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 | ₩114,585 | ₩115,001 | ₩114,585 | ₩114,934 | +0.30% | 700 |
| 2026.10.08 | ₩113,351 | ₩113,378 | ₩113,351 | ₩113,378 | +0.02% | 600 |
| 2026.10.07 | ₩113,713 | ₩113,780 | ₩113,633 | ₩113,633 | -0.07% | 600 |
| 2026.10.06 | ₩114,894 | ₩115,269 | ₩114,625 | ₩115,243 | +0.30% | 3.2천 |
| 2026.10.05 | ₩113,257 | ₩113,753 | ₩113,257 | ₩113,445 | +0.17% | 900 |
| 2026.10.02 | ₩112,613 | ₩112,680 | ₩112,573 | ₩112,680 | +0.06% | 1.7천 |
| 2026.10.01 | ₩110,346 | ₩111,607 | ₩110,346 | ₩111,607 | +1.14% | 1.3천 |
| 2026.09.30 | ₩111,312 | ₩111,312 | ₩110,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,748 |
| -0.51% |
| 700 |
| 2026.09.29 | ₩110,896 | ₩111,446 | ₩110,882 | ₩111,446 | +0.50% | 5.9천 |
|---|
| 2026.09.28 | ₩111,178 | ₩111,312 | ₩111,124 | ₩111,124 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩111,929 | ₩112,050 | ₩111,889 | ₩112,050 | +0.11% | 1.1천 |
|---|
| 2026.09.24 | ₩111,835 | ₩111,835 | ₩111,835 | ₩111,835 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩113,069 | ₩113,244 | ₩112,801 | ₩112,801 | -0.24% | 5.6천 |
|---|
| 2026.09.22 | ₩113,539 | ₩113,539 | ₩113,458 | ₩113,458 | -0.07% | 1.4천 |
|---|
| 2026.09.21 | ₩112,640 | ₩113,083 | ₩112,640 | ₩112,855 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩112,211 | ₩112,211 | ₩112,211 | ₩112,211 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩112,680 | ₩112,774 | ₩112,680 | ₩112,747 | +0.06% | 600 |
|---|
| 2026.09.16 | ₩112,559 | ₩112,653 | ₩111,271 | ₩111,661 | -0.80% | 900 |
|---|
| 2026.09.15 | ₩112,076 | ₩112,076 | ₩111,754 | ₩111,754 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩112,613 | ₩112,613 | ₩112,331 | ₩112,331 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩114,478 | ₩114,491 | ₩114,142 | ₩114,330 | -0.13% | 4.1천 |
|---|
| 2026.09.10 | ₩113,780 | ₩114,129 | ₩113,244 | ₩113,391 | -0.34% | 2.3천 |
|---|
| 2026.09.09 | ₩115,149 | ₩115,202 | ₩114,894 | ₩115,135 | -0.01% | 1.3만 |
|---|
| 2026.09.08 | ₩116,557 | ₩116,557 | ₩116,168 | ₩116,168 | -0.33% | 1.2천 |
|---|
| 2026.09.04 | ₩115,605 | ₩115,605 | ₩115,229 | ₩115,457 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩114,639 | ₩115,243 | ₩114,639 | ₩114,988 | +0.30% | 1.3천 |
|---|
| 2026.09.02 | ₩113,150 | ₩113,740 | ₩113,150 | ₩113,727 | +0.51% | 1.6천 |
|---|
| 2026.09.01 | ₩113,847 | ₩113,847 | ₩113,579 | ₩113,579 | -0.24% | 1.3천 |
|---|
| 2026.08.31 | ₩114,786 | ₩114,813 | ₩114,786 | ₩114,813 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩117,174 | ₩117,174 | ₩115,524 | ₩115,524 | -1.41% | 1.4천 |
|---|
| 2026.08.27 | ₩117,067 | ₩117,201 | ₩117,067 | ₩117,121 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩116,759 | ₩117,107 | ₩116,759 | ₩117,107 | +0.30% | 15.2만 |
|---|
| 2026.08.25 | ₩115,766 | ₩115,766 | ₩115,766 | ₩115,766 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩115,739 | ₩116,061 | ₩115,712 | ₩115,967 | +0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩116,463 | ₩116,463 | ₩116,262 | ₩116,262 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩116,759 | ₩116,759 | ₩116,759 | ₩116,759 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩118,892 | ₩118,892 | ₩117,778 | ₩117,832 | -0.89% | 1.3천 |
