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 | ₩114,547 | ₩114,963 | ₩114,547 | ₩114,895 | +0.30% | 700 |
| 2026.10.08 | ₩113,313 | ₩113,340 | ₩113,313 | ₩113,340 | +0.02% | 600 |
| 2026.10.07 | ₩113,675 | ₩113,742 | ₩113,595 | ₩113,595 | -0.07% | 600 |
| 2026.10.06 | ₩114,855 | ₩115,231 | ₩114,587 | ₩115,204 | +0.30% | 3.2천 |
| 2026.10.05 | ₩113,219 | ₩113,715 | ₩113,219 | ₩113,407 | +0.17% | 900 |
| 2026.10.02 | ₩112,575 | ₩112,642 | ₩112,535 | ₩112,642 | +0.06% | 1.7천 |
| 2026.10.01 | ₩110,309 | ₩111,569 | ₩110,309 | ₩111,569 | +1.14% | 1.3천 |
| 2026.09.30 | ₩111,274 | ₩111,274 | ₩110,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,711 |
| -0.51% |
| 700 |
| 2026.09.29 | ₩110,859 | ₩111,408 | ₩110,845 | ₩111,408 | +0.50% | 5.9천 |
|---|
| 2026.09.28 | ₩111,140 | ₩111,274 | ₩111,087 | ₩111,087 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩111,891 | ₩112,012 | ₩111,851 | ₩112,012 | +0.11% | 1.1천 |
|---|
| 2026.09.24 | ₩111,797 | ₩111,797 | ₩111,797 | ₩111,797 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩113,031 | ₩113,206 | ₩112,763 | ₩112,763 | -0.24% | 5.6천 |
|---|
| 2026.09.22 | ₩113,501 | ₩113,501 | ₩113,420 | ₩113,420 | -0.07% | 1.4천 |
|---|
| 2026.09.21 | ₩112,602 | ₩113,045 | ₩112,602 | ₩112,817 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩112,173 | ₩112,173 | ₩112,173 | ₩112,173 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩112,642 | ₩112,736 | ₩112,642 | ₩112,709 | +0.06% | 600 |
|---|
| 2026.09.16 | ₩112,522 | ₩112,616 | ₩111,234 | ₩111,623 | -0.80% | 900 |
|---|
| 2026.09.15 | ₩112,039 | ₩112,039 | ₩111,717 | ₩111,717 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩112,575 | ₩112,575 | ₩112,294 | ₩112,294 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩114,439 | ₩114,453 | ₩114,104 | ₩114,292 | -0.13% | 4.1천 |
|---|
| 2026.09.10 | ₩113,742 | ₩114,091 | ₩113,206 | ₩113,353 | -0.34% | 2.3천 |
|---|
| 2026.09.09 | ₩115,110 | ₩115,164 | ₩114,855 | ₩115,097 | -0.01% | 1.3만 |
|---|
| 2026.09.08 | ₩116,518 | ₩116,518 | ₩116,129 | ₩116,129 | -0.33% | 1.2천 |
|---|
| 2026.09.04 | ₩115,566 | ₩115,566 | ₩115,191 | ₩115,419 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩114,600 | ₩115,204 | ₩114,600 | ₩114,949 | +0.30% | 1.3천 |
|---|
| 2026.09.02 | ₩113,112 | ₩113,702 | ₩113,112 | ₩113,688 | +0.51% | 1.6천 |
|---|
| 2026.09.01 | ₩113,809 | ₩113,809 | ₩113,541 | ₩113,541 | -0.24% | 1.3천 |
|---|
| 2026.08.31 | ₩114,748 | ₩114,775 | ₩114,748 | ₩114,775 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩117,135 | ₩117,135 | ₩115,486 | ₩115,486 | -1.41% | 1.4천 |
|---|
| 2026.08.27 | ₩117,028 | ₩117,162 | ₩117,028 | ₩117,082 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩116,719 | ₩117,068 | ₩116,719 | ₩117,068 | +0.30% | 15.2만 |
|---|
| 2026.08.25 | ₩115,727 | ₩115,727 | ₩115,727 | ₩115,727 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩115,700 | ₩116,022 | ₩115,673 | ₩115,928 | +0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩116,424 | ₩116,424 | ₩116,223 | ₩116,223 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩116,719 | ₩116,719 | ₩116,719 | ₩116,719 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩118,852 | ₩118,852 | ₩117,739 | ₩117,792 | -0.89% | 1.3천 |
