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 | ₩45,773 | ₩45,833 | ₩45,773 | ₩45,807 | +0.07% | 5천 |
| 2026.10.08 | ₩45,733 | ₩45,733 | ₩45,304 | ₩45,432 | -0.66% | 2.6천 |
| 2026.10.07 | ₩45,907 | ₩45,974 | ₩45,907 | ₩45,974 | +0.15% | 1.7천 |
| 2026.10.06 | ₩46,041 | ₩46,149 | ₩46,015 | ₩46,019 | -0.05% | 3.2천 |
| 2026.10.05 | ₩45,491 | ₩45,622 | ₩45,491 | ₩45,622 | +0.29% | 400 |
| 2026.10.02 | ₩45,438 | ₩45,438 | ₩45,196 | ₩45,263 | -0.38% | 7.6천 |
| 2026.10.01 | ₩44,806 | ₩44,806 | ₩44,806 | ₩44,806 | 0.00% | 100 |
| 2026.09.30 | ₩45,183 | ₩45,183 | ₩44,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,976 |
| -0.46% |
| 4.1천 |
| 2026.09.29 | ₩44,915 | ₩44,915 | ₩44,891 | ₩44,891 | -0.05% | 300 |
|---|
| 2026.09.28 | ₩44,915 | ₩45,009 | ₩44,848 | ₩44,917 | +0.01% | 800 |
|---|
| 2026.09.25 | ₩45,049 | ₩45,398 | ₩45,049 | ₩45,368 | +0.71% | 3.4천 |
|---|
| 2026.09.24 | ₩44,754 | ₩45,050 | ₩44,754 | ₩45,050 | +0.66% | 2.4천 |
|---|
| 2026.09.23 | ₩45,022 | ₩45,076 | ₩44,899 | ₩44,899 | -0.27% | 2.9천 |
|---|
| 2026.09.22 | ₩45,398 | ₩45,398 | ₩45,317 | ₩45,371 | -0.06% | 1.8천 |
|---|
| 2026.09.21 | ₩44,821 | ₩45,215 | ₩44,821 | ₩45,215 | +0.88% | 300 |
|---|
| 2026.09.18 | ₩43,989 | ₩44,137 | ₩43,989 | ₩44,137 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩43,855 | ₩44,016 | ₩43,855 | ₩44,016 | +0.37% | 800 |
|---|
| 2026.09.16 | ₩43,668 | ₩43,694 | ₩43,225 | ₩43,305 | -0.83% | 5.1천 |
|---|
| 2026.09.15 | ₩43,641 | ₩43,641 | ₩43,386 | ₩43,386 | -0.58% | 1.2만 |
|---|
| 2026.09.14 | ₩43,560 | ₩43,728 | ₩43,493 | ₩43,728 | +0.38% | 900 |
|---|
| 2026.09.11 | ₩43,976 | ₩43,976 | ₩43,889 | ₩43,889 | -0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩43,493 | ₩43,493 | ₩43,460 | ₩43,460 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩43,681 | ₩43,681 | ₩43,662 | ₩43,662 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩43,989 | ₩44,030 | ₩43,842 | ₩43,842 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩44,445 | ₩44,445 | ₩44,284 | ₩44,365 | -0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩44,351 | ₩44,660 | ₩44,351 | ₩44,600 | +0.56% | 1.3천 |
|---|
| 2026.09.02 | ₩44,137 | ₩44,137 | ₩44,136 | ₩44,136 | -0.00% | 300 |
|---|
| 2026.09.01 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩44,258 | ₩44,258 | ₩44,207 | ₩44,207 | -0.12% | 100 |
|---|
| 2026.08.28 | ₩44,486 | ₩44,486 | ₩44,325 | ₩44,365 | -0.27% | 1.6천 |
|---|
| 2026.08.27 | ₩44,244 | ₩44,392 | ₩44,244 | ₩44,392 | +0.33% | 6.4천 |
|---|
| 2026.08.26 | ₩44,150 | ₩44,150 | ₩43,963 | ₩44,056 | -0.21% | 9.5천 |
|---|
| 2026.08.25 | ₩44,003 | ₩44,150 | ₩44,003 | ₩44,137 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩44,070 | ₩44,070 | ₩43,960 | ₩43,960 | -0.25% | 1천 |
|---|
