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 | ₩113,124 | ₩115,135 | ₩113,124 | ₩114,800 | +1.48% | 6천 |
| 2026.09.28–2026.10.02 | ₩111,047 | ₩112,548 | ₩110,217 | ₩112,548 | +1.35% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩112,508 | ₩113,406 | ₩111,704 | ₩111,918 | -0.52% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩112,481 | ₩112,642 | ₩111,141 | ₩112,079 | -0.36% | 3천 |
| 2026.09.08–2026.09.11 | ₩116,421 | ₩116,421 | ₩113,111 | ₩114,197 | -1.91% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩114,652 | ₩115,470 | ₩113,017 | ₩115,322 | +0.58% | 6.9천 |
| 2026.08.24–2026.08.28 | ₩115,604 | ₩117,064 | ₩115,389 | ₩115,389 | -0.19% | 15.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,789 |
| ₩116,126 |
| ₩116,126 |
| -3.86% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩118,739 | ₩121,098 | ₩118,404 | ₩120,923 | +1.84% | 6.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩116,099 | ₩119,382 | ₩116,099 | ₩118,806 | +2.33% | 3.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩118,310 | ₩118,351 | ₩114,666 | ₩116,448 | -1.57% | 8.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩117,748 | ₩119,114 | ₩116,877 | ₩119,114 | +1.16% | 5.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩119,021 | ₩119,704 | ₩117,627 | ₩117,667 | -1.14% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩119,302 | ₩119,543 | ₩117,707 | ₩119,356 | +0.04% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩119,918 | ₩121,111 | ₩117,520 | ₩118,726 | -0.99% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,285 | ₩122,036 | ₩119,610 | ₩120,347 | -0.77% | 9.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩120,093 | ₩121,580 | ₩119,007 | ₩120,441 | +0.29% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩118,578 | ₩119,007 | ₩115,979 | ₩118,833 | +0.21% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,788 | ₩120,615 | ₩117,640 | ₩118,726 | +0.80% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,476 | ₩119,476 | ₩117,788 | ₩118,190 | -1.08% | 8.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩116,475 | ₩118,364 | ₩115,068 | ₩118,176 | +1.46% | 9.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩117,734 | ₩119,061 | ₩116,783 | ₩116,783 | -0.81% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩118,887 | ₩121,057 | ₩117,627 | ₩117,627 | -1.06% | 17.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩117,279 | ₩119,356 | ₩116,207 | ₩118,846 | +1.34% | 1.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩115,858 | ₩117,399 | ₩115,041 | ₩116,944 | +0.94% | 2.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩114,491 | ₩115,925 | ₩114,022 | ₩115,898 | +1.23% | 5.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩109,707 | ₩114,947 | ₩109,707 | ₩114,371 | +4.25% | 2.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩106,518 | ₩110,123 | ₩106,518 | ₩110,123 | +3.38% | 1.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩108,501 | ₩110,217 | ₩107,456 | ₩107,456 | -0.96% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩109,466 | ₩110,418 | ₩106,773 | ₩106,773 | -2.46% | 1.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩108,354 | ₩111,289 | ₩108,354 | ₩108,863 | +0.47% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩114,907 | ₩115,161 | ₩109,734 | ₩109,734 | -4.50% | 4.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩113,674 | ₩114,840 | ₩112,428 | ₩114,331 | +0.58% | 8.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩113,620 | ₩113,768 | ₩112,736 | ₩113,473 | -0.13% | 8.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩110,109 | ₩113,500 | ₩110,109 | ₩113,500 | +3.08% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩106,103 | ₩109,359 | ₩106,103 | ₩109,359 | +3.07% | 2천 |
|---|
| 2026.01.26–2026.01.30 | ₩105,808 | ₩107,228 | ₩105,808 | ₩105,942 | +0.13% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩103,972 | ₩105,647 | ₩103,972 | ₩105,138 | +1.12% | 4.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩103,141 | ₩106,103 | ₩103,141 | ₩105,929 | +2.70% | 2.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩102,391 | ₩103,208 | ₩101,507 | ₩103,007 | +0.60% | 3.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩101,051 | ₩101,641 | ₩100,073 | ₩101,641 | +0.58% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩100,287 | ₩101,292 | ₩100,287 | ₩101,212 | +0.92% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩100,729 | ₩100,917 | ₩98,934 | ₩100,019 | -0.71% | 7.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩102,002 | ₩102,726 | ₩100,743 | ₩100,743 | -1.23% | 2.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩100,890 | ₩102,244 | ₩100,890 | ₩101,962 | +1.06% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,046 | ₩102,311 | ₩99,697 | ₩102,311 | +2.26% | 1.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩99,805 | ₩100,300 | ₩98,022 | ₩99,094 | -0.71% | 2.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩102,833 | ₩103,490 | ₩100,622 | ₩100,743 | -2.03% | 7.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩102,297 | ₩103,101 | ₩101,051 | ₩102,445 | +0.14% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩102,766 | ₩103,825 | ₩102,217 | ₩103,195 | +0.42% | 6.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩102,056 | ₩102,833 | ₩100,850 | ₩102,672 | +0.60% | 9.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩101,319 | ₩102,431 | ₩100,971 | ₩101,493 | +0.17% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩102,096 | ₩102,096 | ₩100,059 | ₩100,059 | -2.00% | 300 |
|---|