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 | ₩114,451 | ₩114,867 | ₩114,451 | ₩114,800 | +0.30% | 700 |
| 2026.10.08 | ₩113,218 | ₩113,245 | ₩113,218 | ₩113,245 | +0.02% | 600 |
| 2026.10.07 | ₩113,580 | ₩113,647 | ₩113,500 | ₩113,500 | -0.07% | 600 |
| 2026.10.06 | ₩114,759 | ₩115,135 | ₩114,491 | ₩115,108 | +0.30% | 3.2천 |
| 2026.10.05 | ₩113,124 | ₩113,620 | ₩113,124 | ₩113,312 | +0.17% | 900 |
| 2026.10.02 | ₩112,481 | ₩112,548 | ₩112,441 | ₩112,548 | +0.06% | 1.7천 |
| 2026.10.01 | ₩110,217 | ₩111,476 | ₩110,217 | ₩111,476 | +1.14% | 1.3천 |
| 2026.09.30 | ₩111,181 | ₩111,181 | ₩110,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,619 |
| -0.51% |
| 700 |
| 2026.09.29 | ₩110,766 | ₩111,315 | ₩110,753 | ₩111,315 | +0.50% | 5.9천 |
|---|
| 2026.09.28 | ₩111,047 | ₩111,181 | ₩110,994 | ₩110,994 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩111,798 | ₩111,918 | ₩111,758 | ₩111,918 | +0.11% | 1.1천 |
|---|
| 2026.09.24 | ₩111,704 | ₩111,704 | ₩111,704 | ₩111,704 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩112,937 | ₩113,111 | ₩112,669 | ₩112,669 | -0.24% | 5.6천 |
|---|
| 2026.09.22 | ₩113,406 | ₩113,406 | ₩113,325 | ₩113,325 | -0.07% | 1.4천 |
|---|
| 2026.09.21 | ₩112,508 | ₩112,950 | ₩112,508 | ₩112,722 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩112,079 | ₩112,079 | ₩112,079 | ₩112,079 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩112,548 | ₩112,642 | ₩112,548 | ₩112,615 | +0.06% | 600 |
|---|
| 2026.09.16 | ₩112,428 | ₩112,521 | ₩111,141 | ₩111,530 | -0.80% | 900 |
|---|
| 2026.09.15 | ₩111,945 | ₩111,945 | ₩111,624 | ₩111,624 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩112,481 | ₩112,481 | ₩112,200 | ₩112,200 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩114,344 | ₩114,357 | ₩114,009 | ₩114,197 | -0.13% | 4.1천 |
|---|
| 2026.09.10 | ₩113,647 | ₩113,996 | ₩113,111 | ₩113,258 | -0.34% | 2.3천 |
|---|
| 2026.09.09 | ₩115,014 | ₩115,068 | ₩114,759 | ₩115,001 | -0.01% | 1.3만 |
|---|
| 2026.09.08 | ₩116,421 | ₩116,421 | ₩116,032 | ₩116,032 | -0.33% | 1.2천 |
|---|
| 2026.09.04 | ₩115,470 | ₩115,470 | ₩115,094 | ₩115,322 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩114,505 | ₩115,108 | ₩114,505 | ₩114,853 | +0.30% | 1.3천 |
|---|
| 2026.09.02 | ₩113,017 | ₩113,607 | ₩113,017 | ₩113,593 | +0.51% | 1.6천 |
|---|
| 2026.09.01 | ₩113,714 | ₩113,714 | ₩113,446 | ₩113,446 | -0.24% | 1.3천 |
|---|
| 2026.08.31 | ₩114,652 | ₩114,679 | ₩114,652 | ₩114,679 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩117,037 | ₩117,037 | ₩115,389 | ₩115,389 | -1.41% | 1.4천 |
|---|
| 2026.08.27 | ₩116,930 | ₩117,064 | ₩116,930 | ₩116,984 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩116,622 | ₩116,970 | ₩116,622 | ₩116,970 | +0.30% | 15.2만 |
|---|
| 2026.08.25 | ₩115,630 | ₩115,630 | ₩115,630 | ₩115,630 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩115,604 | ₩115,925 | ₩115,577 | ₩115,831 | +0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩116,327 | ₩116,327 | ₩116,126 | ₩116,126 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩116,622 | ₩116,622 | ₩116,622 | ₩116,622 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩118,753 | ₩118,753 | ₩117,640 | ₩117,694 | -0.89% | 1.3천 |
