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 | ₩45,774 | ₩45,834 | ₩45,774 | ₩45,808 | +0.07% | 5천 |
| 2026.10.08 | ₩45,734 | ₩45,734 | ₩45,305 | ₩45,433 | -0.66% | 2.6천 |
| 2026.10.07 | ₩45,908 | ₩45,975 | ₩45,908 | ₩45,975 | +0.15% | 1.7천 |
| 2026.10.06 | ₩46,042 | ₩46,150 | ₩46,016 | ₩46,020 | -0.05% | 3.2천 |
| 2026.10.05 | ₩45,492 | ₩45,623 | ₩45,492 | ₩45,623 | +0.29% | 400 |
| 2026.10.02 | ₩45,439 | ₩45,439 | ₩45,197 | ₩45,264 | -0.38% | 7.6천 |
| 2026.10.01 | ₩44,807 | ₩44,807 | ₩44,807 | ₩44,807 | 0.00% | 100 |
| 2026.09.30 | ₩45,184 | ₩45,184 | ₩44,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,977 |
| -0.46% |
| 4.1천 |
| 2026.09.29 | ₩44,916 | ₩44,916 | ₩44,892 | ₩44,892 | -0.05% | 300 |
|---|
| 2026.09.28 | ₩44,916 | ₩45,010 | ₩44,849 | ₩44,918 | +0.01% | 800 |
|---|
| 2026.09.25 | ₩45,050 | ₩45,399 | ₩45,050 | ₩45,369 | +0.71% | 3.4천 |
|---|
| 2026.09.24 | ₩44,755 | ₩45,051 | ₩44,755 | ₩45,051 | +0.66% | 2.4천 |
|---|
| 2026.09.23 | ₩45,023 | ₩45,077 | ₩44,900 | ₩44,900 | -0.27% | 2.9천 |
|---|
| 2026.09.22 | ₩45,399 | ₩45,399 | ₩45,318 | ₩45,372 | -0.06% | 1.8천 |
|---|
| 2026.09.21 | ₩44,822 | ₩45,216 | ₩44,822 | ₩45,216 | +0.88% | 300 |
|---|
| 2026.09.18 | ₩43,990 | ₩44,138 | ₩43,990 | ₩44,138 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩43,856 | ₩44,017 | ₩43,856 | ₩44,017 | +0.37% | 800 |
|---|
| 2026.09.16 | ₩43,668 | ₩43,695 | ₩43,226 | ₩43,306 | -0.83% | 5.1천 |
|---|
| 2026.09.15 | ₩43,642 | ₩43,642 | ₩43,387 | ₩43,387 | -0.58% | 1.2만 |
|---|
| 2026.09.14 | ₩43,561 | ₩43,729 | ₩43,494 | ₩43,729 | +0.38% | 900 |
|---|
| 2026.09.11 | ₩43,977 | ₩43,977 | ₩43,890 | ₩43,890 | -0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩43,494 | ₩43,494 | ₩43,461 | ₩43,461 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩43,682 | ₩43,682 | ₩43,663 | ₩43,663 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩43,990 | ₩44,031 | ₩43,843 | ₩43,843 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩44,446 | ₩44,446 | ₩44,285 | ₩44,366 | -0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩44,352 | ₩44,661 | ₩44,352 | ₩44,601 | +0.56% | 1.3천 |
|---|
| 2026.09.02 | ₩44,138 | ₩44,138 | ₩44,137 | ₩44,137 | -0.00% | 300 |
|---|
| 2026.09.01 | ₩43,902 | ₩43,902 | ₩43,902 | ₩43,902 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩44,259 | ₩44,259 | ₩44,208 | ₩44,208 | -0.12% | 100 |
|---|
| 2026.08.28 | ₩44,487 | ₩44,487 | ₩44,326 | ₩44,366 | -0.27% | 1.6천 |
|---|
| 2026.08.27 | ₩44,245 | ₩44,393 | ₩44,245 | ₩44,393 | +0.33% | 6.4천 |
|---|
| 2026.08.26 | ₩44,151 | ₩44,151 | ₩43,964 | ₩44,057 | -0.21% | 9.5천 |
|---|
| 2026.08.25 | ₩44,004 | ₩44,151 | ₩44,004 | ₩44,138 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩44,071 | ₩44,071 | ₩43,961 | ₩43,961 | -0.25% | 1천 |
|---|
