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 | ₩45,682 | ₩45,743 | ₩45,682 | ₩45,716 | +0.07% | 5천 |
| 2026.10.08 | ₩45,642 | ₩45,642 | ₩45,214 | ₩45,342 | -0.66% | 2.6천 |
| 2026.10.07 | ₩45,816 | ₩45,883 | ₩45,816 | ₩45,883 | +0.15% | 1.7천 |
| 2026.10.06 | ₩45,950 | ₩46,057 | ₩45,923 | ₩45,927 | -0.05% | 3.2천 |
| 2026.10.05 | ₩45,401 | ₩45,531 | ₩45,401 | ₩45,531 | +0.29% | 400 |
| 2026.10.02 | ₩45,348 | ₩45,348 | ₩45,107 | ₩45,174 | -0.38% | 7.6천 |
| 2026.10.01 | ₩44,717 | ₩44,717 | ₩44,717 | ₩44,717 | 0.00% | 100 |
| 2026.09.30 | ₩45,093 | ₩45,093 | ₩44,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,887 |
| -0.46% |
| 4.1천 |
| 2026.09.29 | ₩44,826 | ₩44,826 | ₩44,802 | ₩44,802 | -0.05% | 300 |
|---|
| 2026.09.28 | ₩44,826 | ₩44,919 | ₩44,759 | ₩44,828 | +0.01% | 800 |
|---|
| 2026.09.25 | ₩44,960 | ₩45,308 | ₩44,960 | ₩45,278 | +0.71% | 3.4천 |
|---|
| 2026.09.24 | ₩44,665 | ₩44,961 | ₩44,665 | ₩44,961 | +0.66% | 2.4천 |
|---|
| 2026.09.23 | ₩44,933 | ₩44,986 | ₩44,810 | ₩44,810 | -0.27% | 2.9천 |
|---|
| 2026.09.22 | ₩45,308 | ₩45,308 | ₩45,227 | ₩45,281 | -0.06% | 1.8천 |
|---|
| 2026.09.21 | ₩44,732 | ₩45,126 | ₩44,732 | ₩45,126 | +0.88% | 300 |
|---|
| 2026.09.18 | ₩43,902 | ₩44,049 | ₩43,902 | ₩44,049 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩43,768 | ₩43,929 | ₩43,768 | ₩43,929 | +0.37% | 800 |
|---|
| 2026.09.16 | ₩43,581 | ₩43,608 | ₩43,139 | ₩43,220 | -0.83% | 5.1천 |
|---|
| 2026.09.15 | ₩43,554 | ₩43,554 | ₩43,300 | ₩43,300 | -0.58% | 1.2만 |
|---|
| 2026.09.14 | ₩43,474 | ₩43,641 | ₩43,407 | ₩43,641 | +0.38% | 900 |
|---|
| 2026.09.11 | ₩43,889 | ₩43,889 | ₩43,802 | ₩43,802 | -0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩43,407 | ₩43,407 | ₩43,373 | ₩43,373 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩43,594 | ₩43,594 | ₩43,576 | ₩43,576 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩43,902 | ₩43,942 | ₩43,755 | ₩43,755 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩44,357 | ₩44,357 | ₩44,197 | ₩44,277 | -0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩44,264 | ₩44,571 | ₩44,264 | ₩44,511 | +0.56% | 1.3천 |
|---|
| 2026.09.02 | ₩44,049 | ₩44,049 | ₩44,048 | ₩44,048 | -0.00% | 300 |
|---|
| 2026.09.01 | ₩43,814 | ₩43,814 | ₩43,814 | ₩43,814 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩44,170 | ₩44,170 | ₩44,119 | ₩44,119 | -0.12% | 100 |
|---|
| 2026.08.28 | ₩44,397 | ₩44,397 | ₩44,237 | ₩44,277 | -0.27% | 1.6천 |
|---|
| 2026.08.27 | ₩44,156 | ₩44,304 | ₩44,156 | ₩44,304 | +0.33% | 6.4천 |
|---|
| 2026.08.26 | ₩44,063 | ₩44,063 | ₩43,875 | ₩43,969 | -0.21% | 9.5천 |
|---|
| 2026.08.25 | ₩43,916 | ₩44,063 | ₩43,916 | ₩44,049 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩43,982 | ₩43,982 | ₩43,873 | ₩43,873 | -0.25% | 1천 |
