시장 데이터를 불러오는 중
전체 종목
FolioBeyond Enhanced Fixed Income Premium ETF 과거 주가
FolioBeyond Enhanced Fixed Income Premium ETF · FIXP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FolioBeyond Enhanced Fixed Income Premium ETF · FIXP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,687 | ₩25,713 | ₩25,620 | ₩25,654 | -0.13% | 6.7천 |
| 2026.10.08 | ₩25,714 | ₩25,714 | ₩25,620 | ₩25,660 | -0.21% | 1.2천 |
| 2026.10.07 | ₩25,647 | ₩25,647 | ₩25,574 | ₩25,607 | -0.16% | 900 |
| 2026.10.06 | ₩25,714 | ₩25,714 | ₩25,654 | ₩25,654 | -0.23% | 100 |
| 2026.10.05 | ₩25,741 | ₩25,754 | ₩25,526 | ₩25,596 | -0.56% | 2.9천 |
| 2026.10.02 | ₩25,768 | ₩25,768 | ₩25,580 | ₩25,617 | -0.58% | 600 |
| 2026.10.01 | ₩25,647 | ₩25,647 | ₩25,640 | ₩25,640 | -0.03% | 200 |
| 2026.09.30 | ₩25,754 | ₩25,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,645 |
| -0.42% |
| 2.7천 |
| 2026.09.29 | ₩25,727 | ₩25,727 | ₩25,593 | ₩25,674 | -0.21% | 2.4천 |
|---|
| 2026.09.28 | ₩25,942 | ₩25,942 | ₩25,768 | ₩25,868 | -0.28% | 2.3천 |
|---|
| 2026.09.25 | ₩25,861 | ₩25,949 | ₩25,861 | ₩25,949 | +0.34% | 2.6천 |
|---|
| 2026.09.24 | ₩25,875 | ₩25,942 | ₩25,861 | ₩25,918 | +0.17% | 2천 |
|---|
| 2026.09.23 | ₩26,022 | ₩26,022 | ₩25,942 | ₩26,013 | -0.04% | 6.7천 |
|---|
| 2026.09.22 | ₩26,224 | ₩26,224 | ₩26,103 | ₩26,171 | -0.20% | 600 |
|---|
| 2026.09.21 | ₩26,130 | ₩26,237 | ₩26,130 | ₩26,183 | +0.21% | 6.2천 |
|---|
| 2026.09.18 | ₩26,076 | ₩26,183 | ₩26,076 | ₩26,123 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩26,170 | ₩26,262 | ₩26,103 | ₩26,177 | +0.03% | 4.7만 |
|---|
| 2026.09.16 | ₩25,969 | ₩26,277 | ₩25,969 | ₩26,128 | +0.61% | 2.1천 |
|---|
| 2026.09.15 | ₩26,130 | ₩26,166 | ₩26,130 | ₩26,166 | +0.14% | 400 |
|---|
| 2026.09.14 | ₩26,224 | ₩26,224 | ₩26,224 | ₩26,224 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,271 | ₩26,317 | ₩26,271 | ₩26,276 | +0.02% | 700 |
|---|
| 2026.09.10 | ₩26,371 | ₩26,371 | ₩26,237 | ₩26,300 | -0.27% | 5.3천 |
|---|
| 2026.09.09 | ₩26,371 | ₩26,431 | ₩26,371 | ₩26,430 | +0.22% | 3.8천 |
|---|
| 2026.09.08 | ₩26,559 | ₩26,559 | ₩26,484 | ₩26,484 | -0.28% | 200 |
|---|
| 2026.09.04 | ₩26,546 | ₩26,546 | ₩26,411 | ₩26,468 | -0.29% | 600 |
|---|
| 2026.09.03 | ₩26,546 | ₩26,546 | ₩26,472 | ₩26,472 | -0.28% | 100 |
|---|
| 2026.09.02 | ₩26,445 | ₩26,519 | ₩26,371 | ₩26,397 | -0.18% | 6.9만 |
|---|
| 2026.09.01 | ₩26,438 | ₩26,532 | ₩26,371 | ₩26,426 | -0.05% | 2.3천 |
|---|