| 2026.08.21 | ₩44,138 | ₩44,151 | ₩44,098 | ₩44,098 | -0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩43,803 | ₩43,803 | ₩43,749 | ₩43,749 | -0.12% | 400 |
|---|
| 2026.08.19 | ₩44,124 | ₩44,339 | ₩44,124 | ₩44,205 | +0.18% | 6.3천 |
|---|
| 2026.08.18 | ₩43,923 | ₩44,044 | ₩43,923 | ₩43,923 | 0.00% | 2.9천 |
|---|
| 2026.08.17 | ₩44,390 | ₩44,406 | ₩44,344 | ₩44,344 | -0.10% | 900 |
|---|
| 2026.08.14 | ₩44,849 | ₩44,849 | ₩44,642 | ₩44,642 | -0.46% | 400 |
|---|
| 2026.08.13 | ₩45,050 | ₩45,050 | ₩44,862 | ₩44,889 | -0.36% | 8천 |
|---|
| 2026.08.12 | ₩44,822 | ₩44,835 | ₩44,725 | ₩44,725 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩44,943 | ₩45,117 | ₩44,768 | ₩44,768 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩45,050 | ₩45,171 | ₩44,983 | ₩44,998 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩44,849 | ₩44,969 | ₩44,782 | ₩44,953 | +0.23% | 6.6천 |
|---|
| 2026.08.06 | ₩44,782 | ₩44,782 | ₩44,513 | ₩44,574 | -0.46% | 4.6천 |
|---|
| 2026.08.05 | ₩44,862 | ₩44,862 | ₩44,513 | ₩44,526 | -0.75% | 8.9천 |
|---|
| 2026.08.04 | ₩44,572 | ₩44,572 | ₩44,466 | ₩44,466 | -0.24% | 1.6천 |
|---|
| 2026.08.03 | ₩43,682 | ₩43,682 | ₩43,623 | ₩43,623 | -0.14% | 200 |
|---|
| 2026.07.31 | ₩42,140 | ₩42,758 | ₩42,140 | ₩42,758 | +1.47% | 700 |
|---|
| 2026.07.30 | ₩41,871 | ₩41,926 | ₩41,871 | ₩41,926 | +0.13% | 1.3천 |
|---|
| 2026.07.29 | ₩40,985 | ₩40,985 | ₩40,985 | ₩40,985 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩41,268 | ₩41,659 | ₩41,268 | ₩41,659 | +0.95% | 400 |
|---|
| 2026.07.27 | ₩41,395 | ₩41,523 | ₩41,395 | ₩41,461 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩41,509 | ₩41,509 | ₩41,426 | ₩41,426 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩41,295 | ₩41,482 | ₩41,268 | ₩41,450 | +0.38% | 1.6천 |
|---|
| 2026.07.22 | ₩42,401 | ₩42,401 | ₩42,401 | ₩42,401 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,622 | ₩42,622 | ₩42,233 | ₩42,233 | -0.91% | 1.5만 |
|---|
| 2026.07.17 | ₩42,314 | ₩42,475 | ₩42,207 | ₩42,260 | -0.13% | 7.6천 |
|---|
| 2026.07.16 | ₩43,159 | ₩43,199 | ₩42,850 | ₩42,917 | -0.56% | 1.6만 |
|---|
| 2026.07.15 | ₩43,293 | ₩43,320 | ₩43,253 | ₩43,284 | -0.02% | 7.6천 |
|---|
| 2026.07.14 | ₩42,891 | ₩42,891 | ₩42,872 | ₩42,872 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩42,850 | ₩42,850 | ₩42,783 | ₩42,783 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩43,226 | ₩43,231 | ₩43,226 | ₩43,231 | +0.01% | 900 |
|---|
| 2026.07.09 | ₩42,622 | ₩43,116 | ₩42,622 | ₩43,116 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩42,649 | ₩42,711 | ₩42,649 | ₩42,711 | +0.14% | 600 |
|---|
| 2026.07.07 | ₩42,958 | ₩42,958 | ₩42,821 | ₩42,821 | -0.32% | 300 |
|---|
| 2026.07.06 | ₩43,145 | ₩43,239 | ₩43,145 | ₩43,156 | +0.02% | 1.5천 |
|---|
| 2026.07.02 | ₩42,730 | ₩42,730 | ₩42,616 | ₩42,616 | -0.27% | 300 |