|---|
| 2026.08.21 | ₩44,049 | ₩44,063 | ₩44,009 | ₩44,009 | -0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩43,715 | ₩43,715 | ₩43,661 | ₩43,661 | -0.12% | 400 |
|---|
| 2026.08.19 | ₩44,036 | ₩44,250 | ₩44,036 | ₩44,116 | +0.18% | 6.3천 |
|---|
| 2026.08.18 | ₩43,835 | ₩43,956 | ₩43,835 | ₩43,835 | 0.00% | 2.9천 |
|---|
| 2026.08.17 | ₩44,301 | ₩44,317 | ₩44,256 | ₩44,256 | -0.10% | 900 |
|---|
| 2026.08.14 | ₩44,759 | ₩44,759 | ₩44,553 | ₩44,553 | -0.46% | 400 |
|---|
| 2026.08.13 | ₩44,960 | ₩44,960 | ₩44,772 | ₩44,799 | -0.36% | 8천 |
|---|
| 2026.08.12 | ₩44,732 | ₩44,745 | ₩44,636 | ₩44,636 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩44,852 | ₩45,026 | ₩44,678 | ₩44,678 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩44,960 | ₩45,080 | ₩44,893 | ₩44,907 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩44,759 | ₩44,879 | ₩44,692 | ₩44,863 | +0.23% | 6.6천 |
|---|
| 2026.08.06 | ₩44,692 | ₩44,692 | ₩44,424 | ₩44,484 | -0.46% | 4.6천 |
|---|
| 2026.08.05 | ₩44,772 | ₩44,772 | ₩44,424 | ₩44,436 | -0.75% | 8.9천 |
|---|
| 2026.08.04 | ₩44,483 | ₩44,483 | ₩44,377 | ₩44,377 | -0.24% | 1.6천 |
|---|
| 2026.08.03 | ₩43,594 | ₩43,594 | ₩43,535 | ₩43,535 | -0.14% | 200 |
|---|
| 2026.07.31 | ₩42,055 | ₩42,672 | ₩42,055 | ₩42,672 | +1.47% | 700 |
|---|
| 2026.07.30 | ₩41,787 | ₩41,842 | ₩41,787 | ₩41,842 | +0.13% | 1.3천 |
|---|
| 2026.07.29 | ₩40,903 | ₩40,903 | ₩40,903 | ₩40,903 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩41,185 | ₩41,576 | ₩41,185 | ₩41,576 | +0.95% | 400 |
|---|
| 2026.07.27 | ₩41,312 | ₩41,439 | ₩41,312 | ₩41,378 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩41,426 | ₩41,426 | ₩41,343 | ₩41,343 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩41,212 | ₩41,399 | ₩41,185 | ₩41,367 | +0.38% | 1.6천 |
|---|
| 2026.07.22 | ₩42,316 | ₩42,316 | ₩42,316 | ₩42,316 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,486 | ₩42,486 | ₩42,486 | ₩42,486 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,537 | ₩42,537 | ₩42,149 | ₩42,149 | -0.91% | 1.5만 |
|---|
| 2026.07.17 | ₩42,229 | ₩42,390 | ₩42,122 | ₩42,176 | -0.13% | 7.6천 |
|---|
| 2026.07.16 | ₩43,072 | ₩43,112 | ₩42,764 | ₩42,831 | -0.56% | 1.6만 |
|---|
| 2026.07.15 | ₩43,206 | ₩43,233 | ₩43,166 | ₩43,197 | -0.02% | 7.6천 |
|---|
| 2026.07.14 | ₩42,805 | ₩42,805 | ₩42,786 | ₩42,786 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩42,764 | ₩42,764 | ₩42,698 | ₩42,698 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩43,139 | ₩43,145 | ₩43,139 | ₩43,145 | +0.01% | 900 |
|---|
| 2026.07.09 | ₩42,537 | ₩43,029 | ₩42,537 | ₩43,029 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩42,564 | ₩42,625 | ₩42,564 | ₩42,625 | +0.14% | 600 |
|---|
| 2026.07.07 | ₩42,872 | ₩42,872 | ₩42,735 | ₩42,735 | -0.32% | 300 |
|---|
| 2026.07.06 | ₩43,059 | ₩43,153 | ₩43,059 | ₩43,070 | +0.02% | 1.5천 |
|---|
| 2026.07.02 | ₩42,644 | ₩42,644 | ₩42,530 | ₩42,530 | -0.27% | 300 |
|---|
| 2026.07.01 | ₩42,791 | ₩42,845 | ₩42,746 | ₩42,746 | -0.11% | 700 |
|---|
| 2026.06.30 | ₩42,698 | ₩42,795 | ₩42,671 | ₩42,795 | +0.23% | 9.1만 |
|---|
| 2026.06.29 | ₩42,146 | ₩42,146 | ₩42,146 | ₩42,146 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩41,372 | ₩41,372 | ₩41,082 | ₩41,082 | -0.70% | 500 |
|---|
| 2026.06.24 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,363 | ₩41,363 | ₩41,363 | ₩41,363 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,031 | ₩42,031 | ₩42,031 | ₩42,031 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,229 | ₩42,497 | ₩42,229 | ₩42,497 | +0.63% | 600 |
|---|
| 2026.06.17 | ₩42,336 | ₩42,403 | ₩41,801 | ₩41,801 | -1.26% | 900 |
|---|
| 2026.06.16 | ₩42,644 | ₩42,671 | ₩42,402 | ₩42,402 | -0.57% | 500 |
|---|
| 2026.06.15 | ₩42,751 | ₩42,751 | ₩42,692 | ₩42,692 | -0.14% | 500 |
|---|
| 2026.06.12 | ₩41,683 | ₩41,683 | ₩41,683 | ₩41,683 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,078 | ₩41,667 | ₩41,078 | ₩41,667 | +1.43% | 500 |
|---|
| 2026.06.10 | ₩40,971 | ₩40,971 | ₩40,940 | ₩40,940 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩41,145 | ₩41,823 | ₩41,145 | ₩41,823 | +1.65% | 300 |
|---|
| 2026.06.08 | ₩42,323 | ₩42,336 | ₩42,111 | ₩42,111 | -0.50% | 1.7천 |
|---|
| 2026.06.05 | ₩42,865 | ₩42,865 | ₩42,030 | ₩42,030 | -1.95% | 400 |
|---|
| 2026.06.04 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,375 | ₩43,375 | ₩43,375 | ₩43,375 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,742 | ₩43,742 | ₩43,679 | ₩43,679 | -0.14% | 700 |
|---|
| 2026.06.01 | ₩43,514 | ₩43,593 | ₩43,514 | ₩43,593 | +0.18% | 200 |
|---|
| 2026.05.29 | ₩43,527 | ₩43,620 | ₩43,527 | ₩43,620 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩43,166 | ₩43,407 | ₩43,166 | ₩43,407 | +0.56% | 3.5천 |
|---|
| 2026.05.27 | ₩42,876 | ₩42,876 | ₩42,876 | ₩42,876 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,738 | ₩42,882 | ₩42,738 | ₩42,882 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩42,604 | ₩42,604 | ₩42,573 | ₩42,573 | -0.07% | 300 |
|---|
| 2026.05.21 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,062 | ₩42,193 | ₩42,062 | ₩42,193 | +0.31% | 200 |
|---|
| 2026.05.19 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,881 | ₩42,019 | ₩41,881 | ₩42,019 | +0.33% | 200 |
|---|
