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 | ₩25,681 | ₩25,707 | ₩25,614 | ₩25,648 | -0.13% | 6.7천 |
| 2026.10.08 | ₩25,708 | ₩25,708 | ₩25,614 | ₩25,655 | -0.21% | 1.2천 |
| 2026.10.07 | ₩25,641 | ₩25,641 | ₩25,569 | ₩25,601 | -0.16% | 900 |
| 2026.10.06 | ₩25,708 | ₩25,708 | ₩25,648 | ₩25,648 | -0.23% | 100 |
| 2026.10.05 | ₩25,735 | ₩25,749 | ₩25,521 | ₩25,590 | -0.56% | 2.9천 |
| 2026.10.02 | ₩25,762 | ₩25,762 | ₩25,574 | ₩25,612 | -0.58% | 600 |
| 2026.10.01 | ₩25,641 | ₩25,641 | ₩25,635 | ₩25,635 | -0.03% | 200 |
| 2026.09.30 | ₩25,749 | ₩25,816 | ₩25,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,640 |
| -0.42% |
| 2.7천 |
| 2026.09.29 | ₩25,722 | ₩25,722 | ₩25,588 | ₩25,668 | -0.21% | 2.4천 |
|---|
| 2026.09.28 | ₩25,936 | ₩25,936 | ₩25,762 | ₩25,863 | -0.28% | 2.3천 |
|---|
| 2026.09.25 | ₩25,856 | ₩25,943 | ₩25,856 | ₩25,943 | +0.34% | 2.6천 |
|---|
| 2026.09.24 | ₩25,869 | ₩25,936 | ₩25,856 | ₩25,912 | +0.17% | 2천 |
|---|
| 2026.09.23 | ₩26,017 | ₩26,017 | ₩25,936 | ₩26,007 | -0.04% | 6.7천 |
|---|
| 2026.09.22 | ₩26,218 | ₩26,218 | ₩26,097 | ₩26,166 | -0.20% | 600 |
|---|
| 2026.09.21 | ₩26,124 | ₩26,231 | ₩26,124 | ₩26,178 | +0.21% | 6.2천 |
|---|
| 2026.09.18 | ₩26,070 | ₩26,178 | ₩26,070 | ₩26,117 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩26,164 | ₩26,257 | ₩26,097 | ₩26,171 | +0.03% | 4.7만 |
|---|
| 2026.09.16 | ₩25,963 | ₩26,272 | ₩25,963 | ₩26,123 | +0.61% | 2.1천 |
|---|
| 2026.09.15 | ₩26,124 | ₩26,160 | ₩26,124 | ₩26,160 | +0.14% | 400 |
|---|
| 2026.09.14 | ₩26,218 | ₩26,218 | ₩26,218 | ₩26,218 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,265 | ₩26,312 | ₩26,265 | ₩26,270 | +0.02% | 700 |
|---|
| 2026.09.10 | ₩26,365 | ₩26,365 | ₩26,231 | ₩26,294 | -0.27% | 5.3천 |
|---|
| 2026.09.09 | ₩26,365 | ₩26,426 | ₩26,365 | ₩26,424 | +0.22% | 3.8천 |
|---|
| 2026.09.08 | ₩26,553 | ₩26,553 | ₩26,478 | ₩26,478 | -0.28% | 200 |
|---|
| 2026.09.04 | ₩26,540 | ₩26,540 | ₩26,406 | ₩26,462 | -0.29% | 600 |
|---|
| 2026.09.03 | ₩26,540 | ₩26,540 | ₩26,466 | ₩26,466 | -0.28% | 100 |
|---|
| 2026.09.02 | ₩26,439 | ₩26,513 | ₩26,365 | ₩26,391 | -0.18% | 6.9만 |
|---|
| 2026.09.01 | ₩26,432 | ₩26,526 | ₩26,365 | ₩26,420 | -0.05% | 2.3천 |
|---|
| 2026.08.31 | ₩26,580 | ₩26,607 | ₩26,522 | ₩26,522 | -0.22% | 4.5천 |
|---|
| 2026.08.28 | ₩26,634 | ₩26,660 | ₩26,542 | ₩26,542 | -0.34% | 1.7천 |
|---|
| 2026.08.27 | ₩26,647 | ₩26,768 | ₩26,620 | ₩26,675 | +0.11% | 7.6천 |
|---|
| 2026.08.26 | ₩26,620 | ₩26,667 | ₩26,620 | ₩26,667 | +0.18% | 300 |
|---|
| 2026.08.25 | ₩26,793 | ₩26,795 | ₩26,634 | ₩26,721 | -0.27% | 6.3천 |
|---|
| