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 | ₩114,526 | ₩114,942 | ₩114,526 | ₩114,875 | +0.30% | 700 |
| 2026.10.08 | ₩113,293 | ₩113,319 | ₩113,293 | ₩113,319 | +0.02% | 600 |
| 2026.10.07 | ₩113,655 | ₩113,722 | ₩113,574 | ₩113,574 | -0.07% | 600 |
| 2026.10.06 | ₩114,835 | ₩115,210 | ₩114,566 | ₩115,183 | +0.30% | 3.2천 |
| 2026.10.05 | ₩113,199 | ₩113,695 | ₩113,199 | ₩113,387 | +0.17% | 900 |
| 2026.10.02 | ₩112,555 | ₩112,622 | ₩112,515 | ₩112,622 | +0.06% | 1.7천 |
| 2026.10.01 | ₩110,289 | ₩111,549 | ₩110,289 | ₩111,549 | +1.14% | 1.3천 |
| 2026.09.30 | ₩111,254 | ₩111,254 | ₩110,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,691 |
| -0.51% |
| 700 |
| 2026.09.29 | ₩110,839 | ₩111,389 | ₩110,825 | ₩111,389 | +0.50% | 5.9천 |
|---|
| 2026.09.28 | ₩111,120 | ₩111,254 | ₩111,067 | ₩111,067 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩111,871 | ₩111,992 | ₩111,831 | ₩111,992 | +0.11% | 1.1천 |
|---|
| 2026.09.24 | ₩111,777 | ₩111,777 | ₩111,777 | ₩111,777 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩113,011 | ₩113,185 | ₩112,743 | ₩112,743 | -0.24% | 5.6천 |
|---|
| 2026.09.22 | ₩113,480 | ₩113,480 | ₩113,400 | ₩113,400 | -0.07% | 1.4천 |
|---|
| 2026.09.21 | ₩112,582 | ₩113,024 | ₩112,582 | ₩112,797 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩112,153 | ₩112,153 | ₩112,153 | ₩112,153 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩112,622 | ₩112,716 | ₩112,622 | ₩112,689 | +0.06% | 600 |
|---|
| 2026.09.16 | ₩112,502 | ₩112,595 | ₩111,214 | ₩111,603 | -0.80% | 900 |
|---|
| 2026.09.15 | ₩112,019 | ₩112,019 | ₩111,697 | ₩111,697 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩112,555 | ₩112,555 | ₩112,274 | ₩112,274 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩114,419 | ₩114,432 | ₩114,084 | ₩114,271 | -0.13% | 4.1천 |
|---|
| 2026.09.10 | ₩113,722 | ₩114,070 | ₩113,185 | ₩113,333 | -0.34% | 2.3천 |
|---|
| 2026.09.09 | ₩115,089 | ₩115,143 | ₩114,835 | ₩115,076 | -0.01% | 1.3만 |
|---|
| 2026.09.08 | ₩116,497 | ₩116,497 | ₩116,109 | ₩116,109 | -0.33% | 1.2천 |
|---|
| 2026.09.04 | ₩115,545 | ₩115,545 | ₩115,170 | ₩115,398 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩114,580 | ₩115,183 | ₩114,580 | ₩114,929 | +0.30% | 1.3천 |
|---|
| 2026.09.02 | ₩113,092 | ₩113,682 | ₩113,092 | ₩113,668 | +0.51% | 1.6천 |
|---|
| 2026.09.01 | ₩113,789 | ₩113,789 | ₩113,521 | ₩113,521 | -0.24% | 1.3천 |
|---|
| 2026.08.31 | ₩114,727 | ₩114,754 | ₩114,727 | ₩114,754 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩117,114 | ₩117,114 | ₩115,465 | ₩115,465 | -1.41% | 1.4천 |
|---|
| 2026.08.27 | ₩117,007 | ₩117,141 | ₩117,007 | ₩117,061 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩116,699 | ₩117,047 | ₩116,699 | ₩117,047 | +0.30% | 15.2만 |
|---|
| 2026.08.25 | ₩115,706 | ₩115,706 | ₩115,706 | ₩115,706 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩115,679 | ₩116,001 | ₩115,653 | ₩115,907 | +0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩116,404 | ₩116,404 | ₩116,202 | ₩116,202 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩116,699 | ₩116,699 | ₩116,699 | ₩116,699 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩118,831 | ₩118,831 | ₩117,718 | ₩117,771 | -0.89% | 1.3천 |
