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 | ₩114,541 | ₩114,957 | ₩114,541 | ₩114,889 | +0.30% | 700 |
| 2026.10.08 | ₩113,307 | ₩113,334 | ₩113,307 | ₩113,334 | +0.02% | 600 |
| 2026.10.07 | ₩113,669 | ₩113,736 | ₩113,589 | ₩113,589 | -0.07% | 600 |
| 2026.10.06 | ₩114,849 | ₩115,225 | ₩114,581 | ₩115,198 | +0.30% | 3.2천 |
| 2026.10.05 | ₩113,213 | ₩113,709 | ₩113,213 | ₩113,401 | +0.17% | 900 |
| 2026.10.02 | ₩112,569 | ₩112,636 | ₩112,529 | ₩112,636 | +0.06% | 1.7천 |
| 2026.10.01 | ₩110,303 | ₩111,564 | ₩110,303 | ₩111,564 | +1.14% | 1.3천 |
| 2026.09.30 | ₩111,269 | ₩111,269 | ₩110,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,705 |
| -0.51% |
| 700 |
| 2026.09.29 | ₩110,853 | ₩111,403 | ₩110,839 | ₩111,403 | +0.50% | 5.9천 |
|---|
| 2026.09.28 | ₩111,134 | ₩111,269 | ₩111,081 | ₩111,081 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩111,885 | ₩112,006 | ₩111,845 | ₩112,006 | +0.11% | 1.1천 |
|---|
| 2026.09.24 | ₩111,792 | ₩111,792 | ₩111,792 | ₩111,792 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩113,025 | ₩113,200 | ₩112,757 | ₩112,757 | -0.24% | 5.6천 |
|---|
| 2026.09.22 | ₩113,495 | ₩113,495 | ₩113,414 | ₩113,414 | -0.07% | 1.4천 |
|---|
| 2026.09.21 | ₩112,596 | ₩113,039 | ₩112,596 | ₩112,811 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩112,167 | ₩112,167 | ₩112,167 | ₩112,167 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩112,636 | ₩112,730 | ₩112,636 | ₩112,704 | +0.06% | 600 |
|---|
| 2026.09.16 | ₩112,516 | ₩112,610 | ₩111,228 | ₩111,617 | -0.80% | 900 |
|---|
| 2026.09.15 | ₩112,033 | ₩112,033 | ₩111,711 | ₩111,711 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩112,569 | ₩112,569 | ₩112,288 | ₩112,288 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩114,434 | ₩114,447 | ₩114,098 | ₩114,286 | -0.13% | 4.1천 |
|---|
| 2026.09.10 | ₩113,736 | ₩114,085 | ₩113,200 | ₩113,347 | -0.34% | 2.3천 |
|---|
| 2026.09.09 | ₩115,104 | ₩115,158 | ₩114,849 | ₩115,091 | -0.01% | 1.3만 |
|---|
| 2026.09.08 | ₩116,512 | ₩116,512 | ₩116,123 | ₩116,123 | -0.33% | 1.2천 |
|---|
| 2026.09.04 | ₩115,560 | ₩115,560 | ₩115,185 | ₩115,412 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩114,594 | ₩115,198 | ₩114,594 | ₩114,943 | +0.30% | 1.3천 |
|---|
| 2026.09.02 | ₩113,106 | ₩113,696 | ₩113,106 | ₩113,682 | +0.51% | 1.6천 |
|---|
| 2026.09.01 | ₩113,803 | ₩113,803 | ₩113,535 | ₩113,535 | -0.24% | 1.3천 |
|---|
| 2026.08.31 | ₩114,742 | ₩114,769 | ₩114,742 | ₩114,769 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩117,129 | ₩117,129 | ₩115,480 | ₩115,480 | -1.41% | 1.4천 |
|---|
| 2026.08.27 | ₩117,022 | ₩117,156 | ₩117,022 | ₩117,075 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩116,713 | ₩117,062 | ₩116,713 | ₩117,062 | +0.30% | 15.2만 |
|---|
| 2026.08.25 | ₩115,721 | ₩115,721 | ₩115,721 | ₩115,721 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩115,694 | ₩116,016 | ₩115,667 | ₩115,922 | +0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩116,418 | ₩116,418 | ₩116,217 | ₩116,217 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩116,713 | ₩116,713 | ₩116,713 | ₩116,713 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩118,846 | ₩118,846 | ₩117,733 | ₩117,786 | -0.89% | 1.3천 |