|---|
| 2026.08.18 | ₩120,153 | ₩120,153 | ₩118,717 | ₩118,717 | -1.19% | 1천 |
|---|
| 2026.08.17 | ₩120,931 | ₩120,931 | ₩120,528 | ₩120,864 | -0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩121,239 | ₩121,239 | ₩120,971 | ₩121,065 | -0.14% | 1.6천 |
|---|
| 2026.08.13 | ₩120,582 | ₩120,797 | ₩120,542 | ₩120,649 | +0.06% | 1.7천 |
|---|
| 2026.08.12 | ₩120,609 | ₩120,609 | ₩120,300 | ₩120,314 | -0.24% | 2.1천 |
|---|
| 2026.08.11 | ₩119,616 | ₩119,616 | ₩119,509 | ₩119,509 | -0.09% | 400 |
|---|
| 2026.08.10 | ₩118,878 | ₩118,878 | ₩118,543 | ₩118,543 | -0.28% | 700 |
|---|
| 2026.08.07 | ₩119,522 | ₩119,522 | ₩118,945 | ₩118,945 | -0.48% | 700 |
|---|
| 2026.08.06 | ₩119,214 | ₩119,214 | ₩118,207 | ₩118,207 | -0.84% | 400 |
|---|
| 2026.08.05 | ₩118,798 | ₩119,053 | ₩118,798 | ₩118,892 | +0.08% | 1.1천 |
|---|
| 2026.08.04 | ₩117,564 | ₩119,388 | ₩117,564 | ₩119,388 | +1.55% | 700 |
|---|
| 2026.08.03 | ₩116,235 | ₩117,912 | ₩116,235 | ₩117,912 | +1.44% | 700 |
|---|
| 2026.07.31 | ₩116,584 | ₩116,584 | ₩116,584 | ₩116,584 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩116,839 | ₩116,839 | ₩116,249 | ₩116,504 | -0.29% | 6.1천 |
|---|
| 2026.07.29 | ₩115,444 | ₩115,444 | ₩114,800 | ₩114,880 | -0.49% | 900 |
|---|
| 2026.07.28 | ₩118,181 | ₩118,181 | ₩117,631 | ₩117,631 | -0.47% | 800 |
|---|
| 2026.07.27 | ₩118,449 | ₩118,489 | ₩118,449 | ₩118,489 | +0.03% | 400 |
|---|
| 2026.07.24 | ₩119,173 | ₩119,254 | ₩119,147 | ₩119,254 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩119,241 | ₩119,254 | ₩118,999 | ₩119,026 | -0.18% | 1.2천 |
|---|
| 2026.07.22 | ₩118,650 | ₩118,677 | ₩118,529 | ₩118,677 | +0.02% | 700 |
|---|
| 2026.07.21 | ₩117,429 | ₩117,711 | ₩117,429 | ₩117,631 | +0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩117,886 | ₩117,886 | ₩117,013 | ₩117,013 | -0.74% | 800 |
|---|
| 2026.07.17 | ₩117,939 | ₩118,677 | ₩117,765 | ₩117,805 | -0.11% | 4.4천 |
|---|
| 2026.07.16 | ₩118,234 | ₩118,529 | ₩118,234 | ₩118,529 | +0.25% | 3.2천 |
|---|
| 2026.07.15 | ₩119,831 | ₩119,844 | ₩118,489 | ₩118,489 | -1.12% | 2.8천 |
|---|
| 2026.07.14 | ₩119,831 | ₩119,831 | ₩119,455 | ₩119,777 | -0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩119,160 | ₩119,281 | ₩119,106 | ₩119,133 | -0.02% | 5.6천 |
|---|
| 2026.07.10 | ₩119,066 | ₩119,643 | ₩119,066 | ₩119,495 | +0.36% | 2.5천 |
|---|
| 2026.07.09 | ₩119,415 | ₩119,616 | ₩118,919 | ₩118,919 | -0.42% | 2.5천 |
|---|
| 2026.07.08 | ₩118,503 | ₩118,637 | ₩117,845 | ₩118,637 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩119,656 | ₩119,683 | ₩118,704 | ₩119,053 | -0.50% | 2.1천 |
|---|
| 2026.07.06 | ₩119,442 | ₩119,442 | ₩119,442 | ₩119,442 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩117,832 | ₩118,865 | ₩117,657 | ₩118,865 | +0.88% | 20.2만 |
|---|
| 2026.07.01 | ₩118,972 | ₩118,972 | ₩118,744 | ₩118,784 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩120,730 | ₩121,253 | ₩120,730 | ₩120,743 | +0.01% | 9천 |
