시장 데이터를 불러오는 중
전체 종목
First Trust Alerian US NextGen Infrastructure ETF 과거 주가
First Trust Alerian US NextGen Infrastructure ETF · RBLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Alerian US NextGen Infrastructure ETF · RBLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,371 | ₩114,786 | ₩114,371 | ₩114,719 | +0.30% | 700 |
| 2026.10.08 | ₩113,139 | ₩113,166 | ₩113,139 | ₩113,166 | +0.02% | 600 |
| 2026.10.07 | ₩113,500 | ₩113,567 | ₩113,420 | ₩113,420 | -0.07% | 600 |
| 2026.10.06 | ₩114,679 | ₩115,054 | ₩114,411 | ₩115,027 | +0.30% | 3.2천 |
| 2026.10.05 | ₩113,045 | ₩113,541 | ₩113,045 | ₩113,233 | +0.17% | 900 |
| 2026.10.02 | ₩112,402 | ₩112,469 | ₩112,362 | ₩112,469 | +0.06% | 1.7천 |
| 2026.10.01 | ₩110,139 | ₩111,398 | ₩110,139 | ₩111,398 | +1.14% | 1.3천 |
| 2026.09.30 | ₩111,103 | ₩111,103 | ₩110,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,541 |
| -0.51% |
| 700 |
| 2026.09.29 | ₩110,688 | ₩111,237 | ₩110,675 | ₩111,237 | +0.50% | 5.9천 |
|---|
| 2026.09.28 | ₩110,970 | ₩111,103 | ₩110,916 | ₩110,916 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩111,719 | ₩111,840 | ₩111,679 | ₩111,840 | +0.11% | 1.1천 |
|---|
| 2026.09.24 | ₩111,626 | ₩111,626 | ₩111,626 | ₩111,626 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩112,858 | ₩113,032 | ₩112,590 | ₩112,590 | -0.24% | 5.6천 |
|---|
| 2026.09.22 | ₩113,326 | ₩113,326 | ₩113,246 | ₩113,246 | -0.07% | 1.4천 |
|---|
| 2026.09.21 | ₩112,429 | ₩112,871 | ₩112,429 | ₩112,643 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩112,001 | ₩112,001 | ₩112,001 | ₩112,001 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩112,469 | ₩112,563 | ₩112,469 | ₩112,536 | +0.06% | 600 |
|---|
| 2026.09.16 | ₩112,349 | ₩112,443 | ₩111,063 | ₩111,452 | -0.80% | 900 |
|---|
| 2026.09.15 | ₩111,867 | ₩111,867 | ₩111,545 | ₩111,545 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩112,402 | ₩112,402 | ₩112,121 | ₩112,121 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩114,264 | ₩114,277 | ₩113,929 | ₩114,116 | -0.13% | 4.1천 |
|---|
| 2026.09.10 | ₩113,567 | ₩113,916 | ₩113,032 | ₩113,179 | -0.34% | 2.3천 |
|---|
| 2026.09.09 | ₩114,933 | ₩114,987 | ₩114,679 | ₩114,920 | -0.01% | 1.3만 |
|---|
| 2026.09.08 | ₩116,339 | ₩116,339 | ₩115,951 | ₩115,951 | -0.33% | 1.2천 |
|---|
| 2026.09.04 | ₩115,389 | ₩115,389 | ₩115,014 | ₩115,241 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩114,424 | ₩115,027 | ₩114,424 | ₩114,773 | +0.30% | 1.3천 |
|---|
| 2026.09.02 | ₩112,938 | ₩113,527 | ₩112,938 | ₩113,514 | +0.51% | 1.6천 |
|---|
| 2026.09.01 | ₩113,634 | ₩113,634 | ₩113,367 | ₩113,367 | -0.24% | 1.3천 |
|---|
| 2026.08.31 | ₩114,572 | ₩114,598 | ₩114,572 | ₩114,598 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩116,955 | ₩116,955 | ₩115,308 | ₩115,308 | -1.41% | 1.4천 |
|---|
| 2026.08.27 | ₩116,848 | ₩116,982 | ₩116,848 | ₩116,902 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩116,540 | ₩116,888 | ₩116,540 | ₩116,888 | +0.30% | 15.2만 |
|---|
