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 | ₩114,543 | ₩114,959 | ₩114,543 | ₩114,892 | +0.30% | 700 |
| 2026.10.08 | ₩113,310 | ₩113,336 | ₩113,310 | ₩113,336 | +0.02% | 600 |
| 2026.10.07 | ₩113,672 | ₩113,739 | ₩113,591 | ₩113,591 | -0.07% | 600 |
| 2026.10.06 | ₩114,852 | ₩115,227 | ₩114,584 | ₩115,200 | +0.30% | 3.2천 |
| 2026.10.05 | ₩113,216 | ₩113,712 | ₩113,216 | ₩113,403 | +0.17% | 900 |
| 2026.10.02 | ₩112,572 | ₩112,639 | ₩112,532 | ₩112,639 | +0.06% | 1.7천 |
| 2026.10.01 | ₩110,305 | ₩111,566 | ₩110,305 | ₩111,566 | +1.14% | 1.3천 |
| 2026.09.30 | ₩111,271 | ₩111,271 | ₩110,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,708 |
| -0.51% |
| 700 |
| 2026.09.29 | ₩110,855 | ₩111,405 | ₩110,842 | ₩111,405 | +0.50% | 5.9천 |
|---|
| 2026.09.28 | ₩111,137 | ₩111,271 | ₩111,083 | ₩111,083 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩111,888 | ₩112,009 | ₩111,848 | ₩112,009 | +0.11% | 1.1천 |
|---|
| 2026.09.24 | ₩111,794 | ₩111,794 | ₩111,794 | ₩111,794 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩113,028 | ₩113,202 | ₩112,760 | ₩112,760 | -0.24% | 5.6천 |
|---|
| 2026.09.22 | ₩113,497 | ₩113,497 | ₩113,417 | ₩113,417 | -0.07% | 1.4천 |
|---|
| 2026.09.21 | ₩112,599 | ₩113,041 | ₩112,599 | ₩112,813 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩112,170 | ₩112,170 | ₩112,170 | ₩112,170 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩112,639 | ₩112,733 | ₩112,639 | ₩112,706 | +0.06% | 600 |
|---|
| 2026.09.16 | ₩112,518 | ₩112,612 | ₩111,231 | ₩111,620 | -0.80% | 900 |
|---|
| 2026.09.15 | ₩112,035 | ₩112,035 | ₩111,714 | ₩111,714 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩112,572 | ₩112,572 | ₩112,290 | ₩112,290 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩114,436 | ₩114,449 | ₩114,101 | ₩114,289 | -0.13% | 4.1천 |
|---|
| 2026.09.10 | ₩113,739 | ₩114,087 | ₩113,202 | ₩113,350 | -0.34% | 2.3천 |
|---|
| 2026.09.09 | ₩115,107 | ₩115,160 | ₩114,852 | ₩115,093 | -0.01% | 1.3만 |
|---|
| 2026.09.08 | ₩116,515 | ₩116,515 | ₩116,126 | ₩116,126 | -0.33% | 1.2천 |
|---|
| 2026.09.04 | ₩115,563 | ₩115,563 | ₩115,187 | ₩115,415 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩114,597 | ₩115,200 | ₩114,597 | ₩114,946 | +0.30% | 1.3천 |
|---|
| 2026.09.02 | ₩113,108 | ₩113,698 | ₩113,108 | ₩113,685 | +0.51% | 1.6천 |
|---|
| 2026.09.01 | ₩113,806 | ₩113,806 | ₩113,538 | ₩113,538 | -0.24% | 1.3천 |
|---|
| 2026.08.31 | ₩114,745 | ₩114,771 | ₩114,745 | ₩114,771 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩117,132 | ₩117,132 | ₩115,482 | ₩115,482 | -1.41% | 1.4천 |
|---|
| 2026.08.27 | ₩117,024 | ₩117,158 | ₩117,024 | ₩117,078 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩116,716 | ₩117,065 | ₩116,716 | ₩117,065 | +0.30% | 15.2만 |
|---|
| 2026.08.25 | ₩115,724 | ₩115,724 | ₩115,724 | ₩115,724 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩115,697 | ₩116,019 | ₩115,670 | ₩115,925 | +0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩116,421 | ₩116,421 | ₩116,220 | ₩116,220 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩116,716 | ₩116,716 | ₩116,716 | ₩116,716 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩118,848 | ₩118,848 | ₩117,735 | ₩117,789 | -0.89% | 1.3천 |
