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 | ₩42,321 | ₩42,321 | ₩42,321 | ₩42,321 | 0.00% | 100 |
| 2026.10.08 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
| 2026.10.07 | ₩40,767 | ₩41,156 | ₩40,767 | ₩41,156 | +0.95% | 200 |
| 2026.10.06 | ₩41,169 | ₩41,169 | ₩41,154 | ₩41,154 | -0.04% | 500 |
| 2026.10.05 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 100 |
| 2026.10.02 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 100 |
| 2026.10.01 | ₩40,861 | ₩40,861 | ₩40,861 | ₩40,861 | 0.00% | 200 |
| 2026.09.30 | ₩40,954 | ₩40,954 | ₩40,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,886 |
| -0.17% |
| 400 |
| 2026.09.29 | ₩41,054 | ₩41,054 | ₩40,775 | ₩40,775 | -0.68% | 200 |
|---|
| 2026.09.28 | ₩41,251 | ₩41,251 | ₩41,101 | ₩41,116 | -0.33% | 700 |
|---|
| 2026.09.25 | ₩41,608 | ₩41,608 | ₩41,461 | ₩41,503 | -0.25% | 2.2천 |
|---|
| 2026.09.24 | ₩42,049 | ₩42,061 | ₩41,868 | ₩41,982 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩42,329 | ₩42,374 | ₩42,329 | ₩42,369 | +0.09% | 3천 |
|---|
| 2026.09.22 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩42,449 | ₩42,749 | ₩42,449 | ₩42,749 | +0.71% | 300 |
|---|
| 2026.09.18 | ₩41,968 | ₩41,968 | ₩41,968 | ₩41,968 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,903 | ₩42,903 | ₩42,903 | ₩42,903 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,450 | ₩43,450 | ₩43,343 | ₩43,367 | -0.19% | 6.7천 |
|---|
| 2026.09.14 | ₩43,839 | ₩43,839 | ₩43,839 | ₩43,839 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,929 | ₩43,045 | ₩42,916 | ₩43,045 | +0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩42,449 | ₩42,449 | ₩42,449 | ₩42,449 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,500 | ₩42,500 | ₩42,500 | ₩42,500 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,600 | ₩43,600 | ₩43,600 | ₩43,600 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,250 | ₩43,310 | ₩43,250 | ₩43,298 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩42,985 | ₩42,985 | ₩42,985 | ₩42,985 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,783 | ₩43,783 | ₩43,751 | ₩43,751 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩43,260 | ₩43,260 | ₩43,260 | ₩43,260 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,945 | ₩43,951 | ₩43,945 | ₩43,951 | +0.02% | 300 |
|---|
| 2026.08.21 | ₩43,909 | ₩43,909 | ₩43,909 | ₩43,909 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,570 | ₩43,570 | ₩43,570 | ₩43,570 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,444 | ₩43,444 | ₩43,444 | ₩43,444 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,133 | ₩44,133 | ₩44,133 | ₩44,133 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,769 | ₩43,235 | ₩42,769 | ₩43,235 | +1.09% | 500 |
|---|
| 2026.08.12 | ₩43,063 | ₩43,063 | ₩43,020 | ₩43,020 | -0.10% | 2.1천 |
|---|
| 2026.08.11 | ₩43,423 | ₩43,423 | ₩43,378 | ₩43,378 | -0.10% | 200 |
|---|
| 2026.08.10 | ₩43,550 | ₩43,550 | ₩43,550 | ₩43,550 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,956 | ₩43,375 | ₩42,956 | ₩43,375 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩42,414 | ₩42,414 | ₩42,414 | ₩42,414 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,946 | ₩41,946 | ₩41,946 | ₩41,946 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,422 | ₩42,436 | ₩42,422 | ₩42,436 | +0.03% | 600 |
