시장 데이터를 불러오는 중
전체 종목
First Trust Bloomberg R&D Leaders ETF 과거 주가
First Trust Bloomberg R&D Leaders ETF · RND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Bloomberg R&D Leaders ETF · RND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,735 | ₩45,795 | ₩45,735 | ₩45,768 | +0.07% | 5천 |
| 2026.10.08 | ₩45,695 | ₩45,695 | ₩45,266 | ₩45,395 | -0.66% | 2.6천 |
| 2026.10.07 | ₩45,869 | ₩45,936 | ₩45,869 | ₩45,936 | +0.15% | 1.7천 |
| 2026.10.06 | ₩46,003 | ₩46,110 | ₩45,976 | ₩45,980 | -0.05% | 3.2천 |
| 2026.10.05 | ₩45,453 | ₩45,583 | ₩45,453 | ₩45,583 | +0.29% | 400 |
| 2026.10.02 | ₩45,400 | ₩45,400 | ₩45,159 | ₩45,226 | -0.38% | 7.6천 |
| 2026.10.01 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 100 |
| 2026.09.30 | ₩45,145 | ₩45,145 | ₩44,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,939 |
| -0.46% |
| 4.1천 |
| 2026.09.29 | ₩44,877 | ₩44,877 | ₩44,853 | ₩44,853 | -0.05% | 300 |
|---|
| 2026.09.28 | ₩44,877 | ₩44,971 | ₩44,810 | ₩44,880 | +0.01% | 800 |
|---|
| 2026.09.25 | ₩45,011 | ₩45,360 | ₩45,011 | ₩45,330 | +0.71% | 3.4천 |
|---|
| 2026.09.24 | ₩44,716 | ₩45,013 | ₩44,716 | ₩45,013 | +0.66% | 2.4천 |
|---|
| 2026.09.23 | ₩44,984 | ₩45,038 | ₩44,861 | ₩44,861 | -0.27% | 2.9천 |
|---|
| 2026.09.22 | ₩45,360 | ₩45,360 | ₩45,279 | ₩45,333 | -0.06% | 1.8천 |
|---|
| 2026.09.21 | ₩44,783 | ₩45,177 | ₩44,783 | ₩45,177 | +0.88% | 300 |
|---|
| 2026.09.18 | ₩43,953 | ₩44,100 | ₩43,953 | ₩44,100 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩43,819 | ₩43,979 | ₩43,819 | ₩43,979 | +0.37% | 800 |
|---|
| 2026.09.16 | ₩43,631 | ₩43,658 | ₩43,189 | ₩43,269 | -0.83% | 5.1천 |
|---|
| 2026.09.15 | ₩43,604 | ₩43,604 | ₩43,350 | ₩43,350 | -0.58% | 1.2만 |
|---|
| 2026.09.14 | ₩43,524 | ₩43,691 | ₩43,457 | ₩43,691 | +0.38% | 900 |
|---|
| 2026.09.11 | ₩43,939 | ₩43,939 | ₩43,852 | ₩43,852 | -0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩43,457 | ₩43,457 | ₩43,423 | ₩43,423 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩43,644 | ₩43,644 | ₩43,626 | ₩43,626 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩43,953 | ₩43,993 | ₩43,805 | ₩43,805 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩44,408 | ₩44,408 | ₩44,247 | ₩44,328 | -0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩44,314 | ₩44,623 | ₩44,314 | ₩44,562 | +0.56% | 1.3천 |
|---|
| 2026.09.02 | ₩44,100 | ₩44,100 | ₩44,099 | ₩44,099 | -0.00% | 300 |
|---|
| 2026.09.01 | ₩43,864 | ₩43,864 | ₩43,864 | ₩43,864 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩44,221 | ₩44,221 | ₩44,170 | ₩44,170 | -0.12% | 100 |
|---|
| 2026.08.28 | ₩44,448 | ₩44,448 | ₩44,288 | ₩44,328 | -0.27% | 1.6천 |
|---|
| 2026.08.27 | ₩44,207 | ₩44,355 | ₩44,207 | ₩44,355 | +0.33% | 6.4천 |
|---|
| 2026.08.26 | ₩44,113 | ₩44,113 | ₩43,926 | ₩44,020 | -0.21% | 9.5천 |
|---|
