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 | ₩45,771 | ₩45,831 | ₩45,771 | ₩45,804 | +0.07% | 5천 |
| 2026.10.08 | ₩45,730 | ₩45,730 | ₩45,301 | ₩45,430 | -0.66% | 2.6천 |
| 2026.10.07 | ₩45,905 | ₩45,972 | ₩45,905 | ₩45,972 | +0.15% | 1.7천 |
| 2026.10.06 | ₩46,039 | ₩46,146 | ₩46,012 | ₩46,016 | -0.05% | 3.2천 |
| 2026.10.05 | ₩45,489 | ₩45,619 | ₩45,489 | ₩45,619 | +0.29% | 400 |
| 2026.10.02 | ₩45,435 | ₩45,435 | ₩45,194 | ₩45,261 | -0.38% | 7.6천 |
| 2026.10.01 | ₩44,804 | ₩44,804 | ₩44,804 | ₩44,804 | 0.00% | 100 |
| 2026.09.30 | ₩45,181 | ₩45,181 | ₩44,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,974 |
| -0.46% |
| 4.1천 |
| 2026.09.29 | ₩44,912 | ₩44,912 | ₩44,888 | ₩44,888 | -0.05% | 300 |
|---|
| 2026.09.28 | ₩44,912 | ₩45,006 | ₩44,845 | ₩44,915 | +0.01% | 800 |
|---|
| 2026.09.25 | ₩45,047 | ₩45,395 | ₩45,047 | ₩45,366 | +0.71% | 3.4천 |
|---|
| 2026.09.24 | ₩44,752 | ₩45,048 | ₩44,752 | ₩45,048 | +0.66% | 2.4천 |
|---|
| 2026.09.23 | ₩45,020 | ₩45,073 | ₩44,896 | ₩44,896 | -0.27% | 2.9천 |
|---|
| 2026.09.22 | ₩45,395 | ₩45,395 | ₩45,315 | ₩45,368 | -0.06% | 1.8천 |
|---|
| 2026.09.21 | ₩44,819 | ₩45,213 | ₩44,819 | ₩45,213 | +0.88% | 300 |
|---|
| 2026.09.18 | ₩43,987 | ₩44,135 | ₩43,987 | ₩44,135 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩43,853 | ₩44,014 | ₩43,853 | ₩44,014 | +0.37% | 800 |
|---|
| 2026.09.16 | ₩43,665 | ₩43,692 | ₩43,223 | ₩43,303 | -0.83% | 5.1천 |
|---|
| 2026.09.15 | ₩43,638 | ₩43,638 | ₩43,384 | ₩43,384 | -0.58% | 1.2만 |
|---|
| 2026.09.14 | ₩43,558 | ₩43,726 | ₩43,491 | ₩43,726 | +0.38% | 900 |
|---|
| 2026.09.11 | ₩43,974 | ₩43,974 | ₩43,887 | ₩43,887 | -0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩43,491 | ₩43,491 | ₩43,457 | ₩43,457 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩43,679 | ₩43,679 | ₩43,660 | ₩43,660 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩43,987 | ₩44,027 | ₩43,840 | ₩43,840 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩44,443 | ₩44,443 | ₩44,282 | ₩44,363 | -0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩44,349 | ₩44,658 | ₩44,349 | ₩44,597 | +0.56% | 1.3천 |
|---|
| 2026.09.02 | ₩44,135 | ₩44,135 | ₩44,133 | ₩44,133 | -0.00% | 300 |
|---|
| 2026.09.01 | ₩43,899 | ₩43,899 | ₩43,899 | ₩43,899 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩44,255 | ₩44,255 | ₩44,204 | ₩44,204 | -0.12% | 100 |
|---|
| 2026.08.28 | ₩44,483 | ₩44,483 | ₩44,322 | ₩44,363 | -0.27% | 1.6천 |
|---|
| 2026.08.27 | ₩44,242 | ₩44,389 | ₩44,242 | ₩44,389 | +0.33% | 6.4천 |
|---|
| 2026.08.26 | ₩44,148 | ₩44,148 | ₩43,960 | ₩44,054 | -0.21% | 9.5천 |
|---|
| 2026.08.25 | ₩44,001 | ₩44,148 | ₩44,001 | ₩44,135 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩44,068 | ₩44,068 | ₩43,958 | ₩43,958 | -0.25% | 1천 |
|---|
| 2026.08.21 | ₩44,135 | ₩44,148 | ₩44,094 | ₩44,094 | -0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩43,799 | ₩43,799 | ₩43,746 | ₩43,746 | -0.12% | 400 |
|---|
| 2026.08.19 | ₩44,121 | ₩44,336 | ₩44,121 | ₩44,202 | +0.18% | 6.3천 |
|---|
| 2026.08.18 | ₩43,920 | ₩44,041 | ₩43,920 | ₩43,920 | 0.00% | 2.9천 |
|---|
| 2026.08.17 | ₩44,387 | ₩44,403 | ₩44,341 | ₩44,341 | -0.10% | 900 |
|---|
| 2026.08.14 | ₩44,845 | ₩44,845 | ₩44,639 | ₩44,639 | -0.46% | 400 |
|---|
| 2026.08.13 | ₩45,047 | ₩45,047 | ₩44,859 | ₩44,886 | -0.36% | 8천 |
|---|
| 2026.08.12 | ₩44,819 | ₩44,832 | ₩44,722 | ₩44,722 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩44,939 | ₩45,114 | ₩44,765 | ₩44,765 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩45,047 | ₩45,167 | ₩44,979 | ₩44,994 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩44,845 | ₩44,966 | ₩44,778 | ₩44,950 | +0.23% | 6.6천 |
|---|
| 2026.08.06 | ₩44,778 | ₩44,778 | ₩44,510 | ₩44,570 | -0.46% | 4.6천 |
|---|
| 2026.08.05 | ₩44,859 | ₩44,859 | ₩44,510 | ₩44,522 | -0.75% | 8.9천 |
|---|
| 2026.08.04 | ₩44,569 | ₩44,569 | ₩44,463 | ₩44,463 | -0.24% | 1.6천 |
|---|
| 2026.08.03 | ₩43,679 | ₩43,679 | ₩43,620 | ₩43,620 | -0.14% | 200 |
|---|
| 2026.07.31 | ₩42,136 | ₩42,755 | ₩42,136 | ₩42,755 | +1.47% | 700 |
|---|
| 2026.07.30 | ₩41,868 | ₩41,923 | ₩41,868 | ₩41,923 | +0.13% | 1.3천 |
|---|
| 2026.07.29 | ₩40,982 | ₩40,982 | ₩40,982 | ₩40,982 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩41,265 | ₩41,656 | ₩41,265 | ₩41,656 | +0.95% | 400 |
|---|
| 2026.07.27 | ₩41,392 | ₩41,520 | ₩41,392 | ₩41,458 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩41,506 | ₩41,506 | ₩41,423 | ₩41,423 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩41,292 | ₩41,479 | ₩41,265 | ₩41,447 | +0.38% | 1.6천 |
|---|
| 2026.07.22 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,619 | ₩42,619 | ₩42,230 | ₩42,230 | -0.91% | 1.5만 |
|---|
| 2026.07.17 | ₩42,311 | ₩42,472 | ₩42,203 | ₩42,257 | -0.13% | 7.6천 |
|---|
| 2026.07.16 | ₩43,156 | ₩43,196 | ₩42,847 | ₩42,914 | -0.56% | 1.6만 |
|---|
| 2026.07.15 | ₩43,290 | ₩43,317 | ₩43,250 | ₩43,280 | -0.02% | 7.6천 |
|---|
| 2026.07.14 | ₩42,887 | ₩42,887 | ₩42,869 | ₩42,869 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩42,847 | ₩42,847 | ₩42,780 | ₩42,780 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩43,223 | ₩43,228 | ₩43,223 | ₩43,228 | +0.01% | 900 |
|---|
| 2026.07.09 | ₩42,619 | ₩43,113 | ₩42,619 | ₩43,113 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩42,646 | ₩42,708 | ₩42,646 | ₩42,708 | +0.14% | 600 |
|---|
| 2026.07.07 | ₩42,954 | ₩42,954 | ₩42,818 | ₩42,818 | -0.32% | 300 |
|---|
| 2026.07.06 | ₩43,142 | ₩43,236 | ₩43,142 | ₩43,153 | +0.02% | 1.5천 |
|---|
| 2026.07.02 | ₩42,726 | ₩42,726 | ₩42,612 | ₩42,612 | -0.27% | 300 |
