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 | ₩45,779 | ₩45,839 | ₩45,779 | ₩45,812 | +0.07% | 5천 |
| 2026.10.08 | ₩45,738 | ₩45,738 | ₩45,309 | ₩45,438 | -0.66% | 2.6천 |
| 2026.10.07 | ₩45,913 | ₩45,980 | ₩45,913 | ₩45,980 | +0.15% | 1.7천 |
| 2026.10.06 | ₩46,047 | ₩46,154 | ₩46,020 | ₩46,024 | -0.05% | 3.2천 |
| 2026.10.05 | ₩45,497 | ₩45,627 | ₩45,497 | ₩45,627 | +0.29% | 400 |
| 2026.10.02 | ₩45,443 | ₩45,443 | ₩45,202 | ₩45,269 | -0.38% | 7.6천 |
| 2026.10.01 | ₩44,811 | ₩44,811 | ₩44,811 | ₩44,811 | 0.00% | 100 |
| 2026.09.30 | ₩45,188 | ₩45,188 | ₩44,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,982 |
| -0.46% |
| 4.1천 |
| 2026.09.29 | ₩44,920 | ₩44,920 | ₩44,896 | ₩44,896 | -0.05% | 300 |
|---|
| 2026.09.28 | ₩44,920 | ₩45,014 | ₩44,853 | ₩44,923 | +0.01% | 800 |
|---|
| 2026.09.25 | ₩45,054 | ₩45,403 | ₩45,054 | ₩45,373 | +0.71% | 3.4천 |
|---|
| 2026.09.24 | ₩44,759 | ₩45,056 | ₩44,759 | ₩45,056 | +0.66% | 2.4천 |
|---|
| 2026.09.23 | ₩45,027 | ₩45,081 | ₩44,904 | ₩44,904 | -0.27% | 2.9천 |
|---|
| 2026.09.22 | ₩45,403 | ₩45,403 | ₩45,323 | ₩45,376 | -0.06% | 1.8천 |
|---|
| 2026.09.21 | ₩44,826 | ₩45,221 | ₩44,826 | ₩45,221 | +0.88% | 300 |
|---|
| 2026.09.18 | ₩43,995 | ₩44,142 | ₩43,995 | ₩44,142 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩43,861 | ₩44,021 | ₩43,861 | ₩44,021 | +0.37% | 800 |
|---|
| 2026.09.16 | ₩43,673 | ₩43,700 | ₩43,230 | ₩43,311 | -0.83% | 5.1천 |
|---|
| 2026.09.15 | ₩43,646 | ₩43,646 | ₩43,391 | ₩43,391 | -0.58% | 1.2만 |
|---|
| 2026.09.14 | ₩43,565 | ₩43,733 | ₩43,498 | ₩43,733 | +0.38% | 900 |
|---|
| 2026.09.11 | ₩43,981 | ₩43,981 | ₩43,894 | ₩43,894 | -0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩43,498 | ₩43,498 | ₩43,465 | ₩43,465 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩43,686 | ₩43,686 | ₩43,667 | ₩43,667 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩43,995 | ₩44,035 | ₩43,847 | ₩43,847 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩44,451 | ₩44,451 | ₩44,290 | ₩44,370 | -0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩44,357 | ₩44,665 | ₩44,357 | ₩44,605 | +0.56% | 1.3천 |
|---|
| 2026.09.02 | ₩44,142 | ₩44,142 | ₩44,141 | ₩44,141 | -0.00% | 300 |
|---|
| 2026.09.01 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩44,263 | ₩44,263 | ₩44,212 | ₩44,212 | -0.12% | 100 |
|---|
| 2026.08.28 | ₩44,491 | ₩44,491 | ₩44,330 | ₩44,370 | -0.27% | 1.6천 |
|---|
| 2026.08.27 | ₩44,249 | ₩44,397 | ₩44,249 | ₩44,397 | +0.33% | 6.4천 |
|---|
| 2026.08.26 | ₩44,156 | ₩44,156 | ₩43,968 | ₩44,062 | -0.21% | 9.5천 |
|---|
| 2026.08.25 | ₩44,008 | ₩44,156 | ₩44,008 | ₩44,142 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩44,075 | ₩44,075 | ₩43,965 | ₩43,965 | -0.25% | 1천 |
|---|
| 2026.08.21 | ₩44,142 | ₩44,156 | ₩44,102 | ₩44,102 | -0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩43,807 | ₩43,807 | ₩43,753 | ₩43,753 | -0.12% | 400 |
