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 | ₩45,675 | ₩45,736 | ₩45,675 | ₩45,709 | +0.07% | 5천 |
| 2026.10.08 | ₩45,635 | ₩45,635 | ₩45,207 | ₩45,336 | -0.66% | 2.6천 |
| 2026.10.07 | ₩45,809 | ₩45,876 | ₩45,809 | ₩45,876 | +0.15% | 1.7천 |
| 2026.10.06 | ₩45,943 | ₩46,050 | ₩45,916 | ₩45,920 | -0.05% | 3.2천 |
| 2026.10.05 | ₩45,394 | ₩45,524 | ₩45,394 | ₩45,524 | +0.29% | 400 |
| 2026.10.02 | ₩45,341 | ₩45,341 | ₩45,100 | ₩45,167 | -0.38% | 7.6천 |
| 2026.10.01 | ₩44,711 | ₩44,711 | ₩44,711 | ₩44,711 | 0.00% | 100 |
| 2026.09.30 | ₩45,087 | ₩45,087 | ₩44,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,881 |
| -0.46% |
| 4.1천 |
| 2026.09.29 | ₩44,819 | ₩44,819 | ₩44,795 | ₩44,795 | -0.05% | 300 |
|---|
| 2026.09.28 | ₩44,819 | ₩44,913 | ₩44,752 | ₩44,822 | +0.01% | 800 |
|---|
| 2026.09.25 | ₩44,953 | ₩45,301 | ₩44,953 | ₩45,271 | +0.71% | 3.4천 |
|---|
| 2026.09.24 | ₩44,658 | ₩44,954 | ₩44,658 | ₩44,954 | +0.66% | 2.4천 |
|---|
| 2026.09.23 | ₩44,926 | ₩44,980 | ₩44,803 | ₩44,803 | -0.27% | 2.9천 |
|---|
| 2026.09.22 | ₩45,301 | ₩45,301 | ₩45,220 | ₩45,274 | -0.06% | 1.8천 |
|---|
| 2026.09.21 | ₩44,725 | ₩45,119 | ₩44,725 | ₩45,119 | +0.88% | 300 |
|---|
| 2026.09.18 | ₩43,896 | ₩44,043 | ₩43,896 | ₩44,043 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩43,762 | ₩43,922 | ₩43,762 | ₩43,922 | +0.37% | 800 |
|---|
| 2026.09.16 | ₩43,574 | ₩43,601 | ₩43,133 | ₩43,213 | -0.83% | 5.1천 |
|---|
| 2026.09.15 | ₩43,548 | ₩43,548 | ₩43,293 | ₩43,293 | -0.58% | 1.2만 |
|---|
| 2026.09.14 | ₩43,467 | ₩43,635 | ₩43,400 | ₩43,635 | +0.38% | 900 |
|---|
| 2026.09.11 | ₩43,882 | ₩43,882 | ₩43,795 | ₩43,795 | -0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩43,400 | ₩43,400 | ₩43,367 | ₩43,367 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩43,588 | ₩43,588 | ₩43,569 | ₩43,569 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩43,896 | ₩43,936 | ₩43,748 | ₩43,748 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩44,351 | ₩44,351 | ₩44,190 | ₩44,270 | -0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩44,257 | ₩44,565 | ₩44,257 | ₩44,505 | +0.56% | 1.3천 |
|---|
| 2026.09.02 | ₩44,043 | ₩44,043 | ₩44,041 | ₩44,041 | -0.00% | 300 |
|---|
| 2026.09.01 | ₩43,807 | ₩43,807 | ₩43,807 | ₩43,807 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩44,163 | ₩44,163 | ₩44,112 | ₩44,112 | -0.12% | 100 |
|---|
| 2026.08.28 | ₩44,391 | ₩44,391 | ₩44,230 | ₩44,270 | -0.27% | 1.6천 |
|---|
| 2026.08.27 | ₩44,150 | ₩44,297 | ₩44,150 | ₩44,297 | +0.33% | 6.4천 |
|---|
| 2026.08.26 | ₩44,056 | ₩44,056 | ₩43,869 | ₩43,962 | -0.21% | 9.5천 |
|---|
| 2026.08.25 | ₩43,909 | ₩44,056 | ₩43,909 | ₩44,043 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩43,976 | ₩43,976 | ₩43,866 | ₩43,866 | -0.25% | 1천 |
|---|
| 2026.08.21 | ₩44,043 | ₩44,056 | ₩44,003 | ₩44,003 | -0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩43,708 | ₩43,708 | ₩43,655 | ₩43,655 | -0.12% | 400 |
|---|
| 2026.08.19 | ₩44,029 | ₩44,244 | ₩44,029 | ₩44,110 | +0.18% | 6.3천 |
|---|
| 2026.08.18 | ₩43,829 | ₩43,949 | ₩43,829 | ₩43,829 | 0.00% | 2.9천 |
|---|
| 2026.08.17 | ₩44,294 | ₩44,310 | ₩44,249 | ₩44,249 | -0.10% | 900 |
|---|
| 2026.08.14 | ₩44,752 | ₩44,752 | ₩44,546 | ₩44,546 | -0.46% | 400 |
|---|
| 2026.08.13 | ₩44,953 | ₩44,953 | ₩44,765 | ₩44,792 | -0.36% | 8천 |
|---|
| 2026.08.12 | ₩44,725 | ₩44,739 | ₩44,629 | ₩44,629 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩44,846 | ₩45,020 | ₩44,672 | ₩44,672 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩44,953 | ₩45,073 | ₩44,886 | ₩44,901 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩44,752 | ₩44,873 | ₩44,685 | ₩44,856 | +0.23% | 6.6천 |
|---|
| 2026.08.06 | ₩44,685 | ₩44,685 | ₩44,418 | ₩44,478 | -0.46% | 4.6천 |
|---|
| 2026.08.05 | ₩44,765 | ₩44,765 | ₩44,418 | ₩44,430 | -0.75% | 8.9천 |
|---|
| 2026.08.04 | ₩44,476 | ₩44,476 | ₩44,371 | ₩44,371 | -0.24% | 1.6천 |
|---|
| 2026.08.03 | ₩43,588 | ₩43,588 | ₩43,529 | ₩43,529 | -0.14% | 200 |
|---|
| 2026.07.31 | ₩42,049 | ₩42,666 | ₩42,049 | ₩42,666 | +1.47% | 700 |
|---|
| 2026.07.30 | ₩41,781 | ₩41,836 | ₩41,781 | ₩41,836 | +0.13% | 1.3천 |
|---|
| 2026.07.29 | ₩40,896 | ₩40,896 | ₩40,896 | ₩40,896 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩41,179 | ₩41,570 | ₩41,179 | ₩41,570 | +0.95% | 400 |
|---|
| 2026.07.27 | ₩41,306 | ₩41,433 | ₩41,306 | ₩41,372 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩41,420 | ₩41,420 | ₩41,337 | ₩41,337 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩41,206 | ₩41,393 | ₩41,179 | ₩41,361 | +0.38% | 1.6천 |
|---|
| 2026.07.22 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,480 | ₩42,480 | ₩42,480 | ₩42,480 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,531 | ₩42,531 | ₩42,142 | ₩42,142 | -0.91% | 1.5만 |
|---|
| 2026.07.17 | ₩42,223 | ₩42,383 | ₩42,116 | ₩42,169 | -0.13% | 7.6천 |
|---|
| 2026.07.16 | ₩43,066 | ₩43,106 | ₩42,758 | ₩42,825 | -0.56% | 1.6만 |
|---|
| 2026.07.15 | ₩43,200 | ₩43,226 | ₩43,160 | ₩43,190 | -0.02% | 7.6천 |
|---|
| 2026.07.14 | ₩42,798 | ₩42,798 | ₩42,779 | ₩42,779 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩42,758 | ₩42,758 | ₩42,691 | ₩42,691 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩43,133 | ₩43,138 | ₩43,133 | ₩43,138 | +0.01% | 900 |
|---|
| 2026.07.09 | ₩42,531 | ₩43,023 | ₩42,531 | ₩43,023 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩42,557 | ₩42,619 | ₩42,557 | ₩42,619 | +0.14% | 600 |
|---|
| 2026.07.07 | ₩42,865 | ₩42,865 | ₩42,729 | ₩42,729 | -0.32% | 300 |
|---|
| 2026.07.06 | ₩43,052 | ₩43,146 | ₩43,052 | ₩43,063 | +0.02% | 1.5천 |
|---|
| 2026.07.02 | ₩42,638 | ₩42,638 | ₩42,524 | ₩42,524 | -0.27% | 300 |
|---|
| 2026.07.01 | ₩42,785 | ₩42,838 | ₩42,739 | ₩42,739 | -0.11% | 700 |
|---|
| 2026.06.30 | ₩42,691 | ₩42,789 | ₩42,664 | ₩42,789 | +0.23% | 9.1만 |
|---|
| 2026.06.29 | ₩42,140 | ₩42,140 | ₩42,140 | ₩42,140 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩41,366 | ₩41,366 | ₩41,076 | ₩41,076 | -0.70% | 500 |
|---|
| 2026.06.24 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,357 | ₩41,357 | ₩41,357 | ₩41,357 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,025 | ₩42,025 | ₩42,025 | ₩42,025 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,223 | ₩42,490 | ₩42,223 | ₩42,490 | +0.63% | 600 |
|---|
| 2026.06.17 | ₩42,330 | ₩42,397 | ₩41,794 | ₩41,794 | -1.26% | 900 |
|---|
| 2026.06.16 | ₩42,638 | ₩42,664 | ₩42,395 | ₩42,395 | -0.57% | 500 |
|---|
| 2026.06.15 | ₩42,745 | ₩42,745 | ₩42,686 | ₩42,686 | -0.14% | 500 |
|---|
| 2026.06.12 | ₩41,677 | ₩41,677 | ₩41,677 | ₩41,677 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,072 | ₩41,661 | ₩41,072 | ₩41,661 | +1.43% | 500 |
|---|
| 2026.06.10 | ₩40,965 | ₩40,965 | ₩40,934 | ₩40,934 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩41,139 | ₩41,817 | ₩41,139 | ₩41,817 | +1.65% | 300 |
|---|
| 2026.06.08 | ₩42,316 | ₩42,330 | ₩42,105 | ₩42,105 | -0.50% | 1.7천 |
|---|
| 2026.06.05 | ₩42,858 | ₩42,858 | ₩42,023 | ₩42,023 | -1.95% | 400 |
|---|
| 2026.06.04 | ₩43,474 | ₩43,474 | ₩43,474 | ₩43,474 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,735 | ₩43,735 | ₩43,672 | ₩43,672 | -0.14% | 700 |
|---|
| 2026.06.01 | ₩43,507 | ₩43,586 | ₩43,507 | ₩43,586 | +0.18% | 200 |
|---|
| 2026.05.29 | ₩43,521 | ₩43,613 | ₩43,521 | ₩43,613 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩43,160 | ₩43,400 | ₩43,160 | ₩43,400 | +0.56% | 3.5천 |
|---|
| 2026.05.27 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,731 | ₩42,876 | ₩42,731 | ₩42,876 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩42,597 | ₩42,597 | ₩42,567 | ₩42,567 | -0.07% | 300 |
|---|
| 2026.05.21 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,055 | ₩42,187 | ₩42,055 | ₩42,187 | +0.31% | 200 |
|---|
| 2026.05.19 | ₩41,578 | ₩41,578 | ₩41,578 | ₩41,578 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,875 | ₩42,013 | ₩41,875 | ₩42,013 | +0.33% | 200 |
|---|
| 2026.05.15 | ₩42,259 | ₩42,259 | ₩42,259 | ₩42,259 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,848 | ₩42,848 | ₩42,848 | ₩42,848 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,027 | ₩42,027 | ₩42,027 | ₩42,027 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩42,102 | ₩42,125 | ₩42,102 | ₩42,125 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩42,263 | ₩42,263 | ₩42,248 | ₩42,248 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,022 | ₩42,022 | ₩41,942 | ₩41,962 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩41,902 | ₩42,098 | ₩41,902 | ₩42,098 | +0.47% | 2.1천 |