|---|
| 2026.08.18 | ₩120,091 | ₩120,091 | ₩118,656 | ₩118,656 | -1.19% | 1천 |
|---|
| 2026.08.17 | ₩120,869 | ₩120,869 | ₩120,466 | ₩120,802 | -0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩121,177 | ₩121,177 | ₩120,909 | ₩121,003 | -0.14% | 1.6천 |
|---|
| 2026.08.13 | ₩120,520 | ₩120,735 | ₩120,480 | ₩120,587 | +0.06% | 1.7천 |
|---|
| 2026.08.12 | ₩120,547 | ₩120,547 | ₩120,239 | ₩120,252 | -0.24% | 2.1천 |
|---|
| 2026.08.11 | ₩119,555 | ₩119,555 | ₩119,447 | ₩119,447 | -0.09% | 400 |
|---|
| 2026.08.10 | ₩118,817 | ₩118,817 | ₩118,482 | ₩118,482 | -0.28% | 700 |
|---|
| 2026.08.07 | ₩119,461 | ₩119,461 | ₩118,884 | ₩118,884 | -0.48% | 700 |
|---|
| 2026.08.06 | ₩119,152 | ₩119,152 | ₩118,147 | ₩118,147 | -0.84% | 400 |
|---|
| 2026.08.05 | ₩118,737 | ₩118,991 | ₩118,737 | ₩118,831 | +0.08% | 1.1천 |
|---|
| 2026.08.04 | ₩117,503 | ₩119,327 | ₩117,503 | ₩119,327 | +1.55% | 700 |
|---|
| 2026.08.03 | ₩116,176 | ₩117,852 | ₩116,176 | ₩117,852 | +1.44% | 700 |
|---|
| 2026.07.31 | ₩116,524 | ₩116,524 | ₩116,524 | ₩116,524 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩116,779 | ₩116,779 | ₩116,189 | ₩116,444 | -0.29% | 6.1천 |
|---|
| 2026.07.29 | ₩115,384 | ₩115,384 | ₩114,741 | ₩114,821 | -0.49% | 900 |
|---|
| 2026.07.28 | ₩118,120 | ₩118,120 | ₩117,570 | ₩117,570 | -0.47% | 800 |
|---|
| 2026.07.27 | ₩118,388 | ₩118,428 | ₩118,388 | ₩118,428 | +0.03% | 400 |
|---|
| 2026.07.24 | ₩119,112 | ₩119,193 | ₩119,085 | ₩119,193 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩119,179 | ₩119,193 | ₩118,938 | ₩118,965 | -0.18% | 1.2천 |
|---|
| 2026.07.22 | ₩118,589 | ₩118,616 | ₩118,469 | ₩118,616 | +0.02% | 700 |
|---|
| 2026.07.21 | ₩117,369 | ₩117,651 | ₩117,369 | ₩117,570 | +0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩117,825 | ₩117,825 | ₩116,953 | ₩116,953 | -0.74% | 800 |
|---|
| 2026.07.17 | ₩117,879 | ₩118,616 | ₩117,704 | ₩117,744 | -0.11% | 4.4천 |
|---|
| 2026.07.16 | ₩118,174 | ₩118,469 | ₩118,174 | ₩118,469 | +0.25% | 3.2천 |
|---|
| 2026.07.15 | ₩119,769 | ₩119,783 | ₩118,428 | ₩118,428 | -1.12% | 2.8천 |
|---|
| 2026.07.14 | ₩119,769 | ₩119,769 | ₩119,394 | ₩119,716 | -0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩119,099 | ₩119,219 | ₩119,045 | ₩119,072 | -0.02% | 5.6천 |
|---|
| 2026.07.10 | ₩119,005 | ₩119,581 | ₩119,005 | ₩119,434 | +0.36% | 2.5천 |
|---|
| 2026.07.09 | ₩119,354 | ₩119,555 | ₩118,857 | ₩118,857 | -0.42% | 2.5천 |
|---|
| 2026.07.08 | ₩118,442 | ₩118,576 | ₩117,785 | ₩118,576 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩119,595 | ₩119,622 | ₩118,643 | ₩118,991 | -0.50% | 2.1천 |
|---|
| 2026.07.06 | ₩119,380 | ₩119,380 | ₩119,380 | ₩119,380 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩117,771 | ₩118,804 | ₩117,597 | ₩118,804 | +0.88% | 20.2만 |
|---|
| 2026.07.01 | ₩118,911 | ₩118,911 | ₩118,683 | ₩118,723 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩120,668 | ₩121,191 | ₩120,668 | ₩120,681 | +0.01% | 9천 |