|---|
| 2026.08.03 | ₩42,339 | ₩42,339 | ₩42,339 | ₩42,339 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,089 | ₩42,174 | ₩42,077 | ₩42,174 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩42,742 | ₩43,129 | ₩42,742 | ₩43,097 | +0.83% | 400 |
|---|
| 2026.07.29 | ₩43,063 | ₩43,128 | ₩43,063 | ₩43,128 | +0.15% | 1.5천 |
|---|
| 2026.07.28 | ₩42,676 | ₩42,676 | ₩42,545 | ₩42,545 | -0.31% | 500 |
|---|
| 2026.07.27 | ₩41,710 | ₩41,710 | ₩41,710 | ₩41,710 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,270 | ₩40,270 | ₩40,270 | ₩40,270 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,655 | ₩41,655 | ₩41,635 | ₩41,635 | -0.05% | 400 |
|---|
| 2026.07.20 | ₩42,329 | ₩42,329 | ₩41,995 | ₩42,065 | -0.62% | 1.3천 |
|---|
| 2026.07.17 | ₩41,688 | ₩41,744 | ₩41,688 | ₩41,744 | +0.13% | 100 |
|---|
| 2026.07.16 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,436 | ₩42,556 | ₩42,275 | ₩42,378 | -0.14% | 5천 |
|---|
| 2026.07.14 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,289 | ₩42,502 | ₩42,029 | ₩42,131 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩42,109 | ₩42,109 | ₩42,035 | ₩42,043 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩42,169 | ₩42,169 | ₩42,169 | ₩42,169 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,129 | ₩42,129 | ₩42,129 | ₩42,129 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩42,062 | ₩42,137 | ₩42,062 | ₩42,137 | +0.18% | 200 |
|---|
| 2026.07.06 | ₩41,902 | ₩42,259 | ₩41,902 | ₩42,259 | +0.85% | 100 |
|---|
| 2026.07.02 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,248 | ₩41,440 | ₩41,248 | ₩41,440 | +0.47% | 1.6천 |
|---|
| 2026.06.30 | ₩41,114 | ₩41,114 | ₩40,901 | ₩40,945 | -0.41% | 400 |
|---|
| 2026.06.29 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,127 | ₩40,254 | ₩39,993 | ₩40,254 | +0.32% | 3.7천 |
|---|
| 2026.06.25 | ₩39,526 | ₩39,526 | ₩39,526 | ₩39,526 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,139 | ₩40,139 | ₩40,139 | ₩40,139 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,634 | ₩40,634 | ₩40,634 | ₩40,634 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,972 | ₩40,972 | ₩40,972 | ₩40,972 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,635 | ₩41,746 | ₩41,461 | ₩41,746 | +0.27% | 4.6천 |
|---|
| 2026.06.12 | ₩41,719 | ₩41,719 | ₩41,719 | ₩41,719 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,355 | ₩41,631 | ₩41,355 | ₩41,631 | +0.67% | 2.9천 |
|---|
| 2026.06.10 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,888 | ₩40,888 | ₩40,888 | ₩40,888 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,526 | ₩40,526 | ₩40,526 | ₩40,526 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,248 | ₩41,355 | ₩41,248 | ₩41,337 | +0.22% | 500 |
|---|
| 2026.06.03 | ₩41,114 | ₩41,214 | ₩41,089 | ₩41,089 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,275 | ₩42,011 | ₩41,275 | ₩42,011 | +1.78% | 600 |
|---|