| 2026.08.25 | ₩115,549 | ₩115,549 | ₩115,549 | ₩115,549 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩115,522 | ₩115,844 | ₩115,496 | ₩115,750 | +0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩116,246 | ₩116,246 | ₩116,045 | ₩116,045 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩116,540 | ₩116,540 | ₩116,540 | ₩116,540 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩118,669 | ₩118,669 | ₩117,558 | ₩117,611 | -0.89% | 1.3천 |
|---|
| 2026.08.18 | ₩119,928 | ₩119,928 | ₩118,495 | ₩118,495 | -1.19% | 1천 |
|---|
| 2026.08.17 | ₩120,705 | ₩120,705 | ₩120,303 | ₩120,638 | -0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩121,013 | ₩121,013 | ₩120,745 | ₩120,839 | -0.14% | 1.6천 |
|---|
| 2026.08.13 | ₩120,357 | ₩120,571 | ₩120,316 | ₩120,423 | +0.06% | 1.7천 |
|---|
| 2026.08.12 | ₩120,383 | ₩120,383 | ₩120,075 | ₩120,089 | -0.24% | 2.1천 |
|---|
| 2026.08.11 | ₩119,392 | ₩119,392 | ₩119,285 | ₩119,285 | -0.09% | 400 |
|---|
| 2026.08.10 | ₩118,656 | ₩118,656 | ₩118,321 | ₩118,321 | -0.28% | 700 |
|---|
| 2026.08.07 | ₩119,299 | ₩119,299 | ₩118,723 | ₩118,723 | -0.48% | 700 |
|---|
| 2026.08.06 | ₩118,991 | ₩118,991 | ₩117,986 | ₩117,986 | -0.84% | 400 |
|---|
| 2026.08.05 | ₩118,576 | ₩118,830 | ₩118,576 | ₩118,669 | +0.08% | 1.1천 |
|---|
| 2026.08.04 | ₩117,344 | ₩119,165 | ₩117,344 | ₩119,165 | +1.55% | 700 |
|---|
| 2026.08.03 | ₩116,018 | ₩117,692 | ₩116,018 | ₩117,692 | +1.44% | 700 |
|---|
| 2026.07.31 | ₩116,366 | ₩116,366 | ₩116,366 | ₩116,366 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩116,620 | ₩116,620 | ₩116,031 | ₩116,286 | -0.29% | 6.1천 |
|---|
| 2026.07.29 | ₩115,228 | ₩115,228 | ₩114,585 | ₩114,665 | -0.49% | 900 |
|---|
| 2026.07.28 | ₩117,960 | ₩117,960 | ₩117,411 | ₩117,411 | -0.47% | 800 |
|---|
| 2026.07.27 | ₩118,227 | ₩118,268 | ₩118,227 | ₩118,268 | +0.03% | 400 |
|---|
| 2026.07.24 | ₩118,950 | ₩119,031 | ₩118,924 | ₩119,031 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩119,017 | ₩119,031 | ₩118,776 | ₩118,803 | -0.18% | 1.2천 |
|---|
| 2026.07.22 | ₩118,428 | ₩118,455 | ₩118,308 | ₩118,455 | +0.02% | 700 |
|---|
| 2026.07.21 | ₩117,210 | ₩117,491 | ₩117,210 | ₩117,411 | +0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩117,665 | ₩117,665 | ₩116,795 | ₩116,795 | -0.74% | 800 |
|---|
| 2026.07.17 | ₩117,719 | ₩118,455 | ₩117,544 | ₩117,585 | -0.11% | 4.4천 |
|---|
| 2026.07.16 | ₩118,013 | ₩118,308 | ₩118,013 | ₩118,308 | +0.25% | 3.2천 |
|---|
| 2026.07.15 | ₩119,607 | ₩119,620 | ₩118,268 | ₩118,268 | -1.12% | 2.8천 |
|---|
| 2026.07.14 | ₩119,607 | ₩119,607 | ₩119,232 | ₩119,553 | -0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩118,937 | ₩119,058 | ₩118,884 | ₩118,910 | -0.02% | 5.6천 |
|---|
| 2026.07.10 | ₩118,843 | ₩119,419 | ₩118,843 | ₩119,272 | +0.36% | 2.5천 |
|---|
| 2026.07.09 | ₩119,192 | ₩119,392 | ₩118,696 | ₩118,696 | -0.42% | 2.5천 |
|---|
| 2026.07.08 | ₩118,281 | ₩118,415 | ₩117,625 | ₩118,415 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩119,433 | ₩119,459 | ₩118,482 | ₩118,830 | -0.50% | 2.1천 |
|---|
| 2026.07.06 | ₩119,218 | ₩119,218 | ₩119,218 | ₩119,218 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩117,611 | ₩118,642 | ₩117,437 | ₩118,642 | +0.88% | 20.2만 |
|---|