|---|
| 2026.08.18 | ₩120,109 | ₩120,109 | ₩118,674 | ₩118,674 | -1.19% | 1천 |
|---|
| 2026.08.17 | ₩120,887 | ₩120,887 | ₩120,484 | ₩120,820 | -0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩121,195 | ₩121,195 | ₩120,927 | ₩121,021 | -0.14% | 1.6천 |
|---|
| 2026.08.13 | ₩120,538 | ₩120,753 | ₩120,498 | ₩120,605 | +0.06% | 1.7천 |
|---|
| 2026.08.12 | ₩120,565 | ₩120,565 | ₩120,256 | ₩120,270 | -0.24% | 2.1천 |
|---|
| 2026.08.11 | ₩119,572 | ₩119,572 | ₩119,465 | ₩119,465 | -0.09% | 400 |
|---|
| 2026.08.10 | ₩118,835 | ₩118,835 | ₩118,500 | ₩118,500 | -0.28% | 700 |
|---|
| 2026.08.07 | ₩119,479 | ₩119,479 | ₩118,902 | ₩118,902 | -0.48% | 700 |
|---|
| 2026.08.06 | ₩119,170 | ₩119,170 | ₩118,164 | ₩118,164 | -0.84% | 400 |
|---|
| 2026.08.05 | ₩118,754 | ₩119,009 | ₩118,754 | ₩118,848 | +0.08% | 1.1천 |
|---|
| 2026.08.04 | ₩117,521 | ₩119,344 | ₩117,521 | ₩119,344 | +1.55% | 700 |
|---|
| 2026.08.03 | ₩116,193 | ₩117,869 | ₩116,193 | ₩117,869 | +1.44% | 700 |
|---|
| 2026.07.31 | ₩116,542 | ₩116,542 | ₩116,542 | ₩116,542 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩116,796 | ₩116,796 | ₩116,206 | ₩116,461 | -0.29% | 6.1천 |
|---|
| 2026.07.29 | ₩115,402 | ₩115,402 | ₩114,758 | ₩114,838 | -0.49% | 900 |
|---|
| 2026.07.28 | ₩118,137 | ₩118,137 | ₩117,588 | ₩117,588 | -0.47% | 800 |
|---|
| 2026.07.27 | ₩118,406 | ₩118,446 | ₩118,406 | ₩118,446 | +0.03% | 400 |
|---|
| 2026.07.24 | ₩119,130 | ₩119,210 | ₩119,103 | ₩119,210 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩119,197 | ₩119,210 | ₩118,956 | ₩118,982 | -0.18% | 1.2천 |
|---|
| 2026.07.22 | ₩118,607 | ₩118,634 | ₩118,486 | ₩118,634 | +0.02% | 700 |
|---|
| 2026.07.21 | ₩117,386 | ₩117,668 | ₩117,386 | ₩117,588 | +0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩117,842 | ₩117,842 | ₩116,971 | ₩116,971 | -0.74% | 800 |
|---|
| 2026.07.17 | ₩117,896 | ₩118,634 | ₩117,722 | ₩117,762 | -0.11% | 4.4천 |
|---|
| 2026.07.16 | ₩118,191 | ₩118,486 | ₩118,191 | ₩118,486 | +0.25% | 3.2천 |
|---|
| 2026.07.15 | ₩119,787 | ₩119,800 | ₩118,446 | ₩118,446 | -1.12% | 2.8천 |
|---|
| 2026.07.14 | ₩119,787 | ₩119,787 | ₩119,412 | ₩119,733 | -0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩119,117 | ₩119,237 | ₩119,063 | ₩119,090 | -0.02% | 5.6천 |
|---|
| 2026.07.10 | ₩119,023 | ₩119,599 | ₩119,023 | ₩119,452 | +0.36% | 2.5천 |
|---|
| 2026.07.09 | ₩119,371 | ₩119,572 | ₩118,875 | ₩118,875 | -0.42% | 2.5천 |
|---|
| 2026.07.08 | ₩118,459 | ₩118,593 | ₩117,802 | ₩118,593 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩119,613 | ₩119,640 | ₩118,661 | ₩119,009 | -0.50% | 2.1천 |
|---|
| 2026.07.06 | ₩119,398 | ₩119,398 | ₩119,398 | ₩119,398 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩117,789 | ₩118,821 | ₩117,614 | ₩118,821 | +0.88% | 20.2만 |
|---|
| 2026.07.01 | ₩118,929 | ₩118,929 | ₩118,701 | ₩118,741 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩120,686 | ₩121,209 | ₩120,686 | ₩120,699 | +0.01% | 9천 |
