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 | ₩114,561 | ₩114,977 | ₩114,561 | ₩114,910 | +0.30% | 700 |
| 2026.10.08 | ₩113,327 | ₩113,354 | ₩113,327 | ₩113,354 | +0.02% | 600 |
| 2026.10.07 | ₩113,689 | ₩113,756 | ₩113,609 | ₩113,609 | -0.07% | 600 |
| 2026.10.06 | ₩114,870 | ₩115,245 | ₩114,602 | ₩115,219 | +0.30% | 3.2천 |
| 2026.10.05 | ₩113,233 | ₩113,730 | ₩113,233 | ₩113,421 | +0.17% | 900 |
| 2026.10.02 | ₩112,590 | ₩112,657 | ₩112,549 | ₩112,657 | +0.06% | 1.7천 |
| 2026.10.01 | ₩110,323 | ₩111,584 | ₩110,323 | ₩111,584 | +1.14% | 1.3천 |
| 2026.09.30 | ₩111,288 | ₩111,288 | ₩110,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,725 |
| -0.51% |
| 700 |
| 2026.09.29 | ₩110,873 | ₩111,423 | ₩110,859 | ₩111,423 | +0.50% | 5.9천 |
|---|
| 2026.09.28 | ₩111,154 | ₩111,288 | ₩111,101 | ₩111,101 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩111,905 | ₩112,026 | ₩111,865 | ₩112,026 | +0.11% | 1.1천 |
|---|
| 2026.09.24 | ₩111,812 | ₩111,812 | ₩111,812 | ₩111,812 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩113,046 | ₩113,220 | ₩112,777 | ₩112,777 | -0.24% | 5.6천 |
|---|
| 2026.09.22 | ₩113,515 | ₩113,515 | ₩113,435 | ₩113,435 | -0.07% | 1.4천 |
|---|
| 2026.09.21 | ₩112,616 | ₩113,059 | ₩112,616 | ₩112,831 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩112,187 | ₩112,187 | ₩112,187 | ₩112,187 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩112,657 | ₩112,751 | ₩112,657 | ₩112,724 | +0.06% | 600 |
|---|
| 2026.09.16 | ₩112,536 | ₩112,630 | ₩111,248 | ₩111,637 | -0.80% | 900 |
|---|
| 2026.09.15 | ₩112,053 | ₩112,053 | ₩111,731 | ₩111,731 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩112,590 | ₩112,590 | ₩112,308 | ₩112,308 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩114,454 | ₩114,467 | ₩114,119 | ₩114,306 | -0.13% | 4.1천 |
|---|
| 2026.09.10 | ₩113,756 | ₩114,105 | ₩113,220 | ₩113,368 | -0.34% | 2.3천 |
|---|
| 2026.09.09 | ₩115,125 | ₩115,178 | ₩114,870 | ₩115,111 | -0.01% | 1.3만 |
|---|
| 2026.09.08 | ₩116,533 | ₩116,533 | ₩116,144 | ₩116,144 | -0.33% | 1.2천 |
|---|
| 2026.09.04 | ₩115,581 | ₩115,581 | ₩115,205 | ₩115,433 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩114,615 | ₩115,219 | ₩114,615 | ₩114,964 | +0.30% | 1.3천 |
|---|
| 2026.09.02 | ₩113,126 | ₩113,716 | ₩113,126 | ₩113,703 | +0.51% | 1.6천 |
|---|
| 2026.09.01 | ₩113,824 | ₩113,824 | ₩113,555 | ₩113,555 | -0.24% | 1.3천 |
|---|
| 2026.08.31 | ₩114,762 | ₩114,789 | ₩114,762 | ₩114,789 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩117,150 | ₩117,150 | ₩115,500 | ₩115,500 | -1.41% | 1.4천 |
|---|
| 2026.08.27 | ₩117,043 | ₩117,177 | ₩117,043 | ₩117,096 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩116,734 | ₩117,083 | ₩116,734 | ₩117,083 | +0.30% | 15.2만 |
|---|
| 2026.08.25 | ₩115,742 | ₩115,742 | ₩115,742 | ₩115,742 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩115,715 | ₩116,037 | ₩115,688 | ₩115,943 | +0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩116,439 | ₩116,439 | ₩116,238 | ₩116,238 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩116,734 | ₩116,734 | ₩116,734 | ₩116,734 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩118,867 | ₩118,867 | ₩117,754 | ₩117,807 | -0.89% | 1.3천 |
