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 | ₩45,695 | ₩45,755 | ₩45,695 | ₩45,728 | +0.07% | 5천 |
| 2026.10.08 | ₩45,654 | ₩45,654 | ₩45,226 | ₩45,355 | -0.66% | 2.6천 |
| 2026.10.07 | ₩45,828 | ₩45,895 | ₩45,828 | ₩45,895 | +0.15% | 1.7천 |
| 2026.10.06 | ₩45,962 | ₩46,069 | ₩45,936 | ₩45,940 | -0.05% | 3.2천 |
| 2026.10.05 | ₩45,413 | ₩45,543 | ₩45,413 | ₩45,543 | +0.29% | 400 |
| 2026.10.02 | ₩45,360 | ₩45,360 | ₩45,119 | ₩45,186 | -0.38% | 7.6천 |
| 2026.10.01 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 100 |
| 2026.09.30 | ₩45,106 | ₩45,106 | ₩44,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,899 |
| -0.46% |
| 4.1천 |
| 2026.09.29 | ₩44,838 | ₩44,838 | ₩44,814 | ₩44,814 | -0.05% | 300 |
|---|
| 2026.09.28 | ₩44,838 | ₩44,931 | ₩44,771 | ₩44,840 | +0.01% | 800 |
|---|
| 2026.09.25 | ₩44,972 | ₩45,320 | ₩44,972 | ₩45,290 | +0.71% | 3.4천 |
|---|
| 2026.09.24 | ₩44,677 | ₩44,973 | ₩44,677 | ₩44,973 | +0.66% | 2.4천 |
|---|
| 2026.09.23 | ₩44,945 | ₩44,998 | ₩44,822 | ₩44,822 | -0.27% | 2.9천 |
|---|
| 2026.09.22 | ₩45,320 | ₩45,320 | ₩45,239 | ₩45,293 | -0.06% | 1.8천 |
|---|
| 2026.09.21 | ₩44,744 | ₩45,138 | ₩44,744 | ₩45,138 | +0.88% | 300 |
|---|
| 2026.09.18 | ₩43,914 | ₩44,061 | ₩43,914 | ₩44,061 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩43,780 | ₩43,941 | ₩43,780 | ₩43,941 | +0.37% | 800 |
|---|
| 2026.09.16 | ₩43,593 | ₩43,619 | ₩43,151 | ₩43,231 | -0.83% | 5.1천 |
|---|
| 2026.09.15 | ₩43,566 | ₩43,566 | ₩43,311 | ₩43,311 | -0.58% | 1.2만 |
|---|
| 2026.09.14 | ₩43,486 | ₩43,653 | ₩43,419 | ₩43,653 | +0.38% | 900 |
|---|
| 2026.09.11 | ₩43,901 | ₩43,901 | ₩43,814 | ₩43,814 | -0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩43,419 | ₩43,419 | ₩43,385 | ₩43,385 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩43,606 | ₩43,606 | ₩43,587 | ₩43,587 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩43,914 | ₩43,954 | ₩43,767 | ₩43,767 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩44,369 | ₩44,369 | ₩44,208 | ₩44,289 | -0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩44,275 | ₩44,583 | ₩44,275 | ₩44,523 | +0.56% | 1.3천 |
|---|
| 2026.09.02 | ₩44,061 | ₩44,061 | ₩44,060 | ₩44,060 | -0.00% | 300 |
|---|
| 2026.09.01 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩44,182 | ₩44,182 | ₩44,131 | ₩44,131 | -0.12% | 100 |
|---|
| 2026.08.28 | ₩44,409 | ₩44,409 | ₩44,249 | ₩44,289 | -0.27% | 1.6천 |
|---|
| 2026.08.27 | ₩44,168 | ₩44,316 | ₩44,168 | ₩44,316 | +0.33% | 6.4천 |
|---|
| 2026.08.26 | ₩44,075 | ₩44,075 | ₩43,887 | ₩43,981 | -0.21% | 9.5천 |
|---|
| 2026.08.25 | ₩43,927 | ₩44,075 | ₩43,927 | ₩44,061 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩43,994 | ₩43,994 | ₩43,884 | ₩43,884 | -0.25% | 1천 |
|---|