|---|
| 2026.08.18 | ₩120,012 | ₩120,012 | ₩118,578 | ₩118,578 | -1.19% | 1천 |
|---|
| 2026.08.17 | ₩120,789 | ₩120,789 | ₩120,387 | ₩120,722 | -0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩121,098 | ₩121,098 | ₩120,830 | ₩120,923 | -0.14% | 1.6천 |
|---|
| 2026.08.13 | ₩120,441 | ₩120,655 | ₩120,401 | ₩120,508 | +0.06% | 1.7천 |
|---|
| 2026.08.12 | ₩120,468 | ₩120,468 | ₩120,160 | ₩120,173 | -0.24% | 2.1천 |
|---|
| 2026.08.11 | ₩119,476 | ₩119,476 | ₩119,369 | ₩119,369 | -0.09% | 400 |
|---|
| 2026.08.10 | ₩118,739 | ₩118,739 | ₩118,404 | ₩118,404 | -0.28% | 700 |
|---|
| 2026.08.07 | ₩119,382 | ₩119,382 | ₩118,806 | ₩118,806 | -0.48% | 700 |
|---|
| 2026.08.06 | ₩119,074 | ₩119,074 | ₩118,069 | ₩118,069 | -0.84% | 400 |
|---|
| 2026.08.05 | ₩118,659 | ₩118,913 | ₩118,659 | ₩118,753 | +0.08% | 1.1천 |
|---|
| 2026.08.04 | ₩117,426 | ₩119,248 | ₩117,426 | ₩119,248 | +1.55% | 700 |
|---|
| 2026.08.03 | ₩116,099 | ₩117,774 | ₩116,099 | ₩117,774 | +1.44% | 700 |
|---|
| 2026.07.31 | ₩116,448 | ₩116,448 | ₩116,448 | ₩116,448 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩116,702 | ₩116,702 | ₩116,113 | ₩116,367 | -0.29% | 6.1천 |
|---|
| 2026.07.29 | ₩115,309 | ₩115,309 | ₩114,666 | ₩114,746 | -0.49% | 900 |
|---|
| 2026.07.28 | ₩118,042 | ₩118,042 | ₩117,493 | ₩117,493 | -0.47% | 800 |
|---|
| 2026.07.27 | ₩118,310 | ₩118,351 | ₩118,310 | ₩118,351 | +0.03% | 400 |
|---|
| 2026.07.24 | ₩119,034 | ₩119,114 | ₩119,007 | ₩119,114 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩119,101 | ₩119,114 | ₩118,860 | ₩118,887 | -0.18% | 1.2천 |
|---|
| 2026.07.22 | ₩118,511 | ₩118,538 | ₩118,391 | ₩118,538 | +0.02% | 700 |
|---|
| 2026.07.21 | ₩117,292 | ₩117,573 | ₩117,292 | ₩117,493 | +0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩117,748 | ₩117,748 | ₩116,877 | ₩116,877 | -0.74% | 800 |
|---|
| 2026.07.17 | ₩117,801 | ₩118,538 | ₩117,627 | ₩117,667 | -0.11% | 4.4천 |
|---|
| 2026.07.16 | ₩118,096 | ₩118,391 | ₩118,096 | ₩118,391 | +0.25% | 3.2천 |
|---|
| 2026.07.15 | ₩119,691 | ₩119,704 | ₩118,351 | ₩118,351 | -1.12% | 2.8천 |
|---|
| 2026.07.14 | ₩119,691 | ₩119,691 | ₩119,315 | ₩119,637 | -0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩119,021 | ₩119,141 | ₩118,967 | ₩118,994 | -0.02% | 5.6천 |
|---|
| 2026.07.10 | ₩118,927 | ₩119,503 | ₩118,927 | ₩119,356 | +0.36% | 2.5천 |
|---|
| 2026.07.09 | ₩119,275 | ₩119,476 | ₩118,779 | ₩118,779 | -0.42% | 2.5천 |
|---|
| 2026.07.08 | ₩118,364 | ₩118,498 | ₩117,707 | ₩118,498 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩119,516 | ₩119,543 | ₩118,565 | ₩118,913 | -0.50% | 2.1천 |
|---|
| 2026.07.06 | ₩119,302 | ₩119,302 | ₩119,302 | ₩119,302 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩117,694 | ₩118,726 | ₩117,520 | ₩118,726 | +0.88% | 20.2만 |
|---|
| 2026.07.01 | ₩118,833 | ₩118,833 | ₩118,605 | ₩118,645 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩120,588 | ₩121,111 | ₩120,588 | ₩120,602 | +0.01% | 9천 |