| 2026.07.01 | ₩118,750 | ₩118,750 | ₩118,522 | ₩118,562 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩120,504 | ₩121,026 | ₩120,504 | ₩120,517 | +0.01% | 9천 |
|---|
| 2026.06.29 | ₩119,834 | ₩120,357 | ₩119,834 | ₩120,357 | +0.44% | 1.4천 |
|---|
| 2026.06.26 | ₩119,982 | ₩120,772 | ₩119,928 | ₩120,263 | +0.23% | 900 |
|---|
| 2026.06.25 | ₩121,414 | ₩121,950 | ₩121,039 | ₩121,361 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩120,290 | ₩120,557 | ₩119,580 | ₩119,955 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩120,115 | ₩120,115 | ₩119,526 | ₩119,526 | -0.49% | 3.1천 |
|---|
| 2026.06.22 | ₩121,200 | ₩121,267 | ₩120,932 | ₩121,267 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩120,557 | ₩120,557 | ₩120,209 | ₩120,357 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩120,638 | ₩121,080 | ₩118,924 | ₩119,017 | -1.34% | 9.5천 |
|---|
| 2026.06.16 | ₩121,214 | ₩121,495 | ₩120,584 | ₩120,584 | -0.52% | 5.9천 |
|---|
| 2026.06.15 | ₩120,008 | ₩120,477 | ₩119,848 | ₩119,848 | -0.13% | 600 |
|---|
| 2026.06.12 | ₩118,669 | ₩118,750 | ₩118,642 | ₩118,750 | +0.07% | 3.2천 |
|---|
| 2026.06.11 | ₩116,821 | ₩118,160 | ₩116,406 | ₩117,745 | +0.79% | 2.5천 |
|---|
| 2026.06.10 | ₩118,107 | ₩118,147 | ₩115,897 | ₩115,897 | -1.87% | 3.4천 |
|---|
| 2026.06.09 | ₩118,924 | ₩118,924 | ₩117,357 | ₩118,254 | -0.56% | 1.7천 |
|---|
| 2026.06.08 | ₩118,495 | ₩118,495 | ₩117,638 | ₩117,638 | -0.72% | 600 |
|---|
| 2026.06.05 | ₩119,205 | ₩119,794 | ₩118,616 | ₩118,642 | -0.47% | 1.4천 |
|---|
| 2026.06.04 | ₩119,861 | ₩120,531 | ₩119,807 | ₩120,477 | +0.51% | 5.4천 |
|---|
| 2026.06.03 | ₩120,156 | ₩120,357 | ₩119,647 | ₩119,647 | -0.42% | 1.9천 |
|---|
| 2026.06.02 | ₩119,058 | ₩120,075 | ₩118,991 | ₩120,075 | +0.85% | 2.1천 |
|---|
| 2026.06.01 | ₩117,705 | ₩118,000 | ₩117,558 | ₩118,000 | +0.25% | 1.3천 |
|---|
| 2026.05.29 | ₩117,705 | ₩118,107 | ₩117,705 | ₩118,107 | +0.34% | 300 |
|---|
| 2026.05.28 | ₩118,321 | ₩118,535 | ₩118,174 | ₩118,174 | -0.12% | 3.7천 |
|---|
| 2026.05.27 | ₩118,455 | ₩118,455 | ₩118,214 | ₩118,214 | -0.20% | 2.5천 |
|---|
| 2026.05.26 | ₩119,392 | ₩119,392 | ₩119,138 | ₩119,151 | -0.20% | 2.2천 |
|---|
| 2026.05.22 | ₩117,933 | ₩118,281 | ₩117,558 | ₩118,093 | +0.14% | 600 |
|---|
| 2026.05.21 | ₩116,152 | ₩117,022 | ₩116,152 | ₩117,022 | +0.75% | 2.7천 |
|---|
| 2026.05.20 | ₩116,018 | ₩116,808 | ₩116,018 | ₩116,406 | +0.33% | 2.1천 |
|---|
| 2026.05.19 | ₩115,027 | ₩116,004 | ₩114,987 | ₩115,576 | +0.48% | 2.5천 |
|---|
| 2026.05.18 | ₩116,393 | ₩116,393 | ₩115,911 | ₩116,232 | -0.14% | 2천 |
|---|
| 2026.05.15 | ₩117,036 | ₩117,290 | ₩116,701 | ₩116,701 | -0.29% | 4.3천 |
|---|
| 2026.05.14 | ₩118,134 | ₩118,897 | ₩118,107 | ₩118,897 | +0.65% | 3만 |
|---|
| 2026.05.13 | ₩118,361 | ₩118,509 | ₩118,187 | ₩118,227 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩118,736 | ₩118,736 | ₩117,719 | ₩118,482 | -0.21% | 3.1천 |
|---|
| 2026.05.11 | ₩117,652 | ₩118,977 | ₩117,652 | ₩118,750 | +0.93% | 4.9천 |
|---|
| 2026.05.08 | ₩118,040 | ₩118,040 | ₩117,544 | ₩117,544 | -0.42% | 6.3천 |
|---|