| 2026.08.21 | ₩44,061 | ₩44,075 | ₩44,021 | ₩44,021 | -0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩43,727 | ₩43,727 | ₩43,673 | ₩43,673 | -0.12% | 400 |
|---|
| 2026.08.19 | ₩44,048 | ₩44,262 | ₩44,048 | ₩44,128 | +0.18% | 6.3천 |
|---|
| 2026.08.18 | ₩43,847 | ₩43,968 | ₩43,847 | ₩43,847 | 0.00% | 2.9천 |
|---|
| 2026.08.17 | ₩44,313 | ₩44,329 | ₩44,267 | ₩44,267 | -0.10% | 900 |
|---|
| 2026.08.14 | ₩44,771 | ₩44,771 | ₩44,565 | ₩44,565 | -0.46% | 400 |
|---|
| 2026.08.13 | ₩44,972 | ₩44,972 | ₩44,784 | ₩44,811 | -0.36% | 8천 |
|---|
| 2026.08.12 | ₩44,744 | ₩44,757 | ₩44,648 | ₩44,648 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩44,865 | ₩45,039 | ₩44,690 | ₩44,690 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩44,972 | ₩45,092 | ₩44,905 | ₩44,919 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩44,771 | ₩44,891 | ₩44,704 | ₩44,875 | +0.23% | 6.6천 |
|---|
| 2026.08.06 | ₩44,704 | ₩44,704 | ₩44,436 | ₩44,496 | -0.46% | 4.6천 |
|---|
| 2026.08.05 | ₩44,784 | ₩44,784 | ₩44,436 | ₩44,448 | -0.75% | 8.9천 |
|---|
| 2026.08.04 | ₩44,495 | ₩44,495 | ₩44,389 | ₩44,389 | -0.24% | 1.6천 |
|---|
| 2026.08.03 | ₩43,606 | ₩43,606 | ₩43,547 | ₩43,547 | -0.14% | 200 |
|---|
| 2026.07.31 | ₩42,066 | ₩42,684 | ₩42,066 | ₩42,684 | +1.47% | 700 |
|---|
| 2026.07.30 | ₩41,799 | ₩41,853 | ₩41,799 | ₩41,853 | +0.13% | 1.3천 |
|---|
| 2026.07.29 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩41,196 | ₩41,587 | ₩41,196 | ₩41,587 | +0.95% | 400 |
|---|
| 2026.07.27 | ₩41,323 | ₩41,450 | ₩41,323 | ₩41,389 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩41,437 | ₩41,437 | ₩41,354 | ₩41,354 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩41,223 | ₩41,410 | ₩41,196 | ₩41,378 | +0.38% | 1.6천 |
|---|
| 2026.07.22 | ₩42,327 | ₩42,327 | ₩42,327 | ₩42,327 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,548 | ₩42,548 | ₩42,160 | ₩42,160 | -0.91% | 1.5만 |
|---|
| 2026.07.17 | ₩42,240 | ₩42,401 | ₩42,133 | ₩42,187 | -0.13% | 7.6천 |
|---|
| 2026.07.16 | ₩43,084 | ₩43,124 | ₩42,776 | ₩42,843 | -0.56% | 1.6만 |
|---|
| 2026.07.15 | ₩43,218 | ₩43,245 | ₩43,178 | ₩43,208 | -0.02% | 7.6천 |
|---|
| 2026.07.14 | ₩42,816 | ₩42,816 | ₩42,797 | ₩42,797 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩42,776 | ₩42,776 | ₩42,709 | ₩42,709 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩43,151 | ₩43,156 | ₩43,151 | ₩43,156 | +0.01% | 900 |
|---|
| 2026.07.09 | ₩42,548 | ₩43,041 | ₩42,548 | ₩43,041 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩42,575 | ₩42,637 | ₩42,575 | ₩42,637 | +0.14% | 600 |
|---|
| 2026.07.07 | ₩42,883 | ₩42,883 | ₩42,746 | ₩42,746 | -0.32% | 300 |
|---|
| 2026.07.06 | ₩43,070 | ₩43,164 | ₩43,070 | ₩43,081 | +0.02% | 1.5천 |
|---|
