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 | ₩25,683 | ₩25,708 | ₩25,616 | ₩25,649 | -0.13% | 6.7천 |
| 2026.10.08 | ₩25,710 | ₩25,710 | ₩25,616 | ₩25,656 | -0.21% | 1.2천 |
| 2026.10.07 | ₩25,643 | ₩25,643 | ₩25,570 | ₩25,602 | -0.16% | 900 |
| 2026.10.06 | ₩25,710 | ₩25,710 | ₩25,649 | ₩25,649 | -0.23% | 100 |
| 2026.10.05 | ₩25,736 | ₩25,750 | ₩25,522 | ₩25,592 | -0.56% | 2.9천 |
| 2026.10.02 | ₩25,763 | ₩25,763 | ₩25,576 | ₩25,613 | -0.58% | 600 |
| 2026.10.01 | ₩25,643 | ₩25,643 | ₩25,636 | ₩25,636 | -0.03% | 200 |
| 2026.09.30 | ₩25,750 | ₩25,817 | ₩25,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,641 |
| -0.42% |
| 2.7천 |
| 2026.09.29 | ₩25,723 | ₩25,723 | ₩25,589 | ₩25,669 | -0.21% | 2.4천 |
|---|
| 2026.09.28 | ₩25,938 | ₩25,938 | ₩25,763 | ₩25,864 | -0.28% | 2.3천 |
|---|
| 2026.09.25 | ₩25,857 | ₩25,944 | ₩25,857 | ₩25,944 | +0.34% | 2.6천 |
|---|
| 2026.09.24 | ₩25,871 | ₩25,938 | ₩25,857 | ₩25,914 | +0.17% | 2천 |
|---|
| 2026.09.23 | ₩26,018 | ₩26,018 | ₩25,938 | ₩26,009 | -0.04% | 6.7천 |
|---|
| 2026.09.22 | ₩26,219 | ₩26,219 | ₩26,099 | ₩26,167 | -0.20% | 600 |
|---|
| 2026.09.21 | ₩26,125 | ₩26,233 | ₩26,125 | ₩26,179 | +0.21% | 6.2천 |
|---|
| 2026.09.18 | ₩26,072 | ₩26,179 | ₩26,072 | ₩26,119 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩26,166 | ₩26,258 | ₩26,099 | ₩26,172 | +0.03% | 4.7만 |
|---|
| 2026.09.16 | ₩25,964 | ₩26,273 | ₩25,964 | ₩26,124 | +0.61% | 2.1천 |
|---|
| 2026.09.15 | ₩26,125 | ₩26,162 | ₩26,125 | ₩26,162 | +0.14% | 400 |
|---|
| 2026.09.14 | ₩26,219 | ₩26,219 | ₩26,219 | ₩26,219 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,266 | ₩26,313 | ₩26,266 | ₩26,272 | +0.02% | 700 |
|---|
| 2026.09.10 | ₩26,367 | ₩26,367 | ₩26,233 | ₩26,296 | -0.27% | 5.3천 |
|---|
| 2026.09.09 | ₩26,367 | ₩26,427 | ₩26,367 | ₩26,426 | +0.22% | 3.8천 |
|---|
| 2026.09.08 | ₩26,555 | ₩26,555 | ₩26,479 | ₩26,479 | -0.28% | 200 |
|---|
| 2026.09.04 | ₩26,541 | ₩26,541 | ₩26,407 | ₩26,463 | -0.29% | 600 |
|---|
| 2026.09.03 | ₩26,541 | ₩26,541 | ₩26,467 | ₩26,467 | -0.28% | 100 |
|---|
| 2026.09.02 | ₩26,441 | ₩26,514 | ₩26,367 | ₩26,392 | -0.18% | 6.9만 |
|---|
| 2026.09.01 | ₩26,434 | ₩26,528 | ₩26,367 | ₩26,422 | -0.05% | 2.3천 |
|---|
| 2026.08.31 | ₩26,581 | ₩26,608 | ₩26,524 | ₩26,524 | -0.22% | 4.5천 |
|---|
| 2026.08.28 | ₩26,635 | ₩26,662 | ₩26,544 | ₩26,544 | -0.34% | 1.7천 |
|---|
| 2026.08.27 | ₩26,648 | ₩26,769 | ₩26,622 | ₩26,677 | +0.11% | 7.6천 |
|---|