| 2026.08.21 | ₩44,137 | ₩44,150 | ₩44,097 | ₩44,097 | -0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩43,802 | ₩43,802 | ₩43,748 | ₩43,748 | -0.12% | 400 |
|---|
| 2026.08.19 | ₩44,124 | ₩44,338 | ₩44,124 | ₩44,204 | +0.18% | 6.3천 |
|---|
| 2026.08.18 | ₩43,922 | ₩44,043 | ₩43,922 | ₩43,922 | 0.00% | 2.9천 |
|---|
| 2026.08.17 | ₩44,389 | ₩44,405 | ₩44,343 | ₩44,343 | -0.10% | 900 |
|---|
| 2026.08.14 | ₩44,848 | ₩44,848 | ₩44,641 | ₩44,641 | -0.46% | 400 |
|---|
| 2026.08.13 | ₩45,049 | ₩45,049 | ₩44,861 | ₩44,888 | -0.36% | 8천 |
|---|
| 2026.08.12 | ₩44,821 | ₩44,834 | ₩44,724 | ₩44,724 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩44,942 | ₩45,116 | ₩44,767 | ₩44,767 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩45,049 | ₩45,170 | ₩44,982 | ₩44,997 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩44,848 | ₩44,968 | ₩44,781 | ₩44,952 | +0.23% | 6.6천 |
|---|
| 2026.08.06 | ₩44,781 | ₩44,781 | ₩44,512 | ₩44,573 | -0.46% | 4.6천 |
|---|
| 2026.08.05 | ₩44,861 | ₩44,861 | ₩44,512 | ₩44,525 | -0.75% | 8.9천 |
|---|
| 2026.08.04 | ₩44,571 | ₩44,571 | ₩44,465 | ₩44,465 | -0.24% | 1.6천 |
|---|
| 2026.08.03 | ₩43,681 | ₩43,681 | ₩43,622 | ₩43,622 | -0.14% | 200 |
|---|
| 2026.07.31 | ₩42,139 | ₩42,757 | ₩42,139 | ₩42,757 | +1.47% | 700 |
|---|
| 2026.07.30 | ₩41,870 | ₩41,925 | ₩41,870 | ₩41,925 | +0.13% | 1.3천 |
|---|
| 2026.07.29 | ₩40,984 | ₩40,984 | ₩40,984 | ₩40,984 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩41,267 | ₩41,658 | ₩41,267 | ₩41,658 | +0.95% | 400 |
|---|
| 2026.07.27 | ₩41,394 | ₩41,522 | ₩41,394 | ₩41,460 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩41,508 | ₩41,508 | ₩41,425 | ₩41,425 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩41,294 | ₩41,481 | ₩41,267 | ₩41,449 | +0.38% | 1.6천 |
|---|
| 2026.07.22 | ₩42,400 | ₩42,400 | ₩42,400 | ₩42,400 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,570 | ₩42,570 | ₩42,570 | ₩42,570 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,621 | ₩42,621 | ₩42,232 | ₩42,232 | -0.91% | 1.5만 |
|---|
| 2026.07.17 | ₩42,313 | ₩42,474 | ₩42,206 | ₩42,259 | -0.13% | 7.6천 |
|---|
| 2026.07.16 | ₩43,158 | ₩43,198 | ₩42,849 | ₩42,916 | -0.56% | 1.6만 |
|---|
| 2026.07.15 | ₩43,292 | ₩43,319 | ₩43,252 | ₩43,283 | -0.02% | 7.6천 |
|---|
| 2026.07.14 | ₩42,890 | ₩42,890 | ₩42,871 | ₩42,871 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩42,849 | ₩42,849 | ₩42,782 | ₩42,782 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩43,225 | ₩43,230 | ₩43,225 | ₩43,230 | +0.01% | 900 |
|---|
| 2026.07.09 | ₩42,621 | ₩43,115 | ₩42,621 | ₩43,115 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩42,648 | ₩42,710 | ₩42,648 | ₩42,710 | +0.14% | 600 |
|---|
| 2026.07.07 | ₩42,957 | ₩42,957 | ₩42,820 | ₩42,820 | -0.32% | 300 |
|---|
| 2026.07.06 | ₩43,144 | ₩43,238 | ₩43,144 | ₩43,155 | +0.02% | 1.5천 |
|---|