| 2026.08.31 | ₩26,586 | ₩26,613 | ₩26,528 | ₩26,528 | -0.22% | 4.5천 |
|---|
| 2026.08.28 | ₩26,639 | ₩26,666 | ₩26,548 | ₩26,548 | -0.34% | 1.7천 |
|---|
| 2026.08.27 | ₩26,653 | ₩26,774 | ₩26,626 | ₩26,681 | +0.11% | 7.6천 |
|---|
| 2026.08.26 | ₩26,626 | ₩26,673 | ₩26,626 | ₩26,673 | +0.18% | 300 |
|---|
| 2026.08.25 | ₩26,799 | ₩26,800 | ₩26,639 | ₩26,727 | -0.27% | 6.3천 |
|---|
| 2026.08.24 | ₩26,747 | ₩26,747 | ₩26,700 | ₩26,700 | -0.18% | 200 |
|---|
| 2026.08.21 | ₩26,660 | ₩26,661 | ₩26,586 | ₩26,661 | +0.01% | 3.4천 |
|---|
| 2026.08.20 | ₩26,760 | ₩26,760 | ₩26,613 | ₩26,669 | -0.34% | 4천 |
|---|
| 2026.08.19 | ₩26,827 | ₩26,827 | ₩26,666 | ₩26,727 | -0.38% | 7.1천 |
|---|
| 2026.08.18 | ₩26,706 | ₩26,706 | ₩26,635 | ₩26,635 | -0.27% | 100 |
|---|
| 2026.08.17 | ₩26,733 | ₩26,733 | ₩26,651 | ₩26,651 | -0.31% | 200 |
|---|
| 2026.08.14 | ₩26,760 | ₩26,760 | ₩26,698 | ₩26,698 | -0.23% | 100 |
|---|
| 2026.08.13 | ₩26,800 | ₩26,800 | ₩26,735 | ₩26,735 | -0.25% | 800 |
|---|
| 2026.08.12 | ₩26,733 | ₩26,733 | ₩26,668 | ₩26,668 | -0.25% | 100 |
|---|
| 2026.08.11 | ₩26,664 | ₩26,664 | ₩26,664 | ₩26,664 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩26,693 | ₩26,693 | ₩26,641 | ₩26,641 | -0.20% | 100 |
|---|
| 2026.08.07 | ₩26,660 | ₩26,660 | ₩26,654 | ₩26,654 | -0.02% | 100 |
|---|
| 2026.08.06 | ₩26,626 | ₩26,626 | ₩26,564 | ₩26,564 | -0.23% | 200 |
|---|
| 2026.08.05 | ₩26,606 | ₩26,606 | ₩26,594 | ₩26,594 | -0.05% | 100 |
|---|
| 2026.08.04 | ₩26,532 | ₩26,680 | ₩26,519 | ₩26,532 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,559 | ₩26,626 | ₩26,552 | ₩26,552 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩26,586 | ₩26,599 | ₩26,519 | ₩26,599 | +0.05% | 1.8천 |
|---|
| 2026.07.30 | ₩26,613 | ₩26,613 | ₩26,478 | ₩26,537 | -0.28% | 500 |
|---|
| 2026.07.29 | ₩26,653 | ₩26,720 | ₩26,615 | ₩26,615 | -0.14% | 200 |
|---|
| 2026.07.28 | ₩26,720 | ₩26,720 | ₩26,720 | ₩26,720 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩26,680 | ₩26,680 | ₩26,546 | ₩26,666 | -0.05% | 1.7천 |
|---|
| 2026.07.24 | ₩26,680 | ₩26,680 | ₩26,653 | ₩26,653 | -0.10% | 1.3천 |
|---|
| 2026.07.23 | ₩26,639 | ₩26,639 | ₩26,564 | ₩26,564 | -0.28% | 500 |
|---|
| 2026.07.22 | ₩26,572 | ₩26,706 | ₩26,572 | ₩26,706 | +0.50% | 1천 |
|---|
| 2026.07.21 | ₩26,760 | ₩26,760 | ₩26,747 | ₩26,747 | -0.05% | 500 |
|---|
| 2026.07.20 | ₩26,747 | ₩26,787 | ₩26,613 | ₩26,613 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩26,798 | ₩26,798 | ₩26,747 | ₩26,747 | -0.19% | 700 |