| 2026.05.29 | ₩41,348 | ₩41,348 | ₩41,120 | ₩41,120 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩41,194 | ₩41,194 | ₩41,194 | ₩41,194 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,701 | ₩41,220 | ₩40,701 | ₩41,220 | +1.28% | 300 |
|---|
| 2026.05.26 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,993 | ₩40,993 | ₩40,993 | ₩40,993 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,116 | ₩41,116 | ₩41,116 | ₩41,116 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩40,888 | ₩41,288 | ₩40,888 | ₩41,288 | +0.98% | 200 |
|---|
| 2026.05.19 | ₩41,101 | ₩41,101 | ₩41,070 | ₩41,070 | -0.07% | 300 |
|---|
| 2026.05.18 | ₩41,070 | ₩41,070 | ₩41,070 | ₩41,070 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,647 | ₩40,666 | ₩40,647 | ₩40,666 | +0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩41,074 | ₩41,074 | ₩40,928 | ₩41,069 | -0.01% | 2.3천 |
|---|
| 2026.05.13 | ₩41,395 | ₩41,395 | ₩41,395 | ₩41,395 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,061 | ₩41,061 | ₩40,897 | ₩40,897 | -0.40% | 100 |
|---|
| 2026.05.11 | ₩40,901 | ₩40,901 | ₩40,901 | ₩40,901 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,168 | ₩41,168 | ₩41,114 | ₩41,114 | -0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩40,874 | ₩40,984 | ₩40,874 | ₩40,984 | +0.27% | 500 |
|---|
| 2026.05.06 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,888 | ₩40,888 | ₩40,872 | ₩40,872 | -0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩41,174 | ₩41,181 | ₩41,014 | ₩41,040 | -0.33% | 3.1천 |
|---|
| 2026.05.01 | ₩41,201 | ₩41,201 | ₩41,201 | ₩41,201 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,894 | ₩40,940 | ₩40,894 | ₩40,940 | +0.11% | 400 |
|---|
| 2026.04.28 | ₩40,954 | ₩41,029 | ₩40,954 | ₩41,029 | +0.18% | 1.1천 |
|---|
| 2026.04.27 | ₩41,788 | ₩41,788 | ₩41,700 | ₩41,700 | -0.21% | 600 |
|---|
| 2026.04.24 | ₩41,778 | ₩41,778 | ₩41,778 | ₩41,778 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,249 | ₩42,354 | ₩42,249 | ₩42,354 | +0.25% | 300 |
|---|
| 2026.04.21 | ₩42,415 | ₩42,415 | ₩42,337 | ₩42,337 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩42,983 | ₩43,280 | ₩42,983 | ₩43,280 | +0.69% | 1.1천 |
|---|
| 2026.04.17 | ₩43,550 | ₩43,550 | ₩43,240 | ₩43,240 | -0.71% | 600 |
|---|
| 2026.04.16 | ₩43,003 | ₩43,188 | ₩43,003 | ₩43,188 | +0.43% | 300 |
|---|
| 2026.04.15 | ₩42,602 | ₩42,676 | ₩42,602 | ₩42,636 | +0.08% | 900 |
|---|
| 2026.04.14 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,647 | ₩41,360 | ₩40,647 | ₩41,360 | +1.75% | 400 |
|---|
| 2026.04.10 | ₩40,886 | ₩40,886 | ₩40,886 | ₩40,886 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,052 | ₩41,052 | ₩41,052 | ₩41,052 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩41,888 | ₩41,888 | ₩41,579 | ₩41,579 | -0.74% | 400 |
|---|
| 2026.04.07 | ₩40,474 | ₩40,818 | ₩40,474 | ₩40,818 | +0.85% | 1.9천 |
|---|
| 2026.04.06 | ₩40,701 | ₩40,789 | ₩40,701 | ₩40,789 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,841 | ₩40,841 | ₩40,767 | ₩40,767 | -0.18% | 400 |
|---|
| 2026.03.31 | ₩40,367 | ₩40,543 | ₩40,367 | ₩40,543 | +0.44% | 600 |
|---|
| 2026.03.30 | ₩39,406 | ₩39,406 | ₩39,218 | ₩39,218 | -0.48% | 300 |