|---|
| 2026.06.29 | ₩120,015 | ₩120,538 | ₩120,015 | ₩120,538 | +0.44% | 1.4천 |
|---|
| 2026.06.26 | ₩120,163 | ₩120,954 | ₩120,109 | ₩120,444 | +0.23% | 900 |
|---|
| 2026.06.25 | ₩121,598 | ₩122,134 | ₩121,222 | ₩121,544 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩120,471 | ₩120,739 | ₩119,760 | ₩120,136 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩120,297 | ₩120,297 | ₩119,707 | ₩119,707 | -0.49% | 3.1천 |
|---|
| 2026.06.22 | ₩121,383 | ₩121,450 | ₩121,115 | ₩121,450 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩120,739 | ₩120,739 | ₩120,391 | ₩120,538 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩120,820 | ₩121,262 | ₩119,103 | ₩119,197 | -1.34% | 9.5천 |
|---|
| 2026.06.16 | ₩121,396 | ₩121,678 | ₩120,766 | ₩120,766 | -0.52% | 5.9천 |
|---|
| 2026.06.15 | ₩120,189 | ₩120,659 | ₩120,028 | ₩120,028 | -0.13% | 600 |
|---|
| 2026.06.12 | ₩118,848 | ₩118,929 | ₩118,821 | ₩118,929 | +0.07% | 3.2천 |
|---|
| 2026.06.11 | ₩116,998 | ₩118,339 | ₩116,582 | ₩117,923 | +0.79% | 2.5천 |
|---|
| 2026.06.10 | ₩118,285 | ₩118,325 | ₩116,072 | ₩116,072 | -1.87% | 3.4천 |
|---|
| 2026.06.09 | ₩119,103 | ₩119,103 | ₩117,534 | ₩118,433 | -0.56% | 1.7천 |
|---|
| 2026.06.08 | ₩118,674 | ₩118,674 | ₩117,816 | ₩117,816 | -0.72% | 600 |
|---|
| 2026.06.05 | ₩119,385 | ₩119,975 | ₩118,795 | ₩118,821 | -0.47% | 1.4천 |
|---|
| 2026.06.04 | ₩120,042 | ₩120,712 | ₩119,988 | ₩120,659 | +0.51% | 5.4천 |
|---|
| 2026.06.03 | ₩120,337 | ₩120,538 | ₩119,827 | ₩119,827 | -0.42% | 1.9천 |
|---|
| 2026.06.02 | ₩119,237 | ₩120,256 | ₩119,170 | ₩120,256 | +0.85% | 2.1천 |
|---|
| 2026.06.01 | ₩117,883 | ₩118,178 | ₩117,735 | ₩118,178 | +0.25% | 1.3천 |
|---|
| 2026.05.29 | ₩117,883 | ₩118,285 | ₩117,883 | ₩118,285 | +0.34% | 300 |
|---|
| 2026.05.28 | ₩118,500 | ₩118,714 | ₩118,352 | ₩118,352 | -0.12% | 3.7천 |
|---|
| 2026.05.27 | ₩118,634 | ₩118,634 | ₩118,392 | ₩118,392 | -0.20% | 2.5천 |
|---|
| 2026.05.26 | ₩119,572 | ₩119,572 | ₩119,318 | ₩119,331 | -0.20% | 2.2천 |
|---|
| 2026.05.22 | ₩118,111 | ₩118,459 | ₩117,735 | ₩118,272 | +0.14% | 600 |
|---|
| 2026.05.21 | ₩116,327 | ₩117,199 | ₩116,327 | ₩117,199 | +0.75% | 2.7천 |
|---|
| 2026.05.20 | ₩116,193 | ₩116,984 | ₩116,193 | ₩116,582 | +0.33% | 2.1천 |
|---|
| 2026.05.19 | ₩115,200 | ₩116,179 | ₩115,160 | ₩115,750 | +0.48% | 2.5천 |
|---|
| 2026.05.18 | ₩116,568 | ₩116,568 | ₩116,086 | ₩116,407 | -0.14% | 2천 |
|---|
| 2026.05.15 | ₩117,212 | ₩117,467 | ₩116,877 | ₩116,877 | -0.29% | 4.3천 |
|---|
| 2026.05.14 | ₩118,312 | ₩119,076 | ₩118,285 | ₩119,076 | +0.65% | 3만 |
|---|
| 2026.05.13 | ₩118,540 | ₩118,687 | ₩118,365 | ₩118,406 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩118,915 | ₩118,915 | ₩117,896 | ₩118,661 | -0.21% | 3.1천 |
|---|
| 2026.05.11 | ₩117,829 | ₩119,157 | ₩117,829 | ₩118,929 | +0.93% | 4.9천 |
|---|
| 2026.05.08 | ₩118,218 | ₩118,218 | ₩117,722 | ₩117,722 | -0.42% | 6.3천 |
|---|
| 2026.05.07 | ₩119,519 | ₩119,519 | ₩118,245 | ₩118,245 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩120,015 | ₩121,155 | ₩120,015 | ₩120,686 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩120,323 | ₩120,323 | ₩119,787 | ₩119,787 | -0.45% | 1.2천 |
|---|
| 2026.05.04 | ₩118,982 | ₩119,385 | ₩118,580 | ₩118,701 | -0.24% | 15.4만 |
|---|
| 2026.05.01 | ₩119,452 | ₩119,452 | ₩118,942 | ₩118,942 | -0.43% | 400 |
|---|
| 2026.04.30 | ₩117,239 | ₩118,781 | ₩117,239 | ₩118,781 | +1.32% | 400 |
|---|
| 2026.04.29 | ₩116,434 | ₩116,434 | ₩116,300 | ₩116,300 | -0.12% | 300 |
|---|
| 2026.04.28 | ₩116,394 | ₩116,394 | ₩116,394 | ₩116,394 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩117,373 | ₩117,373 | ₩117,373 | ₩117,373 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩117,038 | ₩117,038 | ₩117,038 | ₩117,038 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩116,971 | ₩117,494 | ₩116,917 | ₩117,360 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩116,488 | ₩116,488 | ₩115,724 | ₩115,724 | -0.66% | 900 |
|---|
| 2026.04.21 | ₩115,496 | ₩115,496 | ₩115,133 | ₩115,133 | -0.31% | 500 |
|---|
| 2026.04.20 | ₩115,952 | ₩115,952 | ₩115,952 | ₩115,952 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩116,019 | ₩116,019 | ₩115,992 | ₩115,992 | -0.02% | 300 |
|---|
| 2026.04.16 | ₩114,892 | ₩114,892 | ₩114,289 | ₩114,530 | -0.32% | 2.2천 |
|---|
| 2026.04.15 | ₩115,670 | ₩115,670 | ₩114,114 | ₩114,329 | -1.16% | 2.7천 |
|---|
| 2026.04.14 | ₩115,616 | ₩115,616 | ₩115,616 | ₩115,616 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩114,584 | ₩115,053 | ₩114,584 | ₩115,053 | +0.41% | 400 |
|---|
| 2026.04.10 | ₩114,463 | ₩114,463 | ₩114,463 | ₩114,463 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩114,946 | ₩115,040 | ₩114,637 | ₩114,637 | -0.27% | 500 |
|---|
| 2026.04.08 | ₩113,149 | ₩113,497 | ₩113,149 | ₩113,497 | +0.31% | 200 |
|---|
| 2026.04.07 | ₩110,453 | ₩110,654 | ₩110,453 | ₩110,654 | +0.18% | 300 |
|---|
| 2026.04.06 | ₩109,796 | ₩110,319 | ₩109,796 | ₩110,319 | +0.48% | 1.1천 |
|---|
| 2026.04.02 | ₩109,809 | ₩110,212 | ₩109,809 | ₩110,212 | +0.37% | 500 |
|---|
| 2026.04.01 | ₩110,185 | ₩110,185 | ₩109,957 | ₩109,957 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩107,717 | ₩108,817 | ₩107,717 | ₩108,817 | +1.02% | 200 |
|---|
| 2026.03.30 | ₩106,604 | ₩106,604 | ₩106,604 | ₩106,604 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩108,710 | ₩108,777 | ₩107,543 | ₩107,543 | -1.07% | 500 |
|---|
| 2026.03.26 | ₩107,959 | ₩107,959 | ₩107,959 | ₩107,959 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩110,305 | ₩110,305 | ₩109,970 | ₩109,970 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩109,353 | ₩109,353 | ₩109,353 | ₩109,353 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩108,589 | ₩108,710 | ₩108,589 | ₩108,696 | +0.10% | 400 |
|---|
| 2026.03.20 | ₩107,288 | ₩107,288 | ₩106,859 | ₩106,859 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩109,675 | ₩109,675 | ₩109,675 | ₩109,675 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩109,514 | ₩109,514 | ₩109,514 | ₩109,514 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩110,507 | ₩110,507 | ₩110,252 | ₩110,252 | -0.23% | 100 |
|---|