|---|
| 2026.07.16 | ₩26,841 | ₩26,841 | ₩26,755 | ₩26,755 | -0.32% | 200 |
|---|
| 2026.07.15 | ₩26,800 | ₩26,800 | ₩26,713 | ₩26,713 | -0.33% | 100 |
|---|
| 2026.07.14 | ₩26,760 | ₩26,774 | ₩26,760 | ₩26,774 | +0.05% | 700 |
|---|
| 2026.07.13 | ₩26,693 | ₩26,720 | ₩26,650 | ₩26,650 | -0.16% | 1.2천 |
|---|
| 2026.07.10 | ₩26,706 | ₩26,747 | ₩26,688 | ₩26,688 | -0.07% | 600 |
|---|
| 2026.07.09 | ₩26,720 | ₩26,720 | ₩26,572 | ₩26,572 | -0.55% | 600 |
|---|
| 2026.07.08 | ₩26,626 | ₩26,626 | ₩26,619 | ₩26,619 | -0.03% | 100 |
|---|
| 2026.07.07 | ₩26,800 | ₩26,800 | ₩26,613 | ₩26,613 | -0.70% | 1천 |
|---|
| 2026.07.06 | ₩26,747 | ₩26,747 | ₩26,599 | ₩26,666 | -0.30% | 1천 |
|---|
| 2026.07.02 | ₩26,720 | ₩26,720 | ₩26,633 | ₩26,633 | -0.33% | 1.4천 |
|---|
| 2026.07.01 | ₩26,606 | ₩26,680 | ₩26,599 | ₩26,599 | -0.03% | 500 |
|---|
| 2026.06.30 | ₩26,626 | ₩26,693 | ₩26,626 | ₩26,693 | +0.25% | 2.2천 |
|---|
| 2026.06.29 | ₩26,613 | ₩26,613 | ₩26,566 | ₩26,566 | -0.18% | 200 |
|---|
| 2026.06.26 | ₩26,666 | ₩26,720 | ₩26,666 | ₩26,720 | +0.20% | 300 |
|---|
| 2026.06.25 | ₩26,720 | ₩26,720 | ₩26,646 | ₩26,646 | -0.28% | 100 |
|---|
| 2026.06.24 | ₩26,693 | ₩26,693 | ₩26,521 | ₩26,598 | -0.36% | 2.1천 |
|---|
| 2026.06.23 | ₩26,626 | ₩26,626 | ₩26,543 | ₩26,543 | -0.31% | 100 |
|---|
| 2026.06.22 | ₩26,650 | ₩26,650 | ₩26,566 | ₩26,566 | -0.32% | 100 |
|---|
| 2026.06.18 | ₩26,606 | ₩26,706 | ₩26,606 | ₩26,678 | +0.27% | 1.2천 |
|---|
| 2026.06.17 | ₩26,693 | ₩26,693 | ₩26,552 | ₩26,552 | -0.53% | 200 |
|---|
| 2026.06.16 | ₩26,760 | ₩26,760 | ₩26,666 | ₩26,666 | -0.35% | 500 |
|---|
| 2026.06.15 | ₩26,666 | ₩26,760 | ₩26,666 | ₩26,673 | +0.03% | 1.2천 |
|---|
| 2026.06.12 | ₩26,706 | ₩26,706 | ₩26,660 | ₩26,660 | -0.18% | 100 |
|---|
| 2026.06.11 | ₩26,720 | ₩26,720 | ₩26,680 | ₩26,693 | -0.10% | 2.3천 |
|---|
| 2026.06.10 | ₩26,664 | ₩26,664 | ₩26,572 | ₩26,572 | -0.34% | 100 |
|---|
| 2026.06.09 | ₩26,572 | ₩26,666 | ₩26,572 | ₩26,666 | +0.35% | 700 |
|---|
| 2026.06.08 | ₩26,613 | ₩26,613 | ₩26,519 | ₩26,519 | -0.35% | 300 |
|---|
| 2026.06.05 | ₩26,566 | ₩26,599 | ₩26,546 | ₩26,599 | +0.13% | 1.2천 |
|---|
| 2026.06.04 | ₩26,385 | ₩26,606 | ₩26,385 | ₩26,606 | +0.84% | 1.4천 |
|---|
| 2026.06.03 | ₩26,599 | ₩26,626 | ₩26,555 | ₩26,555 | -0.17% | 3.1천 |
|---|
| 2026.06.02 | ₩26,639 | ₩26,639 | ₩26,586 | ₩26,586 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩26,546 | ₩26,626 | ₩26,546 | ₩26,575 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩26,639 | ₩26,680 | ₩26,586 | ₩26,609 | -0.12% | 2.9천 |
|---|
| 2026.05.28 | ₩26,532 | ₩26,572 | ₩26,489 | ₩26,489 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩26,693 | ₩26,693 | ₩26,661 | ₩26,661 | -0.12% | 100 |
|---|
| 2026.05.26 | ₩26,613 | ₩26,629 | ₩26,613 | ₩26,629 | +0.06% | 4.3천 |
|---|
| 2026.05.22 | ₩26,613 | ₩26,613 | ₩26,591 | ₩26,591 | -0.08% | 800 |
|---|
| 2026.05.21 | ₩26,613 | ₩26,613 | ₩26,574 | ₩26,574 | -0.15% | 300 |
|---|
| 2026.05.20 | ₩26,546 | ₩26,566 | ₩26,546 | ₩26,566 | +0.08% | 800 |
|---|
| 2026.05.19 | ₩26,532 | ₩26,532 | ₩26,500 | ₩26,500 | -0.12% | 100 |
|---|
| 2026.05.18 | ₩26,599 | ₩26,613 | ₩26,563 | ₩26,563 | -0.14% | 1.6천 |
|---|
| 2026.05.15 | ₩26,532 | ₩26,572 | ₩26,512 | ₩26,540 | +0.03% | 9.2천 |
|---|
| 2026.05.14 | ₩26,693 | ₩26,693 | ₩26,613 | ₩26,653 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩26,666 | ₩26,666 | ₩26,639 | ₩26,660 | -0.03% | 700 |
|---|
| 2026.05.12 | ₩26,727 | ₩26,727 | ₩26,693 | ₩26,693 | -0.13% | 700 |
|---|
| 2026.05.11 | ₩26,787 | ₩26,787 | ₩26,747 | ₩26,747 | -0.15% | 100 |
|---|
| 2026.05.08 | ₩26,822 | ₩26,822 | ₩26,794 | ₩26,794 | -0.11% | 200 |
|---|
| 2026.05.07 | ₩26,814 | ₩26,814 | ₩26,774 | ₩26,787 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩26,867 | ₩26,867 | ₩26,774 | ₩26,812 | -0.20% | 4.2천 |
|---|
| 2026.05.05 | ₩26,800 | ₩26,800 | ₩26,767 | ₩26,767 | -0.13% | 200 |
|---|
| 2026.05.04 | ₩26,827 | ₩26,827 | ₩26,680 | ₩26,704 | -0.46% | 1.4만 |
|---|
| 2026.05.01 | ₩26,827 | ₩26,827 | ₩26,760 | ₩26,787 | -0.15% | 2.2만 |
|---|
| 2026.04.30 | ₩26,787 | ₩26,814 | ₩26,681 | ₩26,774 | -0.05% | 5.1천 |
|---|
| 2026.04.29 | ₩26,792 | ₩26,792 | ₩26,666 | ₩26,666 | -0.47% | 100 |
|---|
| 2026.04.28 | ₩26,834 | ₩26,847 | ₩26,834 | ₩26,847 | +0.05% | 100 |
|---|
| 2026.04.27 | ₩26,935 | ₩26,935 | ₩26,842 | ₩26,842 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩26,787 | ₩26,823 | ₩26,760 | ₩26,823 | +0.14% | 2.2천 |
|---|
| 2026.04.23 | ₩26,747 | ₩26,783 | ₩26,720 | ₩26,783 | +0.14% | 3.2천 |
|---|
| 2026.04.22 | ₩26,894 | ₩26,894 | ₩26,760 | ₩26,827 | -0.25% | 1.6천 |
|---|
| 2026.04.21 | ₩26,814 | ₩26,814 | ₩26,792 | ₩26,792 | -0.08% | 300 |
|---|
| 2026.04.20 | ₩27,444 | ₩27,444 | ₩26,775 | ₩26,775 | -2.44% | 300 |
|---|
| 2026.04.17 | ₩26,800 | ₩26,833 | ₩26,760 | ₩26,833 | +0.12% | 4.5천 |
|---|
