시장 데이터를 불러오는 중
전체 종목
First Trust Bloomberg Nuclear Power ETF 과거 주가
First Trust Bloomberg Nuclear Power ETF · RCTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Bloomberg Nuclear Power ETF · RCTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,204 | ₩43,659 | ₩43,204 | ₩43,659 | +1.05% | 2.7만 |
| 2026.10.08 | ₩43,645 | ₩43,645 | ₩42,990 | ₩43,091 | -1.27% | 3.6천 |
| 2026.10.07 | ₩44,033 | ₩44,033 | ₩43,712 | ₩43,986 | -0.11% | 1.4천 |
| 2026.10.06 | ₩43,552 | ₩44,768 | ₩43,552 | ₩44,549 | +2.29% | 4.1천 |
| 2026.10.05 | ₩43,365 | ₩43,365 | ₩43,231 | ₩43,259 | -0.24% | 2.6천 |
| 2026.10.02 | ₩42,977 | ₩43,124 | ₩42,843 | ₩42,906 | -0.16% | 2.7천 |
| 2026.10.01 | ₩42,736 | ₩42,750 | ₩42,603 | ₩42,750 | +0.03% | 1.1천 |
| 2026.09.30 | ₩42,910 | ₩43,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,643 |
| -0.62% |
| 1.4천 |
| 2026.09.29 | ₩42,616 | ₩42,950 | ₩42,523 | ₩42,885 | +0.63% | 5.3천 |
|---|
| 2026.09.28 | ₩42,924 | ₩43,030 | ₩42,589 | ₩42,707 | -0.50% | 6.7천 |
|---|
| 2026.09.25 | ₩42,830 | ₩43,218 | ₩42,830 | ₩43,100 | +0.63% | 2천 |
|---|
| 2026.09.24 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩43,993 | ₩43,993 | ₩43,582 | ₩43,582 | -0.93% | 1.2천 |
|---|
| 2026.09.22 | ₩44,353 | ₩44,585 | ₩44,353 | ₩44,585 | +0.52% | 3.7천 |
|---|
| 2026.09.21 | ₩44,313 | ₩44,474 | ₩44,180 | ₩44,379 | +0.15% | 1.2천 |
|---|
| 2026.09.18 | ₩43,685 | ₩43,755 | ₩43,685 | ₩43,743 | +0.13% | 1.3천 |
|---|
| 2026.09.17 | ₩44,073 | ₩44,527 | ₩44,073 | ₩44,384 | +0.71% | 1.4만 |
|---|
| 2026.09.16 | ₩43,765 | ₩43,765 | ₩43,450 | ₩43,450 | -0.72% | 900 |
|---|
| 2026.09.15 | ₩43,585 | ₩43,585 | ₩43,419 | ₩43,576 | -0.02% | 500 |
|---|
| 2026.09.14 | ₩44,066 | ₩44,066 | ₩43,819 | ₩43,959 | -0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩45,503 | ₩45,503 | ₩45,088 | ₩45,159 | -0.75% | 1.7천 |
|---|
| 2026.09.10 | ₩45,730 | ₩45,730 | ₩45,235 | ₩45,235 | -1.08% | 2.7천 |
|---|
| 2026.09.09 | ₩46,518 | ₩46,759 | ₩46,465 | ₩46,565 | +0.10% | 2.6천 |
|---|
| 2026.09.08 | ₩46,345 | ₩47,146 | ₩46,345 | ₩46,799 | +0.98% | 1.7천 |
|---|
| 2026.09.04 | ₩45,750 | ₩45,876 | ₩45,750 | ₩45,876 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩45,596 | ₩45,608 | ₩45,596 | ₩45,608 | +0.03% | 600 |
|---|
| 2026.09.02 | ₩44,863 | ₩44,863 | ₩44,863 | ₩44,863 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩44,554 | ₩44,654 | ₩44,554 | ₩44,642 | +0.20% | 1천 |
|---|
| 2026.08.31 | ₩45,015 | ₩45,015 | ₩44,821 | ₩44,983 | -0.07% | 1천 |