|---|
| 2026.07.01 | ₩42,877 | ₩42,931 | ₩42,832 | ₩42,832 | -0.11% | 700 |
|---|
| 2026.06.30 | ₩42,783 | ₩42,881 | ₩42,756 | ₩42,881 | +0.23% | 9.1만 |
|---|
| 2026.06.29 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,417 | ₩41,417 | ₩41,417 | ₩41,417 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩41,456 | ₩41,456 | ₩41,165 | ₩41,165 | -0.70% | 500 |
|---|
| 2026.06.24 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,446 | ₩41,446 | ₩41,446 | ₩41,446 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,115 | ₩42,115 | ₩42,115 | ₩42,115 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,314 | ₩42,582 | ₩42,314 | ₩42,582 | +0.63% | 600 |
|---|
| 2026.06.17 | ₩42,421 | ₩42,488 | ₩41,885 | ₩41,885 | -1.26% | 900 |
|---|
| 2026.06.16 | ₩42,730 | ₩42,756 | ₩42,487 | ₩42,487 | -0.57% | 500 |
|---|
| 2026.06.15 | ₩42,837 | ₩42,837 | ₩42,778 | ₩42,778 | -0.14% | 500 |
|---|
| 2026.06.12 | ₩41,767 | ₩41,767 | ₩41,767 | ₩41,767 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,161 | ₩41,751 | ₩41,161 | ₩41,751 | +1.43% | 500 |
|---|
| 2026.06.10 | ₩41,053 | ₩41,053 | ₩41,022 | ₩41,022 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩41,228 | ₩41,908 | ₩41,228 | ₩41,908 | +1.65% | 300 |
|---|
| 2026.06.08 | ₩42,408 | ₩42,421 | ₩42,196 | ₩42,196 | -0.50% | 1.7천 |
|---|
| 2026.06.05 | ₩42,951 | ₩42,951 | ₩42,114 | ₩42,114 | -1.95% | 400 |
|---|
| 2026.06.04 | ₩43,568 | ₩43,568 | ₩43,568 | ₩43,568 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,462 | ₩43,462 | ₩43,462 | ₩43,462 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,829 | ₩43,829 | ₩43,766 | ₩43,766 | -0.14% | 700 |
|---|
| 2026.06.01 | ₩43,601 | ₩43,681 | ₩43,601 | ₩43,681 | +0.18% | 200 |
|---|
| 2026.05.29 | ₩43,615 | ₩43,707 | ₩43,615 | ₩43,707 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩43,253 | ₩43,494 | ₩43,253 | ₩43,494 | +0.56% | 3.5천 |
|---|
| 2026.05.27 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,824 | ₩42,968 | ₩42,824 | ₩42,968 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩42,689 | ₩42,689 | ₩42,659 | ₩42,659 | -0.07% | 300 |
|---|
| 2026.05.21 | ₩42,389 | ₩42,389 | ₩42,389 | ₩42,389 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,146 | ₩42,278 | ₩42,146 | ₩42,278 | +0.31% | 200 |
|---|
| 2026.05.19 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,965 | ₩42,103 | ₩41,965 | ₩42,103 | +0.33% | 200 |
|---|
| 2026.05.15 | ₩42,350 | ₩42,350 | ₩42,350 | ₩42,350 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,940 | ₩42,940 | ₩42,940 | ₩42,940 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,530 | ₩42,530 | ₩42,530 | ₩42,530 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩42,193 | ₩42,216 | ₩42,193 | ₩42,216 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩42,354 | ₩42,354 | ₩42,339 | ₩42,339 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,113 | ₩42,113 | ₩42,032 | ₩42,052 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩41,992 | ₩42,189 | ₩41,992 | ₩42,189 | +0.47% | 2.1천 |