| 2026.04.16 | ₩26,733 | ₩26,733 | ₩26,719 | ₩26,719 | -0.06% | 100 |
|---|
| 2026.04.15 | ₩26,774 | ₩26,774 | ₩26,740 | ₩26,740 | -0.13% | 100 |
|---|
| 2026.04.14 | ₩26,747 | ₩26,747 | ₩26,733 | ₩26,733 | -0.05% | 200 |
|---|
| 2026.04.13 | ₩26,680 | ₩26,727 | ₩26,680 | ₩26,727 | +0.18% | 800 |
|---|
| 2026.04.10 | ₩26,760 | ₩26,760 | ₩26,626 | ₩26,650 | -0.41% | 3.6천 |
|---|
| 2026.04.09 | ₩26,704 | ₩26,704 | ₩26,639 | ₩26,642 | -0.23% | 800 |
|---|
| 2026.04.08 | ₩26,666 | ₩26,666 | ₩26,662 | ₩26,662 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩26,452 | ₩26,485 | ₩26,452 | ₩26,485 | +0.13% | 1.6천 |
|---|
| 2026.04.06 | ₩26,559 | ₩26,559 | ₩26,543 | ₩26,543 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩26,478 | ₩26,478 | ₩26,458 | ₩26,458 | -0.08% | 400 |
|---|
| 2026.04.01 | ₩26,398 | ₩26,438 | ₩26,398 | ₩26,438 | +0.15% | 1.7천 |
|---|
| 2026.03.31 | ₩26,371 | ₩26,371 | ₩26,291 | ₩26,332 | -0.15% | 1.8천 |
|---|
| 2026.03.30 | ₩26,210 | ₩26,210 | ₩26,103 | ₩26,157 | -0.20% | 1.3천 |
|---|
| 2026.03.27 | ₩26,230 | ₩26,230 | ₩26,187 | ₩26,187 | -0.16% | 1.2천 |
|---|
| 2026.03.26 | ₩26,317 | ₩26,317 | ₩26,283 | ₩26,283 | -0.13% | 100 |
|---|
| 2026.03.25 | ₩26,344 | ₩26,344 | ₩26,344 | ₩26,344 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,264 | ₩26,331 | ₩26,250 | ₩26,261 | -0.01% | 6.9천 |
|---|
| 2026.03.23 | ₩26,438 | ₩26,438 | ₩26,372 | ₩26,372 | -0.25% | 2.1천 |
|---|
| 2026.03.20 | ₩26,291 | ₩26,291 | ₩26,246 | ₩26,246 | -0.17% | 1.1천 |
|---|
| 2026.03.19 | ₩26,449 | ₩26,449 | ₩26,449 | ₩26,449 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,485 | ₩26,559 | ₩26,484 | ₩26,484 | -0.01% | 1.6천 |
|---|
| 2026.03.17 | ₩26,505 | ₩26,536 | ₩26,492 | ₩26,536 | +0.12% | 3.1천 |
|---|
| 2026.03.16 | ₩26,525 | ₩26,525 | ₩26,465 | ₩26,497 | -0.11% | 2.7천 |
|---|
| 2026.03.13 | ₩26,425 | ₩26,425 | ₩26,425 | ₩26,425 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,437 | ₩26,437 | ₩26,437 | ₩26,437 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩26,501 | ₩26,501 | ₩26,501 | ₩26,501 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,547 | ₩26,547 | ₩26,547 | ₩26,547 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,505 | ₩26,505 | ₩26,492 | ₩26,492 | -0.05% | 400 |
|---|
| 2026.03.06 | ₩26,527 | ₩26,527 | ₩26,527 | ₩26,527 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,586 | ₩26,586 | ₩26,546 | ₩26,546 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩26,673 | ₩26,720 | ₩26,670 | ₩26,670 | -0.01% | 300 |