| 2026.05.07 | ₩119,339 | ₩119,339 | ₩118,067 | ₩118,067 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩119,834 | ₩120,972 | ₩119,834 | ₩120,504 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩120,142 | ₩120,142 | ₩119,607 | ₩119,607 | -0.45% | 1.2천 |
|---|
| 2026.05.04 | ₩118,803 | ₩119,205 | ₩118,401 | ₩118,522 | -0.24% | 15.4만 |
|---|
| 2026.05.01 | ₩119,272 | ₩119,272 | ₩118,763 | ₩118,763 | -0.43% | 400 |
|---|
| 2026.04.30 | ₩117,062 | ₩118,602 | ₩117,062 | ₩118,602 | +1.32% | 400 |
|---|
| 2026.04.29 | ₩116,259 | ₩116,259 | ₩116,125 | ₩116,125 | -0.12% | 300 |
|---|
| 2026.04.28 | ₩116,219 | ₩116,219 | ₩116,219 | ₩116,219 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩117,196 | ₩117,196 | ₩117,196 | ₩117,196 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩116,862 | ₩116,862 | ₩116,862 | ₩116,862 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩116,795 | ₩117,317 | ₩116,741 | ₩117,183 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩116,312 | ₩116,312 | ₩115,549 | ₩115,549 | -0.66% | 900 |
|---|
| 2026.04.21 | ₩115,322 | ₩115,322 | ₩114,960 | ₩114,960 | -0.31% | 500 |
|---|
| 2026.04.20 | ₩115,777 | ₩115,777 | ₩115,777 | ₩115,777 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩115,844 | ₩115,844 | ₩115,817 | ₩115,817 | -0.02% | 300 |
|---|
| 2026.04.16 | ₩114,719 | ₩114,719 | ₩114,116 | ₩114,357 | -0.32% | 2.2천 |
|---|
| 2026.04.15 | ₩115,496 | ₩115,496 | ₩113,942 | ₩114,157 | -1.16% | 2.7천 |
|---|
| 2026.04.14 | ₩115,442 | ₩115,442 | ₩115,442 | ₩115,442 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩114,411 | ₩114,880 | ₩114,411 | ₩114,880 | +0.41% | 400 |
|---|
| 2026.04.10 | ₩114,290 | ₩114,290 | ₩114,290 | ₩114,290 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩114,773 | ₩114,866 | ₩114,465 | ₩114,465 | -0.27% | 500 |
|---|
| 2026.04.08 | ₩112,978 | ₩113,326 | ₩112,978 | ₩113,326 | +0.31% | 200 |
|---|
| 2026.04.07 | ₩110,287 | ₩110,487 | ₩110,287 | ₩110,487 | +0.18% | 300 |
|---|
| 2026.04.06 | ₩109,630 | ₩110,153 | ₩109,630 | ₩110,153 | +0.48% | 1.1천 |
|---|
| 2026.04.02 | ₩109,644 | ₩110,046 | ₩109,644 | ₩110,046 | +0.37% | 500 |
|---|
| 2026.04.01 | ₩110,019 | ₩110,019 | ₩109,791 | ₩109,791 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩107,555 | ₩108,653 | ₩107,555 | ₩108,653 | +1.02% | 200 |
|---|
| 2026.03.30 | ₩106,443 | ₩106,443 | ₩106,443 | ₩106,443 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩108,546 | ₩108,613 | ₩107,381 | ₩107,381 | -1.07% | 500 |
|---|
| 2026.03.26 | ₩107,796 | ₩107,796 | ₩107,796 | ₩107,796 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩110,139 | ₩110,139 | ₩109,805 | ₩109,805 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩109,189 | ₩109,189 | ₩109,189 | ₩109,189 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩108,425 | ₩108,546 | ₩108,425 | ₩108,532 | +0.10% | 400 |
|---|
| 2026.03.20 | ₩107,126 | ₩107,126 | ₩106,698 | ₩106,698 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩109,510 | ₩109,510 | ₩109,510 | ₩109,510 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩109,349 | ₩109,349 | ₩109,349 | ₩109,349 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩110,340 | ₩110,340 | ₩110,086 | ₩110,086 | -0.23% | 100 |