|---|
| 2026.08.18 | ₩120,106 | ₩120,106 | ₩118,671 | ₩118,671 | -1.19% | 1천 |
|---|
| 2026.08.17 | ₩120,884 | ₩120,884 | ₩120,482 | ₩120,817 | -0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩121,192 | ₩121,192 | ₩120,924 | ₩121,018 | -0.14% | 1.6천 |
|---|
| 2026.08.13 | ₩120,535 | ₩120,750 | ₩120,495 | ₩120,602 | +0.06% | 1.7천 |
|---|
| 2026.08.12 | ₩120,562 | ₩120,562 | ₩120,254 | ₩120,267 | -0.24% | 2.1천 |
|---|
| 2026.08.11 | ₩119,570 | ₩119,570 | ₩119,463 | ₩119,463 | -0.09% | 400 |
|---|
| 2026.08.10 | ₩118,832 | ₩118,832 | ₩118,497 | ₩118,497 | -0.28% | 700 |
|---|
| 2026.08.07 | ₩119,476 | ₩119,476 | ₩118,899 | ₩118,899 | -0.48% | 700 |
|---|
| 2026.08.06 | ₩119,167 | ₩119,167 | ₩118,162 | ₩118,162 | -0.84% | 400 |
|---|
| 2026.08.05 | ₩118,752 | ₩119,007 | ₩118,752 | ₩118,846 | +0.08% | 1.1천 |
|---|
| 2026.08.04 | ₩117,518 | ₩119,342 | ₩117,518 | ₩119,342 | +1.55% | 700 |
|---|
| 2026.08.03 | ₩116,190 | ₩117,867 | ₩116,190 | ₩117,867 | +1.44% | 700 |
|---|
| 2026.07.31 | ₩116,539 | ₩116,539 | ₩116,539 | ₩116,539 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩116,794 | ₩116,794 | ₩116,204 | ₩116,459 | -0.29% | 6.1천 |
|---|
| 2026.07.29 | ₩115,399 | ₩115,399 | ₩114,755 | ₩114,836 | -0.49% | 900 |
|---|
| 2026.07.28 | ₩118,135 | ₩118,135 | ₩117,585 | ₩117,585 | -0.47% | 800 |
|---|
| 2026.07.27 | ₩118,403 | ₩118,443 | ₩118,403 | ₩118,443 | +0.03% | 400 |
|---|
| 2026.07.24 | ₩119,127 | ₩119,208 | ₩119,100 | ₩119,208 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩119,194 | ₩119,208 | ₩118,953 | ₩118,980 | -0.18% | 1.2천 |
|---|
| 2026.07.22 | ₩118,604 | ₩118,631 | ₩118,484 | ₩118,631 | +0.02% | 700 |
|---|
| 2026.07.21 | ₩117,384 | ₩117,665 | ₩117,384 | ₩117,585 | +0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩117,840 | ₩117,840 | ₩116,968 | ₩116,968 | -0.74% | 800 |
|---|
| 2026.07.17 | ₩117,893 | ₩118,631 | ₩117,719 | ₩117,759 | -0.11% | 4.4천 |
|---|
| 2026.07.16 | ₩118,188 | ₩118,484 | ₩118,188 | ₩118,484 | +0.25% | 3.2천 |
|---|
| 2026.07.15 | ₩119,784 | ₩119,798 | ₩118,443 | ₩118,443 | -1.12% | 2.8천 |
|---|
| 2026.07.14 | ₩119,784 | ₩119,784 | ₩119,409 | ₩119,731 | -0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩119,114 | ₩119,235 | ₩119,060 | ₩119,087 | -0.02% | 5.6천 |
|---|
| 2026.07.10 | ₩119,020 | ₩119,597 | ₩119,020 | ₩119,449 | +0.36% | 2.5천 |
|---|
| 2026.07.09 | ₩119,369 | ₩119,570 | ₩118,872 | ₩118,872 | -0.42% | 2.5천 |
|---|
| 2026.07.08 | ₩118,457 | ₩118,591 | ₩117,800 | ₩118,591 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩119,610 | ₩119,637 | ₩118,658 | ₩119,007 | -0.50% | 2.1천 |
|---|
| 2026.07.06 | ₩119,395 | ₩119,395 | ₩119,395 | ₩119,395 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩117,786 | ₩118,819 | ₩117,612 | ₩118,819 | +0.88% | 20.2만 |
|---|
| 2026.07.01 | ₩118,926 | ₩118,926 | ₩118,698 | ₩118,738 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩120,683 | ₩121,206 | ₩120,683 | ₩120,696 | +0.01% | 9천 |