| 2026.05.15 | ₩42,265 | ₩42,265 | ₩42,265 | ₩42,265 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,445 | ₩42,445 | ₩42,445 | ₩42,445 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,034 | ₩42,034 | ₩42,034 | ₩42,034 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩42,109 | ₩42,131 | ₩42,109 | ₩42,131 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩42,269 | ₩42,269 | ₩42,254 | ₩42,254 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,028 | ₩42,028 | ₩41,948 | ₩41,968 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩41,908 | ₩42,105 | ₩41,908 | ₩42,105 | +0.47% | 2.1천 |
|---|
| 2026.05.05 | ₩41,362 | ₩41,362 | ₩41,362 | ₩41,362 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,326 | ₩41,372 | ₩41,118 | ₩41,161 | -0.40% | 900 |
|---|
| 2026.05.01 | ₩41,319 | ₩41,319 | ₩41,284 | ₩41,284 | -0.08% | 200 |
|---|
| 2026.04.30 | ₩41,091 | ₩41,103 | ₩40,556 | ₩41,103 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩40,636 | ₩40,636 | ₩40,622 | ₩40,622 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩40,904 | ₩40,904 | ₩40,676 | ₩40,792 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩41,051 | ₩41,198 | ₩41,051 | ₩41,164 | +0.27% | 3.5천 |
|---|
| 2026.04.24 | ₩41,253 | ₩41,279 | ₩41,253 | ₩41,279 | +0.06% | 100 |
|---|
| 2026.04.23 | ₩40,984 | ₩40,984 | ₩40,783 | ₩40,836 | -0.36% | 3.8천 |
|---|
| 2026.04.22 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,676 | ₩40,770 | ₩40,516 | ₩40,516 | -0.39% | 2천 |
|---|
| 2026.04.20 | ₩40,703 | ₩40,717 | ₩40,696 | ₩40,696 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩40,917 | ₩40,917 | ₩40,872 | ₩40,872 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩40,514 | ₩40,514 | ₩40,514 | ₩40,514 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,181 | ₩40,509 | ₩40,168 | ₩40,509 | +0.82% | 2.4만 |
|---|
| 2026.04.14 | ₩39,512 | ₩39,900 | ₩39,512 | ₩39,841 | +0.83% | 2.5천 |
|---|
| 2026.04.13 | ₩38,649 | ₩39,025 | ₩38,649 | ₩39,025 | +0.97% | 400 |
|---|
| 2026.04.10 | ₩38,709 | ₩38,709 | ₩38,532 | ₩38,532 | -0.46% | 600 |
|---|
| 2026.04.09 | ₩38,388 | ₩38,496 | ₩38,388 | ₩38,496 | +0.28% | 900 |
|---|
| 2026.04.08 | ₩38,381 | ₩38,381 | ₩38,179 | ₩38,179 | -0.53% | 500 |
|---|
| 2026.04.07 | ₩36,929 | ₩37,155 | ₩36,929 | ₩37,155 | +0.61% | 700 |
|---|
| 2026.04.06 | ₩37,063 | ₩37,116 | ₩37,063 | ₩37,109 | +0.13% | 1.6천 |
|---|
| 2026.04.02 | ₩36,902 | ₩36,963 | ₩36,862 | ₩36,963 | +0.17% | 1.1천 |
|---|
| 2026.04.01 | ₩37,143 | ₩37,143 | ₩37,022 | ₩37,056 | -0.23% | 1.4천 |
|---|
| 2026.03.31 | ₩36,447 | ₩36,601 | ₩36,437 | ₩36,601 | +0.42% | 1.2천 |
|---|
| 2026.03.30 | ₩35,577 | ₩35,577 | ₩35,135 | ₩35,284 | -0.82% | 3.4천 |
|---|
| 2026.03.27 | ₩35,885 | ₩35,885 | ₩35,505 | ₩35,505 | -1.06% | 2.2천 |
|---|
| 2026.03.26 | ₩36,848 | ₩36,862 | ₩36,328 | ₩36,328 | -1.41% | 5.6천 |
|---|
| 2026.03.25 | ₩37,357 | ₩37,357 | ₩37,116 | ₩37,151 | -0.55% | 2.8천 |
|---|
| 2026.03.24 | ₩37,089 | ₩37,089 | ₩36,870 | ₩36,870 | -0.59% | 1.6천 |
|---|
| 2026.03.23 | ₩37,625 | ₩37,718 | ₩37,297 | ₩37,380 | -0.65% | 2.9천 |