| 2026.07.02 | ₩42,729 | ₩42,729 | ₩42,615 | ₩42,615 | -0.27% | 300 |
|---|
| 2026.07.01 | ₩42,876 | ₩42,930 | ₩42,831 | ₩42,831 | -0.11% | 700 |
|---|
| 2026.06.30 | ₩42,782 | ₩42,880 | ₩42,756 | ₩42,880 | +0.23% | 9.1만 |
|---|
| 2026.06.29 | ₩42,230 | ₩42,230 | ₩42,230 | ₩42,230 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩41,455 | ₩41,455 | ₩41,164 | ₩41,164 | -0.70% | 500 |
|---|
| 2026.06.24 | ₩41,382 | ₩41,382 | ₩41,382 | ₩41,382 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,445 | ₩41,445 | ₩41,445 | ₩41,445 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,114 | ₩42,114 | ₩42,114 | ₩42,114 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,313 | ₩42,581 | ₩42,313 | ₩42,581 | +0.63% | 600 |
|---|
| 2026.06.17 | ₩42,420 | ₩42,487 | ₩41,884 | ₩41,884 | -1.26% | 900 |
|---|
| 2026.06.16 | ₩42,729 | ₩42,756 | ₩42,486 | ₩42,486 | -0.57% | 500 |
|---|
| 2026.06.15 | ₩42,836 | ₩42,836 | ₩42,777 | ₩42,777 | -0.14% | 500 |
|---|
| 2026.06.12 | ₩41,766 | ₩41,766 | ₩41,766 | ₩41,766 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,160 | ₩41,750 | ₩41,160 | ₩41,750 | +1.43% | 500 |
|---|
| 2026.06.10 | ₩41,052 | ₩41,052 | ₩41,021 | ₩41,021 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩41,227 | ₩41,907 | ₩41,227 | ₩41,907 | +1.65% | 300 |
|---|
| 2026.06.08 | ₩42,407 | ₩42,420 | ₩42,195 | ₩42,195 | -0.50% | 1.7천 |
|---|
| 2026.06.05 | ₩42,950 | ₩42,950 | ₩42,113 | ₩42,113 | -1.95% | 400 |
|---|
| 2026.06.04 | ₩43,567 | ₩43,567 | ₩43,567 | ₩43,567 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,461 | ₩43,461 | ₩43,461 | ₩43,461 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,828 | ₩43,828 | ₩43,765 | ₩43,765 | -0.14% | 700 |
|---|
| 2026.06.01 | ₩43,600 | ₩43,680 | ₩43,600 | ₩43,680 | +0.18% | 200 |
|---|
| 2026.05.29 | ₩43,614 | ₩43,706 | ₩43,614 | ₩43,706 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩43,252 | ₩43,493 | ₩43,252 | ₩43,493 | +0.56% | 3.5천 |
|---|
| 2026.05.27 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,823 | ₩42,967 | ₩42,823 | ₩42,967 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩42,688 | ₩42,688 | ₩42,658 | ₩42,658 | -0.07% | 300 |
|---|
| 2026.05.21 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,145 | ₩42,277 | ₩42,145 | ₩42,277 | +0.31% | 200 |
|---|
| 2026.05.19 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,964 | ₩42,102 | ₩41,964 | ₩42,102 | +0.33% | 200 |
|---|
| 2026.05.15 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,939 | ₩42,939 | ₩42,939 | ₩42,939 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,529 | ₩42,529 | ₩42,529 | ₩42,529 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩42,192 | ₩42,215 | ₩42,192 | ₩42,215 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩42,353 | ₩42,353 | ₩42,338 | ₩42,338 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,112 | ₩42,112 | ₩42,031 | ₩42,051 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩41,991 | ₩42,188 | ₩41,991 | ₩42,188 | +0.47% | 2.1천 |