|---|
| 2026.05.05 | ₩41,445 | ₩41,445 | ₩41,445 | ₩41,445 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,409 | ₩41,456 | ₩41,201 | ₩41,244 | -0.40% | 900 |
|---|
| 2026.05.01 | ₩41,402 | ₩41,402 | ₩41,367 | ₩41,367 | -0.08% | 200 |
|---|
| 2026.04.30 | ₩41,174 | ₩41,186 | ₩40,637 | ₩41,186 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩40,718 | ₩40,718 | ₩40,703 | ₩40,703 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩40,986 | ₩40,986 | ₩40,758 | ₩40,873 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩41,134 | ₩41,281 | ₩41,134 | ₩41,246 | +0.27% | 3.5천 |
|---|
| 2026.04.24 | ₩41,336 | ₩41,362 | ₩41,336 | ₩41,362 | +0.06% | 100 |
|---|
| 2026.04.23 | ₩41,067 | ₩41,067 | ₩40,865 | ₩40,918 | -0.36% | 3.8천 |
|---|
| 2026.04.22 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,758 | ₩40,852 | ₩40,597 | ₩40,597 | -0.39% | 2천 |
|---|
| 2026.04.20 | ₩40,785 | ₩40,798 | ₩40,778 | ₩40,778 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩41,000 | ₩41,000 | ₩40,954 | ₩40,954 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩40,596 | ₩40,596 | ₩40,596 | ₩40,596 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,262 | ₩40,591 | ₩40,249 | ₩40,591 | +0.82% | 2.4만 |
|---|
| 2026.04.14 | ₩39,591 | ₩39,980 | ₩39,591 | ₩39,921 | +0.83% | 2.5천 |
|---|
| 2026.04.13 | ₩38,726 | ₩39,103 | ₩38,726 | ₩39,103 | +0.97% | 400 |
|---|
| 2026.04.10 | ₩38,787 | ₩38,787 | ₩38,610 | ₩38,610 | -0.46% | 600 |
|---|
| 2026.04.09 | ₩38,465 | ₩38,573 | ₩38,465 | ₩38,573 | +0.28% | 900 |
|---|
| 2026.04.08 | ₩38,458 | ₩38,458 | ₩38,256 | ₩38,256 | -0.53% | 500 |
|---|
| 2026.04.07 | ₩37,003 | ₩37,230 | ₩37,003 | ₩37,230 | +0.61% | 700 |
|---|
| 2026.04.06 | ₩37,137 | ₩37,191 | ₩37,137 | ₩37,184 | +0.13% | 1.6천 |
|---|
| 2026.04.02 | ₩36,976 | ₩37,038 | ₩36,936 | ₩37,038 | +0.17% | 1.1천 |
|---|
| 2026.04.01 | ₩37,217 | ₩37,217 | ₩37,097 | ₩37,130 | -0.23% | 1.4천 |
|---|
| 2026.03.31 | ₩36,520 | ₩36,674 | ₩36,511 | ₩36,674 | +0.42% | 1.2천 |
|---|
| 2026.03.30 | ₩35,648 | ₩35,648 | ₩35,206 | ₩35,355 | -0.82% | 3.4천 |
|---|
| 2026.03.27 | ₩35,957 | ₩35,957 | ₩35,576 | ₩35,576 | -1.06% | 2.2천 |
|---|
| 2026.03.26 | ₩36,922 | ₩36,936 | ₩36,401 | ₩36,401 | -1.41% | 5.6천 |
|---|
| 2026.03.25 | ₩37,432 | ₩37,432 | ₩37,191 | ₩37,226 | -0.55% | 2.8천 |
|---|
| 2026.03.24 | ₩37,164 | ₩37,164 | ₩36,944 | ₩36,944 | -0.59% | 1.6천 |
|---|
| 2026.03.23 | ₩37,700 | ₩37,794 | ₩37,372 | ₩37,455 | -0.65% | 2.9천 |
|---|
| 2026.03.20 | ₩37,258 | ₩37,271 | ₩36,869 | ₩36,936 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩37,459 | ₩37,614 | ₩37,405 | ₩37,614 | +0.42% | 6.8천 |
