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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩113,206 | ₩115,217 | ₩113,206 | ₩114,882 | +1.48% | 6천 |
| 2026.09.28–2026.10.02 | ₩111,127 | ₩112,629 | ₩110,296 | ₩112,629 | +1.35% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩112,589 | ₩113,487 | ₩111,784 | ₩111,999 | -0.52% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩112,562 | ₩112,723 | ₩111,221 | ₩112,160 | -0.36% | 3천 |
| 2026.09.08–2026.09.11 | ₩116,504 | ₩116,504 | ₩113,192 | ₩114,278 | -1.91% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩114,734 | ₩115,552 | ₩113,098 | ₩115,405 | +0.58% | 6.9천 |
| 2026.08.24–2026.08.28 | ₩115,686 | ₩117,148 | ₩115,472 | ₩115,472 | -0.19% | 15.7만 |
| 2026.08.17–2026.08.21 | ₩120,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,876 |
| ₩116,209 |
| ₩116,209 |
| -3.86% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩118,824 | ₩121,184 | ₩118,489 | ₩121,010 | +1.84% | 6.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩116,183 | ₩119,468 | ₩116,183 | ₩118,891 | +2.33% | 3.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩118,395 | ₩118,435 | ₩114,748 | ₩116,531 | -1.57% | 8.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩117,832 | ₩119,200 | ₩116,960 | ₩119,200 | +1.16% | 5.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩119,106 | ₩119,790 | ₩117,711 | ₩117,751 | -1.14% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩119,387 | ₩119,629 | ₩117,792 | ₩119,441 | +0.04% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩120,004 | ₩121,198 | ₩117,604 | ₩118,811 | -0.99% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,372 | ₩122,123 | ₩119,696 | ₩120,433 | -0.77% | 9.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩120,179 | ₩121,667 | ₩119,092 | ₩120,527 | +0.29% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩118,663 | ₩119,092 | ₩116,062 | ₩118,918 | +0.21% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,872 | ₩120,702 | ₩117,725 | ₩118,811 | +0.80% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,562 | ₩119,562 | ₩117,872 | ₩118,274 | -1.08% | 8.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩116,558 | ₩118,449 | ₩115,150 | ₩118,261 | +1.46% | 9.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩117,819 | ₩119,146 | ₩116,866 | ₩116,866 | -0.81% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩118,972 | ₩121,144 | ₩117,711 | ₩117,711 | -1.06% | 17.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩117,363 | ₩119,441 | ₩116,290 | ₩118,932 | +1.34% | 1.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩115,941 | ₩117,483 | ₩115,123 | ₩117,027 | +0.94% | 2.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩114,573 | ₩116,008 | ₩114,104 | ₩115,981 | +1.23% | 5.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩109,786 | ₩115,029 | ₩109,786 | ₩114,453 | +4.25% | 2.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩106,594 | ₩110,202 | ₩106,594 | ₩110,202 | +3.38% | 1.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩108,579 | ₩110,296 | ₩107,533 | ₩107,533 | -0.96% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩109,545 | ₩110,497 | ₩106,849 | ₩106,849 | -2.46% | 1.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩108,432 | ₩111,368 | ₩108,432 | ₩108,941 | +0.47% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩114,989 | ₩115,244 | ₩109,813 | ₩109,813 | -4.50% | 4.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩113,755 | ₩114,922 | ₩112,508 | ₩114,412 | +0.58% | 8.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩113,702 | ₩113,849 | ₩112,817 | ₩113,554 | -0.13% | 8.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩110,188 | ₩113,581 | ₩110,188 | ₩113,581 | +3.08% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩106,179 | ₩109,437 | ₩106,179 | ₩109,437 | +3.07% | 2천 |
|---|
| 2026.01.26–2026.01.30 | ₩105,884 | ₩107,305 | ₩105,884 | ₩106,018 | +0.13% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩104,047 | ₩105,723 | ₩104,047 | ₩105,213 | +1.12% | 4.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩103,215 | ₩106,179 | ₩103,215 | ₩106,004 | +2.70% | 2.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩102,464 | ₩103,282 | ₩101,579 | ₩103,081 | +0.60% | 3.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩101,123 | ₩101,713 | ₩100,144 | ₩101,713 | +0.58% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩100,359 | ₩101,365 | ₩100,359 | ₩101,284 | +0.92% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩100,801 | ₩100,989 | ₩99,005 | ₩100,091 | -0.71% | 7.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩102,075 | ₩102,800 | ₩100,815 | ₩100,815 | -1.23% | 2.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩100,962 | ₩102,317 | ₩100,962 | ₩102,035 | +1.06% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,118 | ₩102,384 | ₩99,769 | ₩102,384 | +2.26% | 1.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩99,876 | ₩100,372 | ₩98,093 | ₩99,165 | -0.71% | 2.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩102,907 | ₩103,564 | ₩100,694 | ₩100,815 | -2.03% | 7.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩102,370 | ₩103,175 | ₩101,123 | ₩102,518 | +0.14% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩102,840 | ₩103,899 | ₩102,290 | ₩103,269 | +0.42% | 6.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩102,129 | ₩102,907 | ₩100,922 | ₩102,746 | +0.60% | 9.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩101,391 | ₩102,505 | ₩101,043 | ₩101,566 | +0.17% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩102,169 | ₩102,169 | ₩100,131 | ₩100,131 | -2.00% | 300 |
|---|