|---|
| 2026.06.29 | ₩119,997 | ₩120,520 | ₩119,997 | ₩120,520 | +0.44% | 1.4천 |
|---|
| 2026.06.26 | ₩120,145 | ₩120,936 | ₩120,091 | ₩120,426 | +0.23% | 900 |
|---|
| 2026.06.25 | ₩121,579 | ₩122,116 | ₩121,204 | ₩121,526 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩120,453 | ₩120,721 | ₩119,742 | ₩120,118 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩120,279 | ₩120,279 | ₩119,689 | ₩119,689 | -0.49% | 3.1천 |
|---|
| 2026.06.22 | ₩121,365 | ₩121,432 | ₩121,097 | ₩121,432 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩120,721 | ₩120,721 | ₩120,373 | ₩120,520 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩120,802 | ₩121,244 | ₩119,085 | ₩119,179 | -1.34% | 9.5천 |
|---|
| 2026.06.16 | ₩121,378 | ₩121,660 | ₩120,748 | ₩120,748 | -0.52% | 5.9천 |
|---|
| 2026.06.15 | ₩120,171 | ₩120,641 | ₩120,011 | ₩120,011 | -0.13% | 600 |
|---|
| 2026.06.12 | ₩118,831 | ₩118,911 | ₩118,804 | ₩118,911 | +0.07% | 3.2천 |
|---|
| 2026.06.11 | ₩116,980 | ₩118,321 | ₩116,564 | ₩117,905 | +0.79% | 2.5천 |
|---|
| 2026.06.10 | ₩118,267 | ₩118,308 | ₩116,055 | ₩116,055 | -1.87% | 3.4천 |
|---|
| 2026.06.09 | ₩119,085 | ₩119,085 | ₩117,516 | ₩118,415 | -0.56% | 1.7천 |
|---|
| 2026.06.08 | ₩118,656 | ₩118,656 | ₩117,798 | ₩117,798 | -0.72% | 600 |
|---|
| 2026.06.05 | ₩119,367 | ₩119,957 | ₩118,777 | ₩118,804 | -0.47% | 1.4천 |
|---|
| 2026.06.04 | ₩120,024 | ₩120,694 | ₩119,970 | ₩120,641 | +0.51% | 5.4천 |
|---|
| 2026.06.03 | ₩120,319 | ₩120,520 | ₩119,809 | ₩119,809 | -0.42% | 1.9천 |
|---|
| 2026.06.02 | ₩119,219 | ₩120,239 | ₩119,152 | ₩120,239 | +0.85% | 2.1천 |
|---|
| 2026.06.01 | ₩117,865 | ₩118,160 | ₩117,718 | ₩118,160 | +0.25% | 1.3천 |
|---|
| 2026.05.29 | ₩117,865 | ₩118,267 | ₩117,865 | ₩118,267 | +0.34% | 300 |
|---|
| 2026.05.28 | ₩118,482 | ₩118,696 | ₩118,334 | ₩118,334 | -0.12% | 3.7천 |
|---|
| 2026.05.27 | ₩118,616 | ₩118,616 | ₩118,375 | ₩118,375 | -0.20% | 2.5천 |
|---|
| 2026.05.26 | ₩119,555 | ₩119,555 | ₩119,300 | ₩119,313 | -0.20% | 2.2천 |
|---|
| 2026.05.22 | ₩118,093 | ₩118,442 | ₩117,718 | ₩118,254 | +0.14% | 600 |
|---|
| 2026.05.21 | ₩116,310 | ₩117,181 | ₩116,310 | ₩117,181 | +0.75% | 2.7천 |
|---|
| 2026.05.20 | ₩116,176 | ₩116,967 | ₩116,176 | ₩116,564 | +0.33% | 2.1천 |
|---|
| 2026.05.19 | ₩115,183 | ₩116,162 | ₩115,143 | ₩115,733 | +0.48% | 2.5천 |
|---|
| 2026.05.18 | ₩116,551 | ₩116,551 | ₩116,068 | ₩116,390 | -0.14% | 2천 |
|---|
| 2026.05.15 | ₩117,195 | ₩117,449 | ₩116,859 | ₩116,859 | -0.29% | 4.3천 |
|---|
| 2026.05.14 | ₩118,294 | ₩119,059 | ₩118,267 | ₩119,059 | +0.65% | 3만 |
|---|
| 2026.05.13 | ₩118,522 | ₩118,670 | ₩118,348 | ₩118,388 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩118,898 | ₩118,898 | ₩117,879 | ₩118,643 | -0.21% | 3.1천 |
|---|
| 2026.05.11 | ₩117,811 | ₩119,139 | ₩117,811 | ₩118,911 | +0.93% | 4.9천 |
|---|
| 2026.05.08 | ₩118,200 | ₩118,200 | ₩117,704 | ₩117,704 | -0.42% | 6.3천 |
|---|
| 2026.05.07 | ₩119,501 | ₩119,501 | ₩118,227 | ₩118,227 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩119,997 | ₩121,137 | ₩119,997 | ₩120,668 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩120,306 | ₩120,306 | ₩119,769 | ₩119,769 | -0.45% | 1.2천 |