|---|
| 2026.07.01 | ₩42,874 | ₩42,928 | ₩42,828 | ₩42,828 | -0.11% | 700 |
|---|
| 2026.06.30 | ₩42,780 | ₩42,878 | ₩42,753 | ₩42,878 | +0.23% | 9.1만 |
|---|
| 2026.06.29 | ₩42,228 | ₩42,228 | ₩42,228 | ₩42,228 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,414 | ₩41,414 | ₩41,414 | ₩41,414 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩41,452 | ₩41,452 | ₩41,161 | ₩41,161 | -0.70% | 500 |
|---|
| 2026.06.24 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,112 | ₩42,112 | ₩42,112 | ₩42,112 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,311 | ₩42,579 | ₩42,311 | ₩42,579 | +0.63% | 600 |
|---|
| 2026.06.17 | ₩42,418 | ₩42,485 | ₩41,882 | ₩41,882 | -1.26% | 900 |
|---|
| 2026.06.16 | ₩42,726 | ₩42,753 | ₩42,484 | ₩42,484 | -0.57% | 500 |
|---|
| 2026.06.15 | ₩42,834 | ₩42,834 | ₩42,775 | ₩42,775 | -0.14% | 500 |
|---|
| 2026.06.12 | ₩41,764 | ₩41,764 | ₩41,764 | ₩41,764 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,157 | ₩41,748 | ₩41,157 | ₩41,748 | +1.43% | 500 |
|---|
| 2026.06.10 | ₩41,050 | ₩41,050 | ₩41,019 | ₩41,019 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩41,224 | ₩41,904 | ₩41,224 | ₩41,904 | +1.65% | 300 |
|---|
| 2026.06.08 | ₩42,405 | ₩42,418 | ₩42,193 | ₩42,193 | -0.50% | 1.7천 |
|---|
| 2026.06.05 | ₩42,948 | ₩42,948 | ₩42,111 | ₩42,111 | -1.95% | 400 |
|---|
| 2026.06.04 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,459 | ₩43,459 | ₩43,459 | ₩43,459 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,826 | ₩43,826 | ₩43,763 | ₩43,763 | -0.14% | 700 |
|---|
| 2026.06.01 | ₩43,598 | ₩43,677 | ₩43,598 | ₩43,677 | +0.18% | 200 |
|---|
| 2026.05.29 | ₩43,612 | ₩43,704 | ₩43,612 | ₩43,704 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩43,250 | ₩43,491 | ₩43,250 | ₩43,491 | +0.56% | 3.5천 |
|---|
| 2026.05.27 | ₩42,958 | ₩42,958 | ₩42,958 | ₩42,958 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,820 | ₩42,965 | ₩42,820 | ₩42,965 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩42,686 | ₩42,686 | ₩42,655 | ₩42,655 | -0.07% | 300 |
|---|
| 2026.05.21 | ₩42,386 | ₩42,386 | ₩42,386 | ₩42,386 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,143 | ₩42,275 | ₩42,143 | ₩42,275 | +0.31% | 200 |
|---|
| 2026.05.19 | ₩41,664 | ₩41,664 | ₩41,664 | ₩41,664 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,962 | ₩42,100 | ₩41,962 | ₩42,100 | +0.33% | 200 |
|---|
| 2026.05.15 | ₩42,347 | ₩42,347 | ₩42,347 | ₩42,347 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,115 | ₩42,115 | ₩42,115 | ₩42,115 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩42,190 | ₩42,213 | ₩42,190 | ₩42,213 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩42,351 | ₩42,351 | ₩42,336 | ₩42,336 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,110 | ₩42,110 | ₩42,029 | ₩42,049 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩41,989 | ₩42,186 | ₩41,989 | ₩42,186 | +0.47% | 2.1천 |