|---|
| 2026.06.29 | ₩119,918 | ₩120,441 | ₩119,918 | ₩120,441 | +0.44% | 1.4천 |
|---|
| 2026.06.26 | ₩120,066 | ₩120,856 | ₩120,012 | ₩120,347 | +0.23% | 900 |
|---|
| 2026.06.25 | ₩121,500 | ₩122,036 | ₩121,124 | ₩121,446 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩120,374 | ₩120,642 | ₩119,664 | ₩120,039 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩120,200 | ₩120,200 | ₩119,610 | ₩119,610 | -0.49% | 3.1천 |
|---|
| 2026.06.22 | ₩121,285 | ₩121,352 | ₩121,017 | ₩121,352 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩120,642 | ₩120,642 | ₩120,294 | ₩120,441 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩120,722 | ₩121,165 | ₩119,007 | ₩119,101 | -1.34% | 9.5천 |
|---|
| 2026.06.16 | ₩121,299 | ₩121,580 | ₩120,669 | ₩120,669 | -0.52% | 5.9천 |
|---|
| 2026.06.15 | ₩120,093 | ₩120,562 | ₩119,932 | ₩119,932 | -0.13% | 600 |
|---|
| 2026.06.12 | ₩118,753 | ₩118,833 | ₩118,726 | ₩118,833 | +0.07% | 3.2천 |
|---|
| 2026.06.11 | ₩116,903 | ₩118,243 | ₩116,488 | ₩117,828 | +0.79% | 2.5천 |
|---|
| 2026.06.10 | ₩118,190 | ₩118,230 | ₩115,979 | ₩115,979 | -1.87% | 3.4천 |
|---|
| 2026.06.09 | ₩119,007 | ₩119,007 | ₩117,439 | ₩118,337 | -0.56% | 1.7천 |
|---|
| 2026.06.08 | ₩118,578 | ₩118,578 | ₩117,721 | ₩117,721 | -0.72% | 600 |
|---|
| 2026.06.05 | ₩119,289 | ₩119,878 | ₩118,699 | ₩118,726 | -0.47% | 1.4천 |
|---|
| 2026.06.04 | ₩119,945 | ₩120,615 | ₩119,892 | ₩120,562 | +0.51% | 5.4천 |
|---|
| 2026.06.03 | ₩120,240 | ₩120,441 | ₩119,731 | ₩119,731 | -0.42% | 1.9천 |
|---|
| 2026.06.02 | ₩119,141 | ₩120,160 | ₩119,074 | ₩120,160 | +0.85% | 2.1천 |
|---|
| 2026.06.01 | ₩117,788 | ₩118,083 | ₩117,640 | ₩118,083 | +0.25% | 1.3천 |
|---|
| 2026.05.29 | ₩117,788 | ₩118,190 | ₩117,788 | ₩118,190 | +0.34% | 300 |
|---|
| 2026.05.28 | ₩118,404 | ₩118,619 | ₩118,257 | ₩118,257 | -0.12% | 3.7천 |
|---|
| 2026.05.27 | ₩118,538 | ₩118,538 | ₩118,297 | ₩118,297 | -0.20% | 2.5천 |
|---|
| 2026.05.26 | ₩119,476 | ₩119,476 | ₩119,222 | ₩119,235 | -0.20% | 2.2천 |
|---|
| 2026.05.22 | ₩118,016 | ₩118,364 | ₩117,640 | ₩118,176 | +0.14% | 600 |
|---|
| 2026.05.21 | ₩116,233 | ₩117,104 | ₩116,233 | ₩117,104 | +0.75% | 2.7천 |
|---|
| 2026.05.20 | ₩116,099 | ₩116,890 | ₩116,099 | ₩116,488 | +0.33% | 2.1천 |
|---|
| 2026.05.19 | ₩115,108 | ₩116,086 | ₩115,068 | ₩115,657 | +0.48% | 2.5천 |
|---|
| 2026.05.18 | ₩116,475 | ₩116,475 | ₩115,992 | ₩116,314 | -0.14% | 2천 |
|---|
| 2026.05.15 | ₩117,118 | ₩117,372 | ₩116,783 | ₩116,783 | -0.29% | 4.3천 |
|---|
| 2026.05.14 | ₩118,217 | ₩118,980 | ₩118,190 | ₩118,980 | +0.65% | 3만 |
|---|
| 2026.05.13 | ₩118,444 | ₩118,592 | ₩118,270 | ₩118,310 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩118,820 | ₩118,820 | ₩117,801 | ₩118,565 | -0.21% | 3.1천 |
|---|
| 2026.05.11 | ₩117,734 | ₩119,061 | ₩117,734 | ₩118,833 | +0.93% | 4.9천 |
|---|
| 2026.05.08 | ₩118,123 | ₩118,123 | ₩117,627 | ₩117,627 | -0.42% | 6.3천 |
|---|
| 2026.05.07 | ₩119,423 | ₩119,423 | ₩118,150 | ₩118,150 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩119,918 | ₩121,057 | ₩119,918 | ₩120,588 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩120,227 | ₩120,227 | ₩119,691 | ₩119,691 | -0.45% | 1.2천 |