|---|
| 2026.05.05 | ₩41,356 | ₩41,356 | ₩41,356 | ₩41,356 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,319 | ₩41,366 | ₩41,112 | ₩41,155 | -0.40% | 900 |
|---|
| 2026.05.01 | ₩41,313 | ₩41,313 | ₩41,278 | ₩41,278 | -0.08% | 200 |
|---|
| 2026.04.30 | ₩41,085 | ₩41,097 | ₩40,550 | ₩41,097 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩40,630 | ₩40,630 | ₩40,615 | ₩40,615 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩40,898 | ₩40,898 | ₩40,670 | ₩40,785 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩41,045 | ₩41,192 | ₩41,045 | ₩41,157 | +0.27% | 3.5천 |
|---|
| 2026.04.24 | ₩41,247 | ₩41,273 | ₩41,247 | ₩41,273 | +0.06% | 100 |
|---|
| 2026.04.23 | ₩40,978 | ₩40,978 | ₩40,777 | ₩40,830 | -0.36% | 3.8천 |
|---|
| 2026.04.22 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,670 | ₩40,764 | ₩40,510 | ₩40,510 | -0.39% | 2천 |
|---|
| 2026.04.20 | ₩40,697 | ₩40,710 | ₩40,690 | ₩40,690 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩40,911 | ₩40,911 | ₩40,866 | ₩40,866 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩40,508 | ₩40,508 | ₩40,508 | ₩40,508 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,175 | ₩40,503 | ₩40,162 | ₩40,503 | +0.82% | 2.4만 |
|---|
| 2026.04.14 | ₩39,506 | ₩39,894 | ₩39,506 | ₩39,835 | +0.83% | 2.5천 |
|---|
| 2026.04.13 | ₩38,643 | ₩39,019 | ₩38,643 | ₩39,019 | +0.97% | 400 |
|---|
| 2026.04.10 | ₩38,703 | ₩38,703 | ₩38,526 | ₩38,526 | -0.46% | 600 |
|---|
| 2026.04.09 | ₩38,382 | ₩38,490 | ₩38,382 | ₩38,490 | +0.28% | 900 |
|---|
| 2026.04.08 | ₩38,375 | ₩38,375 | ₩38,173 | ₩38,173 | -0.53% | 500 |
|---|
| 2026.04.07 | ₩36,923 | ₩37,149 | ₩36,923 | ₩37,149 | +0.61% | 700 |
|---|
| 2026.04.06 | ₩37,057 | ₩37,111 | ₩37,057 | ₩37,104 | +0.13% | 1.6천 |
|---|
| 2026.04.02 | ₩36,896 | ₩36,958 | ₩36,856 | ₩36,958 | +0.17% | 1.1천 |
|---|
| 2026.04.01 | ₩37,137 | ₩37,137 | ₩37,017 | ₩37,050 | -0.23% | 1.4천 |
|---|
| 2026.03.31 | ₩36,441 | ₩36,595 | ₩36,432 | ₩36,595 | +0.42% | 1.2천 |
|---|
| 2026.03.30 | ₩35,571 | ₩35,571 | ₩35,130 | ₩35,278 | -0.82% | 3.4천 |
|---|
| 2026.03.27 | ₩35,879 | ₩35,879 | ₩35,499 | ₩35,499 | -1.06% | 2.2천 |
|---|
| 2026.03.26 | ₩36,843 | ₩36,856 | ₩36,322 | ₩36,322 | -1.41% | 5.6천 |
|---|
| 2026.03.25 | ₩37,351 | ₩37,351 | ₩37,111 | ₩37,145 | -0.55% | 2.8천 |
|---|
| 2026.03.24 | ₩37,084 | ₩37,084 | ₩36,864 | ₩36,864 | -0.59% | 1.6천 |
|---|
| 2026.03.23 | ₩37,619 | ₩37,713 | ₩37,291 | ₩37,374 | -0.65% | 2.9천 |
|---|
| 2026.03.20 | ₩37,177 | ₩37,191 | ₩36,789 | ₩36,856 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩37,378 | ₩37,533 | ₩37,325 | ₩37,533 | +0.42% | 6.8천 |