| 2026.03.16 | ₩109,554 | ₩110,051 | ₩109,461 | ₩109,863 | +0.28% | 800 |
|---|
| 2026.03.13 | ₩108,951 | ₩108,951 | ₩108,951 | ₩108,951 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩109,005 | ₩109,005 | ₩109,005 | ₩109,005 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩110,279 | ₩110,399 | ₩110,279 | ₩110,399 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩111,378 | ₩111,378 | ₩110,440 | ₩110,440 | -0.84% | 200 |
|---|
| 2026.03.09 | ₩108,441 | ₩110,654 | ₩108,441 | ₩110,654 | +2.04% | 900 |
|---|
| 2026.03.06 | ₩109,823 | ₩109,823 | ₩109,823 | ₩109,823 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩112,827 | ₩112,827 | ₩111,083 | ₩111,580 | -1.11% | 1.1천 |
|---|
| 2026.03.04 | ₩113,175 | ₩113,336 | ₩113,175 | ₩113,336 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩112,921 | ₩112,988 | ₩112,773 | ₩112,773 | -0.13% | 1.6천 |
|---|
| 2026.03.02 | ₩114,999 | ₩115,254 | ₩114,999 | ₩115,093 | +0.08% | 900 |
|---|
| 2026.02.27 | ₩113,685 | ₩114,423 | ₩113,685 | ₩114,423 | +0.65% | 800 |
|---|
| 2026.02.26 | ₩113,725 | ₩114,530 | ₩113,725 | ₩114,530 | +0.71% | 600 |
|---|
| 2026.02.25 | ₩114,932 | ₩114,932 | ₩114,248 | ₩114,275 | -0.57% | 1.7천 |
|---|
| 2026.02.24 | ₩114,074 | ₩114,463 | ₩114,074 | ₩114,463 | +0.34% | 1천 |
|---|
| 2026.02.23 | ₩113,766 | ₩113,766 | ₩112,518 | ₩112,934 | -0.73% | 4.6천 |
|---|
| 2026.02.20 | ₩113,859 | ₩113,859 | ₩113,162 | ₩113,564 | -0.26% | 1.1천 |
|---|
| 2026.02.19 | ₩113,202 | ₩113,310 | ₩113,202 | ₩113,310 | +0.09% | 500 |
|---|
| 2026.02.18 | ₩113,766 | ₩113,766 | ₩112,827 | ₩112,827 | -0.83% | 1천 |
|---|
| 2026.02.17 | ₩113,712 | ₩113,712 | ₩113,256 | ₩113,283 | -0.38% | 6.1천 |
|---|
| 2026.02.13 | ₩113,578 | ₩113,591 | ₩113,578 | ₩113,591 | +0.01% | 1천 |
|---|
| 2026.02.12 | ₩112,089 | ₩112,089 | ₩112,089 | ₩112,089 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩112,465 | ₩112,465 | ₩111,633 | ₩112,411 | -0.05% | 800 |
|---|
| 2026.02.10 | ₩110,627 | ₩111,191 | ₩110,627 | ₩111,191 | +0.51% | 800 |
|---|
| 2026.02.09 | ₩110,198 | ₩110,319 | ₩110,198 | ₩110,319 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩109,447 | ₩109,447 | ₩109,447 | ₩109,447 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,819 | ₩106,819 | ₩106,819 | ₩106,819 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩107,610 | ₩107,610 | ₩107,610 | ₩107,610 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩107,503 | ₩107,503 | ₩107,100 | ₩107,368 | -0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩106,188 | ₩106,188 | ₩106,188 | ₩106,188 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩106,027 | ₩106,027 | ₩106,027 | ₩106,027 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩107,315 | ₩107,315 | ₩106,738 | ₩106,738 | -0.54% | 400 |
|---|
| 2026.01.28 | ₩106,711 | ₩106,765 | ₩106,617 | ₩106,617 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩106,242 | ₩106,778 | ₩106,242 | ₩106,778 | +0.50% | 300 |
|---|
| 2026.01.26 | ₩105,893 | ₩105,893 | ₩105,893 | ₩105,893 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩105,491 | ₩105,558 | ₩105,048 | ₩105,223 | -0.25% | 3.5천 |