|---|
| 2026.08.18 | ₩120,128 | ₩120,128 | ₩118,693 | ₩118,693 | -1.19% | 1천 |
|---|
| 2026.08.17 | ₩120,906 | ₩120,906 | ₩120,503 | ₩120,839 | -0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩121,214 | ₩121,214 | ₩120,946 | ₩121,040 | -0.14% | 1.6천 |
|---|
| 2026.08.13 | ₩120,557 | ₩120,772 | ₩120,517 | ₩120,624 | +0.06% | 1.7천 |
|---|
| 2026.08.12 | ₩120,584 | ₩120,584 | ₩120,275 | ₩120,289 | -0.24% | 2.1천 |
|---|
| 2026.08.11 | ₩119,591 | ₩119,591 | ₩119,484 | ₩119,484 | -0.09% | 400 |
|---|
| 2026.08.10 | ₩118,853 | ₩118,853 | ₩118,518 | ₩118,518 | -0.28% | 700 |
|---|
| 2026.08.07 | ₩119,497 | ₩119,497 | ₩118,921 | ₩118,921 | -0.48% | 700 |
|---|
| 2026.08.06 | ₩119,189 | ₩119,189 | ₩118,183 | ₩118,183 | -0.84% | 400 |
|---|
| 2026.08.05 | ₩118,773 | ₩119,028 | ₩118,773 | ₩118,867 | +0.08% | 1.1천 |
|---|
| 2026.08.04 | ₩117,539 | ₩119,363 | ₩117,539 | ₩119,363 | +1.55% | 700 |
|---|
| 2026.08.03 | ₩116,211 | ₩117,888 | ₩116,211 | ₩117,888 | +1.44% | 700 |
|---|
| 2026.07.31 | ₩116,560 | ₩116,560 | ₩116,560 | ₩116,560 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩116,815 | ₩116,815 | ₩116,225 | ₩116,479 | -0.29% | 6.1천 |
|---|
| 2026.07.29 | ₩115,420 | ₩115,420 | ₩114,776 | ₩114,856 | -0.49% | 900 |
|---|
| 2026.07.28 | ₩118,156 | ₩118,156 | ₩117,606 | ₩117,606 | -0.47% | 800 |
|---|
| 2026.07.27 | ₩118,424 | ₩118,464 | ₩118,424 | ₩118,464 | +0.03% | 400 |
|---|
| 2026.07.24 | ₩119,149 | ₩119,229 | ₩119,122 | ₩119,229 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩119,216 | ₩119,229 | ₩118,974 | ₩119,001 | -0.18% | 1.2천 |
|---|
| 2026.07.22 | ₩118,625 | ₩118,652 | ₩118,505 | ₩118,652 | +0.02% | 700 |
|---|
| 2026.07.21 | ₩117,405 | ₩117,687 | ₩117,405 | ₩117,606 | +0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩117,861 | ₩117,861 | ₩116,989 | ₩116,989 | -0.74% | 800 |
|---|
| 2026.07.17 | ₩117,915 | ₩118,652 | ₩117,740 | ₩117,780 | -0.11% | 4.4천 |
|---|
| 2026.07.16 | ₩118,210 | ₩118,505 | ₩118,210 | ₩118,505 | +0.25% | 3.2천 |
|---|
| 2026.07.15 | ₩119,806 | ₩119,819 | ₩118,464 | ₩118,464 | -1.12% | 2.8천 |
|---|
| 2026.07.14 | ₩119,806 | ₩119,806 | ₩119,430 | ₩119,752 | -0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩119,135 | ₩119,256 | ₩119,082 | ₩119,108 | -0.02% | 5.6천 |
|---|
| 2026.07.10 | ₩119,041 | ₩119,618 | ₩119,041 | ₩119,470 | +0.36% | 2.5천 |
|---|
| 2026.07.09 | ₩119,390 | ₩119,591 | ₩118,894 | ₩118,894 | -0.42% | 2.5천 |
|---|
| 2026.07.08 | ₩118,478 | ₩118,612 | ₩117,821 | ₩118,612 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩119,631 | ₩119,658 | ₩118,679 | ₩119,028 | -0.50% | 2.1천 |
|---|
| 2026.07.06 | ₩119,417 | ₩119,417 | ₩119,417 | ₩119,417 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩117,807 | ₩118,840 | ₩117,633 | ₩118,840 | +0.88% | 20.2만 |
|---|
| 2026.07.01 | ₩118,947 | ₩118,947 | ₩118,719 | ₩118,760 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩120,704 | ₩121,228 | ₩120,704 | ₩120,718 | +0.01% | 9천 |