| 2026.07.02 | ₩42,655 | ₩42,655 | ₩42,542 | ₩42,542 | -0.27% | 300 |
|---|
| 2026.07.01 | ₩42,803 | ₩42,856 | ₩42,757 | ₩42,757 | -0.11% | 700 |
|---|
| 2026.06.30 | ₩42,709 | ₩42,807 | ₩42,682 | ₩42,807 | +0.23% | 9.1만 |
|---|
| 2026.06.29 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,345 | ₩41,345 | ₩41,345 | ₩41,345 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩41,384 | ₩41,384 | ₩41,093 | ₩41,093 | -0.70% | 500 |
|---|
| 2026.06.24 | ₩41,311 | ₩41,311 | ₩41,311 | ₩41,311 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,042 | ₩42,042 | ₩42,042 | ₩42,042 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,240 | ₩42,508 | ₩42,240 | ₩42,508 | +0.63% | 600 |
|---|
| 2026.06.17 | ₩42,348 | ₩42,414 | ₩41,812 | ₩41,812 | -1.26% | 900 |
|---|
| 2026.06.16 | ₩42,655 | ₩42,682 | ₩42,413 | ₩42,413 | -0.57% | 500 |
|---|
| 2026.06.15 | ₩42,763 | ₩42,763 | ₩42,704 | ₩42,704 | -0.14% | 500 |
|---|
| 2026.06.12 | ₩41,694 | ₩41,694 | ₩41,694 | ₩41,694 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,089 | ₩41,678 | ₩41,089 | ₩41,678 | +1.43% | 500 |
|---|
| 2026.06.10 | ₩40,982 | ₩40,982 | ₩40,951 | ₩40,951 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩41,156 | ₩41,835 | ₩41,156 | ₩41,835 | +1.65% | 300 |
|---|
| 2026.06.08 | ₩42,334 | ₩42,348 | ₩42,123 | ₩42,123 | -0.50% | 1.7천 |
|---|
| 2026.06.05 | ₩42,876 | ₩42,876 | ₩42,041 | ₩42,041 | -1.95% | 400 |
|---|
| 2026.06.04 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,386 | ₩43,386 | ₩43,386 | ₩43,386 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,753 | ₩43,753 | ₩43,690 | ₩43,690 | -0.14% | 700 |
|---|
| 2026.06.01 | ₩43,526 | ₩43,605 | ₩43,526 | ₩43,605 | +0.18% | 200 |
|---|
| 2026.05.29 | ₩43,539 | ₩43,631 | ₩43,539 | ₩43,631 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩43,178 | ₩43,419 | ₩43,178 | ₩43,419 | +0.56% | 3.5천 |
|---|
| 2026.05.27 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,749 | ₩42,894 | ₩42,749 | ₩42,894 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩42,615 | ₩42,615 | ₩42,584 | ₩42,584 | -0.07% | 300 |
|---|
| 2026.05.21 | ₩42,315 | ₩42,315 | ₩42,315 | ₩42,315 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,073 | ₩42,204 | ₩42,073 | ₩42,204 | +0.31% | 200 |
|---|
| 2026.05.19 | ₩41,595 | ₩41,595 | ₩41,595 | ₩41,595 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,892 | ₩42,030 | ₩41,892 | ₩42,030 | +0.33% | 200 |
|---|
| 2026.05.15 | ₩42,277 | ₩42,277 | ₩42,277 | ₩42,277 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,456 | ₩42,456 | ₩42,456 | ₩42,456 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩42,120 | ₩42,143 | ₩42,120 | ₩42,143 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩42,281 | ₩42,281 | ₩42,266 | ₩42,266 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,040 | ₩42,040 | ₩41,959 | ₩41,979 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩41,919 | ₩42,116 | ₩41,919 | ₩42,116 | +0.47% | 2.1천 |