|---|
| 2026.05.04 | ₩118,965 | ₩119,367 | ₩118,562 | ₩118,683 | -0.24% | 15.4만 |
|---|
| 2026.05.01 | ₩119,434 | ₩119,434 | ₩118,924 | ₩118,924 | -0.43% | 400 |
|---|
| 2026.04.30 | ₩117,221 | ₩118,764 | ₩117,221 | ₩118,764 | +1.32% | 400 |
|---|
| 2026.04.29 | ₩116,417 | ₩116,417 | ₩116,283 | ₩116,283 | -0.12% | 300 |
|---|
| 2026.04.28 | ₩116,377 | ₩116,377 | ₩116,377 | ₩116,377 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩117,356 | ₩117,356 | ₩117,356 | ₩117,356 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩117,020 | ₩117,020 | ₩117,020 | ₩117,020 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩116,953 | ₩117,476 | ₩116,900 | ₩117,342 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩116,471 | ₩116,471 | ₩115,706 | ₩115,706 | -0.66% | 900 |
|---|
| 2026.04.21 | ₩115,478 | ₩115,478 | ₩115,116 | ₩115,116 | -0.31% | 500 |
|---|
| 2026.04.20 | ₩115,934 | ₩115,934 | ₩115,934 | ₩115,934 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩116,001 | ₩116,001 | ₩115,974 | ₩115,974 | -0.02% | 300 |
|---|
| 2026.04.16 | ₩114,875 | ₩114,875 | ₩114,271 | ₩114,513 | -0.32% | 2.2천 |
|---|
| 2026.04.15 | ₩115,653 | ₩115,653 | ₩114,097 | ₩114,312 | -1.16% | 2.7천 |
|---|
| 2026.04.14 | ₩115,599 | ₩115,599 | ₩115,599 | ₩115,599 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩114,566 | ₩115,036 | ₩114,566 | ₩115,036 | +0.41% | 400 |
|---|
| 2026.04.10 | ₩114,446 | ₩114,446 | ₩114,446 | ₩114,446 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩114,929 | ₩115,022 | ₩114,620 | ₩114,620 | -0.27% | 500 |
|---|
| 2026.04.08 | ₩113,132 | ₩113,480 | ₩113,132 | ₩113,480 | +0.31% | 200 |
|---|
| 2026.04.07 | ₩110,437 | ₩110,638 | ₩110,437 | ₩110,638 | +0.18% | 300 |
|---|
| 2026.04.06 | ₩109,779 | ₩110,302 | ₩109,779 | ₩110,302 | +0.48% | 1.1천 |
|---|
| 2026.04.02 | ₩109,793 | ₩110,195 | ₩109,793 | ₩110,195 | +0.37% | 500 |
|---|
| 2026.04.01 | ₩110,168 | ₩110,168 | ₩109,940 | ₩109,940 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩107,701 | ₩108,801 | ₩107,701 | ₩108,801 | +1.02% | 200 |
|---|
| 2026.03.30 | ₩106,588 | ₩106,588 | ₩106,588 | ₩106,588 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩108,693 | ₩108,760 | ₩107,527 | ₩107,527 | -1.07% | 500 |
|---|
| 2026.03.26 | ₩107,942 | ₩107,942 | ₩107,942 | ₩107,942 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩110,289 | ₩110,289 | ₩109,954 | ₩109,954 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩109,337 | ₩109,337 | ₩109,337 | ₩109,337 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩108,573 | ₩108,693 | ₩108,573 | ₩108,680 | +0.10% | 400 |
|---|
| 2026.03.20 | ₩107,272 | ₩107,272 | ₩106,843 | ₩106,843 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩109,659 | ₩109,659 | ₩109,659 | ₩109,659 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩109,498 | ₩109,498 | ₩109,498 | ₩109,498 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩110,490 | ₩110,490 | ₩110,235 | ₩110,235 | -0.23% | 100 |
|---|
| 2026.03.16 | ₩109,538 | ₩110,034 | ₩109,444 | ₩109,847 | +0.28% | 800 |
|---|
| 2026.03.13 | ₩108,935 | ₩108,935 | ₩108,935 | ₩108,935 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩108,988 | ₩108,988 | ₩108,988 | ₩108,988 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩110,262 | ₩110,383 | ₩110,262 | ₩110,383 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩111,362 | ₩111,362 | ₩110,423 | ₩110,423 | -0.84% | 200 |
|---|
| 2026.03.09 | ₩108,425 | ₩110,638 | ₩108,425 | ₩110,638 | +2.04% | 900 |
|---|
| 2026.03.06 | ₩109,806 | ₩109,806 | ₩109,806 | ₩109,806 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩112,810 | ₩112,810 | ₩111,067 | ₩111,563 | -1.11% | 1.1천 |
|---|
| 2026.03.04 | ₩113,159 | ₩113,319 | ₩113,159 | ₩113,319 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩112,904 | ₩112,971 | ₩112,756 | ₩112,756 | -0.13% | 1.6천 |
|---|
| 2026.03.02 | ₩114,982 | ₩115,237 | ₩114,982 | ₩115,076 | +0.08% | 900 |
|---|
| 2026.02.27 | ₩113,668 | ₩114,406 | ₩113,668 | ₩114,406 | +0.65% | 800 |
|---|
| 2026.02.26 | ₩113,708 | ₩114,513 | ₩113,708 | ₩114,513 | +0.71% | 600 |
|---|
| 2026.02.25 | ₩114,915 | ₩114,915 | ₩114,231 | ₩114,258 | -0.57% | 1.7천 |
|---|
| 2026.02.24 | ₩114,057 | ₩114,446 | ₩114,057 | ₩114,446 | +0.34% | 1천 |
|---|
| 2026.02.23 | ₩113,749 | ₩113,749 | ₩112,502 | ₩112,917 | -0.73% | 4.6천 |
|---|
| 2026.02.20 | ₩113,842 | ₩113,842 | ₩113,145 | ₩113,547 | -0.26% | 1.1천 |
|---|
| 2026.02.19 | ₩113,185 | ₩113,293 | ₩113,185 | ₩113,293 | +0.09% | 500 |
|---|
| 2026.02.18 | ₩113,749 | ₩113,749 | ₩112,810 | ₩112,810 | -0.83% | 1천 |
|---|
| 2026.02.17 | ₩113,695 | ₩113,695 | ₩113,239 | ₩113,266 | -0.38% | 6.1천 |
|---|
| 2026.02.13 | ₩113,561 | ₩113,574 | ₩113,561 | ₩113,574 | +0.01% | 1천 |
|---|
| 2026.02.12 | ₩112,072 | ₩112,072 | ₩112,072 | ₩112,072 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩112,448 | ₩112,448 | ₩111,617 | ₩112,394 | -0.05% | 800 |
|---|
| 2026.02.10 | ₩110,611 | ₩111,174 | ₩110,611 | ₩111,174 | +0.51% | 800 |
|---|
| 2026.02.09 | ₩110,182 | ₩110,302 | ₩110,182 | ₩110,302 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩109,431 | ₩109,431 | ₩109,431 | ₩109,431 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,803 | ₩106,803 | ₩106,803 | ₩106,803 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩107,594 | ₩107,594 | ₩107,594 | ₩107,594 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩107,487 | ₩107,487 | ₩107,084 | ₩107,352 | -0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩106,172 | ₩106,172 | ₩106,172 | ₩106,172 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩106,012 | ₩106,012 | ₩106,012 | ₩106,012 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩107,299 | ₩107,299 | ₩106,722 | ₩106,722 | -0.54% | 400 |
|---|
| 2026.01.28 | ₩106,695 | ₩106,749 | ₩106,602 | ₩106,602 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩106,226 | ₩106,762 | ₩106,226 | ₩106,762 | +0.50% | 300 |
|---|
| 2026.01.26 | ₩105,877 | ₩105,877 | ₩105,877 | ₩105,877 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩105,475 | ₩105,542 | ₩105,033 | ₩105,207 | -0.25% | 3.5천 |