| 2026.08.26 | ₩26,622 | ₩26,669 | ₩26,622 | ₩26,669 | +0.18% | 300 |
|---|
| 2026.08.25 | ₩26,795 | ₩26,796 | ₩26,635 | ₩26,722 | -0.27% | 6.3천 |
|---|
| 2026.08.24 | ₩26,742 | ₩26,742 | ₩26,695 | ₩26,695 | -0.18% | 200 |
|---|
| 2026.08.21 | ₩26,655 | ₩26,656 | ₩26,581 | ₩26,656 | +0.01% | 3.4천 |
|---|
| 2026.08.20 | ₩26,756 | ₩26,756 | ₩26,608 | ₩26,665 | -0.34% | 4천 |
|---|
| 2026.08.19 | ₩26,823 | ₩26,823 | ₩26,662 | ₩26,722 | -0.38% | 7.1천 |
|---|
| 2026.08.18 | ₩26,702 | ₩26,702 | ₩26,631 | ₩26,631 | -0.27% | 100 |
|---|
| 2026.08.17 | ₩26,729 | ₩26,729 | ₩26,647 | ₩26,647 | -0.31% | 200 |
|---|
| 2026.08.14 | ₩26,756 | ₩26,756 | ₩26,694 | ₩26,694 | -0.23% | 100 |
|---|
| 2026.08.13 | ₩26,796 | ₩26,796 | ₩26,730 | ₩26,730 | -0.25% | 800 |
|---|
| 2026.08.12 | ₩26,729 | ₩26,729 | ₩26,663 | ₩26,663 | -0.25% | 100 |
|---|
| 2026.08.11 | ₩26,659 | ₩26,659 | ₩26,659 | ₩26,659 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩26,689 | ₩26,689 | ₩26,636 | ₩26,636 | -0.20% | 100 |
|---|
| 2026.08.07 | ₩26,655 | ₩26,655 | ₩26,650 | ₩26,650 | -0.02% | 100 |
|---|
| 2026.08.06 | ₩26,622 | ₩26,622 | ₩26,560 | ₩26,560 | -0.23% | 200 |
|---|
| 2026.08.05 | ₩26,602 | ₩26,602 | ₩26,589 | ₩26,589 | -0.05% | 100 |
|---|
| 2026.08.04 | ₩26,528 | ₩26,675 | ₩26,514 | ₩26,528 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,555 | ₩26,622 | ₩26,548 | ₩26,548 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩26,581 | ₩26,595 | ₩26,514 | ₩26,595 | +0.05% | 1.8천 |
|---|
| 2026.07.30 | ₩26,608 | ₩26,608 | ₩26,474 | ₩26,533 | -0.28% | 500 |
|---|
| 2026.07.29 | ₩26,648 | ₩26,716 | ₩26,611 | ₩26,611 | -0.14% | 200 |
|---|
| 2026.07.28 | ₩26,716 | ₩26,716 | ₩26,716 | ₩26,716 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩26,675 | ₩26,675 | ₩26,541 | ₩26,662 | -0.05% | 1.7천 |
|---|
| 2026.07.24 | ₩26,675 | ₩26,675 | ₩26,648 | ₩26,648 | -0.10% | 1.3천 |
|---|
| 2026.07.23 | ₩26,635 | ₩26,635 | ₩26,560 | ₩26,560 | -0.28% | 500 |
|---|
| 2026.07.22 | ₩26,568 | ₩26,702 | ₩26,568 | ₩26,702 | +0.50% | 1천 |
|---|
| 2026.07.21 | ₩26,756 | ₩26,756 | ₩26,742 | ₩26,742 | -0.05% | 500 |
|---|
| 2026.07.20 | ₩26,742 | ₩26,783 | ₩26,608 | ₩26,608 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩26,793 | ₩26,793 | ₩26,742 | ₩26,742 | -0.19% | 700 |
|---|
| 2026.07.16 | ₩26,836 | ₩26,836 | ₩26,750 | ₩26,750 | -0.32% | 200 |
|---|
| 2026.07.15 | ₩26,796 | ₩26,796 | ₩26,709 | ₩26,709 | -0.33% | 100 |
|---|
| 2026.07.14 | ₩26,756 | ₩26,769 | ₩26,756 | ₩26,769 | +0.05% | 700 |