|---|
| 2026.05.04 | ₩118,887 | ₩119,289 | ₩118,485 | ₩118,605 | -0.24% | 15.4만 |
|---|
| 2026.05.01 | ₩119,356 | ₩119,356 | ₩118,846 | ₩118,846 | -0.43% | 400 |
|---|
| 2026.04.30 | ₩117,145 | ₩118,686 | ₩117,145 | ₩118,686 | +1.32% | 400 |
|---|
| 2026.04.29 | ₩116,341 | ₩116,341 | ₩116,207 | ₩116,207 | -0.12% | 300 |
|---|
| 2026.04.28 | ₩116,300 | ₩116,300 | ₩116,300 | ₩116,300 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩117,279 | ₩117,279 | ₩117,279 | ₩117,279 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩116,944 | ₩116,944 | ₩116,944 | ₩116,944 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩116,877 | ₩117,399 | ₩116,823 | ₩117,265 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩116,394 | ₩116,394 | ₩115,630 | ₩115,630 | -0.66% | 900 |
|---|
| 2026.04.21 | ₩115,403 | ₩115,403 | ₩115,041 | ₩115,041 | -0.31% | 500 |
|---|
| 2026.04.20 | ₩115,858 | ₩115,858 | ₩115,858 | ₩115,858 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩115,925 | ₩115,925 | ₩115,898 | ₩115,898 | -0.02% | 300 |
|---|
| 2026.04.16 | ₩114,800 | ₩114,800 | ₩114,197 | ₩114,438 | -0.32% | 2.2천 |
|---|
| 2026.04.15 | ₩115,577 | ₩115,577 | ₩114,022 | ₩114,237 | -1.16% | 2.7천 |
|---|
| 2026.04.14 | ₩115,523 | ₩115,523 | ₩115,523 | ₩115,523 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩114,491 | ₩114,960 | ₩114,491 | ₩114,960 | +0.41% | 400 |
|---|
| 2026.04.10 | ₩114,371 | ₩114,371 | ₩114,371 | ₩114,371 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩114,853 | ₩114,947 | ₩114,545 | ₩114,545 | -0.27% | 500 |
|---|
| 2026.04.08 | ₩113,057 | ₩113,406 | ₩113,057 | ₩113,406 | +0.31% | 200 |
|---|
| 2026.04.07 | ₩110,364 | ₩110,565 | ₩110,364 | ₩110,565 | +0.18% | 300 |
|---|
| 2026.04.06 | ₩109,707 | ₩110,230 | ₩109,707 | ₩110,230 | +0.48% | 1.1천 |
|---|
| 2026.04.02 | ₩109,721 | ₩110,123 | ₩109,721 | ₩110,123 | +0.37% | 500 |
|---|
| 2026.04.01 | ₩110,096 | ₩110,096 | ₩109,868 | ₩109,868 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩107,630 | ₩108,729 | ₩107,630 | ₩108,729 | +1.02% | 200 |
|---|
| 2026.03.30 | ₩106,518 | ₩106,518 | ₩106,518 | ₩106,518 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩108,622 | ₩108,689 | ₩107,456 | ₩107,456 | -1.07% | 500 |
|---|
| 2026.03.26 | ₩107,872 | ₩107,872 | ₩107,872 | ₩107,872 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩110,217 | ₩110,217 | ₩109,882 | ₩109,882 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩109,265 | ₩109,265 | ₩109,265 | ₩109,265 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩108,501 | ₩108,622 | ₩108,501 | ₩108,609 | +0.10% | 400 |
|---|
| 2026.03.20 | ₩107,202 | ₩107,202 | ₩106,773 | ₩106,773 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩109,587 | ₩109,587 | ₩109,587 | ₩109,587 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩109,426 | ₩109,426 | ₩109,426 | ₩109,426 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩110,418 | ₩110,418 | ₩110,163 | ₩110,163 | -0.23% | 100 |
|---|