|---|
| 2026.01.22 | ₩105,650 | ₩105,650 | ₩105,650 | ₩105,650 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩104,939 | ₩105,717 | ₩104,939 | ₩105,717 | +0.74% | 300 |
|---|
| 2026.01.20 | ₩104,040 | ₩104,255 | ₩104,040 | ₩104,255 | +0.21% | 400 |
|---|
| 2026.01.16 | ₩106,172 | ₩106,172 | ₩105,998 | ₩105,998 | -0.16% | 300 |
|---|
| 2026.01.15 | ₩105,676 | ₩105,676 | ₩105,355 | ₩105,355 | -0.30% | 700 |
|---|
| 2026.01.14 | ₩103,960 | ₩104,228 | ₩103,933 | ₩104,228 | +0.26% | 400 |
|---|
| 2026.01.13 | ₩103,920 | ₩104,175 | ₩103,920 | ₩104,175 | +0.25% | 500 |
|---|
| 2026.01.12 | ₩103,209 | ₩103,477 | ₩103,209 | ₩103,477 | +0.26% | 1천 |
|---|
| 2026.01.09 | ₩103,048 | ₩103,075 | ₩103,048 | ₩103,075 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩102,002 | ₩102,002 | ₩102,002 | ₩102,002 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩101,573 | ₩101,573 | ₩101,573 | ₩101,573 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩102,244 | ₩103,276 | ₩102,244 | ₩103,276 | +1.01% | 400 |
|---|
| 2026.01.05 | ₩102,458 | ₩102,579 | ₩102,029 | ₩102,445 | -0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩101,707 | ₩101,707 | ₩101,707 | ₩101,707 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩100,514 | ₩100,514 | ₩100,138 | ₩100,138 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩101,064 | ₩101,064 | ₩101,064 | ₩101,064 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩101,117 | ₩101,117 | ₩101,117 | ₩101,117 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩101,278 | ₩101,278 | ₩101,278 | ₩101,278 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩101,359 | ₩101,359 | ₩101,359 | ₩101,359 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩100,903 | ₩101,157 | ₩100,836 | ₩101,157 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩100,353 | ₩100,930 | ₩100,353 | ₩100,930 | +0.57% | 2.8천 |
|---|
| 2025.12.19 | ₩100,125 | ₩100,125 | ₩100,071 | ₩100,085 | -0.04% | 3천 |
|---|
| 2025.12.18 | ₩99,991 | ₩99,991 | ₩99,723 | ₩99,723 | -0.27% | 2.3천 |
|---|
| 2025.12.17 | ₩100,326 | ₩100,340 | ₩98,999 | ₩99,093 | -1.23% | 1.1천 |
|---|
| 2025.12.16 | ₩100,353 | ₩100,353 | ₩100,353 | ₩100,353 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩100,795 | ₩100,983 | ₩100,795 | ₩100,930 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩100,916 | ₩100,916 | ₩100,809 | ₩100,809 | -0.11% | 200 |
|---|
| 2025.12.11 | ₩102,793 | ₩102,793 | ₩102,793 | ₩102,793 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩101,157 | ₩102,056 | ₩100,943 | ₩102,056 | +0.89% | 1.2천 |
|---|
| 2025.12.09 | ₩101,238 | ₩101,238 | ₩100,943 | ₩100,943 | -0.29% | 900 |
|---|
| 2025.12.08 | ₩102,069 | ₩102,069 | ₩101,251 | ₩101,251 | -0.80% | 200 |
|---|
| 2025.12.05 | ₩102,136 | ₩102,136 | ₩102,029 | ₩102,029 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩102,311 | ₩102,311 | ₩102,311 | ₩102,311 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩101,439 | ₩101,747 | ₩101,359 | ₩101,747 | +0.30% | 9.6천 |
|---|
| 2025.12.02 | ₩101,345 | ₩101,345 | ₩101,104 | ₩101,104 | -0.24% | 1.8천 |
|---|