|---|
| 2026.08.19 | ₩44,129 | ₩44,343 | ₩44,129 | ₩44,209 | +0.18% | 6.3천 |
|---|
| 2026.08.18 | ₩43,928 | ₩44,048 | ₩43,928 | ₩43,928 | 0.00% | 2.9천 |
|---|
| 2026.08.17 | ₩44,394 | ₩44,410 | ₩44,349 | ₩44,349 | -0.10% | 900 |
|---|
| 2026.08.14 | ₩44,853 | ₩44,853 | ₩44,647 | ₩44,647 | -0.46% | 400 |
|---|
| 2026.08.13 | ₩45,054 | ₩45,054 | ₩44,866 | ₩44,893 | -0.36% | 8천 |
|---|
| 2026.08.12 | ₩44,826 | ₩44,840 | ₩44,730 | ₩44,730 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩44,947 | ₩45,121 | ₩44,773 | ₩44,773 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩45,054 | ₩45,175 | ₩44,987 | ₩45,002 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩44,853 | ₩44,974 | ₩44,786 | ₩44,958 | +0.23% | 6.6천 |
|---|
| 2026.08.06 | ₩44,786 | ₩44,786 | ₩44,518 | ₩44,578 | -0.46% | 4.6천 |
|---|
| 2026.08.05 | ₩44,866 | ₩44,866 | ₩44,518 | ₩44,530 | -0.75% | 8.9천 |
|---|
| 2026.08.04 | ₩44,577 | ₩44,577 | ₩44,471 | ₩44,471 | -0.24% | 1.6천 |
|---|
| 2026.08.03 | ₩43,686 | ₩43,686 | ₩43,627 | ₩43,627 | -0.14% | 200 |
|---|
| 2026.07.31 | ₩42,144 | ₩42,762 | ₩42,144 | ₩42,762 | +1.47% | 700 |
|---|
| 2026.07.30 | ₩41,875 | ₩41,930 | ₩41,875 | ₩41,930 | +0.13% | 1.3천 |
|---|
| 2026.07.29 | ₩40,989 | ₩40,989 | ₩40,989 | ₩40,989 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩41,272 | ₩41,663 | ₩41,272 | ₩41,663 | +0.95% | 400 |
|---|
| 2026.07.27 | ₩41,399 | ₩41,527 | ₩41,399 | ₩41,465 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩41,513 | ₩41,513 | ₩41,430 | ₩41,430 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩41,299 | ₩41,486 | ₩41,272 | ₩41,454 | +0.38% | 1.6천 |
|---|
| 2026.07.22 | ₩42,405 | ₩42,405 | ₩42,405 | ₩42,405 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,576 | ₩42,576 | ₩42,576 | ₩42,576 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,627 | ₩42,627 | ₩42,238 | ₩42,238 | -0.91% | 1.5만 |
|---|
| 2026.07.17 | ₩42,318 | ₩42,479 | ₩42,211 | ₩42,264 | -0.13% | 7.6천 |
|---|
| 2026.07.16 | ₩43,163 | ₩43,203 | ₩42,855 | ₩42,922 | -0.56% | 1.6만 |
|---|
| 2026.07.15 | ₩43,297 | ₩43,324 | ₩43,257 | ₩43,288 | -0.02% | 7.6천 |
|---|
| 2026.07.14 | ₩42,895 | ₩42,895 | ₩42,876 | ₩42,876 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩42,855 | ₩42,855 | ₩42,787 | ₩42,787 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩43,230 | ₩43,235 | ₩43,230 | ₩43,235 | +0.01% | 900 |
|---|
| 2026.07.09 | ₩42,627 | ₩43,120 | ₩42,627 | ₩43,120 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩42,653 | ₩42,715 | ₩42,653 | ₩42,715 | +0.14% | 600 |
|---|
| 2026.07.07 | ₩42,962 | ₩42,962 | ₩42,825 | ₩42,825 | -0.32% | 300 |
|---|
| 2026.07.06 | ₩43,150 | ₩43,244 | ₩43,150 | ₩43,160 | +0.02% | 1.5천 |
|---|
| 2026.07.02 | ₩42,734 | ₩42,734 | ₩42,620 | ₩42,620 | -0.27% | 300 |