|---|
| 2026.07.13 | ₩26,689 | ₩26,716 | ₩26,646 | ₩26,646 | -0.16% | 1.2천 |
|---|
| 2026.07.10 | ₩26,702 | ₩26,742 | ₩26,683 | ₩26,683 | -0.07% | 600 |
|---|
| 2026.07.09 | ₩26,716 | ₩26,716 | ₩26,568 | ₩26,568 | -0.55% | 600 |
|---|
| 2026.07.08 | ₩26,622 | ₩26,622 | ₩26,615 | ₩26,615 | -0.03% | 100 |
|---|
| 2026.07.07 | ₩26,796 | ₩26,796 | ₩26,608 | ₩26,608 | -0.70% | 1천 |
|---|
| 2026.07.06 | ₩26,742 | ₩26,742 | ₩26,595 | ₩26,662 | -0.30% | 1천 |
|---|
| 2026.07.02 | ₩26,716 | ₩26,716 | ₩26,628 | ₩26,628 | -0.33% | 1.4천 |
|---|
| 2026.07.01 | ₩26,602 | ₩26,675 | ₩26,595 | ₩26,595 | -0.03% | 500 |
|---|
| 2026.06.30 | ₩26,622 | ₩26,689 | ₩26,622 | ₩26,689 | +0.25% | 2.2천 |
|---|
| 2026.06.29 | ₩26,608 | ₩26,608 | ₩26,561 | ₩26,561 | -0.18% | 200 |
|---|
| 2026.06.26 | ₩26,662 | ₩26,716 | ₩26,662 | ₩26,716 | +0.20% | 300 |
|---|
| 2026.06.25 | ₩26,716 | ₩26,716 | ₩26,642 | ₩26,642 | -0.28% | 100 |
|---|
| 2026.06.24 | ₩26,689 | ₩26,689 | ₩26,517 | ₩26,593 | -0.36% | 2.1천 |
|---|
| 2026.06.23 | ₩26,622 | ₩26,622 | ₩26,538 | ₩26,538 | -0.31% | 100 |
|---|
| 2026.06.22 | ₩26,646 | ₩26,646 | ₩26,561 | ₩26,561 | -0.32% | 100 |
|---|
| 2026.06.18 | ₩26,602 | ₩26,702 | ₩26,602 | ₩26,674 | +0.27% | 1.2천 |
|---|
| 2026.06.17 | ₩26,689 | ₩26,689 | ₩26,548 | ₩26,548 | -0.53% | 200 |
|---|
| 2026.06.16 | ₩26,756 | ₩26,756 | ₩26,662 | ₩26,662 | -0.35% | 500 |
|---|
| 2026.06.15 | ₩26,662 | ₩26,756 | ₩26,662 | ₩26,669 | +0.03% | 1.2천 |
|---|
| 2026.06.12 | ₩26,702 | ₩26,702 | ₩26,655 | ₩26,655 | -0.18% | 100 |
|---|
| 2026.06.11 | ₩26,716 | ₩26,716 | ₩26,675 | ₩26,689 | -0.10% | 2.3천 |
|---|
| 2026.06.10 | ₩26,659 | ₩26,659 | ₩26,568 | ₩26,568 | -0.34% | 100 |
|---|
| 2026.06.09 | ₩26,568 | ₩26,662 | ₩26,568 | ₩26,662 | +0.35% | 700 |
|---|
| 2026.06.08 | ₩26,608 | ₩26,608 | ₩26,514 | ₩26,514 | -0.35% | 300 |
|---|
| 2026.06.05 | ₩26,561 | ₩26,595 | ₩26,541 | ₩26,595 | +0.13% | 1.2천 |
|---|
| 2026.06.04 | ₩26,380 | ₩26,602 | ₩26,380 | ₩26,602 | +0.84% | 1.4천 |
|---|
| 2026.06.03 | ₩26,595 | ₩26,622 | ₩26,551 | ₩26,551 | -0.17% | 3.1천 |
|---|
| 2026.06.02 | ₩26,635 | ₩26,635 | ₩26,581 | ₩26,581 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩26,541 | ₩26,622 | ₩26,541 | ₩26,571 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩26,635 | ₩26,675 | ₩26,581 | ₩26,604 | -0.12% | 2.9천 |
|---|
| 2026.05.28 | ₩26,528 | ₩26,568 | ₩26,485 | ₩26,485 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩26,689 | ₩26,689 | ₩26,656 | ₩26,656 | -0.12% | 100 |
|---|
| 2026.05.26 | ₩26,608 | ₩26,624 | ₩26,608 | ₩26,624 | +0.06% | 4.3천 |
|---|
| 2026.05.22 | ₩26,608 | ₩26,608 | ₩26,587 | ₩26,587 | -0.08% | 800 |
|---|
| 2026.05.21 | ₩26,608 | ₩26,608 | ₩26,569 | ₩26,569 | -0.15% | 300 |
|---|
| 2026.05.20 | ₩26,541 | ₩26,561 | ₩26,541 | ₩26,561 | +0.08% | 800 |
|---|
| 2026.05.19 | ₩26,528 | ₩26,528 | ₩26,496 | ₩26,496 | -0.12% | 100 |
|---|
| 2026.05.18 | ₩26,595 | ₩26,608 | ₩26,559 | ₩26,559 | -0.14% | 1.6천 |
|---|
| 2026.05.15 | ₩26,528 | ₩26,568 | ₩26,508 | ₩26,536 | +0.03% | 9.2천 |
|---|
| 2026.05.14 | ₩26,689 | ₩26,689 | ₩26,608 | ₩26,648 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩26,662 | ₩26,662 | ₩26,635 | ₩26,655 | -0.03% | 700 |
|---|
| 2026.05.12 | ₩26,722 | ₩26,722 | ₩26,689 | ₩26,689 | -0.13% | 700 |
|---|
| 2026.05.11 | ₩26,783 | ₩26,783 | ₩26,742 | ₩26,742 | -0.15% | 100 |
|---|
| 2026.05.08 | ₩26,817 | ₩26,817 | ₩26,789 | ₩26,789 | -0.11% | 200 |
|---|
| 2026.05.07 | ₩26,809 | ₩26,809 | ₩26,769 | ₩26,783 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩26,863 | ₩26,863 | ₩26,769 | ₩26,808 | -0.20% | 4.2천 |
|---|
| 2026.05.05 | ₩26,796 | ₩26,796 | ₩26,762 | ₩26,762 | -0.13% | 200 |
|---|
| 2026.05.04 | ₩26,823 | ₩26,823 | ₩26,675 | ₩26,699 | -0.46% | 1.4만 |
|---|
| 2026.05.01 | ₩26,823 | ₩26,823 | ₩26,756 | ₩26,783 | -0.15% | 2.2만 |
|---|
| 2026.04.30 | ₩26,783 | ₩26,809 | ₩26,677 | ₩26,769 | -0.05% | 5.1천 |
|---|
| 2026.04.29 | ₩26,788 | ₩26,788 | ₩26,662 | ₩26,662 | -0.47% | 100 |
|---|
| 2026.04.28 | ₩26,830 | ₩26,843 | ₩26,830 | ₩26,843 | +0.05% | 100 |
|---|
| 2026.04.27 | ₩26,930 | ₩26,930 | ₩26,838 | ₩26,838 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩26,783 | ₩26,819 | ₩26,756 | ₩26,819 | +0.14% | 2.2천 |
|---|
| 2026.04.23 | ₩26,742 | ₩26,779 | ₩26,716 | ₩26,779 | +0.14% | 3.2천 |
|---|
| 2026.04.22 | ₩26,890 | ₩26,890 | ₩26,756 | ₩26,823 | -0.25% | 1.6천 |
|---|
| 2026.04.21 | ₩26,809 | ₩26,809 | ₩26,788 | ₩26,788 | -0.08% | 300 |
|---|
| 2026.04.20 | ₩27,440 | ₩27,440 | ₩26,770 | ₩26,770 | -2.44% | 300 |
|---|
| 2026.04.17 | ₩26,796 | ₩26,828 | ₩26,756 | ₩26,828 | +0.12% | 4.5천 |
|---|
| 2026.04.16 | ₩26,729 | ₩26,729 | ₩26,714 | ₩26,714 | -0.06% | 100 |
|---|
| 2026.04.15 | ₩26,769 | ₩26,769 | ₩26,736 | ₩26,736 | -0.13% | 100 |
|---|
| 2026.04.14 | ₩26,742 | ₩26,742 | ₩26,729 | ₩26,729 | -0.05% | 200 |
|---|
| 2026.04.13 | ₩26,675 | ₩26,722 | ₩26,675 | ₩26,722 | +0.18% | 800 |
|---|
| 2026.04.10 | ₩26,756 | ₩26,756 | ₩26,622 | ₩26,646 | -0.41% | 3.6천 |