|---|
| 2026.08.18 | ₩120,112 | ₩120,112 | ₩118,677 | ₩118,677 | -1.19% | 1천 |
|---|
| 2026.08.17 | ₩120,890 | ₩120,890 | ₩120,488 | ₩120,823 | -0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩121,199 | ₩121,199 | ₩120,931 | ₩121,024 | -0.14% | 1.6천 |
|---|
| 2026.08.13 | ₩120,542 | ₩120,756 | ₩120,501 | ₩120,609 | +0.06% | 1.7천 |
|---|
| 2026.08.12 | ₩120,568 | ₩120,568 | ₩120,260 | ₩120,273 | -0.24% | 2.1천 |
|---|
| 2026.08.11 | ₩119,576 | ₩119,576 | ₩119,469 | ₩119,469 | -0.09% | 400 |
|---|
| 2026.08.10 | ₩118,838 | ₩118,838 | ₩118,503 | ₩118,503 | -0.28% | 700 |
|---|
| 2026.08.07 | ₩119,482 | ₩119,482 | ₩118,905 | ₩118,905 | -0.48% | 700 |
|---|
| 2026.08.06 | ₩119,174 | ₩119,174 | ₩118,168 | ₩118,168 | -0.84% | 400 |
|---|
| 2026.08.05 | ₩118,758 | ₩119,013 | ₩118,758 | ₩118,852 | +0.08% | 1.1천 |
|---|
| 2026.08.04 | ₩117,524 | ₩119,348 | ₩117,524 | ₩119,348 | +1.55% | 700 |
|---|
| 2026.08.03 | ₩116,196 | ₩117,873 | ₩116,196 | ₩117,873 | +1.44% | 700 |
|---|
| 2026.07.31 | ₩116,545 | ₩116,545 | ₩116,545 | ₩116,545 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩116,800 | ₩116,800 | ₩116,210 | ₩116,465 | -0.29% | 6.1천 |
|---|
| 2026.07.29 | ₩115,405 | ₩115,405 | ₩114,761 | ₩114,842 | -0.49% | 900 |
|---|
| 2026.07.28 | ₩118,141 | ₩118,141 | ₩117,591 | ₩117,591 | -0.47% | 800 |
|---|
| 2026.07.27 | ₩118,409 | ₩118,449 | ₩118,409 | ₩118,449 | +0.03% | 400 |
|---|
| 2026.07.24 | ₩119,133 | ₩119,214 | ₩119,107 | ₩119,214 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩119,201 | ₩119,214 | ₩118,959 | ₩118,986 | -0.18% | 1.2천 |
|---|
| 2026.07.22 | ₩118,610 | ₩118,637 | ₩118,490 | ₩118,637 | +0.02% | 700 |
|---|
| 2026.07.21 | ₩117,390 | ₩117,672 | ₩117,390 | ₩117,591 | +0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩117,846 | ₩117,846 | ₩116,974 | ₩116,974 | -0.74% | 800 |
|---|
| 2026.07.17 | ₩117,900 | ₩118,637 | ₩117,725 | ₩117,766 | -0.11% | 4.4천 |
|---|
| 2026.07.16 | ₩118,195 | ₩118,490 | ₩118,195 | ₩118,490 | +0.25% | 3.2천 |
|---|
| 2026.07.15 | ₩119,791 | ₩119,804 | ₩118,449 | ₩118,449 | -1.12% | 2.8천 |
|---|
| 2026.07.14 | ₩119,791 | ₩119,791 | ₩119,415 | ₩119,737 | -0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩119,120 | ₩119,241 | ₩119,066 | ₩119,093 | -0.02% | 5.6천 |
|---|
| 2026.07.10 | ₩119,026 | ₩119,603 | ₩119,026 | ₩119,455 | +0.36% | 2.5천 |
|---|
| 2026.07.09 | ₩119,375 | ₩119,576 | ₩118,879 | ₩118,879 | -0.42% | 2.5천 |
|---|
| 2026.07.08 | ₩118,463 | ₩118,597 | ₩117,806 | ₩118,597 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩119,616 | ₩119,643 | ₩118,664 | ₩119,013 | -0.50% | 2.1천 |
|---|
| 2026.07.06 | ₩119,402 | ₩119,402 | ₩119,402 | ₩119,402 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩117,792 | ₩118,825 | ₩117,618 | ₩118,825 | +0.88% | 20.2만 |
|---|
| 2026.07.01 | ₩118,932 | ₩118,932 | ₩118,704 | ₩118,745 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩120,689 | ₩121,212 | ₩120,689 | ₩120,703 | +0.01% | 9천 |