|---|
| 2026.03.27 | ₩39,446 | ₩39,446 | ₩39,286 | ₩39,326 | -0.30% | 900 |
|---|
| 2026.03.26 | ₩40,207 | ₩40,207 | ₩39,593 | ₩39,740 | -1.16% | 4.9천 |
|---|
| 2026.03.25 | ₩40,767 | ₩40,767 | ₩40,546 | ₩40,546 | -0.54% | 700 |
|---|
| 2026.03.24 | ₩40,807 | ₩40,874 | ₩40,681 | ₩40,681 | -0.31% | 200 |
|---|
| 2026.03.23 | ₩41,568 | ₩41,568 | ₩41,401 | ₩41,401 | -0.40% | 1천 |
|---|
| 2026.03.20 | ₩40,874 | ₩40,874 | ₩40,380 | ₩40,380 | -1.21% | 600 |
|---|
| 2026.03.19 | ₩41,034 | ₩41,377 | ₩40,874 | ₩41,377 | +0.84% | 6.7천 |
|---|
| 2026.03.18 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩42,769 | ₩42,969 | ₩42,419 | ₩42,419 | -0.82% | 4천 |
|---|
| 2026.03.16 | ₩42,903 | ₩42,903 | ₩42,863 | ₩42,863 | -0.09% | 100 |
|---|
| 2026.03.13 | ₩42,809 | ₩42,809 | ₩42,383 | ₩42,383 | -0.99% | 3.4천 |
|---|
| 2026.03.12 | ₩42,577 | ₩42,577 | ₩42,469 | ₩42,469 | -0.25% | 600 |
|---|
| 2026.03.11 | ₩42,903 | ₩43,023 | ₩42,903 | ₩42,967 | +0.15% | 6.3천 |
|---|
| 2026.03.10 | ₩42,943 | ₩43,463 | ₩42,943 | ₩43,069 | +0.30% | 2.5천 |
|---|
| 2026.03.09 | ₩42,536 | ₩43,016 | ₩42,536 | ₩43,016 | +1.13% | 7.1천 |
|---|
| 2026.03.06 | ₩42,736 | ₩42,793 | ₩42,716 | ₩42,793 | +0.13% | 900 |
|---|
| 2026.03.05 | ₩42,489 | ₩42,748 | ₩42,489 | ₩42,748 | +0.61% | 700 |
|---|
| 2026.03.04 | ₩43,348 | ₩43,350 | ₩43,336 | ₩43,347 | -0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩41,795 | ₩42,490 | ₩41,795 | ₩42,490 | +1.66% | 800 |
|---|
| 2026.03.02 | ₩42,609 | ₩42,848 | ₩42,609 | ₩42,848 | +0.56% | 200 |
|---|
| 2026.02.27 | ₩43,156 | ₩43,267 | ₩43,099 | ₩43,267 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩42,802 | ₩43,157 | ₩42,716 | ₩43,157 | +0.83% | 3.1천 |
|---|
| 2026.02.25 | ₩42,169 | ₩42,556 | ₩42,169 | ₩42,556 | +0.92% | 9.2천 |
|---|
| 2026.02.24 | ₩42,055 | ₩42,150 | ₩42,055 | ₩42,150 | +0.23% | 400 |
|---|
| 2026.02.23 | ₩41,711 | ₩41,711 | ₩41,711 | ₩41,711 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,875 | ₩42,355 | ₩41,875 | ₩42,346 | +1.12% | 2.8천 |
|---|
| 2026.02.19 | ₩42,556 | ₩42,556 | ₩42,556 | ₩42,556 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,983 | ₩43,003 | ₩42,849 | ₩42,865 | -0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩42,022 | ₩42,436 | ₩42,022 | ₩42,313 | +0.69% | 2.8천 |
|---|
| 2026.02.13 | ₩42,182 | ₩42,315 | ₩42,089 | ₩42,177 | -0.01% | 2.2천 |
|---|
| 2026.02.12 | ₩42,823 | ₩42,823 | ₩42,502 | ₩42,620 | -0.47% | 2천 |
|---|
| 2026.02.11 | ₩44,210 | ₩44,504 | ₩44,210 | ₩44,392 | +0.41% | 2.1천 |
|---|
| 2026.02.10 | ₩44,811 | ₩45,585 | ₩44,811 | ₩45,208 | +0.89% | 3.7천 |
|---|
| 2026.02.09 | ₩44,317 | ₩44,507 | ₩44,270 | ₩44,507 | +0.43% | 9.3천 |
|---|
| 2026.02.06 | ₩43,303 | ₩43,703 | ₩43,303 | ₩43,703 | +0.92% | 800 |
|---|
| 2026.02.05 | ₩43,356 | ₩43,356 | ₩42,969 | ₩42,969 | -0.89% | 1.4천 |
|---|
| 2026.02.04 | ₩44,170 | ₩44,417 | ₩44,161 | ₩44,161 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩44,903 | ₩44,911 | ₩44,464 | ₩44,911 | +0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩46,159 | ₩46,201 | ₩46,159 | ₩46,201 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩46,706 | ₩46,706 | ₩46,401 | ₩46,401 | -0.65% | 4.2천 |