|---|
| 2026.07.01 | ₩42,881 | ₩42,935 | ₩42,836 | ₩42,836 | -0.11% | 700 |
|---|
| 2026.06.30 | ₩42,787 | ₩42,885 | ₩42,761 | ₩42,885 | +0.23% | 9.1만 |
|---|
| 2026.06.29 | ₩42,235 | ₩42,235 | ₩42,235 | ₩42,235 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,421 | ₩41,421 | ₩41,421 | ₩41,421 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩41,460 | ₩41,460 | ₩41,169 | ₩41,169 | -0.70% | 500 |
|---|
| 2026.06.24 | ₩41,387 | ₩41,387 | ₩41,387 | ₩41,387 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,120 | ₩42,120 | ₩42,120 | ₩42,120 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,318 | ₩42,586 | ₩42,318 | ₩42,586 | +0.63% | 600 |
|---|
| 2026.06.17 | ₩42,425 | ₩42,492 | ₩41,889 | ₩41,889 | -1.26% | 900 |
|---|
| 2026.06.16 | ₩42,734 | ₩42,761 | ₩42,491 | ₩42,491 | -0.57% | 500 |
|---|
| 2026.06.15 | ₩42,841 | ₩42,841 | ₩42,782 | ₩42,782 | -0.14% | 500 |
|---|
| 2026.06.12 | ₩41,771 | ₩41,771 | ₩41,771 | ₩41,771 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,164 | ₩41,755 | ₩41,164 | ₩41,755 | +1.43% | 500 |
|---|
| 2026.06.10 | ₩41,057 | ₩41,057 | ₩41,026 | ₩41,026 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩41,232 | ₩41,912 | ₩41,232 | ₩41,912 | +1.65% | 300 |
|---|
| 2026.06.08 | ₩42,412 | ₩42,425 | ₩42,200 | ₩42,200 | -0.50% | 1.7천 |
|---|
| 2026.06.05 | ₩42,955 | ₩42,955 | ₩42,118 | ₩42,118 | -1.95% | 400 |
|---|
| 2026.06.04 | ₩43,572 | ₩43,572 | ₩43,572 | ₩43,572 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,834 | ₩43,834 | ₩43,771 | ₩43,771 | -0.14% | 700 |
|---|
| 2026.06.01 | ₩43,606 | ₩43,685 | ₩43,606 | ₩43,685 | +0.18% | 200 |
|---|
| 2026.05.29 | ₩43,619 | ₩43,712 | ₩43,619 | ₩43,712 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩43,257 | ₩43,498 | ₩43,257 | ₩43,498 | +0.56% | 3.5천 |
|---|
| 2026.05.27 | ₩42,966 | ₩42,966 | ₩42,966 | ₩42,966 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,828 | ₩42,973 | ₩42,828 | ₩42,973 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩42,694 | ₩42,694 | ₩42,663 | ₩42,663 | -0.07% | 300 |
|---|
| 2026.05.21 | ₩42,393 | ₩42,393 | ₩42,393 | ₩42,393 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,150 | ₩42,282 | ₩42,150 | ₩42,282 | +0.31% | 200 |
|---|
| 2026.05.19 | ₩41,672 | ₩41,672 | ₩41,672 | ₩41,672 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,969 | ₩42,107 | ₩41,969 | ₩42,107 | +0.33% | 200 |
|---|
| 2026.05.15 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,944 | ₩42,944 | ₩42,944 | ₩42,944 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,534 | ₩42,534 | ₩42,534 | ₩42,534 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩42,197 | ₩42,220 | ₩42,197 | ₩42,220 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩42,358 | ₩42,358 | ₩42,344 | ₩42,344 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,117 | ₩42,117 | ₩42,036 | ₩42,056 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩41,996 | ₩42,193 | ₩41,996 | ₩42,193 | +0.47% | 2.1천 |