|---|
| 2026.06.29 | ₩120,019 | ₩120,542 | ₩120,019 | ₩120,542 | +0.44% | 1.4천 |
|---|
| 2026.06.26 | ₩120,166 | ₩120,957 | ₩120,112 | ₩120,448 | +0.23% | 900 |
|---|
| 2026.06.25 | ₩121,601 | ₩122,138 | ₩121,226 | ₩121,548 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩120,475 | ₩120,743 | ₩119,764 | ₩120,139 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩120,300 | ₩120,300 | ₩119,710 | ₩119,710 | -0.49% | 3.1천 |
|---|
| 2026.06.22 | ₩121,387 | ₩121,454 | ₩121,118 | ₩121,454 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩120,743 | ₩120,743 | ₩120,394 | ₩120,542 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩120,823 | ₩121,266 | ₩119,107 | ₩119,201 | -1.34% | 9.5천 |
|---|
| 2026.06.16 | ₩121,400 | ₩121,682 | ₩120,770 | ₩120,770 | -0.52% | 5.9천 |
|---|
| 2026.06.15 | ₩120,193 | ₩120,662 | ₩120,032 | ₩120,032 | -0.13% | 600 |
|---|
| 2026.06.12 | ₩118,852 | ₩118,932 | ₩118,825 | ₩118,932 | +0.07% | 3.2천 |
|---|
| 2026.06.11 | ₩117,001 | ₩118,342 | ₩116,585 | ₩117,926 | +0.79% | 2.5천 |
|---|
| 2026.06.10 | ₩118,289 | ₩118,329 | ₩116,076 | ₩116,076 | -1.87% | 3.4천 |
|---|
| 2026.06.09 | ₩119,107 | ₩119,107 | ₩117,538 | ₩118,436 | -0.56% | 1.7천 |
|---|
| 2026.06.08 | ₩118,677 | ₩118,677 | ₩117,819 | ₩117,819 | -0.72% | 600 |
|---|
| 2026.06.05 | ₩119,388 | ₩119,978 | ₩118,798 | ₩118,825 | -0.47% | 1.4천 |
|---|
| 2026.06.04 | ₩120,045 | ₩120,716 | ₩119,992 | ₩120,662 | +0.51% | 5.4천 |
|---|
| 2026.06.03 | ₩120,340 | ₩120,542 | ₩119,831 | ₩119,831 | -0.42% | 1.9천 |
|---|
| 2026.06.02 | ₩119,241 | ₩120,260 | ₩119,174 | ₩120,260 | +0.85% | 2.1천 |
|---|
| 2026.06.01 | ₩117,886 | ₩118,181 | ₩117,739 | ₩118,181 | +0.25% | 1.3천 |
|---|
| 2026.05.29 | ₩117,886 | ₩118,289 | ₩117,886 | ₩118,289 | +0.34% | 300 |
|---|
| 2026.05.28 | ₩118,503 | ₩118,718 | ₩118,356 | ₩118,356 | -0.12% | 3.7천 |
|---|
| 2026.05.27 | ₩118,637 | ₩118,637 | ₩118,396 | ₩118,396 | -0.20% | 2.5천 |
|---|
| 2026.05.26 | ₩119,576 | ₩119,576 | ₩119,321 | ₩119,335 | -0.20% | 2.2천 |
|---|
| 2026.05.22 | ₩118,114 | ₩118,463 | ₩117,739 | ₩118,275 | +0.14% | 600 |
|---|
| 2026.05.21 | ₩116,330 | ₩117,202 | ₩116,330 | ₩117,202 | +0.75% | 2.7천 |
|---|
| 2026.05.20 | ₩116,196 | ₩116,988 | ₩116,196 | ₩116,585 | +0.33% | 2.1천 |
|---|
| 2026.05.19 | ₩115,204 | ₩116,183 | ₩115,164 | ₩115,754 | +0.48% | 2.5천 |
|---|
| 2026.05.18 | ₩116,572 | ₩116,572 | ₩116,089 | ₩116,411 | -0.14% | 2천 |
|---|
| 2026.05.15 | ₩117,216 | ₩117,470 | ₩116,880 | ₩116,880 | -0.29% | 4.3천 |
|---|
| 2026.05.14 | ₩118,315 | ₩119,080 | ₩118,289 | ₩119,080 | +0.65% | 3만 |
|---|
| 2026.05.13 | ₩118,543 | ₩118,691 | ₩118,369 | ₩118,409 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩118,919 | ₩118,919 | ₩117,900 | ₩118,664 | -0.21% | 3.1천 |
|---|
| 2026.05.11 | ₩117,833 | ₩119,160 | ₩117,833 | ₩118,932 | +0.93% | 4.9천 |
|---|
| 2026.05.08 | ₩118,221 | ₩118,221 | ₩117,725 | ₩117,725 | -0.42% | 6.3천 |
|---|
| 2026.05.07 | ₩119,522 | ₩119,522 | ₩118,248 | ₩118,248 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩120,019 | ₩121,159 | ₩120,019 | ₩120,689 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩120,327 | ₩120,327 | ₩119,791 | ₩119,791 | -0.45% | 1.2천 |