|---|
| 2026.06.29 | ₩120,059 | ₩120,582 | ₩120,059 | ₩120,582 | +0.44% | 1.4천 |
|---|
| 2026.06.26 | ₩120,206 | ₩120,998 | ₩120,153 | ₩120,488 | +0.23% | 900 |
|---|
| 2026.06.25 | ₩121,642 | ₩122,179 | ₩121,266 | ₩121,588 | -0.04% | 3천 |
|---|
| 2026.06.24 | ₩120,515 | ₩120,783 | ₩119,804 | ₩120,180 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩120,341 | ₩120,341 | ₩119,750 | ₩119,750 | -0.49% | 3.1천 |
|---|
| 2026.06.22 | ₩121,427 | ₩121,494 | ₩121,159 | ₩121,494 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩120,783 | ₩120,783 | ₩120,435 | ₩120,582 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩120,864 | ₩121,307 | ₩119,147 | ₩119,241 | -1.34% | 9.5천 |
|---|
| 2026.06.16 | ₩121,441 | ₩121,722 | ₩120,810 | ₩120,810 | -0.52% | 5.9천 |
|---|
| 2026.06.15 | ₩120,233 | ₩120,703 | ₩120,072 | ₩120,072 | -0.13% | 600 |
|---|
| 2026.06.12 | ₩118,892 | ₩118,972 | ₩118,865 | ₩118,972 | +0.07% | 3.2천 |
|---|
| 2026.06.11 | ₩117,040 | ₩118,382 | ₩116,624 | ₩117,966 | +0.79% | 2.5천 |
|---|
| 2026.06.10 | ₩118,328 | ₩118,368 | ₩116,115 | ₩116,115 | -1.87% | 3.4천 |
|---|
| 2026.06.09 | ₩119,147 | ₩119,147 | ₩117,577 | ₩118,476 | -0.56% | 1.7천 |
|---|
| 2026.06.08 | ₩118,717 | ₩118,717 | ₩117,859 | ₩117,859 | -0.72% | 600 |
|---|
| 2026.06.05 | ₩119,428 | ₩120,019 | ₩118,838 | ₩118,865 | -0.47% | 1.4천 |
|---|
| 2026.06.04 | ₩120,086 | ₩120,757 | ₩120,032 | ₩120,703 | +0.51% | 5.4천 |
|---|
| 2026.06.03 | ₩120,381 | ₩120,582 | ₩119,871 | ₩119,871 | -0.42% | 1.9천 |
|---|
| 2026.06.02 | ₩119,281 | ₩120,300 | ₩119,214 | ₩120,300 | +0.85% | 2.1천 |
|---|
| 2026.06.01 | ₩117,926 | ₩118,221 | ₩117,778 | ₩118,221 | +0.25% | 1.3천 |
|---|
| 2026.05.29 | ₩117,926 | ₩118,328 | ₩117,926 | ₩118,328 | +0.34% | 300 |
|---|
| 2026.05.28 | ₩118,543 | ₩118,758 | ₩118,395 | ₩118,395 | -0.12% | 3.7천 |
|---|
| 2026.05.27 | ₩118,677 | ₩118,677 | ₩118,436 | ₩118,436 | -0.20% | 2.5천 |
|---|
| 2026.05.26 | ₩119,616 | ₩119,616 | ₩119,361 | ₩119,375 | -0.20% | 2.2천 |
|---|
| 2026.05.22 | ₩118,154 | ₩118,503 | ₩117,778 | ₩118,315 | +0.14% | 600 |
|---|
| 2026.05.21 | ₩116,370 | ₩117,242 | ₩116,370 | ₩117,242 | +0.75% | 2.7천 |
|---|
| 2026.05.20 | ₩116,235 | ₩117,027 | ₩116,235 | ₩116,624 | +0.33% | 2.1천 |
|---|
| 2026.05.19 | ₩115,243 | ₩116,222 | ₩115,202 | ₩115,793 | +0.48% | 2.5천 |
|---|
| 2026.05.18 | ₩116,611 | ₩116,611 | ₩116,128 | ₩116,450 | -0.14% | 2천 |
|---|
| 2026.05.15 | ₩117,255 | ₩117,510 | ₩116,920 | ₩116,920 | -0.29% | 4.3천 |
|---|
| 2026.05.14 | ₩118,355 | ₩119,120 | ₩118,328 | ₩119,120 | +0.65% | 3만 |
|---|
| 2026.05.13 | ₩118,583 | ₩118,731 | ₩118,409 | ₩118,449 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩118,959 | ₩118,959 | ₩117,939 | ₩118,704 | -0.21% | 3.1천 |
|---|
| 2026.05.11 | ₩117,872 | ₩119,200 | ₩117,872 | ₩118,972 | +0.93% | 4.9천 |
|---|
| 2026.05.08 | ₩118,261 | ₩118,261 | ₩117,765 | ₩117,765 | -0.42% | 6.3천 |
|---|
| 2026.05.07 | ₩119,563 | ₩119,563 | ₩118,288 | ₩118,288 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩120,059 | ₩121,199 | ₩120,059 | ₩120,730 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩120,367 | ₩120,367 | ₩119,831 | ₩119,831 | -0.45% | 1.2천 |
|---|
| 2026.05.04 | ₩119,026 | ₩119,428 | ₩118,623 | ₩118,744 | -0.24% | 15.4만 |
|---|
| 2026.05.01 | ₩119,495 | ₩119,495 | ₩118,986 | ₩118,986 | -0.43% | 400 |
|---|
| 2026.04.30 | ₩117,282 | ₩118,825 | ₩117,282 | ₩118,825 | +1.32% | 400 |
|---|
| 2026.04.29 | ₩116,477 | ₩116,477 | ₩116,343 | ₩116,343 | -0.12% | 300 |
|---|
| 2026.04.28 | ₩116,437 | ₩116,437 | ₩116,437 | ₩116,437 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩117,416 | ₩117,416 | ₩117,416 | ₩117,416 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩117,081 | ₩117,081 | ₩117,081 | ₩117,081 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩117,013 | ₩117,537 | ₩116,960 | ₩117,403 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩116,531 | ₩116,531 | ₩115,766 | ₩115,766 | -0.66% | 900 |
|---|
| 2026.04.21 | ₩115,538 | ₩115,538 | ₩115,175 | ₩115,175 | -0.31% | 500 |
|---|
| 2026.04.20 | ₩115,994 | ₩115,994 | ₩115,994 | ₩115,994 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩116,061 | ₩116,061 | ₩116,034 | ₩116,034 | -0.02% | 300 |
|---|
| 2026.04.16 | ₩114,934 | ₩114,934 | ₩114,330 | ₩114,572 | -0.32% | 2.2천 |
|---|
| 2026.04.15 | ₩115,712 | ₩115,712 | ₩114,156 | ₩114,371 | -1.16% | 2.7천 |
|---|
| 2026.04.14 | ₩115,658 | ₩115,658 | ₩115,658 | ₩115,658 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩114,625 | ₩115,095 | ₩114,625 | ₩115,095 | +0.41% | 400 |
|---|
| 2026.04.10 | ₩114,505 | ₩114,505 | ₩114,505 | ₩114,505 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩114,988 | ₩115,082 | ₩114,679 | ₩114,679 | -0.27% | 500 |
|---|
| 2026.04.08 | ₩113,190 | ₩113,539 | ₩113,190 | ₩113,539 | +0.31% | 200 |
|---|
| 2026.04.07 | ₩110,493 | ₩110,695 | ₩110,493 | ₩110,695 | +0.18% | 300 |
|---|
| 2026.04.06 | ₩109,836 | ₩110,359 | ₩109,836 | ₩110,359 | +0.48% | 1.1천 |
|---|
| 2026.04.02 | ₩109,849 | ₩110,252 | ₩109,849 | ₩110,252 | +0.37% | 500 |
|---|
| 2026.04.01 | ₩110,225 | ₩110,225 | ₩109,997 | ₩109,997 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩107,757 | ₩108,857 | ₩107,757 | ₩108,857 | +1.02% | 200 |
|---|
| 2026.03.30 | ₩106,643 | ₩106,643 | ₩106,643 | ₩106,643 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩108,749 | ₩108,816 | ₩107,582 | ₩107,582 | -1.07% | 500 |
|---|
| 2026.03.26 | ₩107,998 | ₩107,998 | ₩107,998 | ₩107,998 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩110,346 | ₩110,346 | ₩110,010 | ₩110,010 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩109,393 | ₩109,393 | ₩109,393 | ₩109,393 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩108,629 | ₩108,749 | ₩108,629 | ₩108,736 | +0.10% | 400 |
|---|
| 2026.03.20 | ₩107,327 | ₩107,327 | ₩106,898 | ₩106,898 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩109,715 | ₩109,715 | ₩109,715 | ₩109,715 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩109,554 | ₩109,554 | ₩109,554 | ₩109,554 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩110,547 | ₩110,547 | ₩110,292 | ₩110,292 | -0.23% | 100 |
|---|
| 2026.03.16 | ₩109,594 | ₩110,091 | ₩109,501 | ₩109,903 | +0.28% | 800 |
|---|
| 2026.03.13 | ₩108,991 | ₩108,991 | ₩108,991 | ₩108,991 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩109,044 | ₩109,044 | ₩109,044 | ₩109,044 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩110,319 | ₩110,440 | ₩110,319 | ₩110,440 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩111,419 | ₩111,419 | ₩110,480 | ₩110,480 | -0.84% | 200 |
|---|
| 2026.03.09 | ₩108,481 | ₩110,695 | ₩108,481 | ₩110,695 | +2.04% | 900 |
|---|
| 2026.03.06 | ₩109,863 | ₩109,863 | ₩109,863 | ₩109,863 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩112,868 | ₩112,868 | ₩111,124 | ₩111,620 | -1.11% | 1.1천 |
|---|
| 2026.03.04 | ₩113,217 | ₩113,378 | ₩113,217 | ₩113,378 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩112,962 | ₩113,029 | ₩112,814 | ₩112,814 | -0.13% | 1.6천 |
|---|
| 2026.03.02 | ₩115,041 | ₩115,296 | ₩115,041 | ₩115,135 | +0.08% | 900 |
|---|
| 2026.02.27 | ₩113,727 | ₩114,464 | ₩113,727 | ₩114,464 | +0.65% | 800 |
|---|
| 2026.02.26 | ₩113,767 | ₩114,572 | ₩113,767 | ₩114,572 | +0.71% | 600 |
|---|
| 2026.02.25 | ₩114,974 | ₩114,974 | ₩114,290 | ₩114,317 | -0.57% | 1.7천 |
|---|
| 2026.02.24 | ₩114,116 | ₩114,505 | ₩114,116 | ₩114,505 | +0.34% | 1천 |
|---|
| 2026.02.23 | ₩113,807 | ₩113,807 | ₩112,559 | ₩112,975 | -0.73% | 4.6천 |
|---|
| 2026.02.20 | ₩113,901 | ₩113,901 | ₩113,203 | ₩113,606 | -0.26% | 1.1천 |
|---|
| 2026.02.19 | ₩113,244 | ₩113,351 | ₩113,244 | ₩113,351 | +0.09% | 500 |
|---|
| 2026.02.18 | ₩113,807 | ₩113,807 | ₩112,868 | ₩112,868 | -0.83% | 1천 |
|---|
| 2026.02.17 | ₩113,753 | ₩113,753 | ₩113,297 | ₩113,324 | -0.38% | 6.1천 |
|---|
| 2026.02.13 | ₩113,619 | ₩113,633 | ₩113,619 | ₩113,633 | +0.01% | 1천 |
|---|
| 2026.02.12 | ₩112,130 | ₩112,130 | ₩112,130 | ₩112,130 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩112,506 | ₩112,506 | ₩111,674 | ₩112,452 | -0.05% | 800 |
|---|
| 2026.02.10 | ₩110,668 | ₩111,231 | ₩110,668 | ₩111,231 | +0.51% | 800 |
|---|
| 2026.02.09 | ₩110,238 | ₩110,359 | ₩110,238 | ₩110,359 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩109,487 | ₩109,487 | ₩109,487 | ₩109,487 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,858 | ₩106,858 | ₩106,858 | ₩106,858 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩107,649 | ₩107,649 | ₩107,649 | ₩107,649 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩107,542 | ₩107,542 | ₩107,139 | ₩107,408 | -0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩106,227 | ₩106,227 | ₩106,227 | ₩106,227 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩106,066 | ₩106,066 | ₩106,066 | ₩106,066 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩107,354 | ₩107,354 | ₩106,777 | ₩106,777 | -0.54% | 400 |
|---|
| 2026.01.28 | ₩106,750 | ₩106,804 | ₩106,656 | ₩106,656 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩106,281 | ₩106,817 | ₩106,281 | ₩106,817 | +0.50% | 300 |
|---|
| 2026.01.26 | ₩105,932 | ₩105,932 | ₩105,932 | ₩105,932 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩105,529 | ₩105,597 | ₩105,087 | ₩105,261 | -0.25% | 3.5천 |
|---|