|---|
| 2026.04.09 | ₩26,699 | ₩26,699 | ₩26,635 | ₩26,638 | -0.23% | 800 |
|---|
| 2026.04.08 | ₩26,662 | ₩26,662 | ₩26,658 | ₩26,658 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩26,447 | ₩26,481 | ₩26,447 | ₩26,481 | +0.13% | 1.6천 |
|---|
| 2026.04.06 | ₩26,555 | ₩26,555 | ₩26,538 | ₩26,538 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩26,474 | ₩26,474 | ₩26,454 | ₩26,454 | -0.08% | 400 |
|---|
| 2026.04.01 | ₩26,394 | ₩26,434 | ₩26,394 | ₩26,434 | +0.15% | 1.7천 |
|---|
| 2026.03.31 | ₩26,367 | ₩26,367 | ₩26,286 | ₩26,328 | -0.15% | 1.8천 |
|---|
| 2026.03.30 | ₩26,206 | ₩26,206 | ₩26,099 | ₩26,152 | -0.20% | 1.3천 |
|---|
| 2026.03.27 | ₩26,226 | ₩26,226 | ₩26,183 | ₩26,183 | -0.16% | 1.2천 |
|---|
| 2026.03.26 | ₩26,313 | ₩26,313 | ₩26,278 | ₩26,278 | -0.13% | 100 |
|---|
| 2026.03.25 | ₩26,340 | ₩26,340 | ₩26,340 | ₩26,340 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,260 | ₩26,327 | ₩26,246 | ₩26,257 | -0.01% | 6.9천 |
|---|
| 2026.03.23 | ₩26,434 | ₩26,434 | ₩26,368 | ₩26,368 | -0.25% | 2.1천 |
|---|
| 2026.03.20 | ₩26,286 | ₩26,286 | ₩26,242 | ₩26,242 | -0.17% | 1.1천 |
|---|
| 2026.03.19 | ₩26,445 | ₩26,445 | ₩26,445 | ₩26,445 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,481 | ₩26,555 | ₩26,479 | ₩26,479 | -0.01% | 1.6천 |
|---|
| 2026.03.17 | ₩26,501 | ₩26,532 | ₩26,488 | ₩26,532 | +0.12% | 3.1천 |
|---|
| 2026.03.16 | ₩26,521 | ₩26,521 | ₩26,461 | ₩26,493 | -0.11% | 2.7천 |
|---|
| 2026.03.13 | ₩26,420 | ₩26,420 | ₩26,420 | ₩26,420 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,433 | ₩26,433 | ₩26,433 | ₩26,433 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩26,497 | ₩26,497 | ₩26,497 | ₩26,497 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,543 | ₩26,543 | ₩26,543 | ₩26,543 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,501 | ₩26,501 | ₩26,488 | ₩26,488 | -0.05% | 400 |
|---|
| 2026.03.06 | ₩26,522 | ₩26,522 | ₩26,522 | ₩26,522 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,581 | ₩26,581 | ₩26,541 | ₩26,541 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩26,669 | ₩26,716 | ₩26,666 | ₩26,666 | -0.01% | 300 |
|---|
| 2026.03.03 | ₩26,555 | ₩26,622 | ₩26,555 | ₩26,619 | +0.24% | 200 |
|---|
| 2026.03.02 | ₩26,675 | ₩26,689 | ₩26,581 | ₩26,689 | +0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩26,648 | ₩26,742 | ₩26,648 | ₩26,666 | +0.07% | 4.6천 |
|---|
| 2026.02.25 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,756 | ₩26,796 | ₩26,729 | ₩26,729 | -0.10% | 1.7천 |