|---|
| 2026.05.05 | ₩41,373 | ₩41,373 | ₩41,373 | ₩41,373 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,337 | ₩41,384 | ₩41,129 | ₩41,172 | -0.40% | 900 |
|---|
| 2026.05.01 | ₩41,330 | ₩41,330 | ₩41,295 | ₩41,295 | -0.08% | 200 |
|---|
| 2026.04.30 | ₩41,102 | ₩41,114 | ₩40,567 | ₩41,114 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩40,647 | ₩40,647 | ₩40,632 | ₩40,632 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩40,915 | ₩40,915 | ₩40,687 | ₩40,802 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩41,062 | ₩41,209 | ₩41,062 | ₩41,175 | +0.27% | 3.5천 |
|---|
| 2026.04.24 | ₩41,264 | ₩41,290 | ₩41,264 | ₩41,290 | +0.06% | 100 |
|---|
| 2026.04.23 | ₩40,995 | ₩40,995 | ₩40,794 | ₩40,847 | -0.36% | 3.8천 |
|---|
| 2026.04.22 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,687 | ₩40,781 | ₩40,527 | ₩40,527 | -0.39% | 2천 |
|---|
| 2026.04.20 | ₩40,714 | ₩40,728 | ₩40,707 | ₩40,707 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩40,928 | ₩40,928 | ₩40,883 | ₩40,883 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩40,525 | ₩40,525 | ₩40,525 | ₩40,525 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,192 | ₩40,520 | ₩40,179 | ₩40,520 | +0.82% | 2.4만 |
|---|
| 2026.04.14 | ₩39,523 | ₩39,911 | ₩39,523 | ₩39,852 | +0.83% | 2.5천 |
|---|
| 2026.04.13 | ₩38,659 | ₩39,035 | ₩38,659 | ₩39,035 | +0.97% | 400 |
|---|
| 2026.04.10 | ₩38,719 | ₩38,719 | ₩38,543 | ₩38,543 | -0.46% | 600 |
|---|
| 2026.04.09 | ₩38,398 | ₩38,506 | ₩38,398 | ₩38,506 | +0.28% | 900 |
|---|
| 2026.04.08 | ₩38,391 | ₩38,391 | ₩38,189 | ₩38,189 | -0.53% | 500 |
|---|
| 2026.04.07 | ₩36,939 | ₩37,165 | ₩36,939 | ₩37,165 | +0.61% | 700 |
|---|
| 2026.04.06 | ₩37,072 | ₩37,126 | ₩37,072 | ₩37,119 | +0.13% | 1.6천 |
|---|
| 2026.04.02 | ₩36,912 | ₩36,973 | ₩36,872 | ₩36,973 | +0.17% | 1.1천 |
|---|
| 2026.04.01 | ₩37,153 | ₩37,153 | ₩37,032 | ₩37,066 | -0.23% | 1.4천 |
|---|
| 2026.03.31 | ₩36,457 | ₩36,611 | ₩36,447 | ₩36,611 | +0.42% | 1.2천 |
|---|
| 2026.03.30 | ₩35,586 | ₩35,586 | ₩35,145 | ₩35,293 | -0.82% | 3.4천 |
|---|
| 2026.03.27 | ₩35,894 | ₩35,894 | ₩35,514 | ₩35,514 | -1.06% | 2.2천 |
|---|
| 2026.03.26 | ₩36,858 | ₩36,872 | ₩36,337 | ₩36,337 | -1.41% | 5.6천 |
|---|
| 2026.03.25 | ₩37,367 | ₩37,367 | ₩37,126 | ₩37,161 | -0.55% | 2.8천 |
|---|
| 2026.03.24 | ₩37,099 | ₩37,099 | ₩36,880 | ₩36,880 | -0.59% | 1.6천 |
|---|
| 2026.03.23 | ₩37,635 | ₩37,729 | ₩37,307 | ₩37,390 | -0.65% | 2.9천 |
|---|
| 2026.03.20 | ₩37,193 | ₩37,206 | ₩36,805 | ₩36,872 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩37,394 | ₩37,549 | ₩37,340 | ₩37,549 | +0.42% | 6.8천 |