| 2026.01.22 | ₩105,704 | ₩105,704 | ₩105,704 | ₩105,704 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩104,993 | ₩105,771 | ₩104,993 | ₩105,771 | +0.74% | 300 |
|---|
| 2026.01.20 | ₩104,094 | ₩104,309 | ₩104,094 | ₩104,309 | +0.21% | 400 |
|---|
| 2026.01.16 | ₩106,227 | ₩106,227 | ₩106,053 | ₩106,053 | -0.16% | 300 |
|---|
| 2026.01.15 | ₩105,731 | ₩105,731 | ₩105,409 | ₩105,409 | -0.30% | 700 |
|---|
| 2026.01.14 | ₩104,013 | ₩104,282 | ₩103,987 | ₩104,282 | +0.26% | 400 |
|---|
| 2026.01.13 | ₩103,973 | ₩104,228 | ₩103,973 | ₩104,228 | +0.25% | 500 |
|---|
| 2026.01.12 | ₩103,262 | ₩103,530 | ₩103,262 | ₩103,530 | +0.26% | 1천 |
|---|
| 2026.01.09 | ₩103,101 | ₩103,128 | ₩103,101 | ₩103,128 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩102,055 | ₩102,055 | ₩102,055 | ₩102,055 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩101,625 | ₩101,625 | ₩101,625 | ₩101,625 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩102,296 | ₩103,329 | ₩102,296 | ₩103,329 | +1.01% | 400 |
|---|
| 2026.01.05 | ₩102,511 | ₩102,632 | ₩102,082 | ₩102,497 | -0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩101,760 | ₩101,760 | ₩101,760 | ₩101,760 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩100,566 | ₩100,566 | ₩100,190 | ₩100,190 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩101,116 | ₩101,116 | ₩101,116 | ₩101,116 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩101,169 | ₩101,169 | ₩101,169 | ₩101,169 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩101,330 | ₩101,330 | ₩101,330 | ₩101,330 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩101,411 | ₩101,411 | ₩101,411 | ₩101,411 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩100,955 | ₩101,210 | ₩100,888 | ₩101,210 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩100,405 | ₩100,981 | ₩100,405 | ₩100,981 | +0.57% | 2.8천 |
|---|
| 2025.12.19 | ₩100,177 | ₩100,177 | ₩100,123 | ₩100,136 | -0.04% | 3천 |
|---|
| 2025.12.18 | ₩100,042 | ₩100,042 | ₩99,774 | ₩99,774 | -0.27% | 2.3천 |
|---|
| 2025.12.17 | ₩100,378 | ₩100,391 | ₩99,050 | ₩99,144 | -1.23% | 1.1천 |
|---|
| 2025.12.16 | ₩100,405 | ₩100,405 | ₩100,405 | ₩100,405 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩100,847 | ₩101,035 | ₩100,847 | ₩100,981 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩100,968 | ₩100,968 | ₩100,861 | ₩100,861 | -0.11% | 200 |
|---|
| 2025.12.11 | ₩102,846 | ₩102,846 | ₩102,846 | ₩102,846 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩101,210 | ₩102,108 | ₩100,995 | ₩102,108 | +0.89% | 1.2천 |
|---|
| 2025.12.09 | ₩101,290 | ₩101,290 | ₩100,995 | ₩100,995 | -0.29% | 900 |
|---|
| 2025.12.08 | ₩102,122 | ₩102,122 | ₩101,303 | ₩101,303 | -0.80% | 200 |
|---|
| 2025.12.05 | ₩102,189 | ₩102,189 | ₩102,082 | ₩102,082 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩102,363 | ₩102,363 | ₩102,363 | ₩102,363 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩101,491 | ₩101,800 | ₩101,411 | ₩101,800 | +0.30% | 9.6천 |
|---|
| 2025.12.02 | ₩101,397 | ₩101,397 | ₩101,156 | ₩101,156 | -0.24% | 1.8천 |
|---|