| 2025.12.01 | ₩100,956 | ₩100,956 | ₩100,956 | ₩100,956 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩102,378 | ₩102,378 | ₩102,378 | ₩102,378 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩101,546 | ₩101,680 | ₩101,546 | ₩101,680 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩99,830 | ₩100,742 | ₩99,763 | ₩100,742 | +0.91% | 900 |
|---|
| 2025.11.24 | ₩100,112 | ₩100,112 | ₩100,112 | ₩100,112 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩99,253 | ₩99,253 | ₩99,160 | ₩99,160 | -0.09% | 200 |
|---|
| 2025.11.20 | ₩98,999 | ₩98,999 | ₩98,087 | ₩98,087 | -0.92% | 400 |
|---|
| 2025.11.19 | ₩100,018 | ₩100,018 | ₩99,562 | ₩99,562 | -0.46% | 600 |
|---|
| 2025.11.18 | ₩99,696 | ₩100,366 | ₩99,696 | ₩99,830 | +0.13% | 800 |
|---|
| 2025.11.17 | ₩99,870 | ₩99,884 | ₩99,669 | ₩99,884 | +0.01% | 500 |
|---|
| 2025.11.14 | ₩101,104 | ₩101,117 | ₩100,809 | ₩100,809 | -0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩100,688 | ₩100,688 | ₩100,688 | ₩100,688 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩103,102 | ₩103,102 | ₩102,954 | ₩102,954 | -0.14% | 900 |
|---|
| 2025.11.11 | ₩102,927 | ₩102,927 | ₩102,927 | ₩102,927 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,901 | ₩103,558 | ₩102,901 | ₩103,330 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩101,117 | ₩102,512 | ₩101,117 | ₩102,512 | +1.38% | 3.7천 |
|---|
| 2025.11.06 | ₩102,150 | ₩102,378 | ₩101,922 | ₩101,922 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩102,525 | ₩102,525 | ₩102,525 | ₩102,525 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩101,479 | ₩102,083 | ₩101,479 | ₩101,573 | +0.09% | 2만 |
|---|
| 2025.11.03 | ₩102,364 | ₩103,169 | ₩102,351 | ₩102,995 | +0.62% | 1.6천 |
|---|
| 2025.10.31 | ₩102,767 | ₩103,263 | ₩102,767 | ₩103,263 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩102,579 | ₩103,209 | ₩102,552 | ₩102,552 | -0.03% | 2천 |
|---|
| 2025.10.29 | ₩103,437 | ₩103,893 | ₩103,048 | ₩103,048 | -0.38% | 1천 |
|---|
| 2025.10.28 | ₩102,284 | ₩102,834 | ₩102,284 | ₩102,431 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩102,834 | ₩103,169 | ₩102,834 | ₩103,169 | +0.33% | 500 |
|---|
| 2025.10.24 | ₩102,767 | ₩102,901 | ₩102,740 | ₩102,740 | -0.03% | 2.3천 |
|---|
| 2025.10.23 | ₩101,184 | ₩101,935 | ₩101,184 | ₩101,935 | +0.74% | 800 |
|---|
| 2025.10.22 | ₩102,203 | ₩102,217 | ₩100,916 | ₩100,943 | -1.23% | 1천 |
|---|
| 2025.10.21 | ₩102,190 | ₩102,592 | ₩102,110 | ₩102,337 | +0.14% | 3.5천 |
|---|
| 2025.10.20 | ₩102,123 | ₩102,297 | ₩102,123 | ₩102,244 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩101,292 | ₩101,560 | ₩101,037 | ₩101,560 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩102,203 | ₩102,203 | ₩101,452 | ₩101,654 | -0.54% | 1.5천 |
|---|
| 2025.10.15 | ₩102,418 | ₩102,498 | ₩102,418 | ₩102,485 | +0.07% | 700 |
|---|
| 2025.10.14 | ₩102,391 | ₩102,391 | ₩101,975 | ₩101,975 | -0.41% | 5.7천 |
|---|
| 2025.10.13 | ₩101,385 | ₩101,385 | ₩101,318 | ₩101,318 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩102,163 | ₩102,163 | ₩100,125 | ₩100,125 | -2.00% | 300 |
|---|