|---|
| 2026.03.18 | ₩38,197 | ₩38,197 | ₩37,868 | ₩37,868 | -0.86% | 2.3천 |
|---|
| 2026.03.17 | ₩38,465 | ₩38,465 | ₩38,425 | ₩38,435 | -0.08% | 6.5천 |
|---|
| 2026.03.16 | ₩38,290 | ₩38,357 | ₩38,290 | ₩38,327 | +0.09% | 1.7천 |
|---|
| 2026.03.13 | ₩37,848 | ₩37,849 | ₩37,848 | ₩37,849 | +0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩38,223 | ₩38,304 | ₩38,174 | ₩38,174 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩38,800 | ₩38,974 | ₩38,787 | ₩38,926 | +0.32% | 3.5천 |
|---|
| 2026.03.10 | ₩39,135 | ₩39,162 | ₩38,866 | ₩38,866 | -0.69% | 1.8천 |
|---|
| 2026.03.09 | ₩38,438 | ₩38,919 | ₩38,331 | ₩38,919 | +1.25% | 500 |
|---|
| 2026.03.06 | ₩38,793 | ₩38,793 | ₩38,583 | ₩38,583 | -0.54% | 500 |
|---|
| 2026.03.05 | ₩38,720 | ₩39,056 | ₩38,720 | ₩39,056 | +0.87% | 1.3천 |
|---|
| 2026.03.04 | ₩39,189 | ₩39,189 | ₩39,111 | ₩39,111 | -0.20% | 1.4천 |
|---|
| 2026.03.03 | ₩38,445 | ₩38,612 | ₩38,398 | ₩38,600 | +0.40% | 2.5천 |
|---|
| 2026.03.02 | ₩39,020 | ₩39,020 | ₩39,020 | ₩39,020 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,813 | ₩38,931 | ₩38,746 | ₩38,931 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩38,921 | ₩38,921 | ₩38,890 | ₩38,890 | -0.08% | 300 |
|---|
| 2026.02.25 | ₩39,269 | ₩39,279 | ₩39,269 | ₩39,279 | +0.02% | 500 |
|---|
| 2026.02.24 | ₩38,760 | ₩38,760 | ₩38,734 | ₩38,734 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩38,505 | ₩38,505 | ₩38,237 | ₩38,292 | -0.55% | 4.6천 |
|---|
| 2026.02.20 | ₩38,733 | ₩38,840 | ₩38,733 | ₩38,824 | +0.24% | 500 |
|---|
| 2026.02.19 | ₩38,518 | ₩38,518 | ₩38,518 | ₩38,518 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩38,921 | ₩38,921 | ₩38,706 | ₩38,706 | -0.55% | 5.8천 |
|---|
| 2026.02.17 | ₩38,478 | ₩38,518 | ₩38,478 | ₩38,518 | +0.10% | 800 |
|---|
| 2026.02.13 | ₩38,585 | ₩38,585 | ₩38,416 | ₩38,416 | -0.44% | 100 |
|---|
| 2026.02.12 | ₩38,679 | ₩38,679 | ₩38,419 | ₩38,419 | -0.67% | 2.6천 |
|---|
| 2026.02.11 | ₩39,229 | ₩39,229 | ₩39,122 | ₩39,161 | -0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,457 | ₩39,578 | ₩39,457 | ₩39,488 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩39,227 | ₩39,227 | ₩39,227 | ₩39,227 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,733 | ₩38,733 | ₩38,520 | ₩38,520 | -0.55% | 300 |
|---|
| 2026.02.04 | ₩39,417 | ₩39,417 | ₩39,189 | ₩39,189 | -0.58% | 700 |
|---|
| 2026.02.03 | ₩40,088 | ₩40,088 | ₩39,591 | ₩39,868 | -0.55% | 700 |
|---|
| 2026.02.02 | ₩40,772 | ₩40,798 | ₩40,674 | ₩40,674 | -0.24% | 500 |
|---|
| 2026.01.30 | ₩40,584 | ₩40,584 | ₩40,463 | ₩40,468 | -0.28% | 1.9천 |
|---|
| 2026.01.29 | ₩40,477 | ₩40,765 | ₩40,409 | ₩40,765 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩41,147 | ₩41,147 | ₩41,040 | ₩41,132 | -0.04% | 1천 |
|---|