|---|
| 2026.05.05 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,406 | ₩41,452 | ₩41,198 | ₩41,241 | -0.40% | 900 |
|---|
| 2026.05.01 | ₩41,399 | ₩41,399 | ₩41,364 | ₩41,364 | -0.08% | 200 |
|---|
| 2026.04.30 | ₩41,171 | ₩41,183 | ₩40,634 | ₩41,183 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩40,715 | ₩40,715 | ₩40,700 | ₩40,700 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩40,983 | ₩40,983 | ₩40,755 | ₩40,870 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩41,131 | ₩41,278 | ₩41,131 | ₩41,243 | +0.27% | 3.5천 |
|---|
| 2026.04.24 | ₩41,333 | ₩41,359 | ₩41,333 | ₩41,359 | +0.06% | 100 |
|---|
| 2026.04.23 | ₩41,064 | ₩41,064 | ₩40,862 | ₩40,915 | -0.36% | 3.8천 |
|---|
| 2026.04.22 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,755 | ₩40,849 | ₩40,594 | ₩40,594 | -0.39% | 2천 |
|---|
| 2026.04.20 | ₩40,782 | ₩40,795 | ₩40,775 | ₩40,775 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩40,997 | ₩40,997 | ₩40,951 | ₩40,951 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩40,593 | ₩40,593 | ₩40,593 | ₩40,593 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,259 | ₩40,587 | ₩40,246 | ₩40,587 | +0.82% | 2.4만 |
|---|
| 2026.04.14 | ₩39,588 | ₩39,977 | ₩39,588 | ₩39,918 | +0.83% | 2.5천 |
|---|
| 2026.04.13 | ₩38,723 | ₩39,100 | ₩38,723 | ₩39,100 | +0.97% | 400 |
|---|
| 2026.04.10 | ₩38,784 | ₩38,784 | ₩38,607 | ₩38,607 | -0.46% | 600 |
|---|
| 2026.04.09 | ₩38,462 | ₩38,571 | ₩38,462 | ₩38,571 | +0.28% | 900 |
|---|
| 2026.04.08 | ₩38,455 | ₩38,455 | ₩38,253 | ₩38,253 | -0.53% | 500 |
|---|
| 2026.04.07 | ₩37,000 | ₩37,227 | ₩37,000 | ₩37,227 | +0.61% | 700 |
|---|
| 2026.04.06 | ₩37,134 | ₩37,188 | ₩37,134 | ₩37,181 | +0.13% | 1.6천 |
|---|
| 2026.04.02 | ₩36,973 | ₩37,035 | ₩36,933 | ₩37,035 | +0.17% | 1.1천 |
|---|
| 2026.04.01 | ₩37,215 | ₩37,215 | ₩37,094 | ₩37,128 | -0.23% | 1.4천 |
|---|
| 2026.03.31 | ₩36,517 | ₩36,672 | ₩36,508 | ₩36,672 | +0.42% | 1.2천 |
|---|
| 2026.03.30 | ₩35,646 | ₩35,646 | ₩35,203 | ₩35,352 | -0.82% | 3.4천 |
|---|
| 2026.03.27 | ₩35,954 | ₩35,954 | ₩35,573 | ₩35,573 | -1.06% | 2.2천 |
|---|
| 2026.03.26 | ₩36,920 | ₩36,933 | ₩36,398 | ₩36,398 | -1.41% | 5.6천 |
|---|
| 2026.03.25 | ₩37,429 | ₩37,429 | ₩37,188 | ₩37,223 | -0.55% | 2.8천 |
|---|
| 2026.03.24 | ₩37,161 | ₩37,161 | ₩36,941 | ₩36,941 | -0.59% | 1.6천 |
|---|
| 2026.03.23 | ₩37,697 | ₩37,791 | ₩37,369 | ₩37,452 | -0.65% | 2.9천 |
|---|
| 2026.03.20 | ₩37,255 | ₩37,268 | ₩36,866 | ₩36,933 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩37,456 | ₩37,612 | ₩37,402 | ₩37,612 | +0.42% | 6.8천 |
|---|