|---|
| 2026.03.16 | ₩109,389 | ₩109,885 | ₩109,296 | ₩109,697 | +0.28% | 800 |
|---|
| 2026.03.13 | ₩108,787 | ₩108,787 | ₩108,787 | ₩108,787 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩108,840 | ₩108,840 | ₩108,840 | ₩108,840 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩110,113 | ₩110,233 | ₩110,113 | ₩110,233 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩111,211 | ₩111,211 | ₩110,273 | ₩110,273 | -0.84% | 200 |
|---|
| 2026.03.09 | ₩108,278 | ₩110,487 | ₩108,278 | ₩110,487 | +2.04% | 900 |
|---|
| 2026.03.06 | ₩109,657 | ₩109,657 | ₩109,657 | ₩109,657 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩112,657 | ₩112,657 | ₩110,916 | ₩111,411 | -1.11% | 1.1천 |
|---|
| 2026.03.04 | ₩113,005 | ₩113,166 | ₩113,005 | ₩113,166 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩112,751 | ₩112,817 | ₩112,603 | ₩112,603 | -0.13% | 1.6천 |
|---|
| 2026.03.02 | ₩114,826 | ₩115,081 | ₩114,826 | ₩114,920 | +0.08% | 900 |
|---|
| 2026.02.27 | ₩113,514 | ₩114,250 | ₩113,514 | ₩114,250 | +0.65% | 800 |
|---|
| 2026.02.26 | ₩113,554 | ₩114,357 | ₩113,554 | ₩114,357 | +0.71% | 600 |
|---|
| 2026.02.25 | ₩114,759 | ₩114,759 | ₩114,076 | ₩114,103 | -0.57% | 1.7천 |
|---|
| 2026.02.24 | ₩113,902 | ₩114,290 | ₩113,902 | ₩114,290 | +0.34% | 1천 |
|---|
| 2026.02.23 | ₩113,594 | ₩113,594 | ₩112,349 | ₩112,764 | -0.73% | 4.6천 |
|---|
| 2026.02.20 | ₩113,688 | ₩113,688 | ₩112,992 | ₩113,393 | -0.26% | 1.1천 |
|---|
| 2026.02.19 | ₩113,032 | ₩113,139 | ₩113,032 | ₩113,139 | +0.09% | 500 |
|---|
| 2026.02.18 | ₩113,594 | ₩113,594 | ₩112,657 | ₩112,657 | -0.83% | 1천 |
|---|
| 2026.02.17 | ₩113,541 | ₩113,541 | ₩113,085 | ₩113,112 | -0.38% | 6.1천 |
|---|
| 2026.02.13 | ₩113,407 | ₩113,420 | ₩113,407 | ₩113,420 | +0.01% | 1천 |
|---|
| 2026.02.12 | ₩111,920 | ₩111,920 | ₩111,920 | ₩111,920 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩112,295 | ₩112,295 | ₩111,465 | ₩112,242 | -0.05% | 800 |
|---|
| 2026.02.10 | ₩110,461 | ₩111,023 | ₩110,461 | ₩111,023 | +0.51% | 800 |
|---|
| 2026.02.09 | ₩110,032 | ₩110,153 | ₩110,032 | ₩110,153 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩109,282 | ₩109,282 | ₩109,282 | ₩109,282 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,658 | ₩106,658 | ₩106,658 | ₩106,658 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩107,448 | ₩107,448 | ₩107,448 | ₩107,448 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩107,341 | ₩107,341 | ₩106,939 | ₩107,207 | -0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩106,028 | ₩106,028 | ₩106,028 | ₩106,028 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩105,868 | ₩105,868 | ₩105,868 | ₩105,868 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩107,153 | ₩107,153 | ₩106,577 | ₩106,577 | -0.54% | 400 |
|---|
| 2026.01.28 | ₩106,551 | ₩106,604 | ₩106,457 | ₩106,457 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩106,082 | ₩106,618 | ₩106,082 | ₩106,618 | +0.50% | 300 |
|---|
| 2026.01.26 | ₩105,734 | ₩105,734 | ₩105,734 | ₩105,734 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩105,332 | ₩105,399 | ₩104,890 | ₩105,064 | -0.25% | 3.5천 |