|---|
| 2026.08.28 | ₩45,770 | ₩45,770 | ₩45,115 | ₩45,262 | -1.11% | 8.8천 |
|---|
| 2026.08.27 | ₩45,944 | ₩46,061 | ₩45,850 | ₩46,061 | +0.26% | 4.1천 |
|---|
| 2026.08.26 | ₩46,385 | ₩46,385 | ₩45,908 | ₩45,908 | -1.03% | 1천 |
|---|
| 2026.08.25 | ₩45,616 | ₩45,930 | ₩45,616 | ₩45,847 | +0.51% | 2.5천 |
|---|
| 2026.08.24 | ₩44,835 | ₩44,861 | ₩44,748 | ₩44,823 | -0.03% | 1.3천 |
|---|
| 2026.08.21 | ₩45,409 | ₩45,409 | ₩45,008 | ₩45,058 | -0.77% | 2.8천 |
|---|
| 2026.08.20 | ₩44,808 | ₩44,908 | ₩44,634 | ₩44,745 | -0.14% | 2천 |
|---|
| 2026.08.19 | ₩45,155 | ₩45,402 | ₩45,155 | ₩45,394 | +0.53% | 800 |
|---|
| 2026.08.18 | ₩46,091 | ₩46,091 | ₩44,995 | ₩45,079 | -2.19% | 2.4천 |
|---|
| 2026.08.17 | ₩46,438 | ₩46,692 | ₩46,358 | ₩46,437 | -0.00% | 4.9천 |
|---|
| 2026.08.14 | ₩46,689 | ₩46,689 | ₩46,359 | ₩46,359 | -0.71% | 800 |
|---|
| 2026.08.13 | ₩46,398 | ₩46,398 | ₩46,222 | ₩46,222 | -0.38% | 500 |
|---|
| 2026.08.12 | ₩46,665 | ₩46,665 | ₩46,287 | ₩46,287 | -0.81% | 1.7천 |
|---|
| 2026.08.11 | ₩44,768 | ₩46,051 | ₩44,768 | ₩45,913 | +2.56% | 6.6천 |
|---|
| 2026.08.10 | ₩45,970 | ₩45,970 | ₩45,503 | ₩45,520 | -0.98% | 9.6천 |
|---|
| 2026.08.07 | ₩45,396 | ₩46,037 | ₩45,396 | ₩45,876 | +1.06% | 1.5천 |
|---|
| 2026.08.06 | ₩45,302 | ₩45,496 | ₩45,062 | ₩45,074 | -0.50% | 3만 |
|---|
| 2026.08.05 | ₩45,369 | ₩45,456 | ₩45,102 | ₩45,108 | -0.57% | 2.7천 |
|---|
| 2026.08.04 | ₩45,289 | ₩45,623 | ₩45,008 | ₩45,497 | +0.46% | 4.4천 |
|---|
| 2026.08.03 | ₩43,872 | ₩44,754 | ₩43,872 | ₩44,646 | +1.76% | 1.3천 |
|---|
| 2026.07.31 | ₩43,418 | ₩44,100 | ₩43,204 | ₩43,493 | +0.17% | 2.4천 |
|---|
| 2026.07.30 | ₩43,211 | ₩43,794 | ₩43,211 | ₩43,794 | +1.35% | 1.5천 |
|---|
| 2026.07.29 | ₩42,683 | ₩43,004 | ₩42,055 | ₩42,082 | -1.41% | 5.9천 |
|---|
| 2026.07.28 | ₩42,883 | ₩43,338 | ₩42,589 | ₩43,040 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩43,939 | ₩44,013 | ₩43,799 | ₩44,007 | +0.16% | 2.1천 |
|---|
| 2026.07.24 | ₩44,514 | ₩44,514 | ₩44,153 | ₩44,249 | -0.59% | 1.6천 |
|---|
| 2026.07.23 | ₩44,247 | ₩44,621 | ₩44,247 | ₩44,555 | +0.70% | 2.2천 |
|---|
| 2026.07.22 | ₩44,474 | ₩44,474 | ₩44,331 | ₩44,331 | -0.32% | 1.2천 |
|---|
| 2026.07.21 | ₩43,271 | ₩43,979 | ₩43,271 | ₩43,823 | +1.28% | 3.9천 |
|---|
| 2026.07.20 | ₩42,937 | ₩43,017 | ₩42,810 | ₩42,810 | -0.30% | 3.5천 |
|---|
| 2026.07.17 | ₩42,456 | ₩42,910 | ₩42,456 | ₩42,806 | +0.82% | 2천 |
|---|
| 2026.07.16 | ₩43,338 | ₩43,338 | ₩42,883 | ₩42,946 | -0.90% | 4.6천 |