|---|
| 2026.03.18 | ₩38,114 | ₩38,114 | ₩37,786 | ₩37,786 | -0.86% | 2.3천 |
|---|
| 2026.03.17 | ₩38,382 | ₩38,382 | ₩38,342 | ₩38,352 | -0.08% | 6.5천 |
|---|
| 2026.03.16 | ₩38,208 | ₩38,275 | ₩38,208 | ₩38,244 | +0.09% | 1.7천 |
|---|
| 2026.03.13 | ₩37,766 | ₩37,768 | ₩37,766 | ₩37,768 | +0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩38,141 | ₩38,221 | ₩38,091 | ₩38,091 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩38,716 | ₩38,890 | ₩38,703 | ₩38,842 | +0.32% | 3.5천 |
|---|
| 2026.03.10 | ₩39,051 | ₩39,078 | ₩38,782 | ₩38,782 | -0.69% | 1.8천 |
|---|
| 2026.03.09 | ₩38,355 | ₩38,836 | ₩38,248 | ₩38,836 | +1.25% | 500 |
|---|
| 2026.03.06 | ₩38,710 | ₩38,710 | ₩38,500 | ₩38,500 | -0.54% | 500 |
|---|
| 2026.03.05 | ₩38,636 | ₩38,972 | ₩38,636 | ₩38,972 | +0.87% | 1.3천 |
|---|
| 2026.03.04 | ₩39,105 | ₩39,105 | ₩39,027 | ₩39,027 | -0.20% | 1.4천 |
|---|
| 2026.03.03 | ₩38,362 | ₩38,529 | ₩38,315 | ₩38,517 | +0.40% | 2.5천 |
|---|
| 2026.03.02 | ₩38,936 | ₩38,936 | ₩38,936 | ₩38,936 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,730 | ₩38,848 | ₩38,663 | ₩38,848 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩38,837 | ₩38,837 | ₩38,806 | ₩38,806 | -0.08% | 300 |
|---|
| 2026.02.25 | ₩39,185 | ₩39,194 | ₩39,185 | ₩39,194 | +0.02% | 500 |
|---|
| 2026.02.24 | ₩38,676 | ₩38,676 | ₩38,651 | ₩38,651 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩38,422 | ₩38,422 | ₩38,154 | ₩38,209 | -0.55% | 4.6천 |
|---|
| 2026.02.20 | ₩38,650 | ₩38,757 | ₩38,650 | ₩38,741 | +0.24% | 500 |
|---|
| 2026.02.19 | ₩38,435 | ₩38,435 | ₩38,435 | ₩38,435 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩38,837 | ₩38,837 | ₩38,623 | ₩38,623 | -0.55% | 5.8천 |
|---|
| 2026.02.17 | ₩38,395 | ₩38,435 | ₩38,395 | ₩38,435 | +0.10% | 800 |
|---|
| 2026.02.13 | ₩38,502 | ₩38,502 | ₩38,334 | ₩38,334 | -0.44% | 100 |
|---|
| 2026.02.12 | ₩38,596 | ₩38,596 | ₩38,336 | ₩38,336 | -0.67% | 2.6천 |
|---|
| 2026.02.11 | ₩39,145 | ₩39,145 | ₩39,038 | ₩39,076 | -0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,372 | ₩39,493 | ₩39,372 | ₩39,403 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩39,142 | ₩39,142 | ₩39,142 | ₩39,142 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,650 | ₩38,650 | ₩38,437 | ₩38,437 | -0.55% | 300 |
|---|
| 2026.02.04 | ₩39,332 | ₩39,332 | ₩39,105 | ₩39,105 | -0.58% | 700 |
|---|
| 2026.02.03 | ₩40,001 | ₩40,001 | ₩39,506 | ₩39,782 | -0.55% | 700 |
|---|
| 2026.02.02 | ₩40,684 | ₩40,710 | ₩40,586 | ₩40,586 | -0.24% | 500 |
|---|
| 2026.01.30 | ₩40,496 | ₩40,496 | ₩40,376 | ₩40,381 | -0.28% | 1.9천 |
|---|
| 2026.01.29 | ₩40,389 | ₩40,677 | ₩40,322 | ₩40,677 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩41,058 | ₩41,058 | ₩40,951 | ₩41,044 | -0.04% | 1천 |
|---|