|---|
| 2026.02.23 | ₩26,754 | ₩26,796 | ₩26,736 | ₩26,736 | -0.07% | 6.6천 |
|---|
| 2026.02.20 | ₩26,769 | ₩26,769 | ₩26,769 | ₩26,769 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,742 | ₩26,809 | ₩26,729 | ₩26,776 | +0.13% | 3.5천 |
|---|
| 2026.02.18 | ₩26,783 | ₩26,783 | ₩26,783 | ₩26,783 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩26,779 | ₩26,779 | ₩26,779 | ₩26,779 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩26,729 | ₩26,772 | ₩26,729 | ₩26,772 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩26,784 | ₩26,784 | ₩26,784 | ₩26,784 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩26,769 | ₩26,769 | ₩26,769 | ₩26,769 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,776 | ₩26,791 | ₩26,776 | ₩26,791 | +0.06% | 300 |
|---|
| 2026.02.09 | ₩26,754 | ₩26,783 | ₩26,742 | ₩26,783 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩26,783 | ₩26,783 | ₩26,783 | ₩26,783 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,716 | ₩26,749 | ₩26,702 | ₩26,749 | +0.13% | 400 |
|---|
| 2026.02.04 | ₩26,796 | ₩26,796 | ₩26,769 | ₩26,769 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩26,736 | ₩26,823 | ₩26,662 | ₩26,762 | +0.10% | 4.1천 |
|---|
| 2026.02.02 | ₩26,682 | ₩26,716 | ₩26,682 | ₩26,716 | +0.13% | 500 |
|---|
| 2026.01.30 | ₩26,729 | ₩26,729 | ₩26,686 | ₩26,686 | -0.16% | 300 |
|---|
| 2026.01.29 | ₩26,783 | ₩26,796 | ₩26,783 | ₩26,796 | +0.05% | 100 |
|---|
| 2026.01.28 | ₩26,937 | ₩26,937 | ₩26,937 | ₩26,937 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,944 | ₩26,944 | ₩26,944 | ₩26,944 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩26,919 | ₩26,919 | ₩26,919 | ₩26,919 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,957 | ₩26,957 | ₩26,917 | ₩26,917 | -0.15% | 1.6천 |
|---|
| 2026.01.22 | ₩26,876 | ₩26,917 | ₩26,876 | ₩26,917 | +0.15% | 2.6천 |
|---|
| 2026.01.21 | ₩26,850 | ₩26,856 | ₩26,836 | ₩26,856 | +0.02% | 1.7천 |
|---|
| 2026.01.20 | ₩26,856 | ₩26,856 | ₩26,856 | ₩26,856 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩26,917 | ₩26,970 | ₩26,917 | ₩26,970 | +0.20% | 400 |
|---|
| 2026.01.15 | ₩26,890 | ₩26,927 | ₩26,890 | ₩26,927 | +0.14% | 400 |
|---|
| 2026.01.14 | ₩26,876 | ₩26,876 | ₩26,843 | ₩26,843 | -0.12% | 200 |
|---|
| 2026.01.13 | ₩26,823 | ₩26,823 | ₩26,823 | ₩26,823 | 0.00% | 500 |
|---|
| 2026.01.12 | ₩26,783 | ₩26,827 | ₩26,783 | ₩26,827 | +0.17% | 4천 |
|---|