| 2026.08.25 | ₩43,966 | ₩44,113 | ₩43,966 | ₩44,100 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩44,033 | ₩44,033 | ₩43,923 | ₩43,923 | -0.25% | 1천 |
|---|
| 2026.08.21 | ₩44,100 | ₩44,113 | ₩44,060 | ₩44,060 | -0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩43,765 | ₩43,765 | ₩43,711 | ₩43,711 | -0.12% | 400 |
|---|
| 2026.08.19 | ₩44,087 | ₩44,301 | ₩44,087 | ₩44,167 | +0.18% | 6.3천 |
|---|
| 2026.08.18 | ₩43,886 | ₩44,006 | ₩43,886 | ₩43,886 | 0.00% | 2.9천 |
|---|
| 2026.08.17 | ₩44,352 | ₩44,368 | ₩44,306 | ₩44,306 | -0.10% | 900 |
|---|
| 2026.08.14 | ₩44,810 | ₩44,810 | ₩44,604 | ₩44,604 | -0.46% | 400 |
|---|
| 2026.08.13 | ₩45,011 | ₩45,011 | ₩44,824 | ₩44,850 | -0.36% | 8천 |
|---|
| 2026.08.12 | ₩44,783 | ₩44,797 | ₩44,687 | ₩44,687 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩44,904 | ₩45,078 | ₩44,730 | ₩44,730 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩45,011 | ₩45,132 | ₩44,944 | ₩44,959 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩44,810 | ₩44,931 | ₩44,743 | ₩44,915 | +0.23% | 6.6천 |
|---|
| 2026.08.06 | ₩44,743 | ₩44,743 | ₩44,475 | ₩44,536 | -0.46% | 4.6천 |
|---|
| 2026.08.05 | ₩44,824 | ₩44,824 | ₩44,475 | ₩44,487 | -0.75% | 8.9천 |
|---|
| 2026.08.04 | ₩44,534 | ₩44,534 | ₩44,428 | ₩44,428 | -0.24% | 1.6천 |
|---|
| 2026.08.03 | ₩43,644 | ₩43,644 | ₩43,585 | ₩43,585 | -0.14% | 200 |
|---|
| 2026.07.31 | ₩42,103 | ₩42,721 | ₩42,103 | ₩42,721 | +1.47% | 700 |
|---|
| 2026.07.30 | ₩41,835 | ₩41,890 | ₩41,835 | ₩41,890 | +0.13% | 1.3천 |
|---|
| 2026.07.29 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩41,232 | ₩41,624 | ₩41,232 | ₩41,624 | +0.95% | 400 |
|---|
| 2026.07.27 | ₩41,360 | ₩41,487 | ₩41,360 | ₩41,425 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩41,474 | ₩41,474 | ₩41,391 | ₩41,391 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩41,259 | ₩41,447 | ₩41,232 | ₩41,415 | +0.38% | 1.6천 |
|---|
| 2026.07.22 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,586 | ₩42,586 | ₩42,197 | ₩42,197 | -0.91% | 1.5만 |
|---|
| 2026.07.17 | ₩42,278 | ₩42,438 | ₩42,170 | ₩42,224 | -0.13% | 7.6천 |
|---|
| 2026.07.16 | ₩43,122 | ₩43,162 | ₩42,814 | ₩42,881 | -0.56% | 1.6만 |
|---|
| 2026.07.15 | ₩43,256 | ₩43,283 | ₩43,216 | ₩43,246 | -0.02% | 7.6천 |
|---|
| 2026.07.14 | ₩42,854 | ₩42,854 | ₩42,835 | ₩42,835 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩42,814 | ₩42,814 | ₩42,747 | ₩42,747 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩43,189 | ₩43,194 | ₩43,189 | ₩43,194 | +0.01% | 900 |
|---|
| 2026.07.09 | ₩42,586 | ₩43,079 | ₩42,586 | ₩43,079 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩42,613 | ₩42,674 | ₩42,613 | ₩42,674 | +0.14% | 600 |
|---|
| 2026.07.07 | ₩42,921 | ₩42,921 | ₩42,784 | ₩42,784 | -0.32% | 300 |
|---|
| 2026.07.06 | ₩43,108 | ₩43,202 | ₩43,108 | ₩43,119 | +0.02% | 1.5천 |
|---|