|---|
| 2026.05.04 | ₩118,986 | ₩119,388 | ₩118,584 | ₩118,704 | -0.24% | 15.4만 |
|---|
| 2026.05.01 | ₩119,455 | ₩119,455 | ₩118,946 | ₩118,946 | -0.43% | 400 |
|---|
| 2026.04.30 | ₩117,242 | ₩118,785 | ₩117,242 | ₩118,785 | +1.32% | 400 |
|---|
| 2026.04.29 | ₩116,438 | ₩116,438 | ₩116,304 | ₩116,304 | -0.12% | 300 |
|---|
| 2026.04.28 | ₩116,398 | ₩116,398 | ₩116,398 | ₩116,398 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩117,377 | ₩117,377 | ₩117,377 | ₩117,377 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩117,041 | ₩117,041 | ₩117,041 | ₩117,041 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩116,974 | ₩117,497 | ₩116,921 | ₩117,363 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩116,491 | ₩116,491 | ₩115,727 | ₩115,727 | -0.66% | 900 |
|---|
| 2026.04.21 | ₩115,499 | ₩115,499 | ₩115,137 | ₩115,137 | -0.31% | 500 |
|---|
| 2026.04.20 | ₩115,955 | ₩115,955 | ₩115,955 | ₩115,955 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩116,022 | ₩116,022 | ₩115,995 | ₩115,995 | -0.02% | 300 |
|---|
| 2026.04.16 | ₩114,895 | ₩114,895 | ₩114,292 | ₩114,533 | -0.32% | 2.2천 |
|---|
| 2026.04.15 | ₩115,673 | ₩115,673 | ₩114,118 | ₩114,332 | -1.16% | 2.7천 |
|---|
| 2026.04.14 | ₩115,620 | ₩115,620 | ₩115,620 | ₩115,620 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩114,587 | ₩115,056 | ₩114,587 | ₩115,056 | +0.41% | 400 |
|---|
| 2026.04.10 | ₩114,466 | ₩114,466 | ₩114,466 | ₩114,466 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩114,949 | ₩115,043 | ₩114,641 | ₩114,641 | -0.27% | 500 |
|---|
| 2026.04.08 | ₩113,152 | ₩113,501 | ₩113,152 | ₩113,501 | +0.31% | 200 |
|---|
| 2026.04.07 | ₩110,456 | ₩110,657 | ₩110,456 | ₩110,657 | +0.18% | 300 |
|---|
| 2026.04.06 | ₩109,799 | ₩110,322 | ₩109,799 | ₩110,322 | +0.48% | 1.1천 |
|---|
| 2026.04.02 | ₩109,813 | ₩110,215 | ₩109,813 | ₩110,215 | +0.37% | 500 |
|---|
| 2026.04.01 | ₩110,188 | ₩110,188 | ₩109,960 | ₩109,960 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩107,720 | ₩108,820 | ₩107,720 | ₩108,820 | +1.02% | 200 |
|---|
| 2026.03.30 | ₩106,607 | ₩106,607 | ₩106,607 | ₩106,607 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩108,713 | ₩108,780 | ₩107,546 | ₩107,546 | -1.07% | 500 |
|---|
| 2026.03.26 | ₩107,962 | ₩107,962 | ₩107,962 | ₩107,962 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩110,309 | ₩110,309 | ₩109,973 | ₩109,973 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩109,357 | ₩109,357 | ₩109,357 | ₩109,357 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩108,592 | ₩108,713 | ₩108,592 | ₩108,699 | +0.10% | 400 |
|---|
| 2026.03.20 | ₩107,291 | ₩107,291 | ₩106,862 | ₩106,862 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩109,678 | ₩109,678 | ₩109,678 | ₩109,678 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩109,517 | ₩109,517 | ₩109,517 | ₩109,517 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩110,510 | ₩110,510 | ₩110,255 | ₩110,255 | -0.23% | 100 |
|---|