|---|
| 2026.06.29 | ₩120,034 | ₩120,557 | ₩120,034 | ₩120,557 | +0.44% | 1.4천 |
|---|
| 2026.06.26 | ₩120,181 | ₩120,973 | ₩120,128 | ₩120,463 | +0.23% | 900 |
|---|
| 2026.06.25 | ₩121,617 | ₩122,153 | ₩121,241 | ₩121,563 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩120,490 | ₩120,758 | ₩119,779 | ₩120,155 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩120,316 | ₩120,316 | ₩119,725 | ₩119,725 | -0.49% | 3.1천 |
|---|
| 2026.06.22 | ₩121,402 | ₩121,469 | ₩121,134 | ₩121,469 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩120,758 | ₩120,758 | ₩120,409 | ₩120,557 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩120,839 | ₩121,281 | ₩119,122 | ₩119,216 | -1.34% | 9.5천 |
|---|
| 2026.06.16 | ₩121,415 | ₩121,697 | ₩120,785 | ₩120,785 | -0.52% | 5.9천 |
|---|
| 2026.06.15 | ₩120,208 | ₩120,678 | ₩120,047 | ₩120,047 | -0.13% | 600 |
|---|
| 2026.06.12 | ₩118,867 | ₩118,947 | ₩118,840 | ₩118,947 | +0.07% | 3.2천 |
|---|
| 2026.06.11 | ₩117,016 | ₩118,357 | ₩116,600 | ₩117,941 | +0.79% | 2.5천 |
|---|
| 2026.06.10 | ₩118,304 | ₩118,344 | ₩116,090 | ₩116,090 | -1.87% | 3.4천 |
|---|
| 2026.06.09 | ₩119,122 | ₩119,122 | ₩117,552 | ₩118,451 | -0.56% | 1.7천 |
|---|
| 2026.06.08 | ₩118,693 | ₩118,693 | ₩117,834 | ₩117,834 | -0.72% | 600 |
|---|
| 2026.06.05 | ₩119,403 | ₩119,994 | ₩118,813 | ₩118,840 | -0.47% | 1.4천 |
|---|
| 2026.06.04 | ₩120,061 | ₩120,731 | ₩120,007 | ₩120,678 | +0.51% | 5.4천 |
|---|
| 2026.06.03 | ₩120,356 | ₩120,557 | ₩119,846 | ₩119,846 | -0.42% | 1.9천 |
|---|
| 2026.06.02 | ₩119,256 | ₩120,275 | ₩119,189 | ₩120,275 | +0.85% | 2.1천 |
|---|
| 2026.06.01 | ₩117,901 | ₩118,196 | ₩117,754 | ₩118,196 | +0.25% | 1.3천 |
|---|
| 2026.05.29 | ₩117,901 | ₩118,304 | ₩117,901 | ₩118,304 | +0.34% | 300 |
|---|
| 2026.05.28 | ₩118,518 | ₩118,733 | ₩118,371 | ₩118,371 | -0.12% | 3.7천 |
|---|
| 2026.05.27 | ₩118,652 | ₩118,652 | ₩118,411 | ₩118,411 | -0.20% | 2.5천 |
|---|
| 2026.05.26 | ₩119,591 | ₩119,591 | ₩119,336 | ₩119,350 | -0.20% | 2.2천 |
|---|
| 2026.05.22 | ₩118,129 | ₩118,478 | ₩117,754 | ₩118,290 | +0.14% | 600 |
|---|
| 2026.05.21 | ₩116,345 | ₩117,217 | ₩116,345 | ₩117,217 | +0.75% | 2.7천 |
|---|
| 2026.05.20 | ₩116,211 | ₩117,002 | ₩116,211 | ₩116,600 | +0.33% | 2.1천 |
|---|
| 2026.05.19 | ₩115,219 | ₩116,198 | ₩115,178 | ₩115,768 | +0.48% | 2.5천 |
|---|
| 2026.05.18 | ₩116,587 | ₩116,587 | ₩116,104 | ₩116,426 | -0.14% | 2천 |
|---|
| 2026.05.15 | ₩117,230 | ₩117,485 | ₩116,895 | ₩116,895 | -0.29% | 4.3천 |
|---|
| 2026.05.14 | ₩118,330 | ₩119,095 | ₩118,304 | ₩119,095 | +0.65% | 3만 |
|---|
| 2026.05.13 | ₩118,558 | ₩118,706 | ₩118,384 | ₩118,424 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩118,934 | ₩118,934 | ₩117,915 | ₩118,679 | -0.21% | 3.1천 |
|---|
| 2026.05.11 | ₩117,847 | ₩119,175 | ₩117,847 | ₩118,947 | +0.93% | 4.9천 |
|---|
| 2026.05.08 | ₩118,236 | ₩118,236 | ₩117,740 | ₩117,740 | -0.42% | 6.3천 |
|---|
| 2026.05.07 | ₩119,538 | ₩119,538 | ₩118,263 | ₩118,263 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩120,034 | ₩121,174 | ₩120,034 | ₩120,704 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩120,342 | ₩120,342 | ₩119,806 | ₩119,806 | -0.45% | 1.2천 |