| 2026.03.18 | ₩38,194 | ₩38,194 | ₩37,865 | ₩37,865 | -0.86% | 2.3천 |
|---|
| 2026.03.17 | ₩38,462 | ₩38,462 | ₩38,422 | ₩38,432 | -0.08% | 6.5천 |
|---|
| 2026.03.16 | ₩38,288 | ₩38,355 | ₩38,288 | ₩38,324 | +0.09% | 1.7천 |
|---|
| 2026.03.13 | ₩37,845 | ₩37,846 | ₩37,845 | ₩37,846 | +0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩38,220 | ₩38,301 | ₩38,171 | ₩38,171 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩38,797 | ₩38,971 | ₩38,784 | ₩38,923 | +0.32% | 3.5천 |
|---|
| 2026.03.10 | ₩39,132 | ₩39,159 | ₩38,863 | ₩38,863 | -0.69% | 1.8천 |
|---|
| 2026.03.09 | ₩38,435 | ₩38,917 | ₩38,328 | ₩38,917 | +1.25% | 500 |
|---|
| 2026.03.06 | ₩38,790 | ₩38,790 | ₩38,580 | ₩38,580 | -0.54% | 500 |
|---|
| 2026.03.05 | ₩38,717 | ₩39,053 | ₩38,717 | ₩39,053 | +0.87% | 1.3천 |
|---|
| 2026.03.04 | ₩39,186 | ₩39,186 | ₩39,108 | ₩39,108 | -0.20% | 1.4천 |
|---|
| 2026.03.03 | ₩38,442 | ₩38,609 | ₩38,395 | ₩38,597 | +0.40% | 2.5천 |
|---|
| 2026.03.02 | ₩39,017 | ₩39,017 | ₩39,017 | ₩39,017 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,811 | ₩38,929 | ₩38,744 | ₩38,929 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩38,918 | ₩38,918 | ₩38,887 | ₩38,887 | -0.08% | 300 |
|---|
| 2026.02.25 | ₩39,267 | ₩39,276 | ₩39,267 | ₩39,276 | +0.02% | 500 |
|---|
| 2026.02.24 | ₩38,757 | ₩38,757 | ₩38,731 | ₩38,731 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩38,502 | ₩38,502 | ₩38,234 | ₩38,289 | -0.55% | 4.6천 |
|---|
| 2026.02.20 | ₩38,730 | ₩38,837 | ₩38,730 | ₩38,821 | +0.24% | 500 |
|---|
| 2026.02.19 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩38,918 | ₩38,918 | ₩38,703 | ₩38,703 | -0.55% | 5.8천 |
|---|
| 2026.02.17 | ₩38,475 | ₩38,516 | ₩38,475 | ₩38,516 | +0.10% | 800 |
|---|
| 2026.02.13 | ₩38,583 | ₩38,583 | ₩38,414 | ₩38,414 | -0.44% | 100 |
|---|
| 2026.02.12 | ₩38,676 | ₩38,676 | ₩38,416 | ₩38,416 | -0.67% | 2.6천 |
|---|
| 2026.02.11 | ₩39,226 | ₩39,226 | ₩39,119 | ₩39,158 | -0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩39,242 | ₩39,242 | ₩39,242 | ₩39,242 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,454 | ₩39,575 | ₩39,454 | ₩39,485 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩39,224 | ₩39,224 | ₩39,224 | ₩39,224 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,730 | ₩38,730 | ₩38,517 | ₩38,517 | -0.55% | 300 |
|---|
| 2026.02.04 | ₩39,414 | ₩39,414 | ₩39,186 | ₩39,186 | -0.58% | 700 |
|---|
| 2026.02.03 | ₩40,085 | ₩40,085 | ₩39,588 | ₩39,865 | -0.55% | 700 |
|---|
| 2026.02.02 | ₩40,769 | ₩40,795 | ₩40,671 | ₩40,671 | -0.24% | 500 |
|---|
| 2026.01.30 | ₩40,581 | ₩40,581 | ₩40,460 | ₩40,465 | -0.28% | 1.9천 |
|---|
| 2026.01.29 | ₩40,473 | ₩40,762 | ₩40,406 | ₩40,762 | +0.71% | 800 |
|---|
| 2026.01.28 | ₩41,144 | ₩41,144 | ₩41,037 | ₩41,129 | -0.04% | 1천 |
|---|