| 2026.03.16 | ₩109,558 | ₩110,054 | ₩109,464 | ₩109,866 | +0.28% | 800 |
|---|
| 2026.03.13 | ₩108,954 | ₩108,954 | ₩108,954 | ₩108,954 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩109,008 | ₩109,008 | ₩109,008 | ₩109,008 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩110,282 | ₩110,403 | ₩110,282 | ₩110,403 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩111,382 | ₩111,382 | ₩110,443 | ₩110,443 | -0.84% | 200 |
|---|
| 2026.03.09 | ₩108,445 | ₩110,657 | ₩108,445 | ₩110,657 | +2.04% | 900 |
|---|
| 2026.03.06 | ₩109,826 | ₩109,826 | ₩109,826 | ₩109,826 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩112,830 | ₩112,830 | ₩111,087 | ₩111,583 | -1.11% | 1.1천 |
|---|
| 2026.03.04 | ₩113,179 | ₩113,340 | ₩113,179 | ₩113,340 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩112,924 | ₩112,991 | ₩112,776 | ₩112,776 | -0.13% | 1.6천 |
|---|
| 2026.03.02 | ₩115,003 | ₩115,258 | ₩115,003 | ₩115,097 | +0.08% | 900 |
|---|
| 2026.02.27 | ₩113,688 | ₩114,426 | ₩113,688 | ₩114,426 | +0.65% | 800 |
|---|
| 2026.02.26 | ₩113,729 | ₩114,533 | ₩113,729 | ₩114,533 | +0.71% | 600 |
|---|
| 2026.02.25 | ₩114,936 | ₩114,936 | ₩114,252 | ₩114,279 | -0.57% | 1.7천 |
|---|
| 2026.02.24 | ₩114,077 | ₩114,466 | ₩114,077 | ₩114,466 | +0.34% | 1천 |
|---|
| 2026.02.23 | ₩113,769 | ₩113,769 | ₩112,522 | ₩112,937 | -0.73% | 4.6천 |
|---|
| 2026.02.20 | ₩113,863 | ₩113,863 | ₩113,165 | ₩113,568 | -0.26% | 1.1천 |
|---|
| 2026.02.19 | ₩113,206 | ₩113,313 | ₩113,206 | ₩113,313 | +0.09% | 500 |
|---|
| 2026.02.18 | ₩113,769 | ₩113,769 | ₩112,830 | ₩112,830 | -0.83% | 1천 |
|---|
| 2026.02.17 | ₩113,715 | ₩113,715 | ₩113,259 | ₩113,286 | -0.38% | 6.1천 |
|---|
| 2026.02.13 | ₩113,581 | ₩113,595 | ₩113,581 | ₩113,595 | +0.01% | 1천 |
|---|
| 2026.02.12 | ₩112,092 | ₩112,092 | ₩112,092 | ₩112,092 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩112,468 | ₩112,468 | ₩111,636 | ₩112,414 | -0.05% | 800 |
|---|
| 2026.02.10 | ₩110,631 | ₩111,194 | ₩110,631 | ₩111,194 | +0.51% | 800 |
|---|
| 2026.02.09 | ₩110,201 | ₩110,322 | ₩110,201 | ₩110,322 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩109,450 | ₩109,450 | ₩109,450 | ₩109,450 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,822 | ₩106,822 | ₩106,822 | ₩106,822 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩107,613 | ₩107,613 | ₩107,613 | ₩107,613 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩107,506 | ₩107,506 | ₩107,103 | ₩107,372 | -0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩106,191 | ₩106,191 | ₩106,191 | ₩106,191 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩106,031 | ₩106,031 | ₩106,031 | ₩106,031 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩107,318 | ₩107,318 | ₩106,741 | ₩106,741 | -0.54% | 400 |
|---|
| 2026.01.28 | ₩106,715 | ₩106,768 | ₩106,621 | ₩106,621 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩106,245 | ₩106,782 | ₩106,245 | ₩106,782 | +0.50% | 300 |
|---|
| 2026.01.26 | ₩105,896 | ₩105,896 | ₩105,896 | ₩105,896 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩105,494 | ₩105,561 | ₩105,051 | ₩105,226 | -0.25% | 3.5천 |