|---|
| 2026.06.29 | ₩120,012 | ₩120,535 | ₩120,012 | ₩120,535 | +0.44% | 1.4천 |
|---|
| 2026.06.26 | ₩120,160 | ₩120,951 | ₩120,106 | ₩120,441 | +0.23% | 900 |
|---|
| 2026.06.25 | ₩121,595 | ₩122,131 | ₩121,219 | ₩121,541 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩120,468 | ₩120,737 | ₩119,758 | ₩120,133 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩120,294 | ₩120,294 | ₩119,704 | ₩119,704 | -0.49% | 3.1천 |
|---|
| 2026.06.22 | ₩121,380 | ₩121,447 | ₩121,112 | ₩121,447 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩120,737 | ₩120,737 | ₩120,388 | ₩120,535 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩120,817 | ₩121,260 | ₩119,100 | ₩119,194 | -1.34% | 9.5천 |
|---|
| 2026.06.16 | ₩121,394 | ₩121,675 | ₩120,763 | ₩120,763 | -0.52% | 5.9천 |
|---|
| 2026.06.15 | ₩120,187 | ₩120,656 | ₩120,026 | ₩120,026 | -0.13% | 600 |
|---|
| 2026.06.12 | ₩118,846 | ₩118,926 | ₩118,819 | ₩118,926 | +0.07% | 3.2천 |
|---|
| 2026.06.11 | ₩116,995 | ₩118,336 | ₩116,579 | ₩117,920 | +0.79% | 2.5천 |
|---|
| 2026.06.10 | ₩118,282 | ₩118,323 | ₩116,070 | ₩116,070 | -1.87% | 3.4천 |
|---|
| 2026.06.09 | ₩119,100 | ₩119,100 | ₩117,531 | ₩118,430 | -0.56% | 1.7천 |
|---|
| 2026.06.08 | ₩118,671 | ₩118,671 | ₩117,813 | ₩117,813 | -0.72% | 600 |
|---|
| 2026.06.05 | ₩119,382 | ₩119,972 | ₩118,792 | ₩118,819 | -0.47% | 1.4천 |
|---|
| 2026.06.04 | ₩120,039 | ₩120,710 | ₩119,986 | ₩120,656 | +0.51% | 5.4천 |
|---|
| 2026.06.03 | ₩120,334 | ₩120,535 | ₩119,825 | ₩119,825 | -0.42% | 1.9천 |
|---|
| 2026.06.02 | ₩119,235 | ₩120,254 | ₩119,167 | ₩120,254 | +0.85% | 2.1천 |
|---|
| 2026.06.01 | ₩117,880 | ₩118,175 | ₩117,733 | ₩118,175 | +0.25% | 1.3천 |
|---|
| 2026.05.29 | ₩117,880 | ₩118,282 | ₩117,880 | ₩118,282 | +0.34% | 300 |
|---|
| 2026.05.28 | ₩118,497 | ₩118,712 | ₩118,349 | ₩118,349 | -0.12% | 3.7천 |
|---|
| 2026.05.27 | ₩118,631 | ₩118,631 | ₩118,390 | ₩118,390 | -0.20% | 2.5천 |
|---|
| 2026.05.26 | ₩119,570 | ₩119,570 | ₩119,315 | ₩119,328 | -0.20% | 2.2천 |
|---|
| 2026.05.22 | ₩118,108 | ₩118,457 | ₩117,733 | ₩118,269 | +0.14% | 600 |
|---|
| 2026.05.21 | ₩116,324 | ₩117,196 | ₩116,324 | ₩117,196 | +0.75% | 2.7천 |
|---|
| 2026.05.20 | ₩116,190 | ₩116,982 | ₩116,190 | ₩116,579 | +0.33% | 2.1천 |
|---|
| 2026.05.19 | ₩115,198 | ₩116,177 | ₩115,158 | ₩115,748 | +0.48% | 2.5천 |
|---|
| 2026.05.18 | ₩116,566 | ₩116,566 | ₩116,083 | ₩116,405 | -0.14% | 2천 |
|---|
| 2026.05.15 | ₩117,210 | ₩117,464 | ₩116,874 | ₩116,874 | -0.29% | 4.3천 |
|---|
| 2026.05.14 | ₩118,309 | ₩119,074 | ₩118,282 | ₩119,074 | +0.65% | 3만 |
|---|
| 2026.05.13 | ₩118,537 | ₩118,685 | ₩118,363 | ₩118,403 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩118,913 | ₩118,913 | ₩117,893 | ₩118,658 | -0.21% | 3.1천 |
|---|
| 2026.05.11 | ₩117,826 | ₩119,154 | ₩117,826 | ₩118,926 | +0.93% | 4.9천 |
|---|
| 2026.05.08 | ₩118,215 | ₩118,215 | ₩117,719 | ₩117,719 | -0.42% | 6.3천 |
|---|
| 2026.05.07 | ₩119,516 | ₩119,516 | ₩118,242 | ₩118,242 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩120,012 | ₩121,152 | ₩120,012 | ₩120,683 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩120,321 | ₩120,321 | ₩119,784 | ₩119,784 | -0.45% | 1.2천 |