|---|
| 2026.07.15 | ₩44,527 | ₩44,554 | ₩43,552 | ₩43,945 | -1.31% | 7.2천 |
|---|
| 2026.07.14 | ₩44,474 | ₩44,955 | ₩44,353 | ₩44,367 | -0.24% | 3천 |
|---|
| 2026.07.13 | ₩44,033 | ₩44,046 | ₩43,672 | ₩43,823 | -0.48% | 2천 |
|---|
| 2026.07.10 | ₩44,714 | ₩44,768 | ₩44,607 | ₩44,654 | -0.13% | 1.7천 |
|---|
| 2026.07.09 | ₩44,233 | ₩44,434 | ₩44,220 | ₩44,248 | +0.03% | 3.5천 |
|---|
| 2026.07.08 | ₩43,906 | ₩43,931 | ₩43,532 | ₩43,931 | +0.06% | 1.9천 |
|---|
| 2026.07.07 | ₩45,048 | ₩45,048 | ₩44,097 | ₩44,247 | -1.78% | 1.8만 |
|---|
| 2026.07.06 | ₩45,503 | ₩45,590 | ₩45,503 | ₩45,590 | +0.19% | 900 |
|---|
| 2026.07.02 | ₩44,781 | ₩44,928 | ₩44,500 | ₩44,742 | -0.09% | 8.1천 |
|---|
| 2026.07.01 | ₩44,955 | ₩44,955 | ₩44,321 | ₩44,321 | -1.41% | 1.3천 |
|---|
| 2026.06.30 | ₩44,888 | ₩45,215 | ₩44,881 | ₩44,978 | +0.20% | 4.7천 |
|---|
| 2026.06.29 | ₩45,048 | ₩45,249 | ₩45,048 | ₩45,107 | +0.13% | 2.6만 |
|---|
| 2026.06.26 | ₩44,794 | ₩45,075 | ₩44,794 | ₩44,800 | +0.01% | 700 |
|---|
| 2026.06.25 | ₩45,529 | ₩45,623 | ₩45,309 | ₩45,318 | -0.46% | 2.5천 |
|---|
| 2026.06.24 | ₩45,823 | ₩45,957 | ₩45,536 | ₩45,683 | -0.31% | 1.9천 |
|---|
| 2026.06.23 | ₩45,864 | ₩46,572 | ₩45,864 | ₩46,113 | +0.54% | 5.3천 |
|---|
| 2026.06.22 | ₩47,160 | ₩47,467 | ₩47,066 | ₩47,136 | -0.05% | 3.9천 |
|---|
| 2026.06.18 | ₩46,879 | ₩47,561 | ₩46,879 | ₩47,326 | +0.95% | 1.1천 |
|---|
| 2026.06.17 | ₩46,897 | ₩47,066 | ₩46,612 | ₩46,995 | +0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩46,746 | ₩47,400 | ₩46,746 | ₩46,868 | +0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,345 | ₩46,772 | ₩46,345 | ₩46,639 | +0.63% | 10.8만 |
|---|
| 2026.06.12 | ₩44,863 | ₩45,241 | ₩44,863 | ₩45,241 | +0.84% | 1.6천 |
|---|
| 2026.06.11 | ₩43,874 | ₩44,794 | ₩43,832 | ₩44,653 | +1.78% | 3.2천 |
|---|
| 2026.06.10 | ₩43,966 | ₩44,514 | ₩43,266 | ₩43,266 | -1.59% | 1.3만 |
|---|
| 2026.06.09 | ₩45,195 | ₩45,195 | ₩43,618 | ₩44,602 | -1.31% | 8.6천 |
|---|
| 2026.06.08 | ₩45,636 | ₩45,730 | ₩45,155 | ₩45,202 | -0.95% | 8.1천 |
|---|
| 2026.06.05 | ₩45,436 | ₩45,556 | ₩44,982 | ₩45,238 | -0.44% | 6.2천 |
|---|
| 2026.06.04 | ₩47,013 | ₩47,293 | ₩46,999 | ₩47,195 | +0.39% | 4.6천 |
|---|
| 2026.06.03 | ₩47,641 | ₩47,641 | ₩47,080 | ₩47,102 | -1.13% | 1.2천 |
|---|
| 2026.06.02 | ₩47,040 | ₩48,040 | ₩47,040 | ₩48,040 | +2.13% | 900 |
|---|
| 2026.06.01 | ₩47,414 | ₩47,432 | ₩47,146 | ₩47,319 | -0.20% | 2.1천 |
|---|
| 2026.05.29 | ₩47,868 | ₩48,055 | ₩47,868 | ₩47,954 | +0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩47,895 | ₩48,216 | ₩47,895 | ₩47,922 | +0.06% | 4.6만 |
|---|
| 2026.05.27 | ₩49,098 | ₩49,098 | ₩47,988 | ₩47,999 | -2.24% | 4.4천 |
|---|
| 2026.05.26 | ₩48,790 | ₩49,111 | ₩48,710 | ₩48,710 | -0.16% | 9천 |
|---|
| 2026.05.22 | ₩48,109 | ₩48,276 | ₩47,942 | ₩48,010 | -0.21% | 2.9천 |
|---|
| 2026.05.21 | ₩46,839 | ₩47,815 | ₩46,839 | ₩47,742 | +1.93% | 1.4천 |
|---|
| 2026.05.20 | ₩46,545 | ₩47,307 | ₩46,545 | ₩47,207 | +1.42% | 1.2천 |
|---|
| 2026.05.19 | ₩46,211 | ₩46,585 | ₩46,024 | ₩46,093 | -0.25% | 1.9만 |
|---|
| 2026.05.18 | ₩47,534 | ₩47,534 | ₩46,385 | ₩46,762 | -1.62% | 2.3천 |
|---|
| 2026.05.15 | ₩47,507 | ₩47,507 | ₩47,050 | ₩47,050 | -0.96% | 3.1천 |
|---|
| 2026.05.14 | ₩48,817 | ₩48,817 | ₩48,229 | ₩48,473 | -0.70% | 4.2천 |
|---|
| 2026.05.13 | ₩50,046 | ₩50,046 | ₩48,830 | ₩49,049 | -1.99% | 3.1천 |
|---|
| 2026.05.12 | ₩49,792 | ₩49,792 | ₩49,298 | ₩49,509 | -0.57% | 2만 |
|---|
| 2026.05.11 | ₩49,979 | ₩50,888 | ₩49,979 | ₩50,807 | +1.66% | 3.1천 |
|---|
| 2026.05.08 | ₩50,581 | ₩50,581 | ₩50,060 | ₩50,140 | -0.87% | 7.4천 |
|---|
| 2026.05.07 | ₩52,104 | ₩52,104 | ₩50,420 | ₩50,708 | -2.68% | 1.1만 |
|---|
| 2026.05.06 | ₩51,222 | ₩52,039 | ₩51,015 | ₩52,039 | +1.59% | 1.5천 |
|---|
| 2026.05.05 | ₩50,942 | ₩50,942 | ₩50,451 | ₩50,451 | -0.96% | 4천 |
|---|
| 2026.05.04 | ₩50,567 | ₩50,634 | ₩50,287 | ₩50,470 | -0.19% | 1.6천 |
|---|
| 2026.05.01 | ₩50,848 | ₩51,409 | ₩50,848 | ₩50,928 | +0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩50,147 | ₩50,975 | ₩50,147 | ₩50,975 | +1.65% | 5천 |
|---|
| 2026.04.29 | ₩49,338 | ₩49,338 | ₩48,995 | ₩48,995 | -0.70% | 700 |
|---|
| 2026.04.28 | ₩49,886 | ₩50,073 | ₩49,712 | ₩49,905 | +0.04% | 8.2천 |
|---|
| 2026.04.27 | ₩50,634 | ₩51,007 | ₩50,634 | ₩51,007 | +0.74% | 4천 |
|---|
| 2026.04.24 | ₩51,102 | ₩51,102 | ₩50,688 | ₩50,777 | -0.64% | 1.4천 |
|---|
| 2026.04.23 | ₩50,848 | ₩50,928 | ₩50,534 | ₩50,534 | -0.62% | 1.6천 |
|---|
| 2026.04.22 | ₩50,033 | ₩50,145 | ₩49,685 | ₩50,145 | +0.22% | 1.1천 |
|---|
| 2026.04.21 | ₩49,913 | ₩49,913 | ₩48,536 | ₩48,587 | -2.66% | 6.1천 |
|---|
| 2026.04.20 | ₩50,140 | ₩50,292 | ₩50,140 | ₩50,241 | +0.20% | 2천 |
|---|
| 2026.04.17 | ₩50,601 | ₩51,409 | ₩50,601 | ₩50,729 | +0.25% | 2.6천 |
|---|
| 2026.04.16 | ₩50,320 | ₩50,471 | ₩50,260 | ₩50,471 | +0.30% | 1.5천 |
|---|
| 2026.04.15 | ₩50,140 | ₩50,554 | ₩49,939 | ₩50,203 | +0.13% | 2.5천 |