|---|
| 2026.01.22 | ₩105,668 | ₩105,668 | ₩105,668 | ₩105,668 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩104,958 | ₩105,735 | ₩104,958 | ₩105,735 | +0.74% | 300 |
|---|
| 2026.01.20 | ₩104,059 | ₩104,274 | ₩104,059 | ₩104,274 | +0.21% | 400 |
|---|
| 2026.01.16 | ₩106,191 | ₩106,191 | ₩106,017 | ₩106,017 | -0.16% | 300 |
|---|
| 2026.01.15 | ₩105,695 | ₩105,695 | ₩105,373 | ₩105,373 | -0.30% | 700 |
|---|
| 2026.01.14 | ₩103,979 | ₩104,247 | ₩103,952 | ₩104,247 | +0.26% | 400 |
|---|
| 2026.01.13 | ₩103,938 | ₩104,193 | ₩103,938 | ₩104,193 | +0.25% | 500 |
|---|
| 2026.01.12 | ₩103,228 | ₩103,496 | ₩103,228 | ₩103,496 | +0.26% | 1천 |
|---|
| 2026.01.09 | ₩103,067 | ₩103,093 | ₩103,067 | ₩103,093 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩102,021 | ₩102,021 | ₩102,021 | ₩102,021 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩101,591 | ₩101,591 | ₩101,591 | ₩101,591 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩102,262 | ₩103,295 | ₩102,262 | ₩103,295 | +1.01% | 400 |
|---|
| 2026.01.05 | ₩102,477 | ₩102,597 | ₩102,047 | ₩102,463 | -0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩101,725 | ₩101,725 | ₩101,725 | ₩101,725 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩100,532 | ₩100,532 | ₩100,156 | ₩100,156 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩101,082 | ₩101,082 | ₩101,082 | ₩101,082 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩101,135 | ₩101,135 | ₩101,135 | ₩101,135 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩101,296 | ₩101,296 | ₩101,296 | ₩101,296 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩101,377 | ₩101,377 | ₩101,377 | ₩101,377 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩100,921 | ₩101,176 | ₩100,854 | ₩101,176 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩100,371 | ₩100,948 | ₩100,371 | ₩100,948 | +0.57% | 2.8천 |
|---|
| 2025.12.19 | ₩100,143 | ₩100,143 | ₩100,089 | ₩100,103 | -0.04% | 3천 |
|---|
| 2025.12.18 | ₩100,009 | ₩100,009 | ₩99,741 | ₩99,741 | -0.27% | 2.3천 |
|---|
| 2025.12.17 | ₩100,344 | ₩100,358 | ₩99,016 | ₩99,110 | -1.23% | 1.1천 |
|---|
| 2025.12.16 | ₩100,371 | ₩100,371 | ₩100,371 | ₩100,371 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩100,813 | ₩101,001 | ₩100,813 | ₩100,948 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩100,934 | ₩100,934 | ₩100,827 | ₩100,827 | -0.11% | 200 |
|---|
| 2025.12.11 | ₩102,812 | ₩102,812 | ₩102,812 | ₩102,812 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩101,176 | ₩102,074 | ₩100,961 | ₩102,074 | +0.89% | 1.2천 |
|---|
| 2025.12.09 | ₩101,256 | ₩101,256 | ₩100,961 | ₩100,961 | -0.29% | 900 |
|---|
| 2025.12.08 | ₩102,088 | ₩102,088 | ₩101,269 | ₩101,269 | -0.80% | 200 |
|---|
| 2025.12.05 | ₩102,155 | ₩102,155 | ₩102,047 | ₩102,047 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩102,329 | ₩102,329 | ₩102,329 | ₩102,329 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩101,457 | ₩101,766 | ₩101,377 | ₩101,766 | +0.30% | 9.6천 |
|---|
| 2025.12.02 | ₩101,363 | ₩101,363 | ₩101,122 | ₩101,122 | -0.24% | 1.8천 |
|---|