|---|
| 2026.05.05 | ₩41,449 | ₩41,449 | ₩41,449 | ₩41,449 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,413 | ₩41,460 | ₩41,205 | ₩41,248 | -0.40% | 900 |
|---|
| 2026.05.01 | ₩41,406 | ₩41,406 | ₩41,371 | ₩41,371 | -0.08% | 200 |
|---|
| 2026.04.30 | ₩41,178 | ₩41,190 | ₩40,641 | ₩41,190 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩40,722 | ₩40,722 | ₩40,707 | ₩40,707 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩40,990 | ₩40,990 | ₩40,762 | ₩40,877 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩41,138 | ₩41,285 | ₩41,138 | ₩41,250 | +0.27% | 3.5천 |
|---|
| 2026.04.24 | ₩41,340 | ₩41,366 | ₩41,340 | ₩41,366 | +0.06% | 100 |
|---|
| 2026.04.23 | ₩41,071 | ₩41,071 | ₩40,869 | ₩40,922 | -0.36% | 3.8천 |
|---|
| 2026.04.22 | ₩41,211 | ₩41,211 | ₩41,211 | ₩41,211 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,762 | ₩40,856 | ₩40,601 | ₩40,601 | -0.39% | 2천 |
|---|
| 2026.04.20 | ₩40,789 | ₩40,802 | ₩40,782 | ₩40,782 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩41,004 | ₩41,004 | ₩40,958 | ₩40,958 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,266 | ₩40,594 | ₩40,252 | ₩40,594 | +0.82% | 2.4만 |
|---|
| 2026.04.14 | ₩39,595 | ₩39,984 | ₩39,595 | ₩39,925 | +0.83% | 2.5천 |
|---|
| 2026.04.13 | ₩38,730 | ₩39,107 | ₩38,730 | ₩39,107 | +0.97% | 400 |
|---|
| 2026.04.10 | ₩38,790 | ₩38,790 | ₩38,613 | ₩38,613 | -0.46% | 600 |
|---|
| 2026.04.09 | ₩38,468 | ₩38,577 | ₩38,468 | ₩38,577 | +0.28% | 900 |
|---|
| 2026.04.08 | ₩38,462 | ₩38,462 | ₩38,259 | ₩38,259 | -0.53% | 500 |
|---|
| 2026.04.07 | ₩37,006 | ₩37,233 | ₩37,006 | ₩37,233 | +0.61% | 700 |
|---|
| 2026.04.06 | ₩37,141 | ₩37,194 | ₩37,141 | ₩37,188 | +0.13% | 1.6천 |
|---|
| 2026.04.02 | ₩36,980 | ₩37,041 | ₩36,939 | ₩37,041 | +0.17% | 1.1천 |
|---|
| 2026.04.01 | ₩37,221 | ₩37,221 | ₩37,100 | ₩37,134 | -0.23% | 1.4천 |
|---|
| 2026.03.31 | ₩36,524 | ₩36,678 | ₩36,514 | ₩36,678 | +0.42% | 1.2천 |
|---|
| 2026.03.30 | ₩35,652 | ₩35,652 | ₩35,209 | ₩35,358 | -0.82% | 3.4천 |
|---|
| 2026.03.27 | ₩35,960 | ₩35,960 | ₩35,579 | ₩35,579 | -1.06% | 2.2천 |
|---|
| 2026.03.26 | ₩36,926 | ₩36,939 | ₩36,404 | ₩36,404 | -1.41% | 5.6천 |
|---|
| 2026.03.25 | ₩37,436 | ₩37,436 | ₩37,194 | ₩37,229 | -0.55% | 2.8천 |
|---|
| 2026.03.24 | ₩37,167 | ₩37,167 | ₩36,947 | ₩36,947 | -0.59% | 1.6천 |
|---|
| 2026.03.23 | ₩37,704 | ₩37,798 | ₩37,375 | ₩37,458 | -0.65% | 2.9천 |
|---|
| 2026.03.20 | ₩37,261 | ₩37,275 | ₩36,872 | ₩36,939 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩37,463 | ₩37,618 | ₩37,409 | ₩37,618 | +0.42% | 6.8천 |
|---|
| 2026.03.18 | ₩38,200 | ₩38,200 | ₩37,872 | ₩37,872 | -0.86% | 2.3천 |
|---|