| 2026.07.02 | ₩42,693 | ₩42,693 | ₩42,579 | ₩42,579 | -0.27% | 300 |
|---|
| 2026.07.01 | ₩42,840 | ₩42,894 | ₩42,795 | ₩42,795 | -0.11% | 700 |
|---|
| 2026.06.30 | ₩42,747 | ₩42,844 | ₩42,720 | ₩42,844 | +0.23% | 9.1만 |
|---|
| 2026.06.29 | ₩42,195 | ₩42,195 | ₩42,195 | ₩42,195 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,381 | ₩41,381 | ₩41,381 | ₩41,381 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩41,420 | ₩41,420 | ₩41,129 | ₩41,129 | -0.70% | 500 |
|---|
| 2026.06.24 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,079 | ₩42,079 | ₩42,079 | ₩42,079 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,278 | ₩42,546 | ₩42,278 | ₩42,546 | +0.63% | 600 |
|---|
| 2026.06.17 | ₩42,385 | ₩42,452 | ₩41,849 | ₩41,849 | -1.26% | 900 |
|---|
| 2026.06.16 | ₩42,693 | ₩42,720 | ₩42,450 | ₩42,450 | -0.57% | 500 |
|---|
| 2026.06.15 | ₩42,800 | ₩42,800 | ₩42,741 | ₩42,741 | -0.14% | 500 |
|---|
| 2026.06.12 | ₩41,731 | ₩41,731 | ₩41,731 | ₩41,731 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,125 | ₩41,715 | ₩41,125 | ₩41,715 | +1.43% | 500 |
|---|
| 2026.06.10 | ₩41,018 | ₩41,018 | ₩40,987 | ₩40,987 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩41,192 | ₩41,872 | ₩41,192 | ₩41,872 | +1.65% | 300 |
|---|
| 2026.06.08 | ₩42,371 | ₩42,385 | ₩42,160 | ₩42,160 | -0.50% | 1.7천 |
|---|
| 2026.06.05 | ₩42,914 | ₩42,914 | ₩42,078 | ₩42,078 | -1.95% | 400 |
|---|
| 2026.06.04 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,425 | ₩43,425 | ₩43,425 | ₩43,425 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,792 | ₩43,792 | ₩43,729 | ₩43,729 | -0.14% | 700 |
|---|
| 2026.06.01 | ₩43,564 | ₩43,643 | ₩43,564 | ₩43,643 | +0.18% | 200 |
|---|
| 2026.05.29 | ₩43,577 | ₩43,670 | ₩43,577 | ₩43,670 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩43,216 | ₩43,457 | ₩43,216 | ₩43,457 | +0.56% | 3.5천 |
|---|
| 2026.05.27 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,787 | ₩42,932 | ₩42,787 | ₩42,932 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩42,653 | ₩42,653 | ₩42,622 | ₩42,622 | -0.07% | 300 |
|---|
| 2026.05.21 | ₩42,353 | ₩42,353 | ₩42,353 | ₩42,353 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,110 | ₩42,241 | ₩42,110 | ₩42,241 | +0.31% | 200 |
|---|
| 2026.05.19 | ₩41,632 | ₩41,632 | ₩41,632 | ₩41,632 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,929 | ₩42,067 | ₩41,929 | ₩42,067 | +0.33% | 200 |
|---|
| 2026.05.15 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,903 | ₩42,903 | ₩42,903 | ₩42,903 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,493 | ₩42,493 | ₩42,493 | ₩42,493 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,082 | ₩42,082 | ₩42,082 | ₩42,082 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩42,157 | ₩42,180 | ₩42,157 | ₩42,180 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩42,318 | ₩42,318 | ₩42,303 | ₩42,303 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,077 | ₩42,077 | ₩41,996 | ₩42,016 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩41,956 | ₩42,153 | ₩41,956 | ₩42,153 | +0.47% | 2.1천 |