| 2025.12.01 | ₩100,974 | ₩100,974 | ₩100,974 | ₩100,974 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩102,396 | ₩102,396 | ₩102,396 | ₩102,396 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩101,565 | ₩101,699 | ₩101,565 | ₩101,699 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩99,848 | ₩100,760 | ₩99,781 | ₩100,760 | +0.91% | 900 |
|---|
| 2025.11.24 | ₩100,130 | ₩100,130 | ₩100,130 | ₩100,130 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩99,271 | ₩99,271 | ₩99,177 | ₩99,177 | -0.09% | 200 |
|---|
| 2025.11.20 | ₩99,016 | ₩99,016 | ₩98,104 | ₩98,104 | -0.92% | 400 |
|---|
| 2025.11.19 | ₩100,036 | ₩100,036 | ₩99,580 | ₩99,580 | -0.46% | 600 |
|---|
| 2025.11.18 | ₩99,714 | ₩100,384 | ₩99,714 | ₩99,848 | +0.13% | 800 |
|---|
| 2025.11.17 | ₩99,888 | ₩99,902 | ₩99,687 | ₩99,902 | +0.01% | 500 |
|---|
| 2025.11.14 | ₩101,122 | ₩101,135 | ₩100,827 | ₩100,827 | -0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩100,706 | ₩100,706 | ₩100,706 | ₩100,706 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩103,120 | ₩103,120 | ₩102,973 | ₩102,973 | -0.14% | 900 |
|---|
| 2025.11.11 | ₩102,946 | ₩102,946 | ₩102,946 | ₩102,946 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,919 | ₩103,576 | ₩102,919 | ₩103,348 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩101,135 | ₩102,530 | ₩101,135 | ₩102,530 | +1.38% | 3.7천 |
|---|
| 2025.11.06 | ₩102,168 | ₩102,396 | ₩101,940 | ₩101,940 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩102,544 | ₩102,544 | ₩102,544 | ₩102,544 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩101,497 | ₩102,101 | ₩101,497 | ₩101,591 | +0.09% | 2만 |
|---|
| 2025.11.03 | ₩102,383 | ₩103,187 | ₩102,369 | ₩103,013 | +0.62% | 1.6천 |
|---|
| 2025.10.31 | ₩102,785 | ₩103,281 | ₩102,785 | ₩103,281 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩102,597 | ₩103,228 | ₩102,570 | ₩102,570 | -0.03% | 2천 |
|---|
| 2025.10.29 | ₩103,456 | ₩103,912 | ₩103,067 | ₩103,067 | -0.38% | 1천 |
|---|
| 2025.10.28 | ₩102,302 | ₩102,852 | ₩102,302 | ₩102,450 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩102,852 | ₩103,187 | ₩102,852 | ₩103,187 | +0.33% | 500 |
|---|
| 2025.10.24 | ₩102,785 | ₩102,919 | ₩102,758 | ₩102,758 | -0.03% | 2.3천 |
|---|
| 2025.10.23 | ₩101,202 | ₩101,953 | ₩101,202 | ₩101,953 | +0.74% | 800 |
|---|
| 2025.10.22 | ₩102,222 | ₩102,235 | ₩100,934 | ₩100,961 | -1.23% | 1천 |
|---|
| 2025.10.21 | ₩102,208 | ₩102,611 | ₩102,128 | ₩102,356 | +0.14% | 3.5천 |
|---|
| 2025.10.20 | ₩102,141 | ₩102,316 | ₩102,141 | ₩102,262 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩101,310 | ₩101,578 | ₩101,055 | ₩101,578 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩102,222 | ₩102,222 | ₩101,471 | ₩101,672 | -0.54% | 1.5천 |
|---|
| 2025.10.15 | ₩102,436 | ₩102,517 | ₩102,436 | ₩102,503 | +0.07% | 700 |
|---|
| 2025.10.14 | ₩102,409 | ₩102,409 | ₩101,994 | ₩101,994 | -0.41% | 5.7천 |
|---|
| 2025.10.13 | ₩101,404 | ₩101,404 | ₩101,337 | ₩101,337 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩102,181 | ₩102,181 | ₩100,143 | ₩100,143 | -2.00% | 300 |
|---|