|---|
| 2026.01.22 | ₩105,665 | ₩105,665 | ₩105,665 | ₩105,665 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩104,954 | ₩105,732 | ₩104,954 | ₩105,732 | +0.74% | 300 |
|---|
| 2026.01.20 | ₩104,056 | ₩104,271 | ₩104,056 | ₩104,271 | +0.21% | 400 |
|---|
| 2026.01.16 | ₩106,188 | ₩106,188 | ₩106,014 | ₩106,014 | -0.16% | 300 |
|---|
| 2026.01.15 | ₩105,692 | ₩105,692 | ₩105,370 | ₩105,370 | -0.30% | 700 |
|---|
| 2026.01.14 | ₩103,975 | ₩104,244 | ₩103,949 | ₩104,244 | +0.26% | 400 |
|---|
| 2026.01.13 | ₩103,935 | ₩104,190 | ₩103,935 | ₩104,190 | +0.25% | 500 |
|---|
| 2026.01.12 | ₩103,224 | ₩103,493 | ₩103,224 | ₩103,493 | +0.26% | 1천 |
|---|
| 2026.01.09 | ₩103,064 | ₩103,090 | ₩103,064 | ₩103,090 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩102,017 | ₩102,017 | ₩102,017 | ₩102,017 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩101,588 | ₩101,588 | ₩101,588 | ₩101,588 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩102,259 | ₩103,292 | ₩102,259 | ₩103,292 | +1.01% | 400 |
|---|
| 2026.01.05 | ₩102,473 | ₩102,594 | ₩102,044 | ₩102,460 | -0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩101,722 | ₩101,722 | ₩101,722 | ₩101,722 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩100,529 | ₩100,529 | ₩100,153 | ₩100,153 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩101,079 | ₩101,079 | ₩101,079 | ₩101,079 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩101,132 | ₩101,132 | ₩101,132 | ₩101,132 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩101,293 | ₩101,293 | ₩101,293 | ₩101,293 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩101,374 | ₩101,374 | ₩101,374 | ₩101,374 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩100,918 | ₩101,173 | ₩100,851 | ₩101,173 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩100,368 | ₩100,945 | ₩100,368 | ₩100,945 | +0.57% | 2.8천 |
|---|
| 2025.12.19 | ₩100,140 | ₩100,140 | ₩100,086 | ₩100,100 | -0.04% | 3천 |
|---|
| 2025.12.18 | ₩100,006 | ₩100,006 | ₩99,738 | ₩99,738 | -0.27% | 2.3천 |
|---|
| 2025.12.17 | ₩100,341 | ₩100,355 | ₩99,013 | ₩99,107 | -1.23% | 1.1천 |
|---|
| 2025.12.16 | ₩100,368 | ₩100,368 | ₩100,368 | ₩100,368 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩100,810 | ₩100,998 | ₩100,810 | ₩100,945 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩100,931 | ₩100,931 | ₩100,824 | ₩100,824 | -0.11% | 200 |
|---|
| 2025.12.11 | ₩102,809 | ₩102,809 | ₩102,809 | ₩102,809 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩101,173 | ₩102,071 | ₩100,958 | ₩102,071 | +0.89% | 1.2천 |
|---|
| 2025.12.09 | ₩101,253 | ₩101,253 | ₩100,958 | ₩100,958 | -0.29% | 900 |
|---|
| 2025.12.08 | ₩102,085 | ₩102,085 | ₩101,266 | ₩101,266 | -0.80% | 200 |
|---|
| 2025.12.05 | ₩102,152 | ₩102,152 | ₩102,044 | ₩102,044 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩102,326 | ₩102,326 | ₩102,326 | ₩102,326 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩101,454 | ₩101,763 | ₩101,374 | ₩101,763 | +0.30% | 9.6천 |
|---|
| 2025.12.02 | ₩101,360 | ₩101,360 | ₩101,119 | ₩101,119 | -0.24% | 1.8천 |
|---|
