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 | ₩42,319 | ₩42,319 | ₩42,319 | ₩42,319 | 0.00% | 100 |
| 2026.10.08 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
| 2026.10.07 | ₩40,765 | ₩41,154 | ₩40,765 | ₩41,154 | +0.95% | 200 |
| 2026.10.06 | ₩41,167 | ₩41,167 | ₩41,152 | ₩41,152 | -0.04% | 500 |
| 2026.10.05 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
| 2026.10.02 | ₩40,767 | ₩40,767 | ₩40,767 | ₩40,767 | 0.00% | 100 |
| 2026.10.01 | ₩40,859 | ₩40,859 | ₩40,859 | ₩40,859 | 0.00% | 200 |
| 2026.09.30 | ₩40,952 | ₩40,952 | ₩40,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,884 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,052 | ₩41,052 | ₩40,773 | ₩40,773 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,248 | ₩41,248 | ₩41,099 | ₩41,114 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,606 | ₩41,606 | ₩41,459 | ₩41,501 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,046 | ₩42,058 | ₩41,866 | ₩41,980 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,327 | ₩42,372 | ₩42,327 | ₩42,367 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,812 | ₩42,812 | ₩42,812 | ₩42,812 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,447 | ₩42,747 | ₩42,447 | ₩42,747 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩41,966 | ₩41,966 | ₩41,966 | ₩41,966 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,738 | ₩42,738 | ₩42,738 | ₩42,738 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,900 | ₩42,900 | ₩42,900 | ₩42,900 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,447 | ₩43,447 | ₩43,341 | ₩43,365 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,927 | ₩43,043 | ₩42,914 | ₩43,043 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,447 | ₩42,447 | ₩42,447 | ₩42,447 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,120 | ₩43,120 | ₩43,120 | ₩43,120 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,398 | ₩43,398 | ₩43,398 | ₩43,398 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,598 | ₩43,598 | ₩43,598 | ₩43,598 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,247 | ₩43,307 | ₩43,247 | ₩43,295 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩42,983 | ₩42,983 | ₩42,983 | ₩42,983 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,454 | ₩43,454 | ₩43,454 | ₩43,454 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,781 | ₩43,781 | ₩43,749 | ₩43,749 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,258 | ₩43,258 | ₩43,258 | ₩43,258 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,785 | ₩43,785 | ₩43,785 | ₩43,785 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,268 | ₩44,268 | ₩44,268 | ₩44,268 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,942 | ₩43,949 | ₩43,942 | ₩43,949 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,568 | ₩43,568 | ₩43,568 | ₩43,568 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,442 | ₩43,442 | ₩43,442 | ₩43,442 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,610 | ₩43,610 | ₩43,610 | ₩43,610 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,767 | ₩43,233 | ₩42,767 | ₩43,233 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,060 | ₩43,060 | ₩43,018 | ₩43,018 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,421 | ₩43,421 | ₩43,375 | ₩43,375 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,954 | ₩43,373 | ₩42,954 | ₩43,373 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,420 | ₩42,433 | ₩42,420 | ₩42,433 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,337 | ₩42,337 | ₩42,337 | ₩42,337 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,086 | ₩42,172 | ₩42,074 | ₩42,172 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,740 | ₩43,127 | ₩42,740 | ₩43,095 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,060 | ₩43,126 | ₩43,060 | ₩43,126 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,673 | ₩42,673 | ₩42,543 | ₩42,543 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,570 | ₩40,570 | ₩40,570 | ₩40,570 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,805 | ₩40,805 | ₩40,805 | ₩40,805 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,653 | ₩41,653 | ₩41,633 | ₩41,633 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,327 | ₩42,327 | ₩41,993 | ₩42,062 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,686 | ₩41,742 | ₩41,686 | ₩41,742 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,229 | ₩42,229 | ₩42,229 | ₩42,229 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,433 | ₩42,553 | ₩42,273 | ₩42,376 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩41,940 | ₩41,940 | ₩41,940 | ₩41,940 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,287 | ₩42,500 | ₩42,026 | ₩42,129 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,106 | ₩42,106 | ₩42,033 | ₩42,041 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,166 | ₩42,166 | ₩42,166 | ₩42,166 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,060 | ₩42,134 | ₩42,060 | ₩42,134 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩41,900 | ₩42,257 | ₩41,900 | ₩42,257 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,817 | ₩41,817 | ₩41,817 | ₩41,817 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,246 | ₩41,438 | ₩41,246 | ₩41,438 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,112 | ₩41,112 | ₩40,899 | ₩40,943 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,134 | ₩41,134 | ₩41,134 | ₩41,134 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,125 | ₩40,252 | ₩39,991 | ₩40,252 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,524 | ₩39,524 | ₩39,524 | ₩39,524 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,137 | ₩40,137 | ₩40,137 | ₩40,137 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,364 | ₩40,364 | ₩40,364 | ₩40,364 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,632 | ₩40,632 | ₩40,632 | ₩40,632 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,969 | ₩40,969 | ₩40,969 | ₩40,969 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,633 | ₩41,743 | ₩41,459 | ₩41,743 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,717 | ₩41,717 | ₩41,717 | ₩41,717 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,352 | ₩41,629 | ₩41,352 | ₩41,629 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,086 | ₩41,086 | ₩41,086 | ₩41,086 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,885 | ₩40,885 | ₩40,885 | ₩40,885 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,246 | ₩41,352 | ₩41,246 | ₩41,335 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,112 | ₩41,212 | ₩41,087 | ₩41,087 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,272 | ₩42,009 | ₩41,272 | ₩42,009 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,346 | ₩41,346 | ₩41,118 | ₩41,118 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,699 | ₩41,218 | ₩40,699 | ₩41,218 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩40,885 | ₩41,286 | ₩40,885 | ₩41,286 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,099 | ₩41,099 | ₩41,068 | ₩41,068 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,068 | ₩41,068 | ₩41,068 | ₩41,068 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,645 | ₩40,664 | ₩40,645 | ₩40,664 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,072 | ₩41,072 | ₩40,925 | ₩41,067 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,059 | ₩41,059 | ₩40,895 | ₩40,895 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩40,899 | ₩40,899 | ₩40,899 | ₩40,899 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,166 | ₩41,166 | ₩41,112 | ₩41,112 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩40,872 | ₩40,981 | ₩40,872 | ₩40,981 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,885 | ₩40,885 | ₩40,869 | ₩40,869 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,172 | ₩41,179 | ₩41,012 | ₩41,038 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,438 | ₩41,438 | ₩41,438 | ₩41,438 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,892 | ₩40,937 | ₩40,892 | ₩40,937 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩40,952 | ₩41,027 | ₩40,952 | ₩41,027 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,786 | ₩41,786 | ₩41,698 | ₩41,698 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,775 | ₩41,775 | ₩41,775 | ₩41,775 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,418 | ₩41,418 | ₩41,418 | ₩41,418 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,246 | ₩42,352 | ₩42,246 | ₩42,352 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,413 | ₩42,413 | ₩42,335 | ₩42,335 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩42,980 | ₩43,278 | ₩42,980 | ₩43,278 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,547 | ₩43,547 | ₩43,238 | ₩43,238 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩43,000 | ₩43,186 | ₩43,000 | ₩43,186 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,600 | ₩42,673 | ₩42,600 | ₩42,633 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩41,900 | ₩41,900 | ₩41,900 | ₩41,900 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,645 | ₩41,358 | ₩40,645 | ₩41,358 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩41,886 | ₩41,886 | ₩41,577 | ₩41,577 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,472 | ₩40,816 | ₩40,472 | ₩40,816 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,699 | ₩40,787 | ₩40,699 | ₩40,787 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩40,847 | ₩40,847 | ₩40,847 | ₩40,847 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,839 | ₩40,839 | ₩40,765 | ₩40,765 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,365 | ₩40,541 | ₩40,365 | ₩40,541 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,404 | ₩39,404 | ₩39,216 | ₩39,216 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,444 | ₩39,444 | ₩39,284 | ₩39,324 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,205 | ₩40,205 | ₩39,591 | ₩39,738 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,765 | ₩40,765 | ₩40,544 | ₩40,544 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,805 | ₩40,872 | ₩40,679 | ₩40,679 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,566 | ₩41,566 | ₩41,399 | ₩41,399 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩40,872 | ₩40,872 | ₩40,378 | ₩40,378 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,032 | ₩41,375 | ₩40,872 | ₩41,375 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,607 | ₩41,607 | ₩41,607 | ₩41,607 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,767 | ₩42,967 | ₩42,417 | ₩42,417 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩42,900 | ₩42,900 | ₩42,860 | ₩42,860 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,807 | ₩42,807 | ₩42,381 | ₩42,381 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,575 | ₩42,575 | ₩42,467 | ₩42,467 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩42,900 | ₩43,020 | ₩42,900 | ₩42,964 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩42,940 | ₩43,461 | ₩42,940 | ₩43,067 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,533 | ₩43,014 | ₩42,533 | ₩43,014 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,734 | ₩42,791 | ₩42,714 | ₩42,791 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,487 | ₩42,746 | ₩42,487 | ₩42,746 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,346 | ₩43,347 | ₩43,334 | ₩43,345 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,793 | ₩42,488 | ₩41,793 | ₩42,488 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,607 | ₩42,846 | ₩42,607 | ₩42,846 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,154 | ₩43,265 | ₩43,096 | ₩43,265 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,800 | ₩43,155 | ₩42,714 | ₩43,155 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,166 | ₩42,553 | ₩42,166 | ₩42,553 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,053 | ₩42,148 | ₩42,053 | ₩42,148 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,709 | ₩41,709 | ₩41,709 | ₩41,709 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,873 | ₩42,353 | ₩41,873 | ₩42,344 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,553 | ₩42,553 | ₩42,553 | ₩42,553 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,980 | ₩43,000 | ₩42,847 | ₩42,863 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,020 | ₩42,433 | ₩42,020 | ₩42,311 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,180 | ₩42,313 | ₩42,086 | ₩42,174 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩42,820 | ₩42,820 | ₩42,500 | ₩42,617 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,208 | ₩44,502 | ₩44,208 | ₩44,389 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,808 | ₩45,582 | ₩44,808 | ₩45,206 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,315 | ₩44,504 | ₩44,268 | ₩44,504 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,301 | ₩43,701 | ₩43,301 | ₩43,701 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,354 | ₩43,354 | ₩42,967 | ₩42,967 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,168 | ₩44,415 | ₩44,159 | ₩44,159 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩44,901 | ₩44,909 | ₩44,462 | ₩44,909 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,156 | ₩46,199 | ₩46,156 | ₩46,199 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,703 | ₩46,703 | ₩46,399 | ₩46,399 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,557 | ₩47,737 | ₩47,557 | ₩47,737 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,198 | ₩48,363 | ₩48,198 | ₩48,255 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,251 | ₩48,275 | ₩48,038 | ₩48,275 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,543 | ₩48,543 | ₩48,491 | ₩48,530 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,387 | ₩48,387 | ₩48,387 | ₩48,387 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,152 | ₩48,152 | ₩48,152 | ₩48,152 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,771 | ₩48,140 | ₩47,771 | ₩48,140 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,378 | ₩48,538 | ₩48,188 | ₩48,188 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,319 | ₩49,319 | ₩49,176 | ₩49,176 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩49,852 | ₩49,906 | ₩49,732 | ₩49,800 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩49,852 | ₩49,852 | ₩49,714 | ₩49,714 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,106 | ₩50,211 | ₩49,886 | ₩49,946 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,079 | ₩50,480 | ₩50,079 | ₩50,466 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩49,973 | ₩49,986 | ₩49,919 | ₩49,966 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩49,939 | ₩49,994 | ₩49,866 | ₩49,994 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,213 | ₩50,213 | ₩49,939 | ₩49,939 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,700 | ₩50,823 | ₩50,600 | ₩50,674 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩50,813 | ₩51,111 | ₩50,681 | ₩51,111 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,706 | ₩50,706 | ₩50,422 | ₩50,422 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,239 | ₩50,306 | ₩50,105 | ₩50,105 