|---|
| 2026.05.04 | ₩118,980 | ₩119,382 | ₩118,577 | ₩118,698 | -0.24% | 15.4만 |
|---|
| 2026.05.01 | ₩119,449 | ₩119,449 | ₩118,940 | ₩118,940 | -0.43% | 400 |
|---|
| 2026.04.30 | ₩117,236 | ₩118,779 | ₩117,236 | ₩118,779 | +1.32% | 400 |
|---|
| 2026.04.29 | ₩116,432 | ₩116,432 | ₩116,298 | ₩116,298 | -0.12% | 300 |
|---|
| 2026.04.28 | ₩116,391 | ₩116,391 | ₩116,391 | ₩116,391 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩117,370 | ₩117,370 | ₩117,370 | ₩117,370 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩117,035 | ₩117,035 | ₩117,035 | ₩117,035 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩116,968 | ₩117,491 | ₩116,914 | ₩117,357 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩116,485 | ₩116,485 | ₩115,721 | ₩115,721 | -0.66% | 900 |
|---|
| 2026.04.21 | ₩115,493 | ₩115,493 | ₩115,131 | ₩115,131 | -0.31% | 500 |
|---|
| 2026.04.20 | ₩115,949 | ₩115,949 | ₩115,949 | ₩115,949 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩116,016 | ₩116,016 | ₩115,989 | ₩115,989 | -0.02% | 300 |
|---|
| 2026.04.16 | ₩114,889 | ₩114,889 | ₩114,286 | ₩114,527 | -0.32% | 2.2천 |
|---|
| 2026.04.15 | ₩115,667 | ₩115,667 | ₩114,112 | ₩114,326 | -1.16% | 2.7천 |
|---|
| 2026.04.14 | ₩115,614 | ₩115,614 | ₩115,614 | ₩115,614 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩114,581 | ₩115,050 | ₩114,581 | ₩115,050 | +0.41% | 400 |
|---|
| 2026.04.10 | ₩114,460 | ₩114,460 | ₩114,460 | ₩114,460 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩114,943 | ₩115,037 | ₩114,635 | ₩114,635 | -0.27% | 500 |
|---|
| 2026.04.08 | ₩113,146 | ₩113,495 | ₩113,146 | ₩113,495 | +0.31% | 200 |
|---|
| 2026.04.07 | ₩110,451 | ₩110,652 | ₩110,451 | ₩110,652 | +0.18% | 300 |
|---|
| 2026.04.06 | ₩109,793 | ₩110,316 | ₩109,793 | ₩110,316 | +0.48% | 1.1천 |
|---|
| 2026.04.02 | ₩109,807 | ₩110,209 | ₩109,807 | ₩110,209 | +0.37% | 500 |
|---|
| 2026.04.01 | ₩110,182 | ₩110,182 | ₩109,954 | ₩109,954 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩107,715 | ₩108,814 | ₩107,715 | ₩108,814 | +1.02% | 200 |
|---|
| 2026.03.30 | ₩106,602 | ₩106,602 | ₩106,602 | ₩106,602 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩108,707 | ₩108,774 | ₩107,540 | ₩107,540 | -1.07% | 500 |
|---|
| 2026.03.26 | ₩107,956 | ₩107,956 | ₩107,956 | ₩107,956 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩110,303 | ₩110,303 | ₩109,968 | ₩109,968 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩109,351 | ₩109,351 | ₩109,351 | ₩109,351 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩108,586 | ₩108,707 | ₩108,586 | ₩108,694 | +0.10% | 400 |
|---|
| 2026.03.20 | ₩107,286 | ₩107,286 | ₩106,856 | ₩106,856 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩109,673 | ₩109,673 | ₩109,673 | ₩109,673 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩109,512 | ₩109,512 | ₩109,512 | ₩109,512 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩110,504 | ₩110,504 | ₩110,249 | ₩110,249 | -0.23% | 100 |
|---|