| 2026.03.16 | ₩109,466 | ₩109,962 | ₩109,372 | ₩109,774 | +0.28% | 800 |
|---|
| 2026.03.13 | ₩108,863 | ₩108,863 | ₩108,863 | ₩108,863 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩108,917 | ₩108,917 | ₩108,917 | ₩108,917 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩110,190 | ₩110,310 | ₩110,190 | ₩110,310 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩111,289 | ₩111,289 | ₩110,351 | ₩110,351 | -0.84% | 200 |
|---|
| 2026.03.09 | ₩108,354 | ₩110,565 | ₩108,354 | ₩110,565 | +2.04% | 900 |
|---|
| 2026.03.06 | ₩109,734 | ₩109,734 | ₩109,734 | ₩109,734 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩112,736 | ₩112,736 | ₩110,994 | ₩111,490 | -1.11% | 1.1천 |
|---|
| 2026.03.04 | ₩113,084 | ₩113,245 | ₩113,084 | ₩113,245 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩112,830 | ₩112,897 | ₩112,682 | ₩112,682 | -0.13% | 1.6천 |
|---|
| 2026.03.02 | ₩114,907 | ₩115,161 | ₩114,907 | ₩115,001 | +0.08% | 900 |
|---|
| 2026.02.27 | ₩113,593 | ₩114,331 | ₩113,593 | ₩114,331 | +0.65% | 800 |
|---|
| 2026.02.26 | ₩113,634 | ₩114,438 | ₩113,634 | ₩114,438 | +0.71% | 600 |
|---|
| 2026.02.25 | ₩114,840 | ₩114,840 | ₩114,156 | ₩114,183 | -0.57% | 1.7천 |
|---|
| 2026.02.24 | ₩113,982 | ₩114,371 | ₩113,982 | ₩114,371 | +0.34% | 1천 |
|---|
| 2026.02.23 | ₩113,674 | ₩113,674 | ₩112,428 | ₩112,843 | -0.73% | 4.6천 |
|---|
| 2026.02.20 | ₩113,768 | ₩113,768 | ₩113,071 | ₩113,473 | -0.26% | 1.1천 |
|---|
| 2026.02.19 | ₩113,111 | ₩113,218 | ₩113,111 | ₩113,218 | +0.09% | 500 |
|---|
| 2026.02.18 | ₩113,674 | ₩113,674 | ₩112,736 | ₩112,736 | -0.83% | 1천 |
|---|
| 2026.02.17 | ₩113,620 | ₩113,620 | ₩113,165 | ₩113,191 | -0.38% | 6.1천 |
|---|
| 2026.02.13 | ₩113,486 | ₩113,500 | ₩113,486 | ₩113,500 | +0.01% | 1천 |
|---|
| 2026.02.12 | ₩111,999 | ₩111,999 | ₩111,999 | ₩111,999 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩112,374 | ₩112,374 | ₩111,543 | ₩112,320 | -0.05% | 800 |
|---|
| 2026.02.10 | ₩110,538 | ₩111,101 | ₩110,538 | ₩111,101 | +0.51% | 800 |
|---|
| 2026.02.09 | ₩110,109 | ₩110,230 | ₩110,109 | ₩110,230 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩109,359 | ₩109,359 | ₩109,359 | ₩109,359 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,733 | ₩106,733 | ₩106,733 | ₩106,733 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩107,523 | ₩107,523 | ₩107,523 | ₩107,523 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩107,416 | ₩107,416 | ₩107,014 | ₩107,282 | -0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩106,103 | ₩106,103 | ₩106,103 | ₩106,103 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩105,942 | ₩105,942 | ₩105,942 | ₩105,942 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩107,228 | ₩107,228 | ₩106,652 | ₩106,652 | -0.54% | 400 |
|---|
| 2026.01.28 | ₩106,625 | ₩106,679 | ₩106,532 | ₩106,532 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩106,156 | ₩106,692 | ₩106,156 | ₩106,692 | +0.50% | 300 |
|---|
| 2026.01.26 | ₩105,808 | ₩105,808 | ₩105,808 | ₩105,808 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩105,406 | ₩105,473 | ₩104,964 | ₩105,138 | -0.25% | 3.5천 |
