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 | ₩42,363 | ₩42,363 | ₩42,363 | ₩42,363 | 0.00% | 100 |
| 2026.10.08 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
| 2026.10.07 | ₩40,808 | ₩41,197 | ₩40,808 | ₩41,197 | +0.95% | 200 |
| 2026.10.06 | ₩41,210 | ₩41,210 | ₩41,195 | ₩41,195 | -0.04% | 500 |
| 2026.10.05 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
| 2026.10.02 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 100 |
| 2026.10.01 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 200 |
| 2026.09.30 | ₩40,995 | ₩40,995 | ₩40,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,927 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,095 | ₩41,095 | ₩40,816 | ₩40,816 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,292 | ₩41,292 | ₩41,142 | ₩41,157 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,650 | ₩41,650 | ₩41,503 | ₩41,544 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,090 | ₩42,102 | ₩41,910 | ₩42,024 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,371 | ₩42,416 | ₩42,371 | ₩42,411 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,857 | ₩42,857 | ₩42,857 | ₩42,857 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,491 | ₩42,792 | ₩42,491 | ₩42,792 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,782 | ₩42,782 | ₩42,782 | ₩42,782 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,945 | ₩42,945 | ₩42,945 | ₩42,945 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,493 | ₩43,493 | ₩43,386 | ₩43,410 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩43,883 | ₩43,883 | ₩43,883 | ₩43,883 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,972 | ₩43,088 | ₩42,959 | ₩43,088 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,491 | ₩42,491 | ₩42,491 | ₩42,491 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,542 | ₩42,542 | ₩42,542 | ₩42,542 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,166 | ₩43,166 | ₩43,166 | ₩43,166 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,444 | ₩43,444 | ₩43,444 | ₩43,444 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,644 | ₩43,644 | ₩43,644 | ₩43,644 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,293 | ₩43,353 | ₩43,293 | ₩43,341 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩43,028 | ₩43,028 | ₩43,028 | ₩43,028 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,500 | ₩43,500 | ₩43,500 | ₩43,500 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,827 | ₩43,827 | ₩43,795 | ₩43,795 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,831 | ₩43,831 | ₩43,831 | ₩43,831 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,315 | ₩44,315 | ₩44,315 | ₩44,315 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,989 | ₩43,995 | ₩43,989 | ₩43,995 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩43,953 | ₩43,953 | ₩43,953 | ₩43,953 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,613 | ₩43,613 | ₩43,613 | ₩43,613 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,961 | ₩43,961 | ₩43,961 | ₩43,961 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,488 | ₩43,488 | ₩43,488 | ₩43,488 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,656 | ₩43,656 | ₩43,656 | ₩43,656 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,177 | ₩44,177 | ₩44,177 | ₩44,177 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,812 | ₩43,278 | ₩42,812 | ₩43,278 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,106 | ₩43,106 | ₩43,063 | ₩43,063 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,466 | ₩43,466 | ₩43,421 | ₩43,421 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,999 | ₩43,418 | ₩42,999 | ₩43,418 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,456 | ₩42,456 | ₩42,456 | ₩42,456 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,988 | ₩41,988 | ₩41,988 | ₩41,988 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,464 | ₩42,478 | ₩42,464 | ₩42,478 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,131 | ₩42,216 | ₩42,118 | ₩42,216 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,785 | ₩43,172 | ₩42,785 | ₩43,140 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,106 | ₩43,171 | ₩43,106 | ₩43,171 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,718 | ₩42,718 | ₩42,587 | ₩42,587 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,751 | ₩41,751 | ₩41,751 | ₩41,751 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,613 | ₩40,613 | ₩40,613 | ₩40,613 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,310 | ₩40,310 | ₩40,310 | ₩40,310 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,696 | ₩41,696 | ₩41,676 | ₩41,676 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,371 | ₩42,371 | ₩42,037 | ₩42,106 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,730 | ₩41,786 | ₩41,730 | ₩41,786 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,478 | ₩42,598 | ₩42,318 | ₩42,420 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,331 | ₩42,545 | ₩42,070 | ₩42,173 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,151 | ₩42,151 | ₩42,077 | ₩42,085 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,171 | ₩42,171 | ₩42,171 | ₩42,171 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,104 | ₩42,179 | ₩42,104 | ₩42,179 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩41,943 | ₩42,301 | ₩41,943 | ₩42,301 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,861 | ₩41,861 | ₩41,861 | ₩41,861 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,289 | ₩41,481 | ₩41,289 | ₩41,481 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,155 | ₩41,155 | ₩40,942 | ₩40,986 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,177 | ₩41,177 | ₩41,177 | ₩41,177 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,167 | ₩40,294 | ₩40,033 | ₩40,294 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,179 | ₩40,179 | ₩40,179 | ₩40,179 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,406 | ₩40,406 | ₩40,406 | ₩40,406 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,012 | ₩41,012 | ₩41,012 | ₩41,012 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,676 | ₩41,787 | ₩41,503 | ₩41,787 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,396 | ₩41,672 | ₩41,396 | ₩41,672 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,963 | ₩40,963 | ₩40,963 | ₩40,963 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,928 | ₩40,928 | ₩40,928 | ₩40,928 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,289 | ₩41,396 | ₩41,289 | ₩41,378 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,155 | ₩41,256 | ₩41,130 | ₩41,130 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,946 | ₩41,946 | ₩41,946 | ₩41,946 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,316 | ₩42,053 | ₩41,316 | ₩42,053 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,389 | ₩41,389 | ₩41,161 | ₩41,161 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,236 | ₩41,236 | ₩41,236 | ₩41,236 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,741 | ₩41,261 | ₩40,741 | ₩41,261 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,034 | ₩41,034 | ₩41,034 | ₩41,034 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩40,928 | ₩41,329 | ₩40,928 | ₩41,329 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,142 | ₩41,142 | ₩41,111 | ₩41,111 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,688 | ₩40,707 | ₩40,688 | ₩40,707 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,115 | ₩41,115 | ₩40,968 | ₩41,110 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,436 | ₩41,436 | ₩41,436 | ₩41,436 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,102 | ₩41,102 | ₩40,938 | ₩40,938 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩40,942 | ₩40,942 | ₩40,942 | ₩40,942 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,209 | ₩41,209 | ₩41,155 | ₩41,155 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩40,915 | ₩41,024 | ₩40,915 | ₩41,024 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,928 | ₩40,928 | ₩40,912 | ₩40,912 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,215 | ₩41,222 | ₩41,055 | ₩41,081 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,481 | ₩41,481 | ₩41,481 | ₩41,481 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,935 | ₩40,980 | ₩40,935 | ₩40,980 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩40,995 | ₩41,070 | ₩40,995 | ₩41,070 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,830 | ₩41,830 | ₩41,742 | ₩41,742 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,461 | ₩41,461 | ₩41,461 | ₩41,461 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,291 | ₩42,396 | ₩42,291 | ₩42,396 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,458 | ₩42,458 | ₩42,379 | ₩42,379 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩43,025 | ₩43,323 | ₩43,025 | ₩43,323 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,593 | ₩43,593 | ₩43,283 | ₩43,283 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩43,046 | ₩43,231 | ₩43,046 | ₩43,231 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,645 | ₩42,718 | ₩42,645 | ₩42,678 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,688 | ₩41,401 | ₩40,688 | ₩41,401 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩40,927 | ₩40,927 | ₩40,927 | ₩40,927 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩41,930 | ₩41,930 | ₩41,620 | ₩41,620 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,514 | ₩40,859 | ₩40,514 | ₩40,859 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,741 | ₩40,829 | ₩40,741 | ₩40,829 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩40,890 | ₩40,890 | ₩40,890 | ₩40,890 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,882 | ₩40,882 | ₩40,808 | ₩40,808 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,407 | ₩40,584 | ₩40,407 | ₩40,584 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,446 | ₩39,446 | ₩39,257 | ₩39,257 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,486 | ₩39,486 | ₩39,325 | ₩39,365 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,247 | ₩40,247 | ₩39,633 | ₩39,780 