|---|
| 2026.05.05 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,373 | ₩41,420 | ₩41,165 | ₩41,208 | -0.40% | 900 |
|---|
| 2026.05.01 | ₩41,366 | ₩41,366 | ₩41,332 | ₩41,332 | -0.08% | 200 |
|---|
| 2026.04.30 | ₩41,139 | ₩41,151 | ₩40,603 | ₩41,151 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩40,683 | ₩40,683 | ₩40,668 | ₩40,668 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩40,951 | ₩40,951 | ₩40,723 | ₩40,838 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩41,098 | ₩41,246 | ₩41,098 | ₩41,211 | +0.27% | 3.5천 |
|---|
| 2026.04.24 | ₩41,301 | ₩41,326 | ₩41,301 | ₩41,326 | +0.06% | 100 |
|---|
| 2026.04.23 | ₩41,031 | ₩41,031 | ₩40,830 | ₩40,883 | -0.36% | 3.8천 |
|---|
| 2026.04.22 | ₩41,172 | ₩41,172 | ₩41,172 | ₩41,172 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,723 | ₩40,817 | ₩40,562 | ₩40,562 | -0.39% | 2천 |
|---|
| 2026.04.20 | ₩40,750 | ₩40,763 | ₩40,743 | ₩40,743 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩40,964 | ₩40,964 | ₩40,919 | ₩40,919 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩40,561 | ₩40,561 | ₩40,561 | ₩40,561 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,227 | ₩40,556 | ₩40,214 | ₩40,556 | +0.82% | 2.4만 |
|---|
| 2026.04.14 | ₩39,557 | ₩39,946 | ₩39,557 | ₩39,887 | +0.83% | 2.5천 |
|---|
| 2026.04.13 | ₩38,693 | ₩39,070 | ₩38,693 | ₩39,070 | +0.97% | 400 |
|---|
| 2026.04.10 | ₩38,753 | ₩38,753 | ₩38,576 | ₩38,576 | -0.46% | 600 |
|---|
| 2026.04.09 | ₩38,432 | ₩38,540 | ₩38,432 | ₩38,540 | +0.28% | 900 |
|---|
| 2026.04.08 | ₩38,425 | ₩38,425 | ₩38,223 | ₩38,223 | -0.53% | 500 |
|---|
| 2026.04.07 | ₩36,971 | ₩37,198 | ₩36,971 | ₩37,198 | +0.61% | 700 |
|---|
| 2026.04.06 | ₩37,105 | ₩37,159 | ₩37,105 | ₩37,152 | +0.13% | 1.6천 |
|---|
| 2026.04.02 | ₩36,944 | ₩37,006 | ₩36,904 | ₩37,006 | +0.17% | 1.1천 |
|---|
| 2026.04.01 | ₩37,186 | ₩37,186 | ₩37,065 | ₩37,098 | -0.23% | 1.4천 |
|---|
| 2026.03.31 | ₩36,489 | ₩36,643 | ₩36,479 | ₩36,643 | +0.42% | 1.2천 |
|---|
| 2026.03.30 | ₩35,618 | ₩35,618 | ₩35,176 | ₩35,324 | -0.82% | 3.4천 |
|---|
| 2026.03.27 | ₩35,926 | ₩35,926 | ₩35,545 | ₩35,545 | -1.06% | 2.2천 |
|---|
| 2026.03.26 | ₩36,891 | ₩36,904 | ₩36,369 | ₩36,369 | -1.41% | 5.6천 |
|---|
| 2026.03.25 | ₩37,400 | ₩37,400 | ₩37,159 | ₩37,194 | -0.55% | 2.8천 |
|---|
| 2026.03.24 | ₩37,132 | ₩37,132 | ₩36,912 | ₩36,912 | -0.59% | 1.6천 |
|---|
| 2026.03.23 | ₩37,668 | ₩37,762 | ₩37,340 | ₩37,423 | -0.65% | 2.9천 |
|---|
| 2026.03.20 | ₩37,226 | ₩37,239 | ₩36,837 | ₩36,904 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩37,427 | ₩37,582 | ₩37,373 | ₩37,582 | +0.42% | 6.8천 |