|---|
| 2026.01.22 | ₩105,580 | ₩105,580 | ₩105,580 | ₩105,580 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩104,870 | ₩105,647 | ₩104,870 | ₩105,647 | +0.74% | 300 |
|---|
| 2026.01.20 | ₩103,972 | ₩104,187 | ₩103,972 | ₩104,187 | +0.21% | 400 |
|---|
| 2026.01.16 | ₩106,103 | ₩106,103 | ₩105,929 | ₩105,929 | -0.16% | 300 |
|---|
| 2026.01.15 | ₩105,607 | ₩105,607 | ₩105,285 | ₩105,285 | -0.30% | 700 |
|---|
| 2026.01.14 | ₩103,892 | ₩104,160 | ₩103,865 | ₩104,160 | +0.26% | 400 |
|---|
| 2026.01.13 | ₩103,852 | ₩104,106 | ₩103,852 | ₩104,106 | +0.25% | 500 |
|---|
| 2026.01.12 | ₩103,141 | ₩103,409 | ₩103,141 | ₩103,409 | +0.26% | 1천 |
|---|
| 2026.01.09 | ₩102,981 | ₩103,007 | ₩102,981 | ₩103,007 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩101,935 | ₩101,935 | ₩101,935 | ₩101,935 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩101,507 | ₩101,507 | ₩101,507 | ₩101,507 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩102,177 | ₩103,208 | ₩102,177 | ₩103,208 | +1.01% | 400 |
|---|
| 2026.01.05 | ₩102,391 | ₩102,512 | ₩101,962 | ₩102,378 | -0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩101,641 | ₩101,641 | ₩101,641 | ₩101,641 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩100,448 | ₩100,448 | ₩100,073 | ₩100,073 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩100,997 | ₩100,997 | ₩100,997 | ₩100,997 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩101,051 | ₩101,051 | ₩101,051 | ₩101,051 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩101,212 | ₩101,212 | ₩101,212 | ₩101,212 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩101,292 | ₩101,292 | ₩101,292 | ₩101,292 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩100,837 | ₩101,091 | ₩100,769 | ₩101,091 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩100,287 | ₩100,863 | ₩100,287 | ₩100,863 | +0.57% | 2.8천 |
|---|
| 2025.12.19 | ₩100,059 | ₩100,059 | ₩100,006 | ₩100,019 | -0.04% | 3천 |
|---|
| 2025.12.18 | ₩99,925 | ₩99,925 | ₩99,657 | ₩99,657 | -0.27% | 2.3천 |
|---|
| 2025.12.17 | ₩100,260 | ₩100,274 | ₩98,934 | ₩99,027 | -1.23% | 1.1천 |
|---|
| 2025.12.16 | ₩100,287 | ₩100,287 | ₩100,287 | ₩100,287 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩100,729 | ₩100,917 | ₩100,729 | ₩100,863 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩100,850 | ₩100,850 | ₩100,743 | ₩100,743 | -0.11% | 200 |
|---|
| 2025.12.11 | ₩102,726 | ₩102,726 | ₩102,726 | ₩102,726 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩101,091 | ₩101,989 | ₩100,877 | ₩101,989 | +0.89% | 1.2천 |
|---|
| 2025.12.09 | ₩101,172 | ₩101,172 | ₩100,877 | ₩100,877 | -0.29% | 900 |
|---|
| 2025.12.08 | ₩102,002 | ₩102,002 | ₩101,185 | ₩101,185 | -0.80% | 200 |
|---|
| 2025.12.05 | ₩102,069 | ₩102,069 | ₩101,962 | ₩101,962 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩102,244 | ₩102,244 | ₩102,244 | ₩102,244 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩101,373 | ₩101,681 | ₩101,292 | ₩101,681 | +0.30% | 9.6천 |
|---|
| 2025.12.02 | ₩101,279 | ₩101,279 | ₩101,038 | ₩101,038 | -0.24% | 1.8천 |
|---|