|---|
| 2026.01.29 | ₩47,560 | ₩47,740 | ₩47,560 | ₩47,740 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩48,200 | ₩48,366 | ₩48,200 | ₩48,258 | +0.12% | 600 |
|---|
| 2026.01.27 | ₩48,254 | ₩48,278 | ₩48,040 | ₩48,278 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩48,546 | ₩48,546 | ₩48,494 | ₩48,533 | -0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩48,390 | ₩48,390 | ₩48,390 | ₩48,390 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,155 | ₩48,155 | ₩48,155 | ₩48,155 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩47,773 | ₩48,143 | ₩47,773 | ₩48,143 | +0.77% | 800 |
|---|
| 2026.01.20 | ₩48,380 | ₩48,541 | ₩48,191 | ₩48,191 | -0.39% | 900 |
|---|
| 2026.01.16 | ₩49,321 | ₩49,321 | ₩49,178 | ₩49,178 | -0.29% | 1.1천 |
|---|
| 2026.01.15 | ₩49,855 | ₩49,908 | ₩49,735 | ₩49,803 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩49,855 | ₩49,855 | ₩49,716 | ₩49,716 | -0.28% | 1.3천 |
|---|
| 2026.01.13 | ₩50,109 | ₩50,214 | ₩49,888 | ₩49,948 | -0.32% | 2.5천 |
|---|
| 2026.01.12 | ₩50,082 | ₩50,482 | ₩50,082 | ₩50,469 | +0.77% | 1.9천 |
|---|
| 2026.01.09 | ₩49,975 | ₩49,988 | ₩49,922 | ₩49,968 | -0.01% | 2.8천 |
|---|
| 2026.01.08 | ₩49,942 | ₩49,997 | ₩49,868 | ₩49,997 | +0.11% | 4.4천 |
|---|
| 2026.01.07 | ₩50,215 | ₩50,215 | ₩49,942 | ₩49,942 | -0.54% | 2.2천 |
|---|
| 2026.01.06 | ₩50,702 | ₩50,825 | ₩50,602 | ₩50,677 | -0.05% | 1천 |
|---|
| 2026.01.05 | ₩50,816 | ₩51,113 | ₩50,684 | ₩51,113 | +0.59% | 1.2천 |
|---|
| 2026.01.02 | ₩50,709 | ₩50,709 | ₩50,425 | ₩50,425 | -0.56% | 1.5천 |
|---|
| 2025.12.31 | ₩50,242 | ₩50,309 | ₩50,107 | ₩50,107 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩50,469 | ₩50,469 | ₩50,469 | ₩50,469 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩50,362 | ₩50,362 | ₩50,362 | ₩50,362 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩50,442 | ₩50,576 | ₩50,442 | ₩50,576 | +0.26% | 500 |
|---|
| 2025.12.24 | ₩50,416 | ₩50,416 | ₩50,309 | ₩50,409 | -0.01% | 600 |
|---|
| 2025.12.23 | ₩50,197 | ₩50,321 | ₩50,197 | ₩50,321 | +0.25% | 800 |
|---|
| 2025.12.22 | ₩50,358 | ₩50,358 | ₩50,295 | ₩50,295 | -0.12% | 500 |
|---|
| 2025.12.19 | ₩50,203 | ₩50,203 | ₩50,203 | ₩50,203 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩50,282 | ₩50,402 | ₩50,102 | ₩50,102 | -0.36% | 900 |
|---|
| 2025.12.17 | ₩50,189 | ₩50,189 | ₩49,695 | ₩49,802 | -0.77% | 1.5천 |
|---|
| 2025.12.16 | ₩50,175 | ₩50,378 | ₩50,175 | ₩50,378 | +0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩50,572 | ₩50,572 | ₩50,572 | ₩50,572 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩50,949 | ₩51,123 | ₩50,789 | ₩50,807 | -0.28% | 1.7천 |
|---|
| 2025.12.11 | ₩51,251 | ₩51,251 | ₩51,251 | ₩51,251 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,123 | ₩51,123 | ₩51,063 | ₩51,063 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩50,952 | ₩51,076 | ₩50,952 | ₩51,076 | +0.24% | 700 |
|---|
| 2025.12.08 | ₩51,016 | ₩51,016 | ₩50,819 | ₩51,005 | -0.02% | 1.4천 |
|---|