|---|
| 2026.05.05 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,408 | ₩41,455 | ₩41,200 | ₩41,243 | -0.40% | 900 |
|---|
| 2026.05.01 | ₩41,401 | ₩41,401 | ₩41,366 | ₩41,366 | -0.08% | 200 |
|---|
| 2026.04.30 | ₩41,173 | ₩41,185 | ₩40,637 | ₩41,185 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩40,717 | ₩40,717 | ₩40,702 | ₩40,702 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩40,985 | ₩40,985 | ₩40,757 | ₩40,873 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩41,133 | ₩41,280 | ₩41,133 | ₩41,245 | +0.27% | 3.5천 |
|---|
| 2026.04.24 | ₩41,335 | ₩41,361 | ₩41,335 | ₩41,361 | +0.06% | 100 |
|---|
| 2026.04.23 | ₩41,066 | ₩41,066 | ₩40,865 | ₩40,917 | -0.36% | 3.8천 |
|---|
| 2026.04.22 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,757 | ₩40,851 | ₩40,596 | ₩40,596 | -0.39% | 2천 |
|---|
| 2026.04.20 | ₩40,784 | ₩40,797 | ₩40,777 | ₩40,777 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩40,999 | ₩40,999 | ₩40,953 | ₩40,953 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩40,595 | ₩40,595 | ₩40,595 | ₩40,595 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,261 | ₩40,590 | ₩40,248 | ₩40,590 | +0.82% | 2.4만 |
|---|
| 2026.04.14 | ₩39,590 | ₩39,979 | ₩39,590 | ₩39,920 | +0.83% | 2.5천 |
|---|
| 2026.04.13 | ₩38,725 | ₩39,102 | ₩38,725 | ₩39,102 | +0.97% | 400 |
|---|
| 2026.04.10 | ₩38,786 | ₩38,786 | ₩38,609 | ₩38,609 | -0.46% | 600 |
|---|
| 2026.04.09 | ₩38,464 | ₩38,573 | ₩38,464 | ₩38,573 | +0.28% | 900 |
|---|
| 2026.04.08 | ₩38,457 | ₩38,457 | ₩38,255 | ₩38,255 | -0.53% | 500 |
|---|
| 2026.04.07 | ₩37,002 | ₩37,229 | ₩37,002 | ₩37,229 | +0.61% | 700 |
|---|
| 2026.04.06 | ₩37,136 | ₩37,190 | ₩37,136 | ₩37,183 | +0.13% | 1.6천 |
|---|
| 2026.04.02 | ₩36,975 | ₩37,037 | ₩36,935 | ₩37,037 | +0.17% | 1.1천 |
|---|
| 2026.04.01 | ₩37,217 | ₩37,217 | ₩37,096 | ₩37,129 | -0.23% | 1.4천 |
|---|
| 2026.03.31 | ₩36,519 | ₩36,673 | ₩36,510 | ₩36,673 | +0.42% | 1.2천 |
|---|
| 2026.03.30 | ₩35,648 | ₩35,648 | ₩35,205 | ₩35,354 | -0.82% | 3.4천 |
|---|
| 2026.03.27 | ₩35,956 | ₩35,956 | ₩35,575 | ₩35,575 | -1.06% | 2.2천 |
|---|
| 2026.03.26 | ₩36,922 | ₩36,935 | ₩36,400 | ₩36,400 | -1.41% | 5.6천 |
|---|
| 2026.03.25 | ₩37,431 | ₩37,431 | ₩37,190 | ₩37,225 | -0.55% | 2.8천 |
|---|
| 2026.03.24 | ₩37,163 | ₩37,163 | ₩36,943 | ₩36,943 | -0.59% | 1.6천 |
|---|
| 2026.03.23 | ₩37,699 | ₩37,793 | ₩37,371 | ₩37,454 | -0.65% | 2.9천 |
|---|
| 2026.03.20 | ₩37,257 | ₩37,270 | ₩36,868 | ₩36,935 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩37,458 | ₩37,614 | ₩37,404 | ₩37,614 | +0.42% | 6.8천 |
|---|