|---|
| 2026.03.03 | ₩26,559 | ₩26,626 | ₩26,559 | ₩26,623 | +0.24% | 200 |
|---|
| 2026.03.02 | ₩26,680 | ₩26,693 | ₩26,586 | ₩26,693 | +0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩26,653 | ₩26,747 | ₩26,653 | ₩26,670 | +0.07% | 4.6천 |
|---|
| 2026.02.25 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,760 | ₩26,800 | ₩26,733 | ₩26,733 | -0.10% | 1.7천 |
|---|
| 2026.02.23 | ₩26,759 | ₩26,800 | ₩26,740 | ₩26,740 | -0.07% | 6.6천 |
|---|
| 2026.02.20 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,747 | ₩26,814 | ₩26,733 | ₩26,780 | +0.13% | 3.5천 |
|---|
| 2026.02.18 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩26,783 | ₩26,783 | ₩26,783 | ₩26,783 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩26,733 | ₩26,776 | ₩26,733 | ₩26,776 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩26,788 | ₩26,788 | ₩26,788 | ₩26,788 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,780 | ₩26,795 | ₩26,780 | ₩26,795 | +0.06% | 300 |
|---|
| 2026.02.09 | ₩26,759 | ₩26,787 | ₩26,747 | ₩26,787 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,720 | ₩26,753 | ₩26,706 | ₩26,753 | +0.13% | 400 |
|---|
| 2026.02.04 | ₩26,800 | ₩26,800 | ₩26,774 | ₩26,774 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩26,740 | ₩26,827 | ₩26,666 | ₩26,767 | +0.10% | 4.1천 |
|---|
| 2026.02.02 | ₩26,686 | ₩26,720 | ₩26,686 | ₩26,720 | +0.13% | 500 |
|---|
| 2026.01.30 | ₩26,733 | ₩26,733 | ₩26,690 | ₩26,690 | -0.16% | 300 |
|---|
| 2026.01.29 | ₩26,787 | ₩26,800 | ₩26,787 | ₩26,800 | +0.05% | 100 |
|---|
| 2026.01.28 | ₩26,941 | ₩26,941 | ₩26,941 | ₩26,941 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩26,924 | ₩26,924 | ₩26,924 | ₩26,924 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,961 | ₩26,961 | ₩26,921 | ₩26,921 | -0.15% | 1.6천 |
|---|
| 2026.01.22 | ₩26,881 | ₩26,921 | ₩26,881 | ₩26,921 | +0.15% | 2.6천 |
|---|
| 2026.01.21 | ₩26,854 | ₩26,861 | ₩26,841 | ₩26,861 | +0.02% | 1.7천 |
|---|
| 2026.01.20 | ₩26,861 | ₩26,861 | ₩26,861 | ₩26,861 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩26,921 | ₩26,975 | ₩26,921 | ₩26,975 | +0.20% | 400 |
|---|
| 2026.01.15 | ₩26,894 | ₩26,932 | ₩26,894 | ₩26,932 | +0.14% | 400 |
|---|
| 2026.01.14 | ₩26,881 | ₩26,881 | ₩26,847 | ₩26,847 | -0.12% | 200 |
|---|
| 2026.01.13 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 500 |
|---|
| 2026.01.12 | ₩26,787 | ₩26,831 | ₩26,787 | ₩26,831 | +0.17% | 4천 |