| 2026.03.16 | ₩109,552 | ₩110,048 | ₩109,458 | ₩109,860 | +0.28% | 800 |
|---|
| 2026.03.13 | ₩108,949 | ₩108,949 | ₩108,949 | ₩108,949 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩109,002 | ₩109,002 | ₩109,002 | ₩109,002 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩110,276 | ₩110,397 | ₩110,276 | ₩110,397 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩111,376 | ₩111,376 | ₩110,437 | ₩110,437 | -0.84% | 200 |
|---|
| 2026.03.09 | ₩108,439 | ₩110,652 | ₩108,439 | ₩110,652 | +2.04% | 900 |
|---|
| 2026.03.06 | ₩109,820 | ₩109,820 | ₩109,820 | ₩109,820 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩112,824 | ₩112,824 | ₩111,081 | ₩111,577 | -1.11% | 1.1천 |
|---|
| 2026.03.04 | ₩113,173 | ₩113,334 | ₩113,173 | ₩113,334 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩112,918 | ₩112,985 | ₩112,771 | ₩112,771 | -0.13% | 1.6천 |
|---|
| 2026.03.02 | ₩114,997 | ₩115,252 | ₩114,997 | ₩115,091 | +0.08% | 900 |
|---|
| 2026.02.27 | ₩113,682 | ₩114,420 | ₩113,682 | ₩114,420 | +0.65% | 800 |
|---|
| 2026.02.26 | ₩113,723 | ₩114,527 | ₩113,723 | ₩114,527 | +0.71% | 600 |
|---|
| 2026.02.25 | ₩114,930 | ₩114,930 | ₩114,246 | ₩114,273 | -0.57% | 1.7천 |
|---|
| 2026.02.24 | ₩114,071 | ₩114,460 | ₩114,071 | ₩114,460 | +0.34% | 1천 |
|---|
| 2026.02.23 | ₩113,763 | ₩113,763 | ₩112,516 | ₩112,932 | -0.73% | 4.6천 |
|---|
| 2026.02.20 | ₩113,857 | ₩113,857 | ₩113,159 | ₩113,562 | -0.26% | 1.1천 |
|---|
| 2026.02.19 | ₩113,200 | ₩113,307 | ₩113,200 | ₩113,307 | +0.09% | 500 |
|---|
| 2026.02.18 | ₩113,763 | ₩113,763 | ₩112,824 | ₩112,824 | -0.83% | 1천 |
|---|
| 2026.02.17 | ₩113,709 | ₩113,709 | ₩113,253 | ₩113,280 | -0.38% | 6.1천 |
|---|
| 2026.02.13 | ₩113,575 | ₩113,589 | ₩113,575 | ₩113,589 | +0.01% | 1천 |
|---|
| 2026.02.12 | ₩112,087 | ₩112,087 | ₩112,087 | ₩112,087 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩112,462 | ₩112,462 | ₩111,631 | ₩112,408 | -0.05% | 800 |
|---|
| 2026.02.10 | ₩110,625 | ₩111,188 | ₩110,625 | ₩111,188 | +0.51% | 800 |
|---|
| 2026.02.09 | ₩110,196 | ₩110,316 | ₩110,196 | ₩110,316 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩109,445 | ₩109,445 | ₩109,445 | ₩109,445 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,816 | ₩106,816 | ₩106,816 | ₩106,816 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩107,607 | ₩107,607 | ₩107,607 | ₩107,607 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩107,500 | ₩107,500 | ₩107,098 | ₩107,366 | -0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩106,186 | ₩106,186 | ₩106,186 | ₩106,186 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩106,025 | ₩106,025 | ₩106,025 | ₩106,025 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩107,312 | ₩107,312 | ₩106,736 | ₩106,736 | -0.54% | 400 |
|---|
| 2026.01.28 | ₩106,709 | ₩106,763 | ₩106,615 | ₩106,615 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩106,240 | ₩106,776 | ₩106,240 | ₩106,776 | +0.50% | 300 |
|---|
| 2026.01.26 | ₩105,891 | ₩105,891 | ₩105,891 | ₩105,891 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩105,489 | ₩105,556 | ₩105,046 | ₩105,220 | -0.25% | 3.5천 |