|---|
| 2026.01.22 | ₩105,506 | ₩105,506 | ₩105,506 | ₩105,506 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩104,796 | ₩105,573 | ₩104,796 | ₩105,573 | +0.74% | 300 |
|---|
| 2026.01.20 | ₩103,899 | ₩104,113 | ₩103,899 | ₩104,113 | +0.21% | 400 |
|---|
| 2026.01.16 | ₩106,028 | ₩106,028 | ₩105,854 | ₩105,854 | -0.16% | 300 |
|---|
| 2026.01.15 | ₩105,533 | ₩105,533 | ₩105,212 | ₩105,212 | -0.30% | 700 |
|---|
| 2026.01.14 | ₩103,819 | ₩104,087 | ₩103,792 | ₩104,087 | +0.26% | 400 |
|---|
| 2026.01.13 | ₩103,779 | ₩104,033 | ₩103,779 | ₩104,033 | +0.25% | 500 |
|---|
| 2026.01.12 | ₩103,069 | ₩103,337 | ₩103,069 | ₩103,337 | +0.26% | 1천 |
|---|
| 2026.01.09 | ₩102,908 | ₩102,935 | ₩102,908 | ₩102,935 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩101,864 | ₩101,864 | ₩101,864 | ₩101,864 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩101,435 | ₩101,435 | ₩101,435 | ₩101,435 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩102,105 | ₩103,136 | ₩102,105 | ₩103,136 | +1.01% | 400 |
|---|
| 2026.01.05 | ₩102,319 | ₩102,440 | ₩101,891 | ₩102,306 | -0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩101,569 | ₩101,569 | ₩101,569 | ₩101,569 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩100,377 | ₩100,377 | ₩100,002 | ₩100,002 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩100,926 | ₩100,926 | ₩100,926 | ₩100,926 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩100,980 | ₩100,980 | ₩100,980 | ₩100,980 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩101,141 | ₩101,141 | ₩101,141 | ₩101,141 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩101,221 | ₩101,221 | ₩101,221 | ₩101,221 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩100,766 | ₩101,020 | ₩100,699 | ₩101,020 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩100,217 | ₩100,793 | ₩100,217 | ₩100,793 | +0.57% | 2.8천 |
|---|
| 2025.12.19 | ₩99,989 | ₩99,989 | ₩99,936 | ₩99,949 | -0.04% | 3천 |
|---|
| 2025.12.18 | ₩99,855 | ₩99,855 | ₩99,587 | ₩99,587 | -0.27% | 2.3천 |
|---|
| 2025.12.17 | ₩100,190 | ₩100,203 | ₩98,864 | ₩98,958 | -1.23% | 1.1천 |
|---|
| 2025.12.16 | ₩100,217 | ₩100,217 | ₩100,217 | ₩100,217 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩100,659 | ₩100,846 | ₩100,659 | ₩100,793 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩100,779 | ₩100,779 | ₩100,672 | ₩100,672 | -0.11% | 200 |
|---|
| 2025.12.11 | ₩102,654 | ₩102,654 | ₩102,654 | ₩102,654 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩101,020 | ₩101,917 | ₩100,806 | ₩101,917 | +0.89% | 1.2천 |
|---|
| 2025.12.09 | ₩101,101 | ₩101,101 | ₩100,806 | ₩100,806 | -0.29% | 900 |
|---|
| 2025.12.08 | ₩101,931 | ₩101,931 | ₩101,114 | ₩101,114 | -0.80% | 200 |
|---|
| 2025.12.05 | ₩101,998 | ₩101,998 | ₩101,891 | ₩101,891 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩102,172 | ₩102,172 | ₩102,172 | ₩102,172 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩101,301 | ₩101,609 | ₩101,221 | ₩101,609 | +0.30% | 9.6천 |
|---|
| 2025.12.02 | ₩101,208 | ₩101,208 | ₩100,967 | ₩100,967 | -0.24% | 1.8천 |