|---|
| 2026.03.18 | ₩38,164 | ₩38,164 | ₩37,835 | ₩37,835 | -0.86% | 2.3천 |
|---|
| 2026.03.17 | ₩38,432 | ₩38,432 | ₩38,392 | ₩38,402 | -0.08% | 6.5천 |
|---|
| 2026.03.16 | ₩38,258 | ₩38,325 | ₩38,258 | ₩38,294 | +0.09% | 1.7천 |
|---|
| 2026.03.13 | ₩37,815 | ₩37,817 | ₩37,815 | ₩37,817 | +0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩38,191 | ₩38,271 | ₩38,141 | ₩38,141 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩38,767 | ₩38,941 | ₩38,753 | ₩38,893 | +0.32% | 3.5천 |
|---|
| 2026.03.10 | ₩39,102 | ₩39,129 | ₩38,832 | ₩38,832 | -0.69% | 1.8천 |
|---|
| 2026.03.09 | ₩38,405 | ₩38,886 | ₩38,298 | ₩38,886 | +1.25% | 500 |
|---|
| 2026.03.06 | ₩38,760 | ₩38,760 | ₩38,550 | ₩38,550 | -0.54% | 500 |
|---|
| 2026.03.05 | ₩38,686 | ₩39,023 | ₩38,686 | ₩39,023 | +0.87% | 1.3천 |
|---|
| 2026.03.04 | ₩39,155 | ₩39,155 | ₩39,078 | ₩39,078 | -0.20% | 1.4천 |
|---|
| 2026.03.03 | ₩38,412 | ₩38,579 | ₩38,365 | ₩38,567 | +0.40% | 2.5천 |
|---|
| 2026.03.02 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,780 | ₩38,898 | ₩38,713 | ₩38,898 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩38,887 | ₩38,887 | ₩38,857 | ₩38,857 | -0.08% | 300 |
|---|
| 2026.02.25 | ₩39,236 | ₩39,245 | ₩39,236 | ₩39,245 | +0.02% | 500 |
|---|
| 2026.02.24 | ₩38,727 | ₩38,727 | ₩38,701 | ₩38,701 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩38,472 | ₩38,472 | ₩38,204 | ₩38,259 | -0.55% | 4.6천 |
|---|
| 2026.02.20 | ₩38,700 | ₩38,807 | ₩38,700 | ₩38,791 | +0.24% | 500 |
|---|
| 2026.02.19 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩38,887 | ₩38,887 | ₩38,673 | ₩38,673 | -0.55% | 5.8천 |
|---|
| 2026.02.17 | ₩38,445 | ₩38,485 | ₩38,445 | ₩38,485 | +0.10% | 800 |
|---|
| 2026.02.13 | ₩38,552 | ₩38,552 | ₩38,384 | ₩38,384 | -0.44% | 100 |
|---|
| 2026.02.12 | ₩38,646 | ₩38,646 | ₩38,386 | ₩38,386 | -0.67% | 2.6천 |
|---|
| 2026.02.11 | ₩39,196 | ₩39,196 | ₩39,088 | ₩39,127 | -0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩39,212 | ₩39,212 | ₩39,212 | ₩39,212 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,423 | ₩39,544 | ₩39,423 | ₩39,454 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩39,193 | ₩39,193 | ₩39,193 | ₩39,193 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,700 | ₩38,700 | ₩38,487 | ₩38,487 | -0.55% | 300 |
|---|
| 2026.02.04 | ₩39,383 | ₩39,383 | ₩39,155 | ₩39,155 | -0.58% | 700 |
|---|
| 2026.02.03 | ₩40,053 | ₩40,053 | ₩39,557 | ₩39,833 | -0.55% | 700 |
|---|
| 2026.02.02 | ₩40,737 | ₩40,763 | ₩40,639 | ₩40,639 | -0.24% | 500 |
|---|
| 2026.01.30 | ₩40,549 | ₩40,549 | ₩40,428 | ₩40,434 | -0.28% | 1.9천 |
|---|
| 2026.01.29 | ₩40,442 | ₩40,730 | ₩40,375 | ₩40,730 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩41,112 | ₩41,112 | ₩41,005 | ₩41,097 | -0.04% | 1천 |
|---|
| 2026.01.27 | ₩41,199 | ₩41,199 | ₩41,180 | ₩41,180 | -0.05% | 200 |