|---|
| 2026.01.09 | ₩26,953 | ₩26,953 | ₩26,953 | ₩26,953 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩26,881 | ₩26,921 | ₩26,881 | ₩26,884 | +0.01% | 3.8천 |
|---|
| 2026.01.07 | ₩26,841 | ₩26,873 | ₩26,841 | ₩26,873 | +0.12% | 400 |
|---|
| 2026.01.06 | ₩26,814 | ₩26,908 | ₩26,800 | ₩26,819 | +0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩26,787 | ₩26,834 | ₩26,787 | ₩26,834 | +0.18% | 300 |
|---|
| 2026.01.02 | ₩26,763 | ₩26,763 | ₩26,763 | ₩26,763 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩26,693 | ₩26,814 | ₩26,693 | ₩26,740 | +0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩26,626 | ₩26,720 | ₩26,626 | ₩26,706 | +0.30% | 1.3천 |
|---|
| 2025.12.29 | ₩26,814 | ₩26,912 | ₩26,814 | ₩26,912 | +0.37% | 2.3천 |
|---|
| 2025.12.26 | ₩26,827 | ₩26,908 | ₩26,827 | ₩26,908 | +0.30% | 400 |
|---|
| 2025.12.24 | ₩26,814 | ₩26,935 | ₩26,814 | ₩26,913 | +0.37% | 4.8천 |
|---|
| 2025.12.23 | ₩26,885 | ₩26,885 | ₩26,885 | ₩26,885 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩26,867 | ₩26,917 | ₩26,867 | ₩26,917 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩26,855 | ₩26,855 | ₩26,855 | ₩26,855 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,814 | ₩26,921 | ₩26,800 | ₩26,811 | -0.01% | 3.3천 |
|---|
| 2025.12.17 | ₩26,774 | ₩26,838 | ₩26,733 | ₩26,838 | +0.24% | 1.1천 |
|---|
| 2025.12.16 | ₩26,774 | ₩26,810 | ₩26,760 | ₩26,810 | +0.14% | 1.3천 |
|---|
| 2025.12.15 | ₩26,787 | ₩26,802 | ₩26,787 | ₩26,802 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩26,760 | ₩26,814 | ₩26,706 | ₩26,787 | +0.10% | 1.4천 |
|---|
| 2025.12.11 | ₩26,841 | ₩26,841 | ₩26,835 | ₩26,835 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩26,798 | ₩26,798 | ₩26,798 | ₩26,798 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩26,693 | ₩26,736 | ₩26,693 | ₩26,736 | +0.16% | 1천 |
|---|
| 2025.12.08 | ₩26,706 | ₩26,760 | ₩26,706 | ₩26,760 | +0.20% | 1천 |
|---|
| 2025.12.05 | ₩26,778 | ₩26,778 | ₩26,778 | ₩26,778 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,747 | ₩26,787 | ₩26,720 | ₩26,787 | +0.15% | 2.7천 |
|---|
| 2025.12.02 | ₩26,666 | ₩26,756 | ₩26,666 | ₩26,756 | +0.34% | 300 |
|---|
| 2025.12.01 | ₩26,720 | ₩26,720 | ₩26,720 | ₩26,720 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,800 | ₩26,800 | ₩26,776 | ₩26,776 | -0.09% | 500 |
|---|
| 2025.11.25 | ₩26,831 | ₩26,831 | ₩26,831 | ₩26,831 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,767 | ₩26,796 | ₩26,767 | ₩26,796 | +0.11% | 300 |