| 2026.03.17 | ₩38,468 | ₩38,468 | ₩38,428 | ₩38,439 | -0.08% | 6.5천 |
|---|
| 2026.03.16 | ₩38,294 | ₩38,361 | ₩38,294 | ₩38,330 | +0.09% | 1.7천 |
|---|
| 2026.03.13 | ₩37,851 | ₩37,853 | ₩37,851 | ₩37,853 | +0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩38,227 | ₩38,308 | ₩38,177 | ₩38,177 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩38,804 | ₩38,978 | ₩38,790 | ₩38,930 | +0.32% | 3.5천 |
|---|
| 2026.03.10 | ₩39,139 | ₩39,166 | ₩38,870 | ₩38,870 | -0.69% | 1.8천 |
|---|
| 2026.03.09 | ₩38,442 | ₩38,923 | ₩38,334 | ₩38,923 | +1.25% | 500 |
|---|
| 2026.03.06 | ₩38,797 | ₩38,797 | ₩38,587 | ₩38,587 | -0.54% | 500 |
|---|
| 2026.03.05 | ₩38,723 | ₩39,060 | ₩38,723 | ₩39,060 | +0.87% | 1.3천 |
|---|
| 2026.03.04 | ₩39,193 | ₩39,193 | ₩39,115 | ₩39,115 | -0.20% | 1.4천 |
|---|
| 2026.03.03 | ₩38,448 | ₩38,616 | ₩38,401 | ₩38,604 | +0.40% | 2.5천 |
|---|
| 2026.03.02 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,817 | ₩38,935 | ₩38,750 | ₩38,935 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩38,925 | ₩38,925 | ₩38,894 | ₩38,894 | -0.08% | 300 |
|---|
| 2026.02.25 | ₩39,273 | ₩39,283 | ₩39,273 | ₩39,283 | +0.02% | 500 |
|---|
| 2026.02.24 | ₩38,764 | ₩38,764 | ₩38,738 | ₩38,738 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩38,509 | ₩38,509 | ₩38,240 | ₩38,295 | -0.55% | 4.6천 |
|---|
| 2026.02.20 | ₩38,737 | ₩38,844 | ₩38,737 | ₩38,828 | +0.24% | 500 |
|---|
| 2026.02.19 | ₩38,522 | ₩38,522 | ₩38,522 | ₩38,522 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩38,925 | ₩38,925 | ₩38,710 | ₩38,710 | -0.55% | 5.8천 |
|---|
| 2026.02.17 | ₩38,482 | ₩38,522 | ₩38,482 | ₩38,522 | +0.10% | 800 |
|---|
| 2026.02.13 | ₩38,589 | ₩38,589 | ₩38,420 | ₩38,420 | -0.44% | 100 |
|---|
| 2026.02.12 | ₩38,683 | ₩38,683 | ₩38,423 | ₩38,423 | -0.67% | 2.6천 |
|---|
| 2026.02.11 | ₩39,233 | ₩39,233 | ₩39,126 | ₩39,165 | -0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩39,249 | ₩39,249 | ₩39,249 | ₩39,249 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,461 | ₩39,582 | ₩39,461 | ₩39,492 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩39,230 | ₩39,230 | ₩39,230 | ₩39,230 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,737 | ₩38,737 | ₩38,523 | ₩38,523 | -0.55% | 300 |
|---|
| 2026.02.04 | ₩39,421 | ₩39,421 | ₩39,193 | ₩39,193 | -0.58% | 700 |
|---|
| 2026.02.03 | ₩40,091 | ₩40,091 | ₩39,595 | ₩39,871 | -0.55% | 700 |
|---|
| 2026.02.02 | ₩40,776 | ₩40,802 | ₩40,678 | ₩40,678 | -0.24% | 500 |
|---|
| 2026.01.30 | ₩40,588 | ₩40,588 | ₩40,467 | ₩40,472 | -0.28% | 1.9천 |
|---|
| 2026.01.29 | ₩40,480 | ₩40,769 | ₩40,413 | ₩40,769 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩41,151 | ₩41,151 | ₩41,044 | ₩41,136 | -0.04% | 1천 |
|---|
| 2026.01.27 | ₩41,238 | ₩41,238 | ₩41,219 | ₩41,219 | -0.05% | 200 |
|---|
| 2026.01.26 | ₩40,869 | ₩40,990 | ₩40,869 | ₩40,888 | +0.05% | 1.5천 |