|---|
| 2026.03.20 | ₩37,183 | ₩37,196 | ₩36,795 | ₩36,862 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩37,384 | ₩37,539 | ₩37,330 | ₩37,539 | +0.42% | 6.8천 |
|---|
| 2026.03.18 | ₩38,120 | ₩38,120 | ₩37,792 | ₩37,792 | -0.86% | 2.3천 |
|---|
| 2026.03.17 | ₩38,388 | ₩38,388 | ₩38,347 | ₩38,358 | -0.08% | 6.5천 |
|---|
| 2026.03.16 | ₩38,214 | ₩38,281 | ₩38,214 | ₩38,250 | +0.09% | 1.7천 |
|---|
| 2026.03.13 | ₩37,772 | ₩37,773 | ₩37,772 | ₩37,773 | +0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩38,147 | ₩38,227 | ₩38,097 | ₩38,097 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩38,722 | ₩38,896 | ₩38,709 | ₩38,848 | +0.32% | 3.5천 |
|---|
| 2026.03.10 | ₩39,057 | ₩39,084 | ₩38,788 | ₩38,788 | -0.69% | 1.8천 |
|---|
| 2026.03.09 | ₩38,361 | ₩38,841 | ₩38,254 | ₩38,841 | +1.25% | 500 |
|---|
| 2026.03.06 | ₩38,716 | ₩38,716 | ₩38,505 | ₩38,505 | -0.54% | 500 |
|---|
| 2026.03.05 | ₩38,642 | ₩38,978 | ₩38,642 | ₩38,978 | +0.87% | 1.3천 |
|---|
| 2026.03.04 | ₩39,110 | ₩39,110 | ₩39,033 | ₩39,033 | -0.20% | 1.4천 |
|---|
| 2026.03.03 | ₩38,368 | ₩38,535 | ₩38,321 | ₩38,523 | +0.40% | 2.5천 |
|---|
| 2026.03.02 | ₩38,942 | ₩38,942 | ₩38,942 | ₩38,942 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,736 | ₩38,853 | ₩38,669 | ₩38,853 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩38,843 | ₩38,843 | ₩38,812 | ₩38,812 | -0.08% | 300 |
|---|
| 2026.02.25 | ₩39,191 | ₩39,200 | ₩39,191 | ₩39,200 | +0.02% | 500 |
|---|
| 2026.02.24 | ₩38,682 | ₩38,682 | ₩38,657 | ₩38,657 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩38,428 | ₩38,428 | ₩38,160 | ₩38,215 | -0.55% | 4.6천 |
|---|
| 2026.02.20 | ₩38,655 | ₩38,762 | ₩38,655 | ₩38,746 | +0.24% | 500 |
|---|
| 2026.02.19 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩38,843 | ₩38,843 | ₩38,629 | ₩38,629 | -0.55% | 5.8천 |
|---|
| 2026.02.17 | ₩38,401 | ₩38,441 | ₩38,401 | ₩38,441 | +0.10% | 800 |
|---|
| 2026.02.13 | ₩38,508 | ₩38,508 | ₩38,339 | ₩38,339 | -0.44% | 100 |
|---|
| 2026.02.12 | ₩38,602 | ₩38,602 | ₩38,342 | ₩38,342 | -0.67% | 2.6천 |
|---|
| 2026.02.11 | ₩39,151 | ₩39,151 | ₩39,043 | ₩39,082 | -0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩39,167 | ₩39,167 | ₩39,167 | ₩39,167 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,378 | ₩39,499 | ₩39,378 | ₩39,409 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩39,148 | ₩39,148 | ₩39,148 | ₩39,148 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,655 | ₩38,655 | ₩38,442 | ₩38,442 | -0.55% | 300 |
|---|
| 2026.02.04 | ₩39,338 | ₩39,338 | ₩39,110 | ₩39,110 | -0.58% | 700 |
|---|
| 2026.02.03 | ₩40,007 | ₩40,007 | ₩39,512 | ₩39,788 | -0.55% | 700 |
|---|
| 2026.02.02 | ₩40,690 | ₩40,717 | ₩40,592 | ₩40,592 | -0.24% | 500 |
|---|