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,808 | ₩40,808 | ₩40,586 | ₩40,586 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,848 | ₩40,915 | ₩40,721 | ₩40,721 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,610 | ₩41,610 | ₩41,443 | ₩41,443 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩40,915 | ₩40,915 | ₩40,421 | ₩40,421 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,075 | ₩41,419 | ₩40,915 | ₩41,419 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,651 | ₩41,651 | ₩41,651 | ₩41,651 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,812 | ₩43,012 | ₩42,462 | ₩42,462 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩42,945 | ₩42,945 | ₩42,905 | ₩42,905 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,852 | ₩42,852 | ₩42,426 | ₩42,426 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,619 | ₩42,619 | ₩42,511 | ₩42,511 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩42,945 | ₩43,066 | ₩42,945 | ₩43,009 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩42,985 | ₩43,506 | ₩42,985 | ₩43,112 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,578 | ₩43,059 | ₩42,578 | ₩43,059 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,778 | ₩42,836 | ₩42,758 | ₩42,836 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,531 | ₩42,790 | ₩42,531 | ₩42,790 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,391 | ₩43,393 | ₩43,379 | ₩43,390 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,837 | ₩42,533 | ₩41,837 | ₩42,533 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,651 | ₩42,891 | ₩42,651 | ₩42,891 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,199 | ₩43,310 | ₩43,142 | ₩43,310 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,845 | ₩43,200 | ₩42,758 | ₩43,200 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,211 | ₩42,598 | ₩42,211 | ₩42,598 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,097 | ₩42,192 | ₩42,097 | ₩42,192 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,752 | ₩41,752 | ₩41,752 | ₩41,752 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,917 | ₩42,398 | ₩41,917 | ₩42,388 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,598 | ₩42,598 | ₩42,598 | ₩42,598 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,025 | ₩43,046 | ₩42,892 | ₩42,908 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,064 | ₩42,478 | ₩42,064 | ₩42,355 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,224 | ₩42,358 | ₩42,131 | ₩42,219 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩42,865 | ₩42,865 | ₩42,545 | ₩42,662 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,254 | ₩44,548 | ₩44,254 | ₩44,436 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,855 | ₩45,630 | ₩44,855 | ₩45,254 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,361 | ₩44,551 | ₩44,315 | ₩44,551 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,346 | ₩43,747 | ₩43,346 | ₩43,747 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,399 | ₩43,399 | ₩43,012 | ₩43,012 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,214 | ₩44,461 | ₩44,205 | ₩44,205 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩44,948 | ₩44,956 | ₩44,508 | ₩44,956 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,205 | ₩46,247 | ₩46,205 | ₩46,247 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,752 | ₩46,752 | ₩46,448 | ₩46,448 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,607 | ₩47,788 | ₩47,607 | ₩47,788 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,248 | ₩48,414 | ₩48,248 | ₩48,306 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,302 | ₩48,326 | ₩48,088 | ₩48,326 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,594 | ₩48,594 | ₩48,542 | ₩48,581 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,438 | ₩48,438 | ₩48,438 | ₩48,438 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,203 | ₩48,203 | ₩48,203 | ₩48,203 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,821 | ₩48,191 | ₩47,821 | ₩48,191 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,429 | ₩48,589 | ₩48,239 | ₩48,239 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,370 | ₩49,370 | ₩49,228 | ₩49,228 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩49,905 | ₩49,958 | ₩49,785 | ₩49,853 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩49,905 | ₩49,905 | ₩49,766 | ₩49,766 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,159 | ₩50,264 | ₩49,938 | ₩49,998 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,132 | ₩50,533 | ₩50,132 | ₩50,519 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩50,025 | ₩50,038 | ₩49,972 | ₩50,018 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩49,992 | ₩50,046 | ₩49,918 | ₩50,046 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,265 | ₩50,265 | ₩49,992 | ₩49,992 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,753 | ₩50,876 | ₩50,653 | ₩50,728 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩50,867 | ₩51,164 | ₩50,734 | ₩51,164 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,760 | ₩50,760 | ₩50,475 | ₩50,475 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,292 | ₩50,359 | ₩50,157 | ₩50,157 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,412 | ₩50,412 | ₩50,412 | ₩50,412 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,492 | ₩50,626 | ₩50,492 | ₩50,626 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,466 | ₩50,466 | ₩50,359 | ₩50,459 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,247 | ₩50,371 | ₩50,247 | ₩50,371 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,408 | ₩50,408 | ₩50,346 | ₩50,346 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,253 | ₩50,253 | ₩50,253 | ₩50,253 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,332 | ₩50,452 | ₩50,152 | ₩50,152 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,239 | ₩50,239 | ₩49,744 | ₩49,851 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,225 | ₩50,428 | ₩50,225 | ₩50,428 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,622 | ₩50,622 | ₩50,622 | ₩50,622 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩51,000 | ₩51,174 | ₩50,840 | ₩50,857 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,302 | ₩51,302 | ₩51,302 | ₩51,302 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,174 | ₩51,174 | ₩51,114 | ₩51,114 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩51,003 | ₩51,127 | ₩51,003 | ₩51,127 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,067 | ₩51,067 | ₩50,869 | ₩51,056 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,826 | ₩50,826 | ₩50,627 | ₩50,752 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,359 | ₩50,455 | ₩50,359 | ₩50,455 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,372 | ₩50,475 | ₩50,372 | ₩50,455 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,679 | ₩50,864 | ₩50,679 | ₩50,864 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,442 | ₩50,933 | ₩50,442 | ₩50,880 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩50,844 | ₩50,844 | ₩50,844 | ₩50,844 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,878 | ₩50,342 | ₩49,878 | ₩50,342 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,811 | ₩49,998 | ₩49,811 | ₩49,998 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,491 | ₩49,708 | ₩49,491 | ₩49,708 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩48,849 | ₩49,186 | ₩48,849 | ₩49,186 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,831 | ₩49,831 | ₩48,463 | ₩48,463 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,571 | ₩49,726 | ₩49,317 | ₩49,372 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,424 | ₩49,815 | ₩49,213 | ₩49,815 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,065 | ₩50,065 | ₩49,477 | ₩49,599 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,346 | ₩50,479 | ₩50,346 | ₩50,456 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,107 | ₩51,261 | ₩50,352 | ₩50,468 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,309 | ₩52,309 | ₩51,748 | ₩52,001 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩51,935 | ₩52,086 | ₩51,935 | ₩52,086 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,581 | ₩51,922 | ₩51,481 | ₩51,816 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,566 | ₩50,679 | ₩50,372 | ₩50,633 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,649 | ₩51,649 | ₩51,214 | ₩51,242 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,363 | ₩52,363 | ₩51,488 | ₩51,589 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,354 | ₩51,354 | ₩51,354 | ₩51,354 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,240 | ₩52,240 | ₩51,735 | ₩51,993 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩52,002 | ₩52,123 | ₩52,002 | ₩52,123 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,477 | ₩51,477 | ₩51,477 | ₩51,477 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,729 | ₩52,990 | ₩52,427 | ₩52,580 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,244 | ₩53,244 | ₩52,843 | ₩52,884 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,089 | ₩53,404 | ₩53,089 | ₩53,141 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,097 | ₩53,124 | ₩52,754 | ₩52,754 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,065 | ₩53,298 | ₩53,065 | ₩53,131 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩52,870 | ₩52,897 | ₩52,636 | ₩52,795 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,431 | ₩53,551 | ₩53,431 | ₩53,551 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩53,025 | ₩53,025 | ₩53,025 | ₩53,025 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,202 | ₩52,701 | ₩52,202 | ₩52,701 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,071 | ₩53,164 | ₩52,511 | ₩52,582 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,344 | ₩53,391 | ₩53,137 | ₩53,303 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩51,895 | ₩52,964 | ₩51,895 | ₩52,540 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,743 | ₩52,869 | ₩52,635 | ₩52,635 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,461 | ₩53,461 | ₩51,735 | ₩51,854 | -3.01% | 1.5천 |
|---|