| 2025.12.05 | ₩50,776 | ₩50,776 | ₩50,577 | ₩50,701 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩50,309 | ₩50,405 | ₩50,309 | ₩50,405 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩50,322 | ₩50,425 | ₩50,322 | ₩50,405 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩50,629 | ₩50,813 | ₩50,629 | ₩50,813 | +0.36% | 700 |
|---|
| 2025.12.01 | ₩50,392 | ₩50,883 | ₩50,392 | ₩50,829 | +0.87% | 1.3천 |
|---|
| 2025.11.28 | ₩50,793 | ₩50,793 | ₩50,793 | ₩50,793 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,828 | ₩50,291 | ₩49,828 | ₩50,291 | +0.93% | 200 |
|---|
| 2025.11.25 | ₩49,762 | ₩49,948 | ₩49,762 | ₩49,948 | +0.38% | 300 |
|---|
| 2025.11.24 | ₩49,441 | ₩49,659 | ₩49,441 | ₩49,659 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩48,801 | ₩49,137 | ₩48,801 | ₩49,137 | +0.69% | 200 |
|---|
| 2025.11.20 | ₩49,782 | ₩49,782 | ₩48,415 | ₩48,415 | -2.74% | 1.7천 |
|---|
| 2025.11.19 | ₩49,521 | ₩49,676 | ₩49,268 | ₩49,323 | -0.40% | 2천 |
|---|
| 2025.11.18 | ₩49,375 | ₩49,766 | ₩49,164 | ₩49,766 | +0.79% | 1천 |
|---|
| 2025.11.17 | ₩50,015 | ₩50,015 | ₩49,428 | ₩49,549 | -0.93% | 2천 |
|---|
| 2025.11.14 | ₩50,295 | ₩50,429 | ₩50,295 | ₩50,406 | +0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩51,056 | ₩51,210 | ₩50,302 | ₩50,418 | -1.25% | 1천 |
|---|
| 2025.11.12 | ₩52,257 | ₩52,257 | ₩51,697 | ₩51,949 | -0.59% | 3.8만 |
|---|
| 2025.11.11 | ₩51,883 | ₩52,034 | ₩51,883 | ₩52,034 | +0.29% | 1천 |
|---|
| 2025.11.10 | ₩51,530 | ₩51,870 | ₩51,430 | ₩51,765 | +0.46% | 6.1천 |
|---|
| 2025.11.07 | ₩50,516 | ₩50,629 | ₩50,322 | ₩50,582 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩51,598 | ₩51,598 | ₩51,163 | ₩51,191 | -0.79% | 4.4천 |
|---|
| 2025.11.05 | ₩52,310 | ₩52,310 | ₩51,436 | ₩51,538 | -1.48% | 6.7천 |
|---|
| 2025.11.04 | ₩51,303 | ₩51,303 | ₩51,303 | ₩51,303 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩52,188 | ₩52,188 | ₩51,683 | ₩51,941 | -0.47% | 1.6천 |
|---|
| 2025.10.31 | ₩51,950 | ₩52,072 | ₩51,950 | ₩52,072 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩51,426 | ₩51,426 | ₩51,426 | ₩51,426 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩52,676 | ₩52,938 | ₩52,374 | ₩52,528 | -0.28% | 4.3천 |
|---|
| 2025.10.28 | ₩53,191 | ₩53,191 | ₩52,791 | ₩52,831 | -0.68% | 4.8천 |
|---|
| 2025.10.27 | ₩53,036 | ₩53,351 | ₩53,036 | ₩53,088 | +0.10% | 3.1천 |
|---|
| 2025.10.24 | ₩53,044 | ₩53,071 | ₩52,701 | ₩52,701 | -0.65% | 3.2천 |
|---|
| 2025.10.23 | ₩53,012 | ₩53,245 | ₩53,012 | ₩53,078 | +0.12% | 1.5천 |
|---|
| 2025.10.22 | ₩52,818 | ₩52,844 | ₩52,584 | ₩52,743 | -0.14% | 2.1천 |
|---|
| 2025.10.21 | ₩53,378 | ₩53,498 | ₩53,378 | ₩53,498 | +0.23% | 1.7천 |
|---|
| 2025.10.20 | ₩52,972 | ₩52,972 | ₩52,972 | ₩52,972 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩52,150 | ₩52,648 | ₩52,150 | ₩52,648 | +0.95% | 700 |
|---|
| 2025.10.16 | ₩53,018 | ₩53,111 | ₩52,459 | ₩52,529 | -0.92% | 4.8천 |
|---|
| 2025.10.15 | ₩53,291 | ₩53,338 | ₩53,084 | ₩53,250 | -0.08% | 2.4천 |
|---|
| 2025.10.14 | ₩51,843 | ₩52,911 | ₩51,843 | ₩52,488 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩52,691 | ₩52,816 | ₩52,583 | ₩52,583 | -0.21% | 800 |
|---|
| 2025.10.10 | ₩53,407 | ₩53,407 | ₩51,683 | ₩51,802 | -3.01% | 1.5천 |
|---|