|---|
| 2026.04.14 | ₩49,953 | ₩50,153 | ₩49,953 | ₩50,082 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩48,817 | ₩49,325 | ₩48,737 | ₩49,319 | +1.03% | 1.5천 |
|---|
| 2026.04.10 | ₩49,445 | ₩49,445 | ₩48,829 | ₩48,829 | -1.25% | 900 |
|---|
| 2026.04.09 | ₩48,977 | ₩49,325 | ₩48,951 | ₩48,953 | -0.05% | 2.2천 |
|---|
| 2026.04.08 | ₩49,512 | ₩49,512 | ₩48,750 | ₩49,219 | -0.59% | 1.9천 |
|---|
| 2026.04.07 | ₩46,839 | ₩47,142 | ₩46,839 | ₩47,142 | +0.65% | 800 |
|---|
| 2026.04.06 | ₩47,374 | ₩47,374 | ₩47,328 | ₩47,328 | -0.10% | 500 |
|---|
| 2026.04.02 | ₩47,354 | ₩47,436 | ₩47,354 | ₩47,436 | +0.17% | 700 |
|---|
| 2026.04.01 | ₩44,768 | ₩48,162 | ₩44,768 | ₩47,868 | +6.93% | 2.6천 |
|---|
| 2026.03.31 | ₩45,417 | ₩46,504 | ₩45,382 | ₩46,504 | +2.39% | 2.8천 |
|---|
| 2026.03.30 | ₩46,438 | ₩46,438 | ₩44,941 | ₩45,214 | -2.64% | 1만 |
|---|
| 2026.03.27 | ₩46,117 | ₩46,358 | ₩46,091 | ₩46,160 | +0.09% | 9.1천 |
|---|
| 2026.03.26 | ₩47,253 | ₩47,253 | ₩46,358 | ₩46,358 | -1.89% | 4천 |
|---|
| 2026.03.25 | ₩47,988 | ₩47,988 | ₩47,718 | ₩47,718 | -0.56% | 1.1천 |
|---|
| 2026.03.24 | ₩46,438 | ₩47,173 | ₩46,438 | ₩46,895 | +0.98% | 5.2천 |
|---|
| 2026.03.23 | ₩46,879 | ₩47,334 | ₩46,812 | ₩47,046 | +0.36% | 2.3천 |
|---|
| 2026.03.20 | ₩46,772 | ₩46,772 | ₩45,821 | ₩46,037 | -1.57% | 3.1천 |
|---|
| 2026.03.19 | ₩47,494 | ₩48,073 | ₩47,454 | ₩48,073 | +1.22% | 800 |
|---|
| 2026.03.18 | ₩48,443 | ₩48,977 | ₩48,443 | ₩48,496 | +0.11% | 3.1천 |
|---|
| 2026.03.17 | ₩48,496 | ₩48,632 | ₩48,443 | ₩48,632 | +0.28% | 2.4천 |
|---|
| 2026.03.16 | ₩48,383 | ₩48,496 | ₩48,028 | ₩48,496 | +0.23% | 1.2천 |
|---|
| 2026.03.13 | ₩48,028 | ₩48,028 | ₩47,602 | ₩47,602 | -0.89% | 1.8천 |
|---|
| 2026.03.12 | ₩48,483 | ₩48,590 | ₩48,265 | ₩48,265 | -0.45% | 3.7천 |
|---|
| 2026.03.11 | ₩48,670 | ₩48,930 | ₩48,635 | ₩48,777 | +0.22% | 2.2천 |
|---|
| 2026.03.10 | ₩49,365 | ₩49,365 | ₩49,096 | ₩49,096 | -0.54% | 800 |
|---|
| 2026.03.09 | ₩47,574 | ₩48,977 | ₩46,893 | ₩48,842 | +2.67% | 2.1천 |
|---|
| 2026.03.06 | ₩48,002 | ₩48,396 | ₩47,661 | ₩47,868 | -0.28% | 2.6천 |
|---|
| 2026.03.05 | ₩49,071 | ₩49,071 | ₩47,901 | ₩48,657 | -0.84% | 1.4천 |
|---|
| 2026.03.04 | ₩48,844 | ₩49,832 | ₩48,844 | ₩49,645 | +1.64% | 2.7천 |
|---|
| 2026.03.03 | ₩49,378 | ₩49,378 | ₩47,734 | ₩49,025 | -0.71% | 8.8천 |
|---|
| 2026.03.02 | ₩50,701 | ₩51,710 | ₩50,701 | ₩51,423 | +1.42% | 3.5천 |
|---|