|---|
| 2026.05.04 | ₩119,001 | ₩119,403 | ₩118,599 | ₩118,719 | -0.24% | 15.4만 |
|---|
| 2026.05.01 | ₩119,470 | ₩119,470 | ₩118,961 | ₩118,961 | -0.43% | 400 |
|---|
| 2026.04.30 | ₩117,257 | ₩118,800 | ₩117,257 | ₩118,800 | +1.32% | 400 |
|---|
| 2026.04.29 | ₩116,453 | ₩116,453 | ₩116,318 | ₩116,318 | -0.12% | 300 |
|---|
| 2026.04.28 | ₩116,412 | ₩116,412 | ₩116,412 | ₩116,412 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩117,391 | ₩117,391 | ₩117,391 | ₩117,391 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩117,056 | ₩117,056 | ₩117,056 | ₩117,056 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩116,989 | ₩117,512 | ₩116,935 | ₩117,378 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩116,506 | ₩116,506 | ₩115,742 | ₩115,742 | -0.66% | 900 |
|---|
| 2026.04.21 | ₩115,514 | ₩115,514 | ₩115,151 | ₩115,151 | -0.31% | 500 |
|---|
| 2026.04.20 | ₩115,970 | ₩115,970 | ₩115,970 | ₩115,970 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩116,037 | ₩116,037 | ₩116,010 | ₩116,010 | -0.02% | 300 |
|---|
| 2026.04.16 | ₩114,910 | ₩114,910 | ₩114,306 | ₩114,548 | -0.32% | 2.2천 |
|---|
| 2026.04.15 | ₩115,688 | ₩115,688 | ₩114,132 | ₩114,347 | -1.16% | 2.7천 |
|---|
| 2026.04.14 | ₩115,634 | ₩115,634 | ₩115,634 | ₩115,634 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩114,602 | ₩115,071 | ₩114,602 | ₩115,071 | +0.41% | 400 |
|---|
| 2026.04.10 | ₩114,481 | ₩114,481 | ₩114,481 | ₩114,481 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩114,964 | ₩115,058 | ₩114,655 | ₩114,655 | -0.27% | 500 |
|---|
| 2026.04.08 | ₩113,166 | ₩113,515 | ₩113,166 | ₩113,515 | +0.31% | 200 |
|---|
| 2026.04.07 | ₩110,470 | ₩110,671 | ₩110,470 | ₩110,671 | +0.18% | 300 |
|---|
| 2026.04.06 | ₩109,813 | ₩110,336 | ₩109,813 | ₩110,336 | +0.48% | 1.1천 |
|---|
| 2026.04.02 | ₩109,826 | ₩110,229 | ₩109,826 | ₩110,229 | +0.37% | 500 |
|---|
| 2026.04.01 | ₩110,202 | ₩110,202 | ₩109,974 | ₩109,974 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩107,734 | ₩108,834 | ₩107,734 | ₩108,834 | +1.02% | 200 |
|---|
| 2026.03.30 | ₩106,621 | ₩106,621 | ₩106,621 | ₩106,621 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩108,727 | ₩108,794 | ₩107,560 | ₩107,560 | -1.07% | 500 |
|---|
| 2026.03.26 | ₩107,975 | ₩107,975 | ₩107,975 | ₩107,975 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩110,323 | ₩110,323 | ₩109,987 | ₩109,987 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩109,370 | ₩109,370 | ₩109,370 | ₩109,370 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩108,606 | ₩108,727 | ₩108,606 | ₩108,713 | +0.10% | 400 |
|---|
| 2026.03.20 | ₩107,305 | ₩107,305 | ₩106,876 | ₩106,876 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩109,692 | ₩109,692 | ₩109,692 | ₩109,692 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩109,531 | ₩109,531 | ₩109,531 | ₩109,531 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩110,524 | ₩110,524 | ₩110,269 | ₩110,269 | -0.23% | 100 |
|---|