| 2026.01.27 | ₩41,234 | ₩41,234 | ₩41,215 | ₩41,215 | -0.05% | 200 |
|---|
| 2026.01.26 | ₩40,865 | ₩40,986 | ₩40,865 | ₩40,884 | +0.05% | 1.5천 |
|---|
| 2026.01.23 | ₩40,772 | ₩40,772 | ₩40,663 | ₩40,663 | -0.27% | 1.6천 |
|---|
| 2026.01.22 | ₩40,423 | ₩40,517 | ₩40,383 | ₩40,415 | -0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩40,034 | ₩40,181 | ₩39,699 | ₩40,081 | +0.12% | 2.8천 |
|---|
| 2026.01.20 | ₩40,088 | ₩40,088 | ₩39,672 | ₩39,695 | -0.98% | 1.7천 |
|---|
| 2026.01.16 | ₩40,705 | ₩40,705 | ₩40,586 | ₩40,586 | -0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩40,637 | ₩40,637 | ₩40,522 | ₩40,522 | -0.28% | 500 |
|---|
| 2026.01.14 | ₩40,409 | ₩40,650 | ₩40,409 | ₩40,650 | +0.59% | 1천 |
|---|
| 2026.01.13 | ₩41,321 | ₩41,321 | ₩41,093 | ₩41,165 | -0.38% | 1.2천 |
|---|
| 2026.01.12 | ₩41,187 | ₩41,241 | ₩41,187 | ₩41,241 | +0.13% | 9.2천 |
|---|
| 2026.01.09 | ₩41,228 | ₩41,228 | ₩41,182 | ₩41,182 | -0.11% | 600 |
|---|
| 2026.01.08 | ₩41,053 | ₩41,053 | ₩40,906 | ₩41,001 | -0.13% | 700 |
|---|
| 2026.01.07 | ₩41,321 | ₩41,563 | ₩41,321 | ₩41,358 | +0.09% | 1.1천 |
|---|
| 2026.01.06 | ₩40,935 | ₩41,040 | ₩40,934 | ₩41,040 | +0.26% | 2.1천 |
|---|
| 2026.01.05 | ₩40,798 | ₩40,798 | ₩40,648 | ₩40,648 | -0.37% | 2.5천 |
|---|
| 2026.01.02 | ₩41,147 | ₩41,147 | ₩40,517 | ₩40,641 | -1.23% | 4.1천 |
|---|
| 2025.12.31 | ₩40,825 | ₩40,825 | ₩40,765 | ₩40,765 | -0.15% | 300 |
|---|
| 2025.12.30 | ₩41,013 | ₩41,080 | ₩41,013 | ₩41,030 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩40,946 | ₩41,080 | ₩40,946 | ₩41,080 | +0.33% | 2.5천 |
|---|
| 2025.12.26 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,161 | ₩41,268 | ₩41,161 | ₩41,257 | +0.23% | 4.4천 |
|---|
| 2025.12.23 | ₩41,120 | ₩41,156 | ₩41,120 | ₩41,156 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩40,923 | ₩40,923 | ₩40,923 | ₩40,923 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,490 | ₩40,664 | ₩40,490 | ₩40,664 | +0.43% | 3.3천 |
|---|
| 2025.12.18 | ₩40,155 | ₩40,329 | ₩40,034 | ₩40,114 | -0.10% | 9.9천 |
|---|
| 2025.12.17 | ₩39,560 | ₩39,560 | ₩39,560 | ₩39,560 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩40,045 | ₩40,289 | ₩39,994 | ₩40,289 | +0.61% | 3.2천 |
|---|
| 2025.12.15 | ₩40,275 | ₩40,275 | ₩40,202 | ₩40,202 | -0.18% | 1.6천 |
|---|
| 2025.12.12 | ₩40,731 | ₩40,731 | ₩40,155 | ₩40,286 | -1.09% | 1만 |
|---|
| 2025.12.11 | ₩40,718 | ₩40,894 | ₩40,718 | ₩40,894 | +0.43% | 900 |
|---|
| 2025.12.10 | ₩40,892 | ₩41,106 | ₩40,820 | ₩41,106 | +0.52% | 700 |
|---|
| 2025.12.09 | ₩41,067 | ₩41,067 | ₩40,974 | ₩40,974 | -0.23% | 600 |
|---|
| 2025.12.08 | ₩41,187 | ₩41,187 | ₩40,919 | ₩40,993 | -0.47% | 6.4천 |
|---|
| 2025.12.05 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,402 | ₩41,402 | ₩40,933 | ₩41,075 | -0.79% | 400 |
|---|