|---|
| 2025.12.01 | ₩100,819 | ₩100,819 | ₩100,819 | ₩100,819 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩102,239 | ₩102,239 | ₩102,239 | ₩102,239 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩101,409 | ₩101,542 | ₩101,409 | ₩101,542 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩99,695 | ₩100,605 | ₩99,628 | ₩100,605 | +0.91% | 900 |
|---|
| 2025.11.24 | ₩99,976 | ₩99,976 | ₩99,976 | ₩99,976 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩99,119 | ₩99,119 | ₩99,025 | ₩99,025 | -0.09% | 200 |
|---|
| 2025.11.20 | ₩98,864 | ₩98,864 | ₩97,954 | ₩97,954 | -0.92% | 400 |
|---|
| 2025.11.19 | ₩99,882 | ₩99,882 | ₩99,427 | ₩99,427 | -0.46% | 600 |
|---|
| 2025.11.18 | ₩99,561 | ₩100,230 | ₩99,561 | ₩99,695 | +0.13% | 800 |
|---|
| 2025.11.17 | ₩99,735 | ₩99,748 | ₩99,534 | ₩99,748 | +0.01% | 500 |
|---|
| 2025.11.14 | ₩100,967 | ₩100,980 | ₩100,672 | ₩100,672 | -0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩100,552 | ₩100,552 | ₩100,552 | ₩100,552 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩102,962 | ₩102,962 | ₩102,815 | ₩102,815 | -0.14% | 900 |
|---|
| 2025.11.11 | ₩102,788 | ₩102,788 | ₩102,788 | ₩102,788 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,761 | ₩103,417 | ₩102,761 | ₩103,190 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩100,980 | ₩102,373 | ₩100,980 | ₩102,373 | +1.38% | 3.7천 |
|---|
| 2025.11.06 | ₩102,011 | ₩102,239 | ₩101,783 | ₩101,783 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩102,386 | ₩102,386 | ₩102,386 | ₩102,386 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩101,342 | ₩101,944 | ₩101,342 | ₩101,435 | +0.09% | 2만 |
|---|
| 2025.11.03 | ₩102,225 | ₩103,029 | ₩102,212 | ₩102,855 | +0.62% | 1.6천 |
|---|
| 2025.10.31 | ₩102,627 | ₩103,123 | ₩102,627 | ₩103,123 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩102,440 | ₩103,069 | ₩102,413 | ₩102,413 | -0.03% | 2천 |
|---|
| 2025.10.29 | ₩103,297 | ₩103,752 | ₩102,908 | ₩102,908 | -0.38% | 1천 |
|---|
| 2025.10.28 | ₩102,145 | ₩102,694 | ₩102,145 | ₩102,292 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩102,694 | ₩103,029 | ₩102,694 | ₩103,029 | +0.33% | 500 |
|---|
| 2025.10.24 | ₩102,627 | ₩102,761 | ₩102,600 | ₩102,600 | -0.03% | 2.3천 |
|---|
| 2025.10.23 | ₩101,047 | ₩101,797 | ₩101,047 | ₩101,797 | +0.74% | 800 |
|---|
| 2025.10.22 | ₩102,065 | ₩102,078 | ₩100,779 | ₩100,806 | -1.23% | 1천 |
|---|
| 2025.10.21 | ₩102,051 | ₩102,453 | ₩101,971 | ₩102,199 | +0.14% | 3.5천 |
|---|
| 2025.10.20 | ₩101,984 | ₩102,158 | ₩101,984 | ₩102,105 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩101,154 | ₩101,422 | ₩100,900 | ₩101,422 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩102,065 | ₩102,065 | ₩101,315 | ₩101,516 | -0.54% | 1.5천 |
|---|
| 2025.10.15 | ₩102,279 | ₩102,359 | ₩102,279 | ₩102,346 | +0.07% | 700 |
|---|
| 2025.10.14 | ₩102,252 | ₩102,252 | ₩101,837 | ₩101,837 | -0.41% | 5.7천 |
|---|
| 2025.10.13 | ₩101,248 | ₩101,248 | ₩101,181 | ₩101,181 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩102,025 | ₩102,025 | ₩99,989 | ₩99,989 | -2.00% | 300 |
|---|