| 2026.01.30 | ₩40,502 | ₩40,502 | ₩40,382 | ₩40,387 | -0.28% | 1.9천 |
|---|
| 2026.01.29 | ₩40,395 | ₩40,683 | ₩40,328 | ₩40,683 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩41,065 | ₩41,065 | ₩40,957 | ₩41,050 | -0.04% | 1천 |
|---|
| 2026.01.27 | ₩41,152 | ₩41,152 | ₩41,133 | ₩41,133 | -0.05% | 200 |
|---|
| 2026.01.26 | ₩40,783 | ₩40,904 | ₩40,783 | ₩40,802 | +0.05% | 1.5천 |
|---|
| 2026.01.23 | ₩40,690 | ₩40,690 | ₩40,581 | ₩40,581 | -0.27% | 1.6천 |
|---|
| 2026.01.22 | ₩40,342 | ₩40,435 | ₩40,302 | ₩40,334 | -0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩39,954 | ₩40,101 | ₩39,619 | ₩40,000 | +0.12% | 2.8천 |
|---|
| 2026.01.20 | ₩40,007 | ₩40,007 | ₩39,592 | ₩39,615 | -0.98% | 1.7천 |
|---|
| 2026.01.16 | ₩40,623 | ₩40,623 | ₩40,505 | ₩40,505 | -0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩40,556 | ₩40,556 | ₩40,441 | ₩40,441 | -0.28% | 500 |
|---|
| 2026.01.14 | ₩40,328 | ₩40,568 | ₩40,328 | ₩40,568 | +0.59% | 1천 |
|---|
| 2026.01.13 | ₩41,239 | ₩41,239 | ₩41,011 | ₩41,082 | -0.38% | 1.2천 |
|---|
| 2026.01.12 | ₩41,105 | ₩41,158 | ₩41,105 | ₩41,158 | +0.13% | 9.2천 |
|---|
| 2026.01.09 | ₩41,145 | ₩41,145 | ₩41,099 | ₩41,099 | -0.11% | 600 |
|---|
| 2026.01.08 | ₩40,971 | ₩40,971 | ₩40,824 | ₩40,919 | -0.13% | 700 |
|---|
| 2026.01.07 | ₩41,239 | ₩41,479 | ₩41,239 | ₩41,275 | +0.09% | 1.1천 |
|---|
| 2026.01.06 | ₩40,853 | ₩40,957 | ₩40,852 | ₩40,957 | +0.26% | 2.1천 |
|---|
| 2026.01.05 | ₩40,717 | ₩40,717 | ₩40,567 | ₩40,567 | -0.37% | 2.5천 |
|---|
| 2026.01.02 | ₩41,065 | ₩41,065 | ₩40,435 | ₩40,560 | -1.23% | 4.1천 |
|---|
| 2025.12.31 | ₩40,743 | ₩40,743 | ₩40,683 | ₩40,683 | -0.15% | 300 |
|---|
| 2025.12.30 | ₩40,931 | ₩40,998 | ₩40,931 | ₩40,948 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩40,864 | ₩40,998 | ₩40,864 | ₩40,998 | +0.33% | 2.5천 |
|---|
| 2025.12.26 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,078 | ₩41,185 | ₩41,078 | ₩41,174 | +0.23% | 4.4천 |
|---|
| 2025.12.23 | ₩41,038 | ₩41,074 | ₩41,038 | ₩41,074 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,409 | ₩40,583 | ₩40,409 | ₩40,583 | +0.43% | 3.3천 |
|---|
| 2025.12.18 | ₩40,074 | ₩40,248 | ₩39,954 | ₩40,034 | -0.10% | 9.9천 |
|---|
| 2025.12.17 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩39,964 | ₩40,208 | ₩39,913 | ₩40,208 | +0.61% | 3.2천 |
|---|
| 2025.12.15 | ₩40,195 | ₩40,195 | ₩40,121 | ₩40,121 | -0.18% | 1.6천 |
|---|
| 2025.12.12 | ₩40,650 | ₩40,650 | ₩40,074 | ₩40,205 | -1.09% | 1만 |
|---|
| 2025.12.11 | ₩40,636 | ₩40,812 | ₩40,636 | ₩40,812 | +0.43% | 900 |
|---|
| 2025.12.10 | ₩40,810 | ₩41,023 | ₩40,738 | ₩41,023 | +0.52% | 700 |
|---|
| 2025.12.09 | ₩40,984 | ₩40,984 | ₩40,892 | ₩40,892 | -0.23% | 600 |
|---|
| 2025.12.08 | ₩41,105 | ₩41,105 | ₩40,837 | ₩40,911 | -0.47% | 6.4천 |
|---|