| 2026.02.27 | ₩51,222 | ₩51,222 | ₩50,902 | ₩51,127 | -0.19% | 1.3천 |
|---|
| 2026.02.26 | ₩51,089 | ₩51,343 | ₩50,688 | ₩51,343 | +0.50% | 3.3천 |
|---|
| 2026.02.25 | ₩50,995 | ₩51,408 | ₩50,942 | ₩50,942 | -0.10% | 2.6천 |
|---|
| 2026.02.24 | ₩50,140 | ₩50,541 | ₩50,113 | ₩50,541 | +0.80% | 1.9천 |
|---|
| 2026.02.23 | ₩50,380 | ₩50,380 | ₩49,712 | ₩50,010 | -0.73% | 1.7천 |
|---|
| 2026.02.20 | ₩50,380 | ₩50,559 | ₩50,086 | ₩50,273 | -0.21% | 4천 |
|---|
| 2026.02.19 | ₩49,231 | ₩49,873 | ₩49,231 | ₩49,873 | +1.30% | 3.2천 |
|---|
| 2026.02.18 | ₩49,632 | ₩49,806 | ₩49,231 | ₩49,351 | -0.57% | 4천 |
|---|
| 2026.02.17 | ₩49,057 | ₩49,338 | ₩48,683 | ₩49,204 | +0.30% | 1.5천 |
|---|
| 2026.02.13 | ₩48,837 | ₩49,579 | ₩48,837 | ₩49,579 | +1.52% | 3.4천 |
|---|
| 2026.02.12 | ₩49,538 | ₩49,712 | ₩48,793 | ₩48,793 | -1.51% | 2.9천 |
|---|
| 2026.02.11 | ₩49,819 | ₩49,819 | ₩48,864 | ₩49,204 | -1.23% | 5.3천 |
|---|
| 2026.02.10 | ₩49,124 | ₩49,525 | ₩49,057 | ₩49,208 | +0.17% | 4.2천 |
|---|
| 2026.02.09 | ₩48,376 | ₩49,619 | ₩48,376 | ₩49,450 | +2.22% | 3.3천 |
|---|
| 2026.02.06 | ₩47,106 | ₩47,880 | ₩47,106 | ₩47,880 | +1.64% | 6.5천 |
|---|
| 2026.02.05 | ₩46,532 | ₩46,532 | ₩45,970 | ₩46,079 | -0.97% | 8.8천 |
|---|
| 2026.02.04 | ₩49,351 | ₩49,351 | ₩46,403 | ₩47,089 | -4.58% | 5.4천 |
|---|
| 2026.02.03 | ₩48,109 | ₩48,884 | ₩48,109 | ₩48,721 | +1.27% | 1만 |
|---|
| 2026.02.02 | ₩47,764 | ₩47,840 | ₩47,656 | ₩47,656 | -0.23% | 9.6천 |
|---|
| 2026.01.30 | ₩49,004 | ₩49,004 | ₩47,734 | ₩48,187 | -1.67% | 1.5만 |
|---|
| 2026.01.29 | ₩50,621 | ₩50,621 | ₩49,071 | ₩49,752 | -1.72% | 5.3천 |
|---|
| 2026.01.28 | ₩49,231 | ₩50,273 | ₩49,171 | ₩50,255 | +2.08% | 1.7만 |
|---|
| 2026.01.27 | ₩48,630 | ₩49,485 | ₩48,630 | ₩49,337 | +1.45% | 1.2만 |
|---|
| 2026.01.26 | ₩48,857 | ₩49,124 | ₩48,226 | ₩48,226 | -1.29% | 6.3천 |
|---|
| 2026.01.23 | ₩48,463 | ₩48,763 | ₩48,463 | ₩48,619 | +0.32% | 3.4천 |
|---|
| 2026.01.22 | ₩49,063 | ₩49,098 | ₩48,586 | ₩48,878 | -0.38% | 1만 |
|---|
| 2026.01.21 | ₩48,623 | ₩48,910 | ₩48,109 | ₩48,741 | +0.24% | 7.2천 |
|---|
| 2026.01.20 | ₩48,777 | ₩48,777 | ₩48,122 | ₩48,122 | -1.34% | 2.1만 |
|---|
| 2026.01.16 | ₩48,189 | ₩48,937 | ₩48,189 | ₩48,657 | +0.97% | 4.9천 |
|---|
| 2026.01.15 | ₩48,576 | ₩49,031 | ₩48,510 | ₩48,556 | -0.04% | 3.2만 |
|---|
| 2026.01.14 | ₩48,082 | ₩48,082 | ₩47,440 | ₩48,008 | -0.15% | 3.6천 |
|---|
| 2026.01.13 | ₩48,109 | ₩48,256 | ₩47,574 | ₩47,601 | -1.06% | 2.8천 |
|---|