| 2025.12.01 | ₩100,890 | ₩100,890 | ₩100,890 | ₩100,890 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩102,311 | ₩102,311 | ₩102,311 | ₩102,311 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩101,480 | ₩101,614 | ₩101,480 | ₩101,614 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩99,764 | ₩100,676 | ₩99,697 | ₩100,676 | +0.91% | 900 |
|---|
| 2025.11.24 | ₩100,046 | ₩100,046 | ₩100,046 | ₩100,046 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩99,188 | ₩99,188 | ₩99,094 | ₩99,094 | -0.09% | 200 |
|---|
| 2025.11.20 | ₩98,934 | ₩98,934 | ₩98,022 | ₩98,022 | -0.92% | 400 |
|---|
| 2025.11.19 | ₩99,952 | ₩99,952 | ₩99,496 | ₩99,496 | -0.46% | 600 |
|---|
| 2025.11.18 | ₩99,630 | ₩100,300 | ₩99,630 | ₩99,764 | +0.13% | 800 |
|---|
| 2025.11.17 | ₩99,805 | ₩99,818 | ₩99,604 | ₩99,818 | +0.01% | 500 |
|---|
| 2025.11.14 | ₩101,038 | ₩101,051 | ₩100,743 | ₩100,743 | -0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩100,622 | ₩100,622 | ₩100,622 | ₩100,622 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩103,034 | ₩103,034 | ₩102,887 | ₩102,887 | -0.14% | 900 |
|---|
| 2025.11.11 | ₩102,860 | ₩102,860 | ₩102,860 | ₩102,860 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,833 | ₩103,490 | ₩102,833 | ₩103,262 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩101,051 | ₩102,445 | ₩101,051 | ₩102,445 | +1.38% | 3.7천 |
|---|
| 2025.11.06 | ₩102,083 | ₩102,311 | ₩101,855 | ₩101,855 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩102,458 | ₩102,458 | ₩102,458 | ₩102,458 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩101,413 | ₩102,016 | ₩101,413 | ₩101,507 | +0.09% | 2만 |
|---|
| 2025.11.03 | ₩102,297 | ₩103,101 | ₩102,284 | ₩102,927 | +0.62% | 1.6천 |
|---|
| 2025.10.31 | ₩102,699 | ₩103,195 | ₩102,699 | ₩103,195 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩102,512 | ₩103,141 | ₩102,485 | ₩102,485 | -0.03% | 2천 |
|---|
| 2025.10.29 | ₩103,369 | ₩103,825 | ₩102,981 | ₩102,981 | -0.38% | 1천 |
|---|
| 2025.10.28 | ₩102,217 | ₩102,766 | ₩102,217 | ₩102,364 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩102,766 | ₩103,101 | ₩102,766 | ₩103,101 | +0.33% | 500 |
|---|
| 2025.10.24 | ₩102,699 | ₩102,833 | ₩102,672 | ₩102,672 | -0.03% | 2.3천 |
|---|
| 2025.10.23 | ₩101,118 | ₩101,868 | ₩101,118 | ₩101,868 | +0.74% | 800 |
|---|
| 2025.10.22 | ₩102,136 | ₩102,150 | ₩100,850 | ₩100,877 | -1.23% | 1천 |
|---|
| 2025.10.21 | ₩102,123 | ₩102,525 | ₩102,043 | ₩102,270 | +0.14% | 3.5천 |
|---|
| 2025.10.20 | ₩102,056 | ₩102,230 | ₩102,056 | ₩102,177 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩101,225 | ₩101,493 | ₩100,971 | ₩101,493 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩102,136 | ₩102,136 | ₩101,386 | ₩101,587 | -0.54% | 1.5천 |
|---|
| 2025.10.15 | ₩102,351 | ₩102,431 | ₩102,351 | ₩102,418 | +0.07% | 700 |
|---|
| 2025.10.14 | ₩102,324 | ₩102,324 | ₩101,909 | ₩101,909 | -0.41% | 5.7천 |
|---|
| 2025.10.13 | ₩101,319 | ₩101,319 | ₩101,252 | ₩101,252 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩102,096 | ₩102,096 | ₩100,059 | ₩100,059 | -2.00% | 300 |
|---|