| 2025.12.01 | ₩101,008 | ₩101,008 | ₩101,008 | ₩101,008 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩102,430 | ₩102,430 | ₩102,430 | ₩102,430 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩101,599 | ₩101,733 | ₩101,599 | ₩101,733 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩99,881 | ₩100,794 | ₩99,814 | ₩100,794 | +0.91% | 900 |
|---|
| 2025.11.24 | ₩100,163 | ₩100,163 | ₩100,163 | ₩100,163 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩99,304 | ₩99,304 | ₩99,211 | ₩99,211 | -0.09% | 200 |
|---|
| 2025.11.20 | ₩99,050 | ₩99,050 | ₩98,137 | ₩98,137 | -0.92% | 400 |
|---|
| 2025.11.19 | ₩100,069 | ₩100,069 | ₩99,613 | ₩99,613 | -0.46% | 600 |
|---|
| 2025.11.18 | ₩99,747 | ₩100,418 | ₩99,747 | ₩99,881 | +0.13% | 800 |
|---|
| 2025.11.17 | ₩99,922 | ₩99,935 | ₩99,720 | ₩99,935 | +0.01% | 500 |
|---|
| 2025.11.14 | ₩101,156 | ₩101,169 | ₩100,861 | ₩100,861 | -0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩100,740 | ₩100,740 | ₩100,740 | ₩100,740 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩103,155 | ₩103,155 | ₩103,007 | ₩103,007 | -0.14% | 900 |
|---|
| 2025.11.11 | ₩102,980 | ₩102,980 | ₩102,980 | ₩102,980 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,954 | ₩103,611 | ₩102,954 | ₩103,383 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩101,169 | ₩102,565 | ₩101,169 | ₩102,565 | +1.38% | 3.7천 |
|---|
| 2025.11.06 | ₩102,202 | ₩102,430 | ₩101,974 | ₩101,974 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩102,578 | ₩102,578 | ₩102,578 | ₩102,578 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩101,532 | ₩102,135 | ₩101,532 | ₩101,625 | +0.09% | 2만 |
|---|
| 2025.11.03 | ₩102,417 | ₩103,222 | ₩102,404 | ₩103,048 | +0.62% | 1.6천 |
|---|
| 2025.10.31 | ₩102,819 | ₩103,316 | ₩102,819 | ₩103,316 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩102,632 | ₩103,262 | ₩102,605 | ₩102,605 | -0.03% | 2천 |
|---|
| 2025.10.29 | ₩103,490 | ₩103,946 | ₩103,101 | ₩103,101 | -0.38% | 1천 |
|---|
| 2025.10.28 | ₩102,336 | ₩102,887 | ₩102,336 | ₩102,484 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩102,887 | ₩103,222 | ₩102,887 | ₩103,222 | +0.33% | 500 |
|---|
| 2025.10.24 | ₩102,819 | ₩102,954 | ₩102,793 | ₩102,793 | -0.03% | 2.3천 |
|---|
| 2025.10.23 | ₩101,236 | ₩101,988 | ₩101,236 | ₩101,988 | +0.74% | 800 |
|---|
| 2025.10.22 | ₩102,256 | ₩102,269 | ₩100,968 | ₩100,995 | -1.23% | 1천 |
|---|
| 2025.10.21 | ₩102,243 | ₩102,645 | ₩102,162 | ₩102,390 | +0.14% | 3.5천 |
|---|
| 2025.10.20 | ₩102,175 | ₩102,350 | ₩102,175 | ₩102,296 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩101,344 | ₩101,612 | ₩101,089 | ₩101,612 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩102,256 | ₩102,256 | ₩101,505 | ₩101,706 | -0.54% | 1.5천 |
|---|
| 2025.10.15 | ₩102,471 | ₩102,551 | ₩102,471 | ₩102,538 | +0.07% | 700 |
|---|
| 2025.10.14 | ₩102,444 | ₩102,444 | ₩102,028 | ₩102,028 | -0.41% | 5.7천 |
|---|
| 2025.10.13 | ₩101,438 | ₩101,438 | ₩101,371 | ₩101,371 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩102,216 | ₩102,216 | ₩100,177 | ₩100,177 | -2.00% | 300 |
|---|