| 2026.03.18 | ₩38,196 | ₩38,196 | ₩37,867 | ₩37,867 | -0.86% | 2.3천 |
|---|
| 2026.03.17 | ₩38,464 | ₩38,464 | ₩38,424 | ₩38,434 | -0.08% | 6.5천 |
|---|
| 2026.03.16 | ₩38,290 | ₩38,357 | ₩38,290 | ₩38,326 | +0.09% | 1.7천 |
|---|
| 2026.03.13 | ₩37,847 | ₩37,848 | ₩37,847 | ₩37,848 | +0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩38,222 | ₩38,303 | ₩38,173 | ₩38,173 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩38,799 | ₩38,974 | ₩38,786 | ₩38,925 | +0.32% | 3.5천 |
|---|
| 2026.03.10 | ₩39,134 | ₩39,161 | ₩38,865 | ₩38,865 | -0.69% | 1.8천 |
|---|
| 2026.03.09 | ₩38,437 | ₩38,919 | ₩38,330 | ₩38,919 | +1.25% | 500 |
|---|
| 2026.03.06 | ₩38,792 | ₩38,792 | ₩38,582 | ₩38,582 | -0.54% | 500 |
|---|
| 2026.03.05 | ₩38,719 | ₩39,055 | ₩38,719 | ₩39,055 | +0.87% | 1.3천 |
|---|
| 2026.03.04 | ₩39,188 | ₩39,188 | ₩39,110 | ₩39,110 | -0.20% | 1.4천 |
|---|
| 2026.03.03 | ₩38,444 | ₩38,611 | ₩38,397 | ₩38,599 | +0.40% | 2.5천 |
|---|
| 2026.03.02 | ₩39,019 | ₩39,019 | ₩39,019 | ₩39,019 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,813 | ₩38,931 | ₩38,746 | ₩38,931 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩38,920 | ₩38,920 | ₩38,889 | ₩38,889 | -0.08% | 300 |
|---|
| 2026.02.25 | ₩39,269 | ₩39,278 | ₩39,269 | ₩39,278 | +0.02% | 500 |
|---|
| 2026.02.24 | ₩38,759 | ₩38,759 | ₩38,733 | ₩38,733 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩38,504 | ₩38,504 | ₩38,236 | ₩38,291 | -0.55% | 4.6천 |
|---|
| 2026.02.20 | ₩38,732 | ₩38,839 | ₩38,732 | ₩38,823 | +0.24% | 500 |
|---|
| 2026.02.19 | ₩38,518 | ₩38,518 | ₩38,518 | ₩38,518 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩38,920 | ₩38,920 | ₩38,705 | ₩38,705 | -0.55% | 5.8천 |
|---|
| 2026.02.17 | ₩38,477 | ₩38,518 | ₩38,477 | ₩38,518 | +0.10% | 800 |
|---|
| 2026.02.13 | ₩38,585 | ₩38,585 | ₩38,416 | ₩38,416 | -0.44% | 100 |
|---|
| 2026.02.12 | ₩38,678 | ₩38,678 | ₩38,418 | ₩38,418 | -0.67% | 2.6천 |
|---|
| 2026.02.11 | ₩39,228 | ₩39,228 | ₩39,121 | ₩39,160 | -0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩39,244 | ₩39,244 | ₩39,244 | ₩39,244 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,456 | ₩39,577 | ₩39,456 | ₩39,487 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,732 | ₩38,732 | ₩38,519 | ₩38,519 | -0.55% | 300 |
|---|
| 2026.02.04 | ₩39,416 | ₩39,416 | ₩39,188 | ₩39,188 | -0.58% | 700 |
|---|
| 2026.02.03 | ₩40,087 | ₩40,087 | ₩39,590 | ₩39,867 | -0.55% | 700 |
|---|
| 2026.02.02 | ₩40,771 | ₩40,797 | ₩40,673 | ₩40,673 | -0.24% | 500 |
|---|
| 2026.01.30 | ₩40,583 | ₩40,583 | ₩40,462 | ₩40,468 | -0.28% | 1.9천 |
|---|
| 2026.01.29 | ₩40,476 | ₩40,764 | ₩40,409 | ₩40,764 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩41,146 | ₩41,146 | ₩41,039 | ₩41,131 | -0.04% | 1천 |
|---|
| 2026.01.27 | ₩41,233 | ₩41,233 | ₩41,215 | ₩41,215 | -0.05% | 200 |