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,466 | ₩50,466 | ₩50,466 | ₩50,466 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,360 | ₩50,360 | ₩50,360 | ₩50,360 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,440 | ₩50,573 | ₩50,440 | ₩50,573 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,413 | ₩50,413 | ₩50,306 | ₩50,406 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,194 | ₩50,318 | ₩50,194 | ₩50,318 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,355 | ₩50,355 | ₩50,293 | ₩50,293 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,201 | ₩50,201 | ₩50,201 | ₩50,201 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,279 | ₩50,400 | ₩50,099 | ₩50,099 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,186 | ₩50,186 | ₩49,692 | ₩49,799 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,173 | ₩50,376 | ₩50,173 | ₩50,376 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,569 | ₩50,569 | ₩50,569 | ₩50,569 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩50,947 | ₩51,120 | ₩50,787 | ₩50,804 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,248 | ₩51,248 | ₩51,248 | ₩51,248 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,120 | ₩51,120 | ₩51,060 | ₩51,060 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩50,949 | ₩51,073 | ₩50,949 | ₩51,073 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,013 | ₩51,013 | ₩50,816 | ₩51,003 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,773 | ₩50,773 | ₩50,574 | ₩50,698 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,306 | ₩50,402 | ₩50,306 | ₩50,402 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,319 | ₩50,422 | ₩50,319 | ₩50,402 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,626 | ₩50,811 | ₩50,626 | ₩50,811 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,389 | ₩50,880 | ₩50,389 | ₩50,827 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩50,791 | ₩50,791 | ₩50,791 | ₩50,791 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,826 | ₩50,289 | ₩49,826 | ₩50,289 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,759 | ₩49,946 | ₩49,759 | ₩49,946 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,439 | ₩49,656 | ₩49,439 | ₩49,656 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩48,798 | ₩49,135 | ₩48,798 | ₩49,135 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,779 | ₩49,779 | ₩48,413 | ₩48,413 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,519 | ₩49,674 | ₩49,265 | ₩49,320 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,372 | ₩49,763 | ₩49,161 | ₩49,763 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,013 | ₩50,013 | ₩49,425 | ₩49,547 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,293 | ₩50,426 | ₩50,293 | ₩50,404 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,053 | ₩51,207 | ₩50,299 | ₩50,416 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,254 | ₩52,254 | ₩51,694 | ₩51,946 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩51,881 | ₩52,031 | ₩51,881 | ₩52,031 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,527 | ₩51,867 | ₩51,427 | ₩51,762 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,513 | ₩50,626 | ₩50,319 | ₩50,580 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,595 | ₩51,595 | ₩51,160 | ₩51,188 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,308 | ₩52,308 | ₩51,434 | ₩51,535 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,300 | ₩51,300 | ₩51,300 | ₩51,300 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,185 | ₩52,185 | ₩51,681 | ₩51,938 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩51,947 | ₩52,069 | ₩51,947 | ₩52,069 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,423 | ₩51,423 | ₩51,423 | ₩51,423 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,673 | ₩52,935 | ₩52,372 | ₩52,525 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,188 | ₩53,188 | ₩52,788 | ₩52,828 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,034 | ₩53,349 | ₩53,034 | ₩53,086 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,042 | ₩53,068 | ₩52,699 | ₩52,699 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,010 | ₩53,242 | ₩53,010 | ₩53,075 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩52,815 | ₩52,841 | ₩52,581 | ₩52,740 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,375 | ₩53,495 | ₩53,375 | ₩53,495 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩52,970 | ₩52,970 | ₩52,970 | ₩52,970 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,148 | ₩52,645 | ₩52,148 | ₩52,645 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,015 | ₩53,108 | ₩52,456 | ₩52,527 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,288 | ₩53,335 | ₩53,082 | ₩53,247 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩51,841 | ₩52,908 | ₩51,841 | ₩52,485 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,688 | ₩52,813 | ₩52,580 | ₩52,580 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,405 | ₩53,405 | ₩51,681 | ₩51,799 | -3.01% | 1.5천 |
|---|