|---|
| 2026.01.23 | ₩40,776 | ₩40,776 | ₩40,667 | ₩40,667 | -0.27% | 1.6천 |
|---|
| 2026.01.22 | ₩40,427 | ₩40,521 | ₩40,387 | ₩40,419 | -0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩40,038 | ₩40,185 | ₩39,702 | ₩40,085 | +0.12% | 2.8천 |
|---|
| 2026.01.20 | ₩40,091 | ₩40,091 | ₩39,676 | ₩39,698 | -0.98% | 1.7천 |
|---|
| 2026.01.16 | ₩40,708 | ₩40,708 | ₩40,590 | ₩40,590 | -0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩40,641 | ₩40,641 | ₩40,526 | ₩40,526 | -0.28% | 500 |
|---|
| 2026.01.14 | ₩40,413 | ₩40,653 | ₩40,413 | ₩40,653 | +0.59% | 1천 |
|---|
| 2026.01.13 | ₩41,325 | ₩41,325 | ₩41,097 | ₩41,169 | -0.38% | 1.2천 |
|---|
| 2026.01.12 | ₩41,191 | ₩41,245 | ₩41,191 | ₩41,245 | +0.13% | 9.2천 |
|---|
| 2026.01.09 | ₩41,232 | ₩41,232 | ₩41,186 | ₩41,186 | -0.11% | 600 |
|---|
| 2026.01.08 | ₩41,057 | ₩41,057 | ₩40,910 | ₩41,005 | -0.13% | 700 |
|---|
| 2026.01.07 | ₩41,325 | ₩41,567 | ₩41,325 | ₩41,362 | +0.09% | 1.1천 |
|---|
| 2026.01.06 | ₩40,939 | ₩41,044 | ₩40,938 | ₩41,044 | +0.26% | 2.1천 |
|---|
| 2026.01.05 | ₩40,802 | ₩40,802 | ₩40,652 | ₩40,652 | -0.37% | 2.5천 |
|---|
| 2026.01.02 | ₩41,151 | ₩41,151 | ₩40,521 | ₩40,645 | -1.23% | 4.1천 |
|---|
| 2025.12.31 | ₩40,829 | ₩40,829 | ₩40,769 | ₩40,769 | -0.15% | 300 |
|---|
| 2025.12.30 | ₩41,017 | ₩41,084 | ₩41,017 | ₩41,034 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩40,950 | ₩41,084 | ₩40,950 | ₩41,084 | +0.33% | 2.5천 |
|---|
| 2025.12.26 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,164 | ₩41,272 | ₩41,164 | ₩41,261 | +0.23% | 4.4천 |
|---|
| 2025.12.23 | ₩41,124 | ₩41,160 | ₩41,124 | ₩41,160 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩40,927 | ₩40,927 | ₩40,927 | ₩40,927 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,494 | ₩40,668 | ₩40,494 | ₩40,668 | +0.43% | 3.3천 |
|---|
| 2025.12.18 | ₩40,159 | ₩40,333 | ₩40,038 | ₩40,118 | -0.10% | 9.9천 |
|---|
| 2025.12.17 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩40,049 | ₩40,293 | ₩39,998 | ₩40,293 | +0.61% | 3.2천 |
|---|
| 2025.12.15 | ₩40,279 | ₩40,279 | ₩40,205 | ₩40,205 | -0.18% | 1.6천 |
|---|
| 2025.12.12 | ₩40,735 | ₩40,735 | ₩40,159 | ₩40,290 | -1.09% | 1만 |
|---|
| 2025.12.11 | ₩40,722 | ₩40,898 | ₩40,722 | ₩40,898 | +0.43% | 900 |
|---|
| 2025.12.10 | ₩40,896 | ₩41,110 | ₩40,824 | ₩41,110 | +0.52% | 700 |
|---|
| 2025.12.09 | ₩41,071 | ₩41,071 | ₩40,978 | ₩40,978 | -0.23% | 600 |
|---|
| 2025.12.08 | ₩41,191 | ₩41,191 | ₩40,923 | ₩40,997 | -0.47% | 6.4천 |
|---|
| 2025.12.05 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,406 | ₩41,406 | ₩40,936 | ₩41,079 | -0.79% | 400 |
|---|
| 2025.12.03 | ₩41,164 | ₩41,164 | ₩41,164 | ₩41,164 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,151 | ₩41,151 | ₩41,143 | ₩41,143 | -0.02% | 300 |
|---|