| 2026.01.12 | ₩47,507 | ₩47,801 | ₩47,507 | ₩47,702 | +0.41% | 4.9천 |
|---|
| 2026.01.09 | ₩47,440 | ₩47,593 | ₩47,040 | ₩47,040 | -0.85% | 5.9천 |
|---|
| 2026.01.08 | ₩46,599 | ₩46,599 | ₩45,890 | ₩46,159 | -0.94% | 3.4천 |
|---|
| 2026.01.07 | ₩46,772 | ₩46,774 | ₩46,184 | ₩46,274 | -1.07% | 1.7만 |
|---|
| 2026.01.06 | ₩46,906 | ₩47,040 | ₩46,465 | ₩46,905 | -0.00% | 7.7천 |
|---|
| 2026.01.05 | ₩45,449 | ₩46,385 | ₩45,449 | ₩46,333 | +1.94% | 2.9만 |
|---|
| 2026.01.02 | ₩44,527 | ₩44,901 | ₩44,454 | ₩44,891 | +0.82% | 8.1천 |
|---|
| 2025.12.31 | ₩43,886 | ₩43,886 | ₩43,271 | ₩43,347 | -1.23% | 4.1천 |
|---|
| 2025.12.30 | ₩43,993 | ₩44,019 | ₩43,538 | ₩43,757 | -0.53% | 3.9천 |
|---|
| 2025.12.29 | ₩43,886 | ₩44,133 | ₩43,886 | ₩44,043 | +0.36% | 4.9천 |
|---|
| 2025.12.26 | ₩44,434 | ₩44,487 | ₩44,033 | ₩44,261 | -0.39% | 1천 |
|---|
| 2025.12.24 | ₩44,674 | ₩44,701 | ₩44,180 | ₩44,539 | -0.30% | 3.1천 |
|---|
| 2025.12.23 | ₩44,420 | ₩44,541 | ₩44,059 | ₩44,237 | -0.41% | 2.9천 |
|---|
| 2025.12.22 | ₩44,122 | ₩44,212 | ₩43,899 | ₩44,057 | -0.15% | 4.3천 |
|---|
| 2025.12.19 | ₩43,792 | ₩44,244 | ₩43,725 | ₩43,883 | +0.21% | 9천 |
|---|
| 2025.12.18 | ₩43,198 | ₩43,505 | ₩42,803 | ₩43,199 | +0.00% | 4.1천 |
|---|
| 2025.12.17 | ₩43,525 | ₩43,525 | ₩42,362 | ₩42,480 | -2.40% | 5.7천 |
|---|
| 2025.12.16 | ₩43,351 | ₩43,907 | ₩43,204 | ₩43,842 | +1.13% | 4.5천 |
|---|
| 2025.12.15 | ₩44,113 | ₩44,357 | ₩43,685 | ₩43,899 | -0.48% | 1.1만 |
|---|
| 2025.12.12 | ₩45,623 | ₩45,623 | ₩43,806 | ₩43,806 | -3.98% | 3.1천 |
|---|
| 2025.12.11 | ₩44,325 | ₩45,397 | ₩44,325 | ₩45,217 | +2.01% | 4.4천 |
|---|
| 2025.12.10 | ₩44,514 | ₩44,909 | ₩44,100 | ₩44,909 | +0.89% | 2.6천 |
|---|
| 2025.12.09 | ₩44,340 | ₩44,754 | ₩44,260 | ₩44,508 | +0.38% | 4.1천 |
|---|
| 2025.12.08 | ₩44,968 | ₩44,968 | ₩44,113 | ₩44,387 | -1.29% | 1.6천 |
|---|
| 2025.12.05 | ₩45,529 | ₩45,529 | ₩44,500 | ₩44,701 | -1.82% | 5.9천 |
|---|
| 2025.12.04 | ₩44,395 | ₩45,432 | ₩44,395 | ₩45,369 | +2.19% | 2만 |
|---|
| 2025.12.03 | ₩43,578 | ₩44,152 | ₩43,538 | ₩44,152 | +1.32% | 1.1천 |
|---|
| 2025.12.02 | ₩43,618 | ₩43,912 | ₩43,418 | ₩43,707 | +0.20% | 2.3천 |
|---|
| 2025.12.01 | ₩43,659 | ₩43,775 | ₩43,391 | ₩43,530 | -0.29% | 4.4천 |
|---|
| 2025.11.28 | ₩44,460 | ₩44,460 | ₩44,280 | ₩44,280 | -0.41% | 500 |
|---|
| 2025.11.26 | ₩43,832 | ₩44,019 | ₩43,832 | ₩44,010 | +0.41% | 1.2천 |
|---|
| 2025.11.25 | ₩43,044 | ₩43,324 | ₩42,703 | ₩43,280 | +0.55% | 3.8천 |
|---|