| 2026.03.16 | ₩109,572 | ₩110,068 | ₩109,478 | ₩109,880 | +0.28% | 800 |
|---|
| 2026.03.13 | ₩108,968 | ₩108,968 | ₩108,968 | ₩108,968 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩109,022 | ₩109,022 | ₩109,022 | ₩109,022 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩110,296 | ₩110,417 | ₩110,296 | ₩110,417 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩111,396 | ₩111,396 | ₩110,457 | ₩110,457 | -0.84% | 200 |
|---|
| 2026.03.09 | ₩108,458 | ₩110,671 | ₩108,458 | ₩110,671 | +2.04% | 900 |
|---|
| 2026.03.06 | ₩109,840 | ₩109,840 | ₩109,840 | ₩109,840 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩112,844 | ₩112,844 | ₩111,101 | ₩111,597 | -1.11% | 1.1천 |
|---|
| 2026.03.04 | ₩113,193 | ₩113,354 | ₩113,193 | ₩113,354 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩112,938 | ₩113,005 | ₩112,791 | ₩112,791 | -0.13% | 1.6천 |
|---|
| 2026.03.02 | ₩115,017 | ₩115,272 | ₩115,017 | ₩115,111 | +0.08% | 900 |
|---|
| 2026.02.27 | ₩113,703 | ₩114,441 | ₩113,703 | ₩114,441 | +0.65% | 800 |
|---|
| 2026.02.26 | ₩113,743 | ₩114,548 | ₩113,743 | ₩114,548 | +0.71% | 600 |
|---|
| 2026.02.25 | ₩114,950 | ₩114,950 | ₩114,266 | ₩114,293 | -0.57% | 1.7천 |
|---|
| 2026.02.24 | ₩114,092 | ₩114,481 | ₩114,092 | ₩114,481 | +0.34% | 1천 |
|---|
| 2026.02.23 | ₩113,783 | ₩113,783 | ₩112,536 | ₩112,952 | -0.73% | 4.6천 |
|---|
| 2026.02.20 | ₩113,877 | ₩113,877 | ₩113,180 | ₩113,582 | -0.26% | 1.1천 |
|---|
| 2026.02.19 | ₩113,220 | ₩113,327 | ₩113,220 | ₩113,327 | +0.09% | 500 |
|---|
| 2026.02.18 | ₩113,783 | ₩113,783 | ₩112,844 | ₩112,844 | -0.83% | 1천 |
|---|
| 2026.02.17 | ₩113,730 | ₩113,730 | ₩113,274 | ₩113,300 | -0.38% | 6.1천 |
|---|
| 2026.02.13 | ₩113,596 | ₩113,609 | ₩113,596 | ₩113,609 | +0.01% | 1천 |
|---|
| 2026.02.12 | ₩112,107 | ₩112,107 | ₩112,107 | ₩112,107 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩112,482 | ₩112,482 | ₩111,651 | ₩112,429 | -0.05% | 800 |
|---|
| 2026.02.10 | ₩110,645 | ₩111,208 | ₩110,645 | ₩111,208 | +0.51% | 800 |
|---|
| 2026.02.09 | ₩110,215 | ₩110,336 | ₩110,215 | ₩110,336 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩109,464 | ₩109,464 | ₩109,464 | ₩109,464 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,835 | ₩106,835 | ₩106,835 | ₩106,835 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩107,627 | ₩107,627 | ₩107,627 | ₩107,627 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩107,519 | ₩107,519 | ₩107,117 | ₩107,385 | -0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩106,205 | ₩106,205 | ₩106,205 | ₩106,205 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩106,044 | ₩106,044 | ₩106,044 | ₩106,044 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩107,332 | ₩107,332 | ₩106,755 | ₩106,755 | -0.54% | 400 |
|---|
| 2026.01.28 | ₩106,728 | ₩106,782 | ₩106,634 | ₩106,634 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩106,259 | ₩106,795 | ₩106,259 | ₩106,795 | +0.50% | 300 |
|---|
| 2026.01.26 | ₩105,910 | ₩105,910 | ₩105,910 | ₩105,910 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩105,507 | ₩105,575 | ₩105,065 | ₩105,239 | -0.25% | 3.5천 |