|---|
| 2026.01.26 | ₩40,865 | ₩40,985 | ₩40,865 | ₩40,883 | +0.05% | 1.5천 |
|---|
| 2026.01.23 | ₩40,771 | ₩40,771 | ₩40,662 | ₩40,662 | -0.27% | 1.6천 |
|---|
| 2026.01.22 | ₩40,422 | ₩40,516 | ₩40,382 | ₩40,414 | -0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩40,033 | ₩40,181 | ₩39,698 | ₩40,080 | +0.12% | 2.8천 |
|---|
| 2026.01.20 | ₩40,087 | ₩40,087 | ₩39,671 | ₩39,694 | -0.98% | 1.7천 |
|---|
| 2026.01.16 | ₩40,704 | ₩40,704 | ₩40,586 | ₩40,586 | -0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩40,637 | ₩40,637 | ₩40,521 | ₩40,521 | -0.28% | 500 |
|---|
| 2026.01.14 | ₩40,409 | ₩40,649 | ₩40,409 | ₩40,649 | +0.59% | 1천 |
|---|
| 2026.01.13 | ₩41,321 | ₩41,321 | ₩41,093 | ₩41,164 | -0.38% | 1.2천 |
|---|
| 2026.01.12 | ₩41,186 | ₩41,240 | ₩41,186 | ₩41,240 | +0.13% | 9.2천 |
|---|
| 2026.01.09 | ₩41,227 | ₩41,227 | ₩41,181 | ₩41,181 | -0.11% | 600 |
|---|
| 2026.01.08 | ₩41,052 | ₩41,052 | ₩40,905 | ₩41,000 | -0.13% | 700 |
|---|
| 2026.01.07 | ₩41,321 | ₩41,562 | ₩41,321 | ₩41,357 | +0.09% | 1.1천 |
|---|
| 2026.01.06 | ₩40,934 | ₩41,039 | ₩40,933 | ₩41,039 | +0.26% | 2.1천 |
|---|
| 2026.01.05 | ₩40,797 | ₩40,797 | ₩40,647 | ₩40,647 | -0.37% | 2.5천 |
|---|
| 2026.01.02 | ₩41,146 | ₩41,146 | ₩40,516 | ₩40,641 | -1.23% | 4.1천 |
|---|
| 2025.12.31 | ₩40,824 | ₩40,824 | ₩40,764 | ₩40,764 | -0.15% | 300 |
|---|
| 2025.12.30 | ₩41,012 | ₩41,079 | ₩41,012 | ₩41,029 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩40,945 | ₩41,079 | ₩40,945 | ₩41,079 | +0.33% | 2.5천 |
|---|
| 2025.12.26 | ₩41,236 | ₩41,236 | ₩41,236 | ₩41,236 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,160 | ₩41,267 | ₩41,160 | ₩41,256 | +0.23% | 4.4천 |
|---|
| 2025.12.23 | ₩41,119 | ₩41,156 | ₩41,119 | ₩41,156 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,489 | ₩40,663 | ₩40,489 | ₩40,663 | +0.43% | 3.3천 |
|---|
| 2025.12.18 | ₩40,154 | ₩40,328 | ₩40,033 | ₩40,113 | -0.10% | 9.9천 |
|---|
| 2025.12.17 | ₩39,560 | ₩39,560 | ₩39,560 | ₩39,560 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩40,044 | ₩40,288 | ₩39,993 | ₩40,288 | +0.61% | 3.2천 |
|---|
| 2025.12.15 | ₩40,274 | ₩40,274 | ₩40,201 | ₩40,201 | -0.18% | 1.6천 |
|---|
| 2025.12.12 | ₩40,730 | ₩40,730 | ₩40,154 | ₩40,285 | -1.09% | 1만 |
|---|
| 2025.12.11 | ₩40,717 | ₩40,893 | ₩40,717 | ₩40,893 | +0.43% | 900 |
|---|
| 2025.12.10 | ₩40,891 | ₩41,105 | ₩40,819 | ₩41,105 | +0.52% | 700 |
|---|
| 2025.12.09 | ₩41,066 | ₩41,066 | ₩40,973 | ₩40,973 | -0.23% | 600 |
|---|
| 2025.12.08 | ₩41,186 | ₩41,186 | ₩40,918 | ₩40,992 | -0.47% | 6.4천 |
|---|
| 2025.12.05 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,401 | ₩41,401 | ₩40,932 | ₩41,074 | -0.79% | 400 |
|---|
| 2025.12.03 | ₩41,160 | ₩41,160 | ₩41,160 | ₩41,160 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,146 | ₩41,146 | ₩41,138 | ₩41,138 | -0.02% | 300 |