| 2025.12.01 | ₩40,861 | ₩40,861 | ₩40,861 | ₩40,861 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,963 | ₩41,065 | ₩40,963 | ₩41,065 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩40,945 | ₩40,945 | ₩40,922 | ₩40,922 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩40,132 | ₩40,684 | ₩40,132 | ₩40,684 | +1.38% | 600 |
|---|
| 2025.11.24 | ₩40,301 | ₩40,301 | ₩40,301 | ₩40,301 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,931 | ₩39,324 | ₩38,931 | ₩39,324 | +1.01% | 1.1천 |
|---|
| 2025.11.20 | ₩39,434 | ₩39,635 | ₩39,045 | ₩39,060 | -0.95% | 1만 |
|---|
| 2025.11.19 | ₩39,998 | ₩40,051 | ₩39,850 | ₩40,028 | +0.08% | 7.9천 |
|---|
| 2025.11.18 | ₩40,024 | ₩40,024 | ₩39,863 | ₩39,890 | -0.34% | 3.7천 |
|---|
| 2025.11.17 | ₩40,521 | ₩40,749 | ₩40,105 | ₩40,285 | -0.58% | 2.2만 |
|---|
| 2025.11.14 | ₩40,641 | ₩40,641 | ₩40,514 | ₩40,514 | -0.31% | 600 |
|---|
| 2025.11.13 | ₩40,963 | ₩40,963 | ₩40,510 | ₩40,510 | -1.11% | 1.1천 |
|---|
| 2025.11.12 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩41,291 | ₩41,291 | ₩41,291 | ₩41,291 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,273 | ₩40,297 | ₩40,273 | ₩40,297 | +0.06% | 200 |
|---|
| 2025.11.06 | ₩40,521 | ₩40,523 | ₩40,521 | ₩40,523 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩41,181 | ₩41,181 | ₩41,181 | ₩41,181 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,138 | ₩41,138 | ₩40,958 | ₩40,958 | -0.44% | 1.4천 |
|---|
| 2025.11.03 | ₩41,784 | ₩41,784 | ₩41,771 | ₩41,771 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩41,571 | ₩41,571 | ₩41,571 | ₩41,571 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,406 | ₩41,419 | ₩41,234 | ₩41,234 | -0.41% | 300 |
|---|
| 2025.10.29 | ₩41,835 | ₩41,871 | ₩41,808 | ₩41,871 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩41,634 | ₩41,678 | ₩41,634 | ₩41,678 | +0.11% | 1천 |
|---|
| 2025.10.27 | ₩41,419 | ₩41,419 | ₩41,413 | ₩41,415 | -0.01% | 2.2천 |
|---|
| 2025.10.24 | ₩40,816 | ₩40,816 | ₩40,737 | ₩40,737 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩40,024 | ₩40,346 | ₩40,024 | ₩40,346 | +0.80% | 200 |
|---|
| 2025.10.22 | ₩40,011 | ₩40,011 | ₩40,004 | ₩40,004 | -0.02% | 300 |
|---|
| 2025.10.21 | ₩40,346 | ₩40,360 | ₩40,346 | ₩40,354 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩40,319 | ₩40,413 | ₩40,319 | ₩40,365 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,622 | ₩39,822 | ₩39,619 | ₩39,822 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩39,689 | ₩39,689 | ₩39,594 | ₩39,594 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩40,011 | ₩40,011 | ₩39,686 | ₩39,686 | -0.81% | 300 |
|---|
| 2025.10.14 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,724 | ₩39,724 | ₩39,724 | ₩39,724 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,407 | ₩39,407 | ₩38,930 | ₩38,930 | -1.21% | 200 |
|---|