | ₩41,258 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,951 | ₩40,996 | ₩40,951 | ₩40,996 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩41,011 | ₩41,086 | ₩41,011 | ₩41,086 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,846 | ₩41,846 | ₩41,758 | ₩41,758 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,307 | ₩42,413 | ₩42,307 | ₩42,413 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,474 | ₩42,474 | ₩42,395 | ₩42,395 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩43,042 | ₩43,340 | ₩43,042 | ₩43,340 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,610 | ₩43,610 | ₩43,300 | ₩43,300 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩43,062 | ₩43,248 | ₩43,062 | ₩43,248 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,661 | ₩42,735 | ₩42,661 | ₩42,695 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩41,960 | ₩41,960 | ₩41,960 | ₩41,960 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,704 | ₩41,417 | ₩40,704 | ₩41,417 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,109 | ₩41,109 | ₩41,109 | ₩41,109 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩41,946 | ₩41,946 | ₩41,636 | ₩41,636 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,530 | ₩40,875 | ₩40,530 | ₩40,875 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,757 | ₩40,845 | ₩40,757 | ₩40,845 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,897 | ₩40,897 | ₩40,824 | ₩40,824 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,423 | ₩40,599 | ₩40,423 | ₩40,599 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,461 | ₩39,461 | ₩39,273 | ₩39,273 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,501 | ₩39,501 | ₩39,341 | ₩39,381 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,263 | ₩40,263 | ₩39,648 | ₩39,795 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,824 | ₩40,824 | ₩40,602 | ₩40,602 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,864 | ₩40,931 | ₩40,737 | ₩40,737 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,626 | ₩41,626 | ₩41,459 | ₩41,459 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩40,931 | ₩40,931 | ₩40,436 | ₩40,436 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,091 | ₩41,435 | ₩40,931 | ₩41,435 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,828 | ₩43,029 | ₩42,478 | ₩42,478 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩42,962 | ₩42,962 | ₩42,922 | ₩42,922 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,869 | ₩42,869 | ₩42,442 | ₩42,442 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,636 | ₩42,636 | ₩42,528 | ₩42,528 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩42,962 | ₩43,082 | ₩42,962 | ₩43,026 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩43,002 | ₩43,523 | ₩43,002 | ₩43,129 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,595 | ₩43,076 | ₩42,595 | ₩43,076 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,795 | ₩42,852 | ₩42,775 | ₩42,852 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,548 | ₩42,807 | ₩42,548 | ₩42,807 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,408 | ₩43,410 | ₩43,396 | ₩43,407 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,853 | ₩42,549 | ₩41,853 | ₩42,549 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,668 | ₩42,907 | ₩42,668 | ₩42,907 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,216 | ₩43,327 | ₩43,158 | ₩43,327 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,862 | ₩43,217 | ₩42,775 | ₩43,217 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,227 | ₩42,615 | ₩42,227 | ₩42,615 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,113 | ₩42,208 | ₩42,113 | ₩42,208 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,933 | ₩42,414 | ₩41,933 | ₩42,405 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,042 | ₩43,062 | ₩42,909 | ₩42,925 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,080 | ₩42,494 | ₩42,080 | ₩42,371 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,240 | ₩42,374 | ₩42,147 | ₩42,235 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩42,882 | ₩42,882 | ₩42,561 | ₩42,679 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,272 | ₩44,566 | ₩44,272 | ₩44,453 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,873 | ₩45,648 | ₩44,873 | ₩45,271 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,379 | ₩44,568 | ₩44,332 | ₩44,568 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,363 | ₩43,764 | ₩43,363 | ₩43,764 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,416 | ₩43,416 | ₩43,029 | ₩43,029 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,232 | ₩44,479 | ₩44,222 | ₩44,222 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩44,965 | ₩44,973 | ₩44,526 | ₩44,973 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,223 | ₩46,265 | ₩46,223 | ₩46,265 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,771 | ₩46,771 | ₩46,466 | ₩46,466 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,626 | ₩47,806 | ₩47,626 | ₩47,806 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,267 | ₩48,433 | ₩48,267 | ₩48,325 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,321 | ₩48,345 | ₩48,107 | ₩48,345 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,613 | ₩48,613 | ₩48,561 | ₩48,600 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,457 | ₩48,457 | ₩48,457 | ₩48,457 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,222 | ₩48,222 | ₩48,222 | ₩48,222 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,840 | ₩48,210 | ₩47,840 | ₩48,210 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,448 | ₩48,608 | ₩48,258 | ₩48,258 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,390 | ₩49,390 | ₩49,247 | ₩49,247 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩49,924 | ₩49,978 | ₩49,804 | ₩49,872 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩49,924 | ₩49,924 | ₩49,785 | ₩49,785 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,178 | ₩50,284 | ₩49,958 | ₩50,018 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,151 | ₩50,552 | ₩50,151 | ₩50,539 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩50,044 | ₩50,058 | ₩49,991 | ₩50,038 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩50,011 | ₩50,066 | ₩49,938 | ₩50,066 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,285 | ₩50,285 | ₩50,011 | ₩50,011 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,773 | ₩50,896 | ₩50,672 | ₩50,747 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩50,886 | ₩51,184 | ₩50,754 | ₩51,184 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,779 | ₩50,779 | ₩50,495 | ₩50,495 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,312 | ₩50,379 | ₩50,177 | ₩50,177 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,539 | ₩50,539 | ₩50,539 | ₩50,539 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,432 | ₩50,432 | ₩50,432 | ₩50,432 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,512 | ₩50,646 | ₩50,512 | ₩50,646 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,485 | ₩50,485 | ₩50,379 | ₩50,479 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,266 | ₩50,391 | ₩50,266 | ₩50,391 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,428 | ₩50,428 | ₩50,365 | ₩50,365 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,273 | ₩50,273 | ₩50,273 | ₩50,273 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,352 | ₩50,472 | ₩50,171 | ₩50,171 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,258 | ₩50,258 | ₩49,764 | ₩49,871 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,245 | ₩50,448 | ₩50,245 | ₩50,448 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,642 | ₩50,642 | ₩50,642 | ₩50,642 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩51,020 | ₩51,194 | ₩50,860 | ₩50,877 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,322 | ₩51,322 | ₩51,322 | ₩51,322 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,194 | ₩51,194 | ₩51,134 | ₩51,134 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩51,023 | ₩51,147 | ₩51,023 | ₩51,147 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,087 | ₩51,087 | ₩50,889 | ₩51,076 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,846 | ₩50,846 | ₩50,647 | ₩50,771 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,379 | ₩50,475 | ₩50,379 | ₩50,475 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,392 | ₩50,495 | ₩50,392 | ₩50,475 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,699 | ₩50,884 | ₩50,699 | ₩50,884 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,461 | ₩50,953 | ₩50,461 | ₩50,900 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩50,864 | ₩50,864 | ₩50,864 | ₩50,864 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,897 | ₩50,361 | ₩49,897 | ₩50,361 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,831 | ₩50,018 | ₩49,831 | ₩50,018 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,510 | ₩49,728 | ₩49,510 | ₩49,728 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩48,868 | ₩49,205 | ₩48,868 | ₩49,205 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,851 | ₩49,851 | ₩48,482 | ₩48,482 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,590 | ₩49,745 | ₩49,336 | ₩49,391 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,443 | ₩49,835 | ₩49,232 | ₩49,835 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,085 | ₩50,085 | ₩49,497 | ₩49,618 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,365 | ₩50,499 | ₩50,365 | ₩50,476 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,127 | ₩51,281 | ₩50,372 | ₩50,488 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,330 | ₩52,330 | ₩51,768 | ₩52,021 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩51,955 | ₩52,106 | ₩51,955 | ₩52,106 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,601 | ₩51,942 | ₩51,501 | ₩51,836 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,586 | ₩50,699 | ₩50,392 | ₩50,652 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,669 | ₩51,669 | ₩51,234 | ₩51,262 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,383 | ₩52,383 | ₩51,508 | ₩51,609 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,374 | ₩51,374 | ₩51,374 | ₩51,374 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,260 | ₩52,260 | ₩51,755 | ₩52,013 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩52,022 | ₩52,144 | ₩52,022 | ₩52,144 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,497 | ₩51,497 | ₩51,497 | ₩51,497 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,749 | ₩53,011 | ₩52,447 | ₩52,601 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,265 | ₩53,265 | ₩52,864 | ₩52,904 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,110 | ₩53,425 | ₩53,110 | ₩53,162 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,118 | ₩53,145 | ₩52,774 | ₩52,774 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,086 | ₩53,318 | ₩53,086 | ₩53,151 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩52,891 | ₩52,917 | ₩52,657 | ₩52,816 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,452 | ₩53,572 | ₩53,452 | ₩53,572 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩53,046 | ₩53,046 | ₩53,046 | ₩53,046 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,223 | ₩52,721 | ₩52,223 | ₩52,721 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,091 | ₩53,185 | ₩52,531 | ₩52,602 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,365 | ₩53,412 | ₩53,158 | ₩53,324 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩51,915 | ₩52,984 | ₩51,915 | ₩52,561 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,764 | ₩52,889 | ₩52,656 | ₩52,656 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,481 | ₩53,481 | ₩51,755 | ₩51,874 | -3.01% | 1.5천 |
|---|