|---|
| 2025.12.01 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,958 | ₩41,060 | ₩40,958 | ₩41,060 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩40,940 | ₩40,940 | ₩40,917 | ₩40,917 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩40,127 | ₩40,679 | ₩40,127 | ₩40,679 | +1.38% | 600 |
|---|
| 2025.11.24 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,927 | ₩39,320 | ₩38,927 | ₩39,320 | +1.01% | 1.1천 |
|---|
| 2025.11.20 | ₩39,430 | ₩39,631 | ₩39,041 | ₩39,055 | -0.95% | 1만 |
|---|
| 2025.11.19 | ₩39,993 | ₩40,046 | ₩39,845 | ₩40,024 | +0.08% | 7.9천 |
|---|
| 2025.11.18 | ₩40,020 | ₩40,020 | ₩39,859 | ₩39,886 | -0.34% | 3.7천 |
|---|
| 2025.11.17 | ₩40,516 | ₩40,744 | ₩40,100 | ₩40,280 | -0.58% | 2.2만 |
|---|
| 2025.11.14 | ₩40,637 | ₩40,637 | ₩40,509 | ₩40,509 | -0.31% | 600 |
|---|
| 2025.11.13 | ₩40,958 | ₩40,958 | ₩40,505 | ₩40,505 | -1.11% | 1.1천 |
|---|
| 2025.11.12 | ₩41,307 | ₩41,307 | ₩41,307 | ₩41,307 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,268 | ₩40,292 | ₩40,268 | ₩40,292 | +0.06% | 200 |
|---|
| 2025.11.06 | ₩40,516 | ₩40,519 | ₩40,516 | ₩40,519 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩41,176 | ₩41,176 | ₩41,176 | ₩41,176 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,133 | ₩41,133 | ₩40,953 | ₩40,953 | -0.44% | 1.4천 |
|---|
| 2025.11.03 | ₩41,779 | ₩41,779 | ₩41,766 | ₩41,766 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩41,566 | ₩41,566 | ₩41,566 | ₩41,566 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,401 | ₩41,414 | ₩41,229 | ₩41,229 | -0.41% | 300 |
|---|
| 2025.10.29 | ₩41,830 | ₩41,866 | ₩41,803 | ₩41,866 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩41,629 | ₩41,673 | ₩41,629 | ₩41,673 | +0.11% | 1천 |
|---|
| 2025.10.27 | ₩41,414 | ₩41,414 | ₩41,408 | ₩41,410 | -0.01% | 2.2천 |
|---|
| 2025.10.24 | ₩40,811 | ₩40,811 | ₩40,732 | ₩40,732 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩40,020 | ₩40,341 | ₩40,020 | ₩40,341 | +0.80% | 200 |
|---|
| 2025.10.22 | ₩40,006 | ₩40,006 | ₩40,000 | ₩40,000 | -0.02% | 300 |
|---|
| 2025.10.21 | ₩40,341 | ₩40,355 | ₩40,341 | ₩40,350 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩40,315 | ₩40,409 | ₩40,315 | ₩40,360 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,617 | ₩39,817 | ₩39,615 | ₩39,817 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩39,684 | ₩39,684 | ₩39,589 | ₩39,589 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩40,006 | ₩40,006 | ₩39,682 | ₩39,682 | -0.81% | 300 |
|---|
| 2025.10.14 | ₩39,416 | ₩39,416 | ₩39,416 | ₩39,416 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,719 | ₩39,719 | ₩39,719 | ₩39,719 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,403 | ₩39,403 | ₩38,925 | ₩38,925 | -1.21% | 200 |
|---|