|---|
| 2026.03.18 | ₩38,130 | ₩38,130 | ₩37,802 | ₩37,802 | -0.86% | 2.3천 |
|---|
| 2026.03.17 | ₩38,398 | ₩38,398 | ₩38,358 | ₩38,368 | -0.08% | 6.5천 |
|---|
| 2026.03.16 | ₩38,224 | ₩38,291 | ₩38,224 | ₩38,260 | +0.09% | 1.7천 |
|---|
| 2026.03.13 | ₩37,782 | ₩37,783 | ₩37,782 | ₩37,783 | +0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩38,157 | ₩38,237 | ₩38,107 | ₩38,107 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩38,733 | ₩38,907 | ₩38,719 | ₩38,858 | +0.32% | 3.5천 |
|---|
| 2026.03.10 | ₩39,067 | ₩39,094 | ₩38,798 | ₩38,798 | -0.69% | 1.8천 |
|---|
| 2026.03.09 | ₩38,371 | ₩38,852 | ₩38,264 | ₩38,852 | +1.25% | 500 |
|---|
| 2026.03.06 | ₩38,726 | ₩38,726 | ₩38,516 | ₩38,516 | -0.54% | 500 |
|---|
| 2026.03.05 | ₩38,652 | ₩38,988 | ₩38,652 | ₩38,988 | +0.87% | 1.3천 |
|---|
| 2026.03.04 | ₩39,121 | ₩39,121 | ₩39,043 | ₩39,043 | -0.20% | 1.4천 |
|---|
| 2026.03.03 | ₩38,378 | ₩38,545 | ₩38,331 | ₩38,533 | +0.40% | 2.5천 |
|---|
| 2026.03.02 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,746 | ₩38,864 | ₩38,679 | ₩38,864 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩38,853 | ₩38,853 | ₩38,822 | ₩38,822 | -0.08% | 300 |
|---|
| 2026.02.25 | ₩39,201 | ₩39,211 | ₩39,201 | ₩39,211 | +0.02% | 500 |
|---|
| 2026.02.24 | ₩38,692 | ₩38,692 | ₩38,667 | ₩38,667 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩38,438 | ₩38,438 | ₩38,170 | ₩38,225 | -0.55% | 4.6천 |
|---|
| 2026.02.20 | ₩38,666 | ₩38,773 | ₩38,666 | ₩38,757 | +0.24% | 500 |
|---|
| 2026.02.19 | ₩38,451 | ₩38,451 | ₩38,451 | ₩38,451 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩38,853 | ₩38,853 | ₩38,639 | ₩38,639 | -0.55% | 5.8천 |
|---|
| 2026.02.17 | ₩38,411 | ₩38,451 | ₩38,411 | ₩38,451 | +0.10% | 800 |
|---|
| 2026.02.13 | ₩38,518 | ₩38,518 | ₩38,350 | ₩38,350 | -0.44% | 100 |
|---|
| 2026.02.12 | ₩38,612 | ₩38,612 | ₩38,352 | ₩38,352 | -0.67% | 2.6천 |
|---|
| 2026.02.11 | ₩39,161 | ₩39,161 | ₩39,054 | ₩39,093 | -0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩39,177 | ₩39,177 | ₩39,177 | ₩39,177 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,389 | ₩39,509 | ₩39,389 | ₩39,419 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,666 | ₩38,666 | ₩38,453 | ₩38,453 | -0.55% | 300 |
|---|
| 2026.02.04 | ₩39,349 | ₩39,349 | ₩39,121 | ₩39,121 | -0.58% | 700 |
|---|
| 2026.02.03 | ₩40,018 | ₩40,018 | ₩39,523 | ₩39,798 | -0.55% | 700 |
|---|
| 2026.02.02 | ₩40,701 | ₩40,728 | ₩40,603 | ₩40,603 | -0.24% | 500 |
|---|
| 2026.01.30 | ₩40,513 | ₩40,513 | ₩40,393 | ₩40,398 | -0.28% | 1.9천 |
|---|
| 2026.01.29 | ₩40,406 | ₩40,694 | ₩40,339 | ₩40,694 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩41,076 | ₩41,076 | ₩40,969 | ₩41,061 | -0.04% | 1천 |