|---|
| 2026.01.22 | ₩105,663 | ₩105,663 | ₩105,663 | ₩105,663 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩104,952 | ₩105,730 | ₩104,952 | ₩105,730 | +0.74% | 300 |
|---|
| 2026.01.20 | ₩104,054 | ₩104,268 | ₩104,054 | ₩104,268 | +0.21% | 400 |
|---|
| 2026.01.16 | ₩106,186 | ₩106,186 | ₩106,012 | ₩106,012 | -0.16% | 300 |
|---|
| 2026.01.15 | ₩105,690 | ₩105,690 | ₩105,368 | ₩105,368 | -0.30% | 700 |
|---|
| 2026.01.14 | ₩103,973 | ₩104,241 | ₩103,946 | ₩104,241 | +0.26% | 400 |
|---|
| 2026.01.13 | ₩103,933 | ₩104,188 | ₩103,933 | ₩104,188 | +0.25% | 500 |
|---|
| 2026.01.12 | ₩103,222 | ₩103,490 | ₩103,222 | ₩103,490 | +0.26% | 1천 |
|---|
| 2026.01.09 | ₩103,061 | ₩103,088 | ₩103,061 | ₩103,088 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩102,015 | ₩102,015 | ₩102,015 | ₩102,015 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩101,586 | ₩101,586 | ₩101,586 | ₩101,586 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩102,257 | ₩103,289 | ₩102,257 | ₩103,289 | +1.01% | 400 |
|---|
| 2026.01.05 | ₩102,471 | ₩102,592 | ₩102,042 | ₩102,458 | -0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩101,720 | ₩101,720 | ₩101,720 | ₩101,720 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩100,527 | ₩100,527 | ₩100,151 | ₩100,151 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩101,076 | ₩101,076 | ₩101,076 | ₩101,076 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩101,130 | ₩101,130 | ₩101,130 | ₩101,130 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩101,291 | ₩101,291 | ₩101,291 | ₩101,291 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩101,371 | ₩101,371 | ₩101,371 | ₩101,371 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩100,916 | ₩101,170 | ₩100,848 | ₩101,170 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩100,366 | ₩100,942 | ₩100,366 | ₩100,942 | +0.57% | 2.8천 |
|---|
| 2025.12.19 | ₩100,138 | ₩100,138 | ₩100,084 | ₩100,097 | -0.04% | 3천 |
|---|
| 2025.12.18 | ₩100,004 | ₩100,004 | ₩99,735 | ₩99,735 | -0.27% | 2.3천 |
|---|
| 2025.12.17 | ₩100,339 | ₩100,352 | ₩99,011 | ₩99,105 | -1.23% | 1.1천 |
|---|
| 2025.12.16 | ₩100,366 | ₩100,366 | ₩100,366 | ₩100,366 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩100,808 | ₩100,996 | ₩100,808 | ₩100,942 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩100,929 | ₩100,929 | ₩100,822 | ₩100,822 | -0.11% | 200 |
|---|
| 2025.12.11 | ₩102,806 | ₩102,806 | ₩102,806 | ₩102,806 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩101,170 | ₩102,069 | ₩100,956 | ₩102,069 | +0.89% | 1.2천 |
|---|
| 2025.12.09 | ₩101,251 | ₩101,251 | ₩100,956 | ₩100,956 | -0.29% | 900 |
|---|
| 2025.12.08 | ₩102,082 | ₩102,082 | ₩101,264 | ₩101,264 | -0.80% | 200 |
|---|
| 2025.12.05 | ₩102,149 | ₩102,149 | ₩102,042 | ₩102,042 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩102,324 | ₩102,324 | ₩102,324 | ₩102,324 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩101,452 | ₩101,760 | ₩101,371 | ₩101,760 | +0.30% | 9.6천 |
|---|
| 2025.12.02 | ₩101,358 | ₩101,358 | ₩101,117 | ₩101,117 | -0.24% | 1.8천 |
|---|