| 2025.12.05 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,319 | ₩41,319 | ₩40,850 | ₩40,992 | -0.79% | 400 |
|---|
| 2025.12.03 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,065 | ₩41,065 | ₩41,057 | ₩41,057 | -0.02% | 300 |
|---|
| 2025.12.01 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,877 | ₩40,979 | ₩40,877 | ₩40,979 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩40,858 | ₩40,858 | ₩40,836 | ₩40,836 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩40,047 | ₩40,599 | ₩40,047 | ₩40,599 | +1.38% | 600 |
|---|
| 2025.11.24 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,849 | ₩39,242 | ₩38,849 | ₩39,242 | +1.01% | 1.1천 |
|---|
| 2025.11.20 | ₩39,351 | ₩39,552 | ₩38,963 | ₩38,978 | -0.95% | 1만 |
|---|
| 2025.11.19 | ₩39,913 | ₩39,967 | ₩39,766 | ₩39,944 | +0.08% | 7.9천 |
|---|
| 2025.11.18 | ₩39,940 | ₩39,940 | ₩39,780 | ₩39,806 | -0.34% | 3.7천 |
|---|
| 2025.11.17 | ₩40,435 | ₩40,663 | ₩40,021 | ₩40,200 | -0.58% | 2.2만 |
|---|
| 2025.11.14 | ₩40,556 | ₩40,556 | ₩40,429 | ₩40,429 | -0.31% | 600 |
|---|
| 2025.11.13 | ₩40,877 | ₩40,877 | ₩40,425 | ₩40,425 | -1.11% | 1.1천 |
|---|
| 2025.11.12 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,188 | ₩40,212 | ₩40,188 | ₩40,212 | +0.06% | 200 |
|---|
| 2025.11.06 | ₩40,435 | ₩40,438 | ₩40,435 | ₩40,438 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩41,094 | ₩41,094 | ₩41,094 | ₩41,094 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,051 | ₩41,051 | ₩40,872 | ₩40,872 | -0.44% | 1.4천 |
|---|
| 2025.11.03 | ₩41,696 | ₩41,696 | ₩41,683 | ₩41,683 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,319 | ₩41,332 | ₩41,148 | ₩41,148 | -0.41% | 300 |
|---|
| 2025.10.29 | ₩41,747 | ₩41,783 | ₩41,720 | ₩41,783 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩41,546 | ₩41,591 | ₩41,546 | ₩41,591 | +0.11% | 1천 |
|---|
| 2025.10.27 | ₩41,332 | ₩41,332 | ₩41,326 | ₩41,328 | -0.01% | 2.2천 |
|---|
| 2025.10.24 | ₩40,730 | ₩40,730 | ₩40,651 | ₩40,651 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩39,940 | ₩40,261 | ₩39,940 | ₩40,261 | +0.80% | 200 |
|---|
| 2025.10.22 | ₩39,927 | ₩39,927 | ₩39,920 | ₩39,920 | -0.02% | 300 |
|---|
| 2025.10.21 | ₩40,261 | ₩40,275 | ₩40,261 | ₩40,270 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩40,235 | ₩40,328 | ₩40,235 | ₩40,280 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,539 | ₩39,738 | ₩39,536 | ₩39,738 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩39,606 | ₩39,606 | ₩39,511 | ₩39,511 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩39,927 | ₩39,927 | ₩39,603 | ₩39,603 | -0.81% | 300 |
|---|
| 2025.10.14 | ₩39,338 | ₩39,338 | ₩39,338 | ₩39,338 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,325 | ₩39,325 | ₩38,848 | ₩38,848 | -1.21% | 200 |
|---|