|---|
| 2026.01.27 | ₩41,163 | ₩41,163 | ₩41,144 | ₩41,144 | -0.05% | 200 |
|---|
| 2026.01.26 | ₩40,794 | ₩40,915 | ₩40,794 | ₩40,813 | +0.05% | 1.5천 |
|---|
| 2026.01.23 | ₩40,701 | ₩40,701 | ₩40,592 | ₩40,592 | -0.27% | 1.6천 |
|---|
| 2026.01.22 | ₩40,353 | ₩40,446 | ₩40,312 | ₩40,345 | -0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩39,964 | ₩40,112 | ₩39,630 | ₩40,011 | +0.12% | 2.8천 |
|---|
| 2026.01.20 | ₩40,018 | ₩40,018 | ₩39,603 | ₩39,626 | -0.98% | 1.7천 |
|---|
| 2026.01.16 | ₩40,634 | ₩40,634 | ₩40,516 | ₩40,516 | -0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩40,567 | ₩40,567 | ₩40,452 | ₩40,452 | -0.28% | 500 |
|---|
| 2026.01.14 | ₩40,339 | ₩40,579 | ₩40,339 | ₩40,579 | +0.59% | 1천 |
|---|
| 2026.01.13 | ₩41,250 | ₩41,250 | ₩41,022 | ₩41,093 | -0.38% | 1.2천 |
|---|
| 2026.01.12 | ₩41,116 | ₩41,169 | ₩41,116 | ₩41,169 | +0.13% | 9.2천 |
|---|
| 2026.01.09 | ₩41,156 | ₩41,156 | ₩41,110 | ₩41,110 | -0.11% | 600 |
|---|
| 2026.01.08 | ₩40,982 | ₩40,982 | ₩40,835 | ₩40,930 | -0.13% | 700 |
|---|
| 2026.01.07 | ₩41,250 | ₩41,491 | ₩41,250 | ₩41,286 | +0.09% | 1.1천 |
|---|
| 2026.01.06 | ₩40,864 | ₩40,969 | ₩40,863 | ₩40,969 | +0.26% | 2.1천 |
|---|
| 2026.01.05 | ₩40,728 | ₩40,728 | ₩40,578 | ₩40,578 | -0.37% | 2.5천 |
|---|
| 2026.01.02 | ₩41,076 | ₩41,076 | ₩40,446 | ₩40,571 | -1.23% | 4.1천 |
|---|
| 2025.12.31 | ₩40,754 | ₩40,754 | ₩40,694 | ₩40,694 | -0.15% | 300 |
|---|
| 2025.12.30 | ₩40,942 | ₩41,009 | ₩40,942 | ₩40,959 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩40,875 | ₩41,009 | ₩40,875 | ₩41,009 | +0.33% | 2.5천 |
|---|
| 2025.12.26 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,089 | ₩41,196 | ₩41,089 | ₩41,185 | +0.23% | 4.4천 |
|---|
| 2025.12.23 | ₩41,049 | ₩41,085 | ₩41,049 | ₩41,085 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩40,852 | ₩40,852 | ₩40,852 | ₩40,852 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,420 | ₩40,594 | ₩40,420 | ₩40,594 | +0.43% | 3.3천 |
|---|
| 2025.12.18 | ₩40,085 | ₩40,259 | ₩39,964 | ₩40,045 | -0.10% | 9.9천 |
|---|
| 2025.12.17 | ₩39,492 | ₩39,492 | ₩39,492 | ₩39,492 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩39,975 | ₩40,219 | ₩39,924 | ₩40,219 | +0.61% | 3.2천 |
|---|
| 2025.12.15 | ₩40,205 | ₩40,205 | ₩40,132 | ₩40,132 | -0.18% | 1.6천 |
|---|
| 2025.12.12 | ₩40,661 | ₩40,661 | ₩40,085 | ₩40,216 | -1.09% | 1만 |
|---|
| 2025.12.11 | ₩40,647 | ₩40,823 | ₩40,647 | ₩40,823 | +0.43% | 900 |
|---|
| 2025.12.10 | ₩40,821 | ₩41,034 | ₩40,749 | ₩41,034 | +0.52% | 700 |
|---|
| 2025.12.09 | ₩40,995 | ₩40,995 | ₩40,903 | ₩40,903 | -0.23% | 600 |
|---|
| 2025.12.08 | ₩41,116 | ₩41,116 | ₩40,848 | ₩40,922 | -0.47% | 6.4천 |
|---|
| 2025.12.05 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,330 | ₩41,330 | ₩40,861 | ₩41,003 | -0.79% | 400 |