|---|
| 2025.11.21 | ₩26,787 | ₩26,787 | ₩26,763 | ₩26,763 | -0.09% | 5.5천 |
|---|
| 2025.11.20 | ₩26,727 | ₩26,733 | ₩26,613 | ₩26,717 | -0.04% | 1.3천 |
|---|
| 2025.11.19 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,672 | ₩26,672 | ₩26,672 | ₩26,672 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,599 | ₩26,657 | ₩26,559 | ₩26,657 | +0.22% | 3.4천 |
|---|
| 2025.11.14 | ₩26,774 | ₩26,774 | ₩26,599 | ₩26,660 | -0.43% | 700 |
|---|
| 2025.11.13 | ₩26,657 | ₩26,657 | ₩26,646 | ₩26,646 | -0.04% | 100 |
|---|
| 2025.11.12 | ₩26,686 | ₩26,686 | ₩26,686 | ₩26,686 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,599 | ₩26,693 | ₩26,572 | ₩26,693 | +0.35% | 7.9천 |
|---|
| 2025.11.10 | ₩26,653 | ₩26,680 | ₩26,653 | ₩26,680 | +0.10% | 300 |
|---|
| 2025.11.07 | ₩26,660 | ₩26,660 | ₩26,660 | ₩26,660 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩26,546 | ₩26,747 | ₩26,532 | ₩26,646 | +0.38% | 6천 |
|---|
| 2025.11.05 | ₩26,623 | ₩26,623 | ₩26,623 | ₩26,623 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,653 | ₩26,666 | ₩26,505 | ₩26,635 | -0.07% | 2.2천 |
|---|
| 2025.11.03 | ₩26,492 | ₩26,653 | ₩26,492 | ₩26,582 | +0.34% | 1.9천 |
|---|
| 2025.10.31 | ₩26,478 | ₩26,639 | ₩26,478 | ₩26,559 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩26,425 | ₩26,512 | ₩26,411 | ₩26,512 | +0.33% | 1.8천 |
|---|
| 2025.10.29 | ₩26,639 | ₩26,733 | ₩26,559 | ₩26,653 | +0.05% | 9.1천 |
|---|
| 2025.10.28 | ₩26,672 | ₩26,672 | ₩26,672 | ₩26,672 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,680 | ₩26,696 | ₩26,680 | ₩26,696 | +0.06% | 100 |
|---|
| 2025.10.24 | ₩26,666 | ₩26,666 | ₩26,626 | ₩26,638 | -0.11% | 4.4천 |
|---|
| 2025.10.23 | ₩26,639 | ₩26,639 | ₩26,613 | ₩26,613 | -0.10% | 400 |
|---|
| 2025.10.22 | ₩26,572 | ₩26,617 | ₩26,572 | ₩26,617 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩26,580 | ₩26,580 | ₩26,580 | ₩26,580 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩26,592 | ₩26,592 | ₩26,592 | ₩26,592 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩26,552 | ₩26,552 | ₩26,552 | ₩26,552 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩26,452 | ₩26,552 | ₩26,452 | ₩26,552 | +0.38% | 1.5천 |
|---|
| 2025.10.14 | ₩26,532 | ₩26,546 | ₩26,532 | ₩26,546 | +0.05% | 1천 |
|---|
| 2025.10.13 | ₩26,556 | ₩26,599 | ₩26,556 | ₩26,596 | +0.15% | 1.6천 |
|---|
| 2025.10.10 | ₩26,546 | ₩26,546 | ₩26,482 | ₩26,482 | -0.24% | 100 |
|---|