|---|
| 2026.01.22 | ₩105,682 | ₩105,682 | ₩105,682 | ₩105,682 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩104,971 | ₩105,749 | ₩104,971 | ₩105,749 | +0.74% | 300 |
|---|
| 2026.01.20 | ₩104,072 | ₩104,287 | ₩104,072 | ₩104,287 | +0.21% | 400 |
|---|
| 2026.01.16 | ₩106,205 | ₩106,205 | ₩106,031 | ₩106,031 | -0.16% | 300 |
|---|
| 2026.01.15 | ₩105,709 | ₩105,709 | ₩105,387 | ₩105,387 | -0.30% | 700 |
|---|
| 2026.01.14 | ₩103,992 | ₩104,260 | ₩103,965 | ₩104,260 | +0.26% | 400 |
|---|
| 2026.01.13 | ₩103,952 | ₩104,206 | ₩103,952 | ₩104,206 | +0.25% | 500 |
|---|
| 2026.01.12 | ₩103,241 | ₩103,509 | ₩103,241 | ₩103,509 | +0.26% | 1천 |
|---|
| 2026.01.09 | ₩103,080 | ₩103,107 | ₩103,080 | ₩103,107 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩102,033 | ₩102,033 | ₩102,033 | ₩102,033 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩101,604 | ₩101,604 | ₩101,604 | ₩101,604 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩102,275 | ₩103,308 | ₩102,275 | ₩103,308 | +1.01% | 400 |
|---|
| 2026.01.05 | ₩102,490 | ₩102,610 | ₩102,060 | ₩102,476 | -0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩101,738 | ₩101,738 | ₩101,738 | ₩101,738 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩100,545 | ₩100,545 | ₩100,169 | ₩100,169 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩101,095 | ₩101,095 | ₩101,095 | ₩101,095 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩101,148 | ₩101,148 | ₩101,148 | ₩101,148 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩101,309 | ₩101,309 | ₩101,309 | ₩101,309 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩101,390 | ₩101,390 | ₩101,390 | ₩101,390 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩100,934 | ₩101,188 | ₩100,867 | ₩101,188 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩100,384 | ₩100,960 | ₩100,384 | ₩100,960 | +0.57% | 2.8천 |
|---|
| 2025.12.19 | ₩100,156 | ₩100,156 | ₩100,102 | ₩100,115 | -0.04% | 3천 |
|---|
| 2025.12.18 | ₩100,021 | ₩100,021 | ₩99,753 | ₩99,753 | -0.27% | 2.3천 |
|---|
| 2025.12.17 | ₩100,357 | ₩100,370 | ₩99,029 | ₩99,123 | -1.23% | 1.1천 |
|---|
| 2025.12.16 | ₩100,384 | ₩100,384 | ₩100,384 | ₩100,384 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩100,826 | ₩101,014 | ₩100,826 | ₩100,960 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩100,947 | ₩100,947 | ₩100,840 | ₩100,840 | -0.11% | 200 |
|---|
| 2025.12.11 | ₩102,825 | ₩102,825 | ₩102,825 | ₩102,825 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩101,188 | ₩102,087 | ₩100,974 | ₩102,087 | +0.89% | 1.2천 |
|---|
| 2025.12.09 | ₩101,269 | ₩101,269 | ₩100,974 | ₩100,974 | -0.29% | 900 |
|---|
| 2025.12.08 | ₩102,101 | ₩102,101 | ₩101,282 | ₩101,282 | -0.80% | 200 |
|---|
| 2025.12.05 | ₩102,168 | ₩102,168 | ₩102,060 | ₩102,060 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩102,342 | ₩102,342 | ₩102,342 | ₩102,342 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩101,470 | ₩101,779 | ₩101,390 | ₩101,779 | +0.30% | 9.6천 |
|---|
| 2025.12.02 | ₩101,376 | ₩101,376 | ₩101,135 | ₩101,135 | -0.24% | 1.8천 |
|---|