| 2026.01.09 | ₩26,949 | ₩26,949 | ₩26,949 | ₩26,949 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩26,876 | ₩26,917 | ₩26,876 | ₩26,879 | +0.01% | 3.8천 |
|---|
| 2026.01.07 | ₩26,836 | ₩26,868 | ₩26,836 | ₩26,868 | +0.12% | 400 |
|---|
| 2026.01.06 | ₩26,809 | ₩26,903 | ₩26,796 | ₩26,815 | +0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩26,783 | ₩26,830 | ₩26,783 | ₩26,830 | +0.18% | 300 |
|---|
| 2026.01.02 | ₩26,758 | ₩26,758 | ₩26,758 | ₩26,758 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩26,689 | ₩26,809 | ₩26,689 | ₩26,736 | +0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩26,622 | ₩26,716 | ₩26,622 | ₩26,702 | +0.30% | 1.3천 |
|---|
| 2025.12.29 | ₩26,809 | ₩26,907 | ₩26,809 | ₩26,907 | +0.37% | 2.3천 |
|---|
| 2025.12.26 | ₩26,823 | ₩26,903 | ₩26,823 | ₩26,903 | +0.30% | 400 |
|---|
| 2025.12.24 | ₩26,809 | ₩26,930 | ₩26,809 | ₩26,909 | +0.37% | 4.8천 |
|---|
| 2025.12.23 | ₩26,880 | ₩26,880 | ₩26,880 | ₩26,880 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩26,863 | ₩26,913 | ₩26,863 | ₩26,913 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩26,851 | ₩26,851 | ₩26,851 | ₩26,851 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,809 | ₩26,917 | ₩26,796 | ₩26,807 | -0.01% | 3.3천 |
|---|
| 2025.12.17 | ₩26,769 | ₩26,834 | ₩26,729 | ₩26,834 | +0.24% | 1.1천 |
|---|
| 2025.12.16 | ₩26,769 | ₩26,805 | ₩26,756 | ₩26,805 | +0.14% | 1.3천 |
|---|
| 2025.12.15 | ₩26,783 | ₩26,797 | ₩26,783 | ₩26,797 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩26,756 | ₩26,809 | ₩26,702 | ₩26,783 | +0.10% | 1.4천 |
|---|
| 2025.12.11 | ₩26,836 | ₩26,836 | ₩26,831 | ₩26,831 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩26,793 | ₩26,793 | ₩26,793 | ₩26,793 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩26,689 | ₩26,732 | ₩26,689 | ₩26,732 | +0.16% | 1천 |
|---|
| 2025.12.08 | ₩26,702 | ₩26,756 | ₩26,702 | ₩26,756 | +0.20% | 1천 |
|---|
| 2025.12.05 | ₩26,773 | ₩26,773 | ₩26,773 | ₩26,773 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,769 | ₩26,769 | ₩26,769 | ₩26,769 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,742 | ₩26,783 | ₩26,716 | ₩26,783 | +0.15% | 2.7천 |
|---|
| 2025.12.02 | ₩26,662 | ₩26,752 | ₩26,662 | ₩26,752 | +0.34% | 300 |
|---|
| 2025.12.01 | ₩26,716 | ₩26,716 | ₩26,716 | ₩26,716 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩26,760 | ₩26,760 | ₩26,760 | ₩26,760 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,796 | ₩26,796 | ₩26,772 | ₩26,772 | -0.09% | 500 |
|---|