| 2026.01.27 | ₩41,231 | ₩41,231 | ₩41,212 | ₩41,212 | -0.05% | 200 |
|---|
| 2026.01.26 | ₩40,862 | ₩40,983 | ₩40,862 | ₩40,881 | +0.05% | 1.5천 |
|---|
| 2026.01.23 | ₩40,769 | ₩40,769 | ₩40,660 | ₩40,660 | -0.27% | 1.6천 |
|---|
| 2026.01.22 | ₩40,420 | ₩40,514 | ₩40,380 | ₩40,412 | -0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩40,031 | ₩40,178 | ₩39,696 | ₩40,078 | +0.12% | 2.8천 |
|---|
| 2026.01.20 | ₩40,085 | ₩40,085 | ₩39,669 | ₩39,692 | -0.98% | 1.7천 |
|---|
| 2026.01.16 | ₩40,701 | ₩40,701 | ₩40,583 | ₩40,583 | -0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩40,634 | ₩40,634 | ₩40,519 | ₩40,519 | -0.28% | 500 |
|---|
| 2026.01.14 | ₩40,406 | ₩40,646 | ₩40,406 | ₩40,646 | +0.59% | 1천 |
|---|
| 2026.01.13 | ₩41,318 | ₩41,318 | ₩41,090 | ₩41,161 | -0.38% | 1.2천 |
|---|
| 2026.01.12 | ₩41,184 | ₩41,238 | ₩41,184 | ₩41,238 | +0.13% | 9.2천 |
|---|
| 2026.01.09 | ₩41,224 | ₩41,224 | ₩41,179 | ₩41,179 | -0.11% | 600 |
|---|
| 2026.01.08 | ₩41,050 | ₩41,050 | ₩40,903 | ₩40,998 | -0.13% | 700 |
|---|
| 2026.01.07 | ₩41,318 | ₩41,560 | ₩41,318 | ₩41,355 | +0.09% | 1.1천 |
|---|
| 2026.01.06 | ₩40,932 | ₩41,037 | ₩40,931 | ₩41,037 | +0.26% | 2.1천 |
|---|
| 2026.01.05 | ₩40,795 | ₩40,795 | ₩40,645 | ₩40,645 | -0.37% | 2.5천 |
|---|
| 2026.01.02 | ₩41,144 | ₩41,144 | ₩40,514 | ₩40,638 | -1.23% | 4.1천 |
|---|
| 2025.12.31 | ₩40,822 | ₩40,822 | ₩40,762 | ₩40,762 | -0.15% | 300 |
|---|
| 2025.12.30 | ₩41,010 | ₩41,077 | ₩41,010 | ₩41,027 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩40,943 | ₩41,077 | ₩40,943 | ₩41,077 | +0.33% | 2.5천 |
|---|
| 2025.12.26 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,157 | ₩41,265 | ₩41,157 | ₩41,254 | +0.23% | 4.4천 |
|---|
| 2025.12.23 | ₩41,117 | ₩41,153 | ₩41,117 | ₩41,153 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,487 | ₩40,661 | ₩40,487 | ₩40,661 | +0.43% | 3.3천 |
|---|
| 2025.12.18 | ₩40,152 | ₩40,326 | ₩40,031 | ₩40,111 | -0.10% | 9.9천 |
|---|
| 2025.12.17 | ₩39,558 | ₩39,558 | ₩39,558 | ₩39,558 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩40,042 | ₩40,286 | ₩39,991 | ₩40,286 | +0.61% | 3.2천 |
|---|
| 2025.12.15 | ₩40,272 | ₩40,272 | ₩40,199 | ₩40,199 | -0.18% | 1.6천 |
|---|
| 2025.12.12 | ₩40,728 | ₩40,728 | ₩40,152 | ₩40,283 | -1.09% | 1만 |
|---|
| 2025.12.11 | ₩40,715 | ₩40,891 | ₩40,715 | ₩40,891 | +0.43% | 900 |
|---|
| 2025.12.10 | ₩40,889 | ₩41,102 | ₩40,817 | ₩41,102 | +0.52% | 700 |
|---|
| 2025.12.09 | ₩41,064 | ₩41,064 | ₩40,971 | ₩40,971 | -0.23% | 600 |
|---|
| 2025.12.08 | ₩41,184 | ₩41,184 | ₩40,916 | ₩40,990 | -0.47% | 6.4천 |
|---|
| 2025.12.05 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,399 | ₩41,399 | ₩40,929 | ₩41,072 | -0.79% | 400 |
|---|
| 2025.12.03 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,144 | ₩41,144 | ₩41,136 | ₩41,136 | -0.02% | 300 |