|---|
| 2026.01.26 | ₩40,830 | ₩40,951 | ₩40,830 | ₩40,849 | +0.05% | 1.5천 |
|---|
| 2026.01.23 | ₩40,737 | ₩40,737 | ₩40,628 | ₩40,628 | -0.27% | 1.6천 |
|---|
| 2026.01.22 | ₩40,388 | ₩40,482 | ₩40,348 | ₩40,380 | -0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩40,000 | ₩40,147 | ₩39,665 | ₩40,046 | +0.12% | 2.8천 |
|---|
| 2026.01.20 | ₩40,053 | ₩40,053 | ₩39,638 | ₩39,661 | -0.98% | 1.7천 |
|---|
| 2026.01.16 | ₩40,670 | ₩40,670 | ₩40,552 | ₩40,552 | -0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩40,603 | ₩40,603 | ₩40,487 | ₩40,487 | -0.28% | 500 |
|---|
| 2026.01.14 | ₩40,375 | ₩40,615 | ₩40,375 | ₩40,615 | +0.59% | 1천 |
|---|
| 2026.01.13 | ₩41,286 | ₩41,286 | ₩41,058 | ₩41,129 | -0.38% | 1.2천 |
|---|
| 2026.01.12 | ₩41,152 | ₩41,206 | ₩41,152 | ₩41,206 | +0.13% | 9.2천 |
|---|
| 2026.01.09 | ₩41,192 | ₩41,192 | ₩41,147 | ₩41,147 | -0.11% | 600 |
|---|
| 2026.01.08 | ₩41,018 | ₩41,018 | ₩40,871 | ₩40,966 | -0.13% | 700 |
|---|
| 2026.01.07 | ₩41,286 | ₩41,527 | ₩41,286 | ₩41,322 | +0.09% | 1.1천 |
|---|
| 2026.01.06 | ₩40,900 | ₩41,005 | ₩40,899 | ₩41,005 | +0.26% | 2.1천 |
|---|
| 2026.01.05 | ₩40,763 | ₩40,763 | ₩40,613 | ₩40,613 | -0.37% | 2.5천 |
|---|
| 2026.01.02 | ₩41,112 | ₩41,112 | ₩40,482 | ₩40,607 | -1.23% | 4.1천 |
|---|
| 2025.12.31 | ₩40,790 | ₩40,790 | ₩40,730 | ₩40,730 | -0.15% | 300 |
|---|
| 2025.12.30 | ₩40,978 | ₩41,045 | ₩40,978 | ₩40,995 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩40,911 | ₩41,045 | ₩40,911 | ₩41,045 | +0.33% | 2.5천 |
|---|
| 2025.12.26 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,125 | ₩41,232 | ₩41,125 | ₩41,222 | +0.23% | 4.4천 |
|---|
| 2025.12.23 | ₩41,085 | ₩41,121 | ₩41,085 | ₩41,121 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩40,888 | ₩40,888 | ₩40,888 | ₩40,888 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,455 | ₩40,629 | ₩40,455 | ₩40,629 | +0.43% | 3.3천 |
|---|
| 2025.12.18 | ₩40,120 | ₩40,294 | ₩40,000 | ₩40,080 | -0.10% | 9.9천 |
|---|
| 2025.12.17 | ₩39,527 | ₩39,527 | ₩39,527 | ₩39,527 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩40,010 | ₩40,254 | ₩39,959 | ₩40,254 | +0.61% | 3.2천 |
|---|
| 2025.12.15 | ₩40,241 | ₩40,241 | ₩40,167 | ₩40,167 | -0.18% | 1.6천 |
|---|
| 2025.12.12 | ₩40,696 | ₩40,696 | ₩40,120 | ₩40,252 | -1.09% | 1만 |
|---|
| 2025.12.11 | ₩40,683 | ₩40,859 | ₩40,683 | ₩40,859 | +0.43% | 900 |
|---|
| 2025.12.10 | ₩40,857 | ₩41,070 | ₩40,785 | ₩41,070 | +0.52% | 700 |
|---|
| 2025.12.09 | ₩41,031 | ₩41,031 | ₩40,939 | ₩40,939 | -0.23% | 600 |
|---|
| 2025.12.08 | ₩41,152 | ₩41,152 | ₩40,884 | ₩40,958 | -0.47% | 6.4천 |
|---|
| 2025.12.05 | ₩41,177 | ₩41,177 | ₩41,177 | ₩41,177 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,366 | ₩41,366 | ₩40,897 | ₩41,039 | -0.79% | 400 |
|---|