| 2026.01.27 | ₩41,145 | ₩41,145 | ₩41,127 | ₩41,127 | -0.05% | 200 |
|---|
| 2026.01.26 | ₩40,777 | ₩40,898 | ₩40,777 | ₩40,796 | +0.05% | 1.5천 |
|---|
| 2026.01.23 | ₩40,684 | ₩40,684 | ₩40,575 | ₩40,575 | -0.27% | 1.6천 |
|---|
| 2026.01.22 | ₩40,336 | ₩40,429 | ₩40,296 | ₩40,328 | -0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩39,948 | ₩40,095 | ₩39,613 | ₩39,994 | +0.12% | 2.8천 |
|---|
| 2026.01.20 | ₩40,001 | ₩40,001 | ₩39,586 | ₩39,609 | -0.98% | 1.7천 |
|---|
| 2026.01.16 | ₩40,617 | ₩40,617 | ₩40,499 | ₩40,499 | -0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩40,550 | ₩40,550 | ₩40,435 | ₩40,435 | -0.28% | 500 |
|---|
| 2026.01.14 | ₩40,322 | ₩40,562 | ₩40,322 | ₩40,562 | +0.59% | 1천 |
|---|
| 2026.01.13 | ₩41,232 | ₩41,232 | ₩41,005 | ₩41,076 | -0.38% | 1.2천 |
|---|
| 2026.01.12 | ₩41,099 | ₩41,152 | ₩41,099 | ₩41,152 | +0.13% | 9.2천 |
|---|
| 2026.01.09 | ₩41,139 | ₩41,139 | ₩41,093 | ₩41,093 | -0.11% | 600 |
|---|
| 2026.01.08 | ₩40,965 | ₩40,965 | ₩40,818 | ₩40,913 | -0.13% | 700 |
|---|
| 2026.01.07 | ₩41,232 | ₩41,473 | ₩41,232 | ₩41,269 | +0.09% | 1.1천 |
|---|
| 2026.01.06 | ₩40,847 | ₩40,951 | ₩40,846 | ₩40,951 | +0.26% | 2.1천 |
|---|
| 2026.01.05 | ₩40,710 | ₩40,710 | ₩40,561 | ₩40,561 | -0.37% | 2.5천 |
|---|
| 2026.01.02 | ₩41,058 | ₩41,058 | ₩40,429 | ₩40,554 | -1.23% | 4.1천 |
|---|
| 2025.12.31 | ₩40,737 | ₩40,737 | ₩40,677 | ₩40,677 | -0.15% | 300 |
|---|
| 2025.12.30 | ₩40,925 | ₩40,992 | ₩40,925 | ₩40,942 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩40,858 | ₩40,992 | ₩40,858 | ₩40,992 | +0.33% | 2.5천 |
|---|
| 2025.12.26 | ₩41,148 | ₩41,148 | ₩41,148 | ₩41,148 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,072 | ₩41,179 | ₩41,072 | ₩41,168 | +0.23% | 4.4천 |
|---|
| 2025.12.23 | ₩41,032 | ₩41,068 | ₩41,032 | ₩41,068 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩40,835 | ₩40,835 | ₩40,835 | ₩40,835 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,403 | ₩40,577 | ₩40,403 | ₩40,577 | +0.43% | 3.3천 |
|---|
| 2025.12.18 | ₩40,068 | ₩40,242 | ₩39,948 | ₩40,028 | -0.10% | 9.9천 |
|---|
| 2025.12.17 | ₩39,475 | ₩39,475 | ₩39,475 | ₩39,475 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩39,958 | ₩40,202 | ₩39,908 | ₩40,202 | +0.61% | 3.2천 |
|---|
| 2025.12.15 | ₩40,189 | ₩40,189 | ₩40,115 | ₩40,115 | -0.18% | 1.6천 |
|---|
| 2025.12.12 | ₩40,644 | ₩40,644 | ₩40,068 | ₩40,199 | -1.09% | 1만 |
|---|
| 2025.12.11 | ₩40,630 | ₩40,805 | ₩40,630 | ₩40,805 | +0.43% | 900 |
|---|
| 2025.12.10 | ₩40,804 | ₩41,017 | ₩40,732 | ₩41,017 | +0.52% | 700 |
|---|
| 2025.12.09 | ₩40,978 | ₩40,978 | ₩40,886 | ₩40,886 | -0.23% | 600 |
|---|
| 2025.12.08 | ₩41,099 | ₩41,099 | ₩40,831 | ₩40,905 | -0.47% | 6.4천 |
|---|
| 2025.12.05 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,313 | ₩41,313 | ₩40,844 | ₩40,986 | -0.79% | 400 |