| 2025.12.01 | ₩100,971 | ₩100,971 | ₩100,971 | ₩100,971 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩102,393 | ₩102,393 | ₩102,393 | ₩102,393 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩101,562 | ₩101,696 | ₩101,562 | ₩101,696 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩99,845 | ₩100,757 | ₩99,778 | ₩100,757 | +0.91% | 900 |
|---|
| 2025.11.24 | ₩100,127 | ₩100,127 | ₩100,127 | ₩100,127 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩99,268 | ₩99,268 | ₩99,174 | ₩99,174 | -0.09% | 200 |
|---|
| 2025.11.20 | ₩99,013 | ₩99,013 | ₩98,101 | ₩98,101 | -0.92% | 400 |
|---|
| 2025.11.19 | ₩100,033 | ₩100,033 | ₩99,577 | ₩99,577 | -0.46% | 600 |
|---|
| 2025.11.18 | ₩99,711 | ₩100,381 | ₩99,711 | ₩99,845 | +0.13% | 800 |
|---|
| 2025.11.17 | ₩99,885 | ₩99,899 | ₩99,684 | ₩99,899 | +0.01% | 500 |
|---|
| 2025.11.14 | ₩101,119 | ₩101,132 | ₩100,824 | ₩100,824 | -0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩100,703 | ₩100,703 | ₩100,703 | ₩100,703 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩103,117 | ₩103,117 | ₩102,970 | ₩102,970 | -0.14% | 900 |
|---|
| 2025.11.11 | ₩102,943 | ₩102,943 | ₩102,943 | ₩102,943 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,916 | ₩103,573 | ₩102,916 | ₩103,345 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩101,132 | ₩102,527 | ₩101,132 | ₩102,527 | +1.38% | 3.7천 |
|---|
| 2025.11.06 | ₩102,165 | ₩102,393 | ₩101,937 | ₩101,937 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩102,541 | ₩102,541 | ₩102,541 | ₩102,541 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩101,494 | ₩102,098 | ₩101,494 | ₩101,588 | +0.09% | 2만 |
|---|
| 2025.11.03 | ₩102,380 | ₩103,184 | ₩102,366 | ₩103,010 | +0.62% | 1.6천 |
|---|
| 2025.10.31 | ₩102,782 | ₩103,278 | ₩102,782 | ₩103,278 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩102,594 | ₩103,224 | ₩102,567 | ₩102,567 | -0.03% | 2천 |
|---|
| 2025.10.29 | ₩103,452 | ₩103,908 | ₩103,064 | ₩103,064 | -0.38% | 1천 |
|---|
| 2025.10.28 | ₩102,299 | ₩102,849 | ₩102,299 | ₩102,447 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩102,849 | ₩103,184 | ₩102,849 | ₩103,184 | +0.33% | 500 |
|---|
| 2025.10.24 | ₩102,782 | ₩102,916 | ₩102,755 | ₩102,755 | -0.03% | 2.3천 |
|---|
| 2025.10.23 | ₩101,199 | ₩101,950 | ₩101,199 | ₩101,950 | +0.74% | 800 |
|---|
| 2025.10.22 | ₩102,219 | ₩102,232 | ₩100,931 | ₩100,958 | -1.23% | 1천 |
|---|
| 2025.10.21 | ₩102,205 | ₩102,608 | ₩102,125 | ₩102,353 | +0.14% | 3.5천 |
|---|
| 2025.10.20 | ₩102,138 | ₩102,313 | ₩102,138 | ₩102,259 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩101,307 | ₩101,575 | ₩101,052 | ₩101,575 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩102,219 | ₩102,219 | ₩101,468 | ₩101,669 | -0.54% | 1.5천 |
|---|
| 2025.10.15 | ₩102,433 | ₩102,514 | ₩102,433 | ₩102,500 | +0.07% | 700 |
|---|
| 2025.10.14 | ₩102,406 | ₩102,406 | ₩101,991 | ₩101,991 | -0.41% | 5.7천 |
|---|
| 2025.10.13 | ₩101,401 | ₩101,401 | ₩101,334 | ₩101,334 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩102,178 | ₩102,178 | ₩100,140 | ₩100,140 | -2.00% | 300 |
|---|