| 2025.12.03 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,112 | ₩41,112 | ₩41,104 | ₩41,104 | -0.02% | 300 |
|---|
| 2025.12.01 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,924 | ₩41,026 | ₩40,924 | ₩41,026 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩40,905 | ₩40,905 | ₩40,883 | ₩40,883 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩40,093 | ₩40,645 | ₩40,093 | ₩40,645 | +1.38% | 600 |
|---|
| 2025.11.24 | ₩40,262 | ₩40,262 | ₩40,262 | ₩40,262 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,894 | ₩39,287 | ₩38,894 | ₩39,287 | +1.01% | 1.1천 |
|---|
| 2025.11.20 | ₩39,397 | ₩39,598 | ₩39,008 | ₩39,023 | -0.95% | 1만 |
|---|
| 2025.11.19 | ₩39,959 | ₩40,013 | ₩39,812 | ₩39,990 | +0.08% | 7.9천 |
|---|
| 2025.11.18 | ₩39,986 | ₩39,986 | ₩39,825 | ₩39,852 | -0.34% | 3.7천 |
|---|
| 2025.11.17 | ₩40,482 | ₩40,710 | ₩40,067 | ₩40,246 | -0.58% | 2.2만 |
|---|
| 2025.11.14 | ₩40,603 | ₩40,603 | ₩40,475 | ₩40,475 | -0.31% | 600 |
|---|
| 2025.11.13 | ₩40,924 | ₩40,924 | ₩40,471 | ₩40,471 | -1.11% | 1.1천 |
|---|
| 2025.11.12 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩41,240 | ₩41,240 | ₩41,240 | ₩41,240 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,234 | ₩40,258 | ₩40,234 | ₩40,258 | +0.06% | 200 |
|---|
| 2025.11.06 | ₩40,482 | ₩40,485 | ₩40,482 | ₩40,485 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,098 | ₩41,098 | ₩40,919 | ₩40,919 | -0.44% | 1.4천 |
|---|
| 2025.11.03 | ₩41,744 | ₩41,744 | ₩41,731 | ₩41,731 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩41,531 | ₩41,531 | ₩41,531 | ₩41,531 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,366 | ₩41,380 | ₩41,195 | ₩41,195 | -0.41% | 300 |
|---|
| 2025.10.29 | ₩41,795 | ₩41,831 | ₩41,768 | ₩41,831 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩41,594 | ₩41,638 | ₩41,594 | ₩41,638 | +0.11% | 1천 |
|---|
| 2025.10.27 | ₩41,380 | ₩41,380 | ₩41,373 | ₩41,376 | -0.01% | 2.2천 |
|---|
| 2025.10.24 | ₩40,777 | ₩40,777 | ₩40,698 | ₩40,698 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩39,986 | ₩40,308 | ₩39,986 | ₩40,308 | +0.80% | 200 |
|---|
| 2025.10.22 | ₩39,973 | ₩39,973 | ₩39,966 | ₩39,966 | -0.02% | 300 |
|---|
| 2025.10.21 | ₩40,308 | ₩40,321 | ₩40,308 | ₩40,316 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩40,281 | ₩40,375 | ₩40,281 | ₩40,327 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,584 | ₩39,784 | ₩39,582 | ₩39,784 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩39,651 | ₩39,651 | ₩39,556 | ₩39,556 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩39,973 | ₩39,973 | ₩39,649 | ₩39,649 | -0.81% | 300 |
|---|
| 2025.10.14 | ₩39,383 | ₩39,383 | ₩39,383 | ₩39,383 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,686 | ₩39,686 | ₩39,686 | ₩39,686 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,370 | ₩39,370 | ₩38,893 | ₩38,893 | -1.21% | 200 |
|---|