|---|
| 2025.12.03 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,058 | ₩41,058 | ₩41,050 | ₩41,050 | -0.02% | 300 |
|---|
| 2025.12.01 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,871 | ₩40,973 | ₩40,871 | ₩40,973 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩40,852 | ₩40,852 | ₩40,830 | ₩40,830 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩40,041 | ₩40,593 | ₩40,041 | ₩40,593 | +1.38% | 600 |
|---|
| 2025.11.24 | ₩40,210 | ₩40,210 | ₩40,210 | ₩40,210 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,844 | ₩39,236 | ₩38,844 | ₩39,236 | +1.01% | 1.1천 |
|---|
| 2025.11.20 | ₩39,345 | ₩39,546 | ₩38,957 | ₩38,972 | -0.95% | 1만 |
|---|
| 2025.11.19 | ₩39,908 | ₩39,961 | ₩39,760 | ₩39,938 | +0.08% | 7.9천 |
|---|
| 2025.11.18 | ₩39,934 | ₩39,934 | ₩39,774 | ₩39,800 | -0.34% | 3.7천 |
|---|
| 2025.11.17 | ₩40,429 | ₩40,657 | ₩40,015 | ₩40,194 | -0.58% | 2.2만 |
|---|
| 2025.11.14 | ₩40,550 | ₩40,550 | ₩40,423 | ₩40,423 | -0.31% | 600 |
|---|
| 2025.11.13 | ₩40,871 | ₩40,871 | ₩40,419 | ₩40,419 | -1.11% | 1.1천 |
|---|
| 2025.11.12 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩41,198 | ₩41,198 | ₩41,198 | ₩41,198 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,182 | ₩40,206 | ₩40,182 | ₩40,206 | +0.06% | 200 |
|---|
| 2025.11.06 | ₩40,429 | ₩40,432 | ₩40,429 | ₩40,432 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,045 | ₩41,045 | ₩40,866 | ₩40,866 | -0.44% | 1.4천 |
|---|
| 2025.11.03 | ₩41,690 | ₩41,690 | ₩41,677 | ₩41,677 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,313 | ₩41,326 | ₩41,141 | ₩41,141 | -0.41% | 300 |
|---|
| 2025.10.29 | ₩41,741 | ₩41,777 | ₩41,714 | ₩41,777 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩41,540 | ₩41,584 | ₩41,540 | ₩41,584 | +0.11% | 1천 |
|---|
| 2025.10.27 | ₩41,326 | ₩41,326 | ₩41,319 | ₩41,322 | -0.01% | 2.2천 |
|---|
| 2025.10.24 | ₩40,724 | ₩40,724 | ₩40,645 | ₩40,645 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩39,934 | ₩40,255 | ₩39,934 | ₩40,255 | +0.80% | 200 |
|---|
| 2025.10.22 | ₩39,921 | ₩39,921 | ₩39,914 | ₩39,914 | -0.02% | 300 |
|---|
| 2025.10.21 | ₩40,255 | ₩40,269 | ₩40,255 | ₩40,263 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩40,229 | ₩40,322 | ₩40,229 | ₩40,274 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,533 | ₩39,732 | ₩39,530 | ₩39,732 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩39,600 | ₩39,600 | ₩39,505 | ₩39,505 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩39,921 | ₩39,921 | ₩39,597 | ₩39,597 | -0.81% | 300 |
|---|
| 2025.10.14 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,634 | ₩39,634 | ₩39,634 | ₩39,634 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,319 | ₩39,319 | ₩38,842 | ₩38,842 | -1.21% | 200 |
|---|