| 2025.12.01 | ₩100,969 | ₩100,969 | ₩100,969 | ₩100,969 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩102,391 | ₩102,391 | ₩102,391 | ₩102,391 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩101,559 | ₩101,693 | ₩101,559 | ₩101,693 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩99,843 | ₩100,755 | ₩99,776 | ₩100,755 | +0.91% | 900 |
|---|
| 2025.11.24 | ₩100,124 | ₩100,124 | ₩100,124 | ₩100,124 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩99,266 | ₩99,266 | ₩99,172 | ₩99,172 | -0.09% | 200 |
|---|
| 2025.11.20 | ₩99,011 | ₩99,011 | ₩98,099 | ₩98,099 | -0.92% | 400 |
|---|
| 2025.11.19 | ₩100,030 | ₩100,030 | ₩99,574 | ₩99,574 | -0.46% | 600 |
|---|
| 2025.11.18 | ₩99,709 | ₩100,379 | ₩99,709 | ₩99,843 | +0.13% | 800 |
|---|
| 2025.11.17 | ₩99,883 | ₩99,896 | ₩99,682 | ₩99,896 | +0.01% | 500 |
|---|
| 2025.11.14 | ₩101,117 | ₩101,130 | ₩100,822 | ₩100,822 | -0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩100,701 | ₩100,701 | ₩100,701 | ₩100,701 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩103,115 | ₩103,115 | ₩102,967 | ₩102,967 | -0.14% | 900 |
|---|
| 2025.11.11 | ₩102,941 | ₩102,941 | ₩102,941 | ₩102,941 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,914 | ₩103,571 | ₩102,914 | ₩103,343 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩101,130 | ₩102,525 | ₩101,130 | ₩102,525 | +1.38% | 3.7천 |
|---|
| 2025.11.06 | ₩102,163 | ₩102,391 | ₩101,935 | ₩101,935 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩102,538 | ₩102,538 | ₩102,538 | ₩102,538 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩101,492 | ₩102,096 | ₩101,492 | ₩101,586 | +0.09% | 2만 |
|---|
| 2025.11.03 | ₩102,377 | ₩103,182 | ₩102,364 | ₩103,008 | +0.62% | 1.6천 |
|---|
| 2025.10.31 | ₩102,780 | ₩103,276 | ₩102,780 | ₩103,276 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩102,592 | ₩103,222 | ₩102,565 | ₩102,565 | -0.03% | 2천 |
|---|
| 2025.10.29 | ₩103,450 | ₩103,906 | ₩103,061 | ₩103,061 | -0.38% | 1천 |
|---|
| 2025.10.28 | ₩102,297 | ₩102,847 | ₩102,297 | ₩102,444 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩102,847 | ₩103,182 | ₩102,847 | ₩103,182 | +0.33% | 500 |
|---|
| 2025.10.24 | ₩102,780 | ₩102,914 | ₩102,753 | ₩102,753 | -0.03% | 2.3천 |
|---|
| 2025.10.23 | ₩101,197 | ₩101,948 | ₩101,197 | ₩101,948 | +0.74% | 800 |
|---|
| 2025.10.22 | ₩102,216 | ₩102,230 | ₩100,929 | ₩100,956 | -1.23% | 1천 |
|---|
| 2025.10.21 | ₩102,203 | ₩102,605 | ₩102,122 | ₩102,350 | +0.14% | 3.5천 |
|---|
| 2025.10.20 | ₩102,136 | ₩102,310 | ₩102,136 | ₩102,257 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩101,304 | ₩101,573 | ₩101,050 | ₩101,573 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩102,216 | ₩102,216 | ₩101,465 | ₩101,667 | -0.54% | 1.5천 |
|---|
| 2025.10.15 | ₩102,431 | ₩102,511 | ₩102,431 | ₩102,498 | +0.07% | 700 |
|---|
| 2025.10.14 | ₩102,404 | ₩102,404 | ₩101,988 | ₩101,988 | -0.41% | 5.7천 |
|---|
| 2025.10.13 | ₩101,398 | ₩101,398 | ₩101,331 | ₩101,331 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩102,176 | ₩102,176 | ₩100,138 | ₩100,138 | -2.00% | 300 |
|---|