| 2025.11.24 | ₩42,309 | ₩42,994 | ₩42,309 | ₩42,994 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩41,975 | ₩42,239 | ₩41,881 | ₩41,881 | -0.22% | 4천 |
|---|
| 2025.11.20 | ₩44,915 | ₩44,915 | ₩42,624 | ₩42,624 | -5.10% | 3.3천 |
|---|
| 2025.11.19 | ₩43,558 | ₩44,046 | ₩43,558 | ₩43,966 | +0.94% | 7.6천 |
|---|
| 2025.11.18 | ₩42,883 | ₩43,699 | ₩42,883 | ₩43,405 | +1.22% | 5.1천 |
|---|
| 2025.11.17 | ₩42,777 | ₩44,474 | ₩42,777 | ₩43,782 | +2.35% | 2.7만 |
|---|
| 2025.11.14 | ₩44,190 | ₩44,574 | ₩44,086 | ₩44,255 | +0.15% | 2.3천 |
|---|
| 2025.11.13 | ₩45,436 | ₩45,436 | ₩44,344 | ₩44,435 | -2.20% | 3.4천 |
|---|
| 2025.11.12 | ₩45,703 | ₩45,703 | ₩45,350 | ₩45,480 | -0.49% | 2.3천 |
|---|
| 2025.11.11 | ₩45,596 | ₩45,646 | ₩45,195 | ₩45,195 | -0.88% | 7천 |
|---|
| 2025.11.10 | ₩45,924 | ₩46,438 | ₩45,703 | ₩46,151 | +0.49% | 2.7천 |
|---|
| 2025.11.07 | ₩44,478 | ₩45,696 | ₩44,434 | ₩45,696 | +2.74% | 5.5천 |
|---|
| 2025.11.06 | ₩46,652 | ₩46,652 | ₩45,369 | ₩45,369 | -2.75% | 5.3천 |
|---|
| 2025.11.05 | ₩46,619 | ₩47,026 | ₩46,518 | ₩46,775 | +0.34% | 3.8천 |
|---|
| 2025.11.04 | ₩47,236 | ₩47,708 | ₩46,318 | ₩46,318 | -1.94% | 9.9천 |
|---|
| 2025.11.03 | ₩48,496 | ₩48,550 | ₩48,122 | ₩48,349 | -0.30% | 1.1만 |
|---|
| 2025.10.31 | ₩48,897 | ₩48,897 | ₩48,109 | ₩48,282 | -1.26% | 4만 |
|---|
| 2025.10.30 | ₩48,924 | ₩49,124 | ₩48,469 | ₩48,701 | -0.46% | 8.6천 |
|---|
| 2025.10.29 | ₩48,657 | ₩49,298 | ₩48,427 | ₩48,892 | +0.48% | 9.3천 |
|---|
| 2025.10.28 | ₩47,895 | ₩48,643 | ₩47,881 | ₩48,269 | +0.78% | 1.5만 |
|---|
| 2025.10.27 | ₩47,975 | ₩47,975 | ₩46,786 | ₩47,217 | -1.58% | 5.4천 |
|---|
| 2025.10.24 | ₩46,812 | ₩47,267 | ₩46,812 | ₩47,066 | +0.54% | 2.8천 |
|---|
| 2025.10.23 | ₩45,770 | ₩46,438 | ₩45,770 | ₩46,211 | +0.96% | 5.1천 |
|---|
| 2025.10.22 | ₩45,970 | ₩45,970 | ₩44,768 | ₩45,463 | -1.10% | 1.4만 |
|---|
| 2025.10.21 | ₩47,120 | ₩47,120 | ₩45,864 | ₩46,133 | -2.09% | 2.3만 |
|---|
| 2025.10.20 | ₩48,149 | ₩48,282 | ₩47,454 | ₩47,815 | -0.69% | 8.5천 |
|---|
| 2025.10.17 | ₩48,109 | ₩48,363 | ₩47,187 | ₩47,280 | -1.72% | 1.2만 |
|---|
| 2025.10.16 | ₩49,766 | ₩49,814 | ₩48,349 | ₩48,476 | -2.59% | 1.1만 |
|---|
| 2025.10.15 | ₩49,445 | ₩50,140 | ₩48,403 | ₩49,079 | -0.74% | 2.3만 |
|---|
| 2025.10.14 | ₩47,106 | ₩48,882 | ₩47,106 | ₩48,185 | +2.29% | 1.7만 |
|---|
| 2025.10.13 | ₩47,815 | ₩48,028 | ₩47,641 | ₩47,641 | -0.36% | 5.5천 |
|---|
| 2025.10.10 | ₩46,478 | ₩47,227 | ₩45,543 | ₩45,543 | -2.01% | 2만 |
|---|