| 2025.11.25 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,762 | ₩26,792 | ₩26,762 | ₩26,792 | +0.11% | 300 |
|---|
| 2025.11.21 | ₩26,783 | ₩26,783 | ₩26,758 | ₩26,758 | -0.09% | 5.5천 |
|---|
| 2025.11.20 | ₩26,722 | ₩26,729 | ₩26,608 | ₩26,713 | -0.04% | 1.3천 |
|---|
| 2025.11.19 | ₩26,654 | ₩26,654 | ₩26,654 | ₩26,654 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,667 | ₩26,667 | ₩26,667 | ₩26,667 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,595 | ₩26,652 | ₩26,555 | ₩26,652 | +0.22% | 3.4천 |
|---|
| 2025.11.14 | ₩26,769 | ₩26,769 | ₩26,595 | ₩26,655 | -0.43% | 700 |
|---|
| 2025.11.13 | ₩26,652 | ₩26,652 | ₩26,642 | ₩26,642 | -0.04% | 100 |
|---|
| 2025.11.12 | ₩26,682 | ₩26,682 | ₩26,682 | ₩26,682 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,595 | ₩26,689 | ₩26,568 | ₩26,689 | +0.35% | 7.9천 |
|---|
| 2025.11.10 | ₩26,648 | ₩26,675 | ₩26,648 | ₩26,675 | +0.10% | 300 |
|---|
| 2025.11.07 | ₩26,655 | ₩26,655 | ₩26,655 | ₩26,655 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩26,541 | ₩26,742 | ₩26,528 | ₩26,642 | +0.38% | 6천 |
|---|
| 2025.11.05 | ₩26,619 | ₩26,619 | ₩26,619 | ₩26,619 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,648 | ₩26,662 | ₩26,501 | ₩26,631 | -0.07% | 2.2천 |
|---|
| 2025.11.03 | ₩26,488 | ₩26,648 | ₩26,488 | ₩26,577 | +0.34% | 1.9천 |
|---|
| 2025.10.31 | ₩26,474 | ₩26,635 | ₩26,474 | ₩26,555 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩26,420 | ₩26,508 | ₩26,407 | ₩26,508 | +0.33% | 1.8천 |
|---|
| 2025.10.29 | ₩26,635 | ₩26,729 | ₩26,555 | ₩26,648 | +0.05% | 9.1천 |
|---|
| 2025.10.28 | ₩26,667 | ₩26,667 | ₩26,667 | ₩26,667 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,675 | ₩26,691 | ₩26,675 | ₩26,691 | +0.06% | 100 |
|---|
| 2025.10.24 | ₩26,662 | ₩26,662 | ₩26,622 | ₩26,634 | -0.11% | 4.4천 |
|---|
| 2025.10.23 | ₩26,635 | ₩26,635 | ₩26,608 | ₩26,608 | -0.10% | 400 |
|---|
| 2025.10.22 | ₩26,568 | ₩26,612 | ₩26,568 | ₩26,612 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩26,588 | ₩26,588 | ₩26,588 | ₩26,588 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩26,548 | ₩26,548 | ₩26,548 | ₩26,548 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩26,447 | ₩26,548 | ₩26,447 | ₩26,548 | +0.38% | 1.5천 |
|---|
| 2025.10.14 | ₩26,528 | ₩26,541 | ₩26,528 | ₩26,541 | +0.05% | 1천 |
|---|
| 2025.10.13 | ₩26,552 | ₩26,595 | ₩26,552 | ₩26,592 | +0.15% | 1.6천 |
|---|
| 2025.10.10 | ₩26,541 | ₩26,541 | ₩26,478 | ₩26,478 | -0.24% | 100 |
|---|