| 2025.12.01 | ₩100,987 | ₩100,987 | ₩100,987 | ₩100,987 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩102,409 | ₩102,409 | ₩102,409 | ₩102,409 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩101,577 | ₩101,712 | ₩101,577 | ₩101,712 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩99,861 | ₩100,773 | ₩99,793 | ₩100,773 | +0.91% | 900 |
|---|
| 2025.11.24 | ₩100,142 | ₩100,142 | ₩100,142 | ₩100,142 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩99,284 | ₩99,284 | ₩99,190 | ₩99,190 | -0.09% | 200 |
|---|
| 2025.11.20 | ₩99,029 | ₩99,029 | ₩98,117 | ₩98,117 | -0.92% | 400 |
|---|
| 2025.11.19 | ₩100,048 | ₩100,048 | ₩99,592 | ₩99,592 | -0.46% | 600 |
|---|
| 2025.11.18 | ₩99,726 | ₩100,397 | ₩99,726 | ₩99,861 | +0.13% | 800 |
|---|
| 2025.11.17 | ₩99,901 | ₩99,914 | ₩99,700 | ₩99,914 | +0.01% | 500 |
|---|
| 2025.11.14 | ₩101,135 | ₩101,148 | ₩100,840 | ₩100,840 | -0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩100,719 | ₩100,719 | ₩100,719 | ₩100,719 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩103,133 | ₩103,133 | ₩102,986 | ₩102,986 | -0.14% | 900 |
|---|
| 2025.11.11 | ₩102,959 | ₩102,959 | ₩102,959 | ₩102,959 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,932 | ₩103,589 | ₩102,932 | ₩103,361 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩101,148 | ₩102,543 | ₩101,148 | ₩102,543 | +1.38% | 3.7천 |
|---|
| 2025.11.06 | ₩102,181 | ₩102,409 | ₩101,953 | ₩101,953 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩102,557 | ₩102,557 | ₩102,557 | ₩102,557 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩101,510 | ₩102,114 | ₩101,510 | ₩101,604 | +0.09% | 2만 |
|---|
| 2025.11.03 | ₩102,396 | ₩103,200 | ₩102,382 | ₩103,026 | +0.62% | 1.6천 |
|---|
| 2025.10.31 | ₩102,798 | ₩103,294 | ₩102,798 | ₩103,294 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩102,610 | ₩103,241 | ₩102,583 | ₩102,583 | -0.03% | 2천 |
|---|
| 2025.10.29 | ₩103,469 | ₩103,925 | ₩103,080 | ₩103,080 | -0.38% | 1천 |
|---|
| 2025.10.28 | ₩102,315 | ₩102,865 | ₩102,315 | ₩102,463 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩102,865 | ₩103,200 | ₩102,865 | ₩103,200 | +0.33% | 500 |
|---|
| 2025.10.24 | ₩102,798 | ₩102,932 | ₩102,771 | ₩102,771 | -0.03% | 2.3천 |
|---|
| 2025.10.23 | ₩101,215 | ₩101,966 | ₩101,215 | ₩101,966 | +0.74% | 800 |
|---|
| 2025.10.22 | ₩102,235 | ₩102,248 | ₩100,947 | ₩100,974 | -1.23% | 1천 |
|---|
| 2025.10.21 | ₩102,221 | ₩102,624 | ₩102,141 | ₩102,369 | +0.14% | 3.5천 |
|---|
| 2025.10.20 | ₩102,154 | ₩102,329 | ₩102,154 | ₩102,275 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩101,323 | ₩101,591 | ₩101,068 | ₩101,591 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩102,235 | ₩102,235 | ₩101,484 | ₩101,685 | -0.54% | 1.5천 |
|---|
| 2025.10.15 | ₩102,449 | ₩102,530 | ₩102,449 | ₩102,516 | +0.07% | 700 |
|---|
| 2025.10.14 | ₩102,422 | ₩102,422 | ₩102,007 | ₩102,007 | -0.41% | 5.7천 |
|---|
| 2025.10.13 | ₩101,416 | ₩101,416 | ₩101,349 | ₩101,349 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩102,194 | ₩102,194 | ₩100,156 | ₩100,156 | -2.00% | 300 |
|---|