| 2025.12.03 | ₩41,161 | ₩41,161 | ₩41,161 | ₩41,161 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,147 | ₩41,147 | ₩41,139 | ₩41,139 | -0.02% | 300 |
|---|
| 2025.12.01 | ₩40,857 | ₩40,857 | ₩40,857 | ₩40,857 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,959 | ₩41,061 | ₩40,959 | ₩41,061 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩40,941 | ₩40,941 | ₩40,918 | ₩40,918 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩40,128 | ₩40,680 | ₩40,128 | ₩40,680 | +1.38% | 600 |
|---|
| 2025.11.24 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,927 | ₩39,320 | ₩38,927 | ₩39,320 | +1.01% | 1.1천 |
|---|
| 2025.11.20 | ₩39,430 | ₩39,632 | ₩39,041 | ₩39,056 | -0.95% | 1만 |
|---|
| 2025.11.19 | ₩39,994 | ₩40,047 | ₩39,846 | ₩40,025 | +0.08% | 7.9천 |
|---|
| 2025.11.18 | ₩40,021 | ₩40,021 | ₩39,860 | ₩39,886 | -0.34% | 3.7천 |
|---|
| 2025.11.17 | ₩40,517 | ₩40,745 | ₩40,101 | ₩40,281 | -0.58% | 2.2만 |
|---|
| 2025.11.14 | ₩40,637 | ₩40,637 | ₩40,510 | ₩40,510 | -0.31% | 600 |
|---|
| 2025.11.13 | ₩40,959 | ₩40,959 | ₩40,506 | ₩40,506 | -1.11% | 1.1천 |
|---|
| 2025.11.12 | ₩41,308 | ₩41,308 | ₩41,308 | ₩41,308 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,269 | ₩40,293 | ₩40,269 | ₩40,293 | +0.06% | 200 |
|---|
| 2025.11.06 | ₩40,517 | ₩40,519 | ₩40,517 | ₩40,519 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩41,177 | ₩41,177 | ₩41,177 | ₩41,177 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,134 | ₩41,134 | ₩40,954 | ₩40,954 | -0.44% | 1.4천 |
|---|
| 2025.11.03 | ₩41,780 | ₩41,780 | ₩41,767 | ₩41,767 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,402 | ₩41,415 | ₩41,230 | ₩41,230 | -0.41% | 300 |
|---|
| 2025.10.29 | ₩41,831 | ₩41,867 | ₩41,804 | ₩41,867 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩41,630 | ₩41,674 | ₩41,630 | ₩41,674 | +0.11% | 1천 |
|---|
| 2025.10.27 | ₩41,415 | ₩41,415 | ₩41,409 | ₩41,411 | -0.01% | 2.2천 |
|---|
| 2025.10.24 | ₩40,812 | ₩40,812 | ₩40,733 | ₩40,733 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩40,021 | ₩40,342 | ₩40,021 | ₩40,342 | +0.80% | 200 |
|---|
| 2025.10.22 | ₩40,007 | ₩40,007 | ₩40,000 | ₩40,000 | -0.02% | 300 |
|---|
| 2025.10.21 | ₩40,342 | ₩40,356 | ₩40,342 | ₩40,350 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩40,316 | ₩40,409 | ₩40,316 | ₩40,361 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,618 | ₩39,818 | ₩39,615 | ₩39,818 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩39,685 | ₩39,685 | ₩39,590 | ₩39,590 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩40,007 | ₩40,007 | ₩39,683 | ₩39,683 | -0.81% | 300 |
|---|
| 2025.10.14 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,720 | ₩39,720 | ₩39,720 | ₩39,720 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,404 | ₩39,404 | ₩38,926 | ₩38,926 | -1.21% | 200 |
|---|