|---|
| 2025.12.01 | ₩40,854 | ₩40,854 | ₩40,854 | ₩40,854 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,956 | ₩41,058 | ₩40,956 | ₩41,058 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩40,938 | ₩40,938 | ₩40,915 | ₩40,915 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩40,125 | ₩40,677 | ₩40,125 | ₩40,677 | +1.38% | 600 |
|---|
| 2025.11.24 | ₩40,294 | ₩40,294 | ₩40,294 | ₩40,294 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,925 | ₩39,317 | ₩38,925 | ₩39,317 | +1.01% | 1.1천 |
|---|
| 2025.11.20 | ₩39,427 | ₩39,629 | ₩39,039 | ₩39,053 | -0.95% | 1만 |
|---|
| 2025.11.19 | ₩39,991 | ₩40,044 | ₩39,843 | ₩40,022 | +0.08% | 7.9천 |
|---|
| 2025.11.18 | ₩40,018 | ₩40,018 | ₩39,857 | ₩39,883 | -0.34% | 3.7천 |
|---|
| 2025.11.17 | ₩40,514 | ₩40,742 | ₩40,098 | ₩40,278 | -0.58% | 2.2만 |
|---|
| 2025.11.14 | ₩40,634 | ₩40,634 | ₩40,507 | ₩40,507 | -0.31% | 600 |
|---|
| 2025.11.13 | ₩40,956 | ₩40,956 | ₩40,503 | ₩40,503 | -1.11% | 1.1천 |
|---|
| 2025.11.12 | ₩41,305 | ₩41,305 | ₩41,305 | ₩41,305 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,266 | ₩40,290 | ₩40,266 | ₩40,290 | +0.06% | 200 |
|---|
| 2025.11.06 | ₩40,514 | ₩40,516 | ₩40,514 | ₩40,516 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩41,174 | ₩41,174 | ₩41,174 | ₩41,174 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,131 | ₩41,131 | ₩40,951 | ₩40,951 | -0.44% | 1.4천 |
|---|
| 2025.11.03 | ₩41,777 | ₩41,777 | ₩41,764 | ₩41,764 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,399 | ₩41,412 | ₩41,227 | ₩41,227 | -0.41% | 300 |
|---|
| 2025.10.29 | ₩41,828 | ₩41,864 | ₩41,801 | ₩41,864 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩41,627 | ₩41,671 | ₩41,627 | ₩41,671 | +0.11% | 1천 |
|---|
| 2025.10.27 | ₩41,412 | ₩41,412 | ₩41,406 | ₩41,408 | -0.01% | 2.2천 |
|---|
| 2025.10.24 | ₩40,809 | ₩40,809 | ₩40,730 | ₩40,730 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩40,018 | ₩40,339 | ₩40,018 | ₩40,339 | +0.80% | 200 |
|---|
| 2025.10.22 | ₩40,004 | ₩40,004 | ₩39,997 | ₩39,997 | -0.02% | 300 |
|---|
| 2025.10.21 | ₩40,339 | ₩40,353 | ₩40,339 | ₩40,347 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩40,313 | ₩40,406 | ₩40,313 | ₩40,358 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,615 | ₩39,815 | ₩39,613 | ₩39,815 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩39,682 | ₩39,682 | ₩39,587 | ₩39,587 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩40,004 | ₩40,004 | ₩39,680 | ₩39,680 | -0.81% | 300 |
|---|
| 2025.10.14 | ₩39,414 | ₩39,414 | ₩39,414 | ₩39,414 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,717 | ₩39,717 | ₩39,717 | ₩39,717 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,401 | ₩39,401 | ₩38,923 | ₩38,923 | -1.21% | 200 |
|---|