|---|
| 2025.12.03 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,076 | ₩41,076 | ₩41,068 | ₩41,068 | -0.02% | 300 |
|---|
| 2025.12.01 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,888 | ₩40,990 | ₩40,888 | ₩40,990 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩40,869 | ₩40,869 | ₩40,847 | ₩40,847 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩40,058 | ₩40,610 | ₩40,058 | ₩40,610 | +1.38% | 600 |
|---|
| 2025.11.24 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,860 | ₩39,252 | ₩38,860 | ₩39,252 | +1.01% | 1.1천 |
|---|
| 2025.11.20 | ₩39,362 | ₩39,563 | ₩38,974 | ₩38,988 | -0.95% | 1만 |
|---|
| 2025.11.19 | ₩39,924 | ₩39,978 | ₩39,777 | ₩39,955 | +0.08% | 7.9천 |
|---|
| 2025.11.18 | ₩39,951 | ₩39,951 | ₩39,790 | ₩39,817 | -0.34% | 3.7천 |
|---|
| 2025.11.17 | ₩40,446 | ₩40,674 | ₩40,031 | ₩40,211 | -0.58% | 2.2만 |
|---|
| 2025.11.14 | ₩40,567 | ₩40,567 | ₩40,440 | ₩40,440 | -0.31% | 600 |
|---|
| 2025.11.13 | ₩40,888 | ₩40,888 | ₩40,436 | ₩40,436 | -1.11% | 1.1천 |
|---|
| 2025.11.12 | ₩41,236 | ₩41,236 | ₩41,236 | ₩41,236 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,199 | ₩40,223 | ₩40,199 | ₩40,223 | +0.06% | 200 |
|---|
| 2025.11.06 | ₩40,446 | ₩40,449 | ₩40,446 | ₩40,449 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,062 | ₩41,062 | ₩40,883 | ₩40,883 | -0.44% | 1.4천 |
|---|
| 2025.11.03 | ₩41,708 | ₩41,708 | ₩41,694 | ₩41,694 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,330 | ₩41,343 | ₩41,159 | ₩41,159 | -0.41% | 300 |
|---|
| 2025.10.29 | ₩41,758 | ₩41,795 | ₩41,732 | ₩41,795 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩41,558 | ₩41,602 | ₩41,558 | ₩41,602 | +0.11% | 1천 |
|---|
| 2025.10.27 | ₩41,343 | ₩41,343 | ₩41,337 | ₩41,339 | -0.01% | 2.2천 |
|---|
| 2025.10.24 | ₩40,741 | ₩40,741 | ₩40,662 | ₩40,662 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩39,951 | ₩40,272 | ₩39,951 | ₩40,272 | +0.80% | 200 |
|---|
| 2025.10.22 | ₩39,938 | ₩39,938 | ₩39,931 | ₩39,931 | -0.02% | 300 |
|---|
| 2025.10.21 | ₩40,272 | ₩40,286 | ₩40,272 | ₩40,280 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩40,246 | ₩40,339 | ₩40,246 | ₩40,291 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,549 | ₩39,749 | ₩39,547 | ₩39,749 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩39,616 | ₩39,616 | ₩39,521 | ₩39,521 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩39,938 | ₩39,938 | ₩39,614 | ₩39,614 | -0.81% | 300 |
|---|
| 2025.10.14 | ₩39,349 | ₩39,349 | ₩39,349 | ₩39,349 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,651 | ₩39,651 | ₩39,651 | ₩39,651 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,335 | ₩39,335 | ₩38,858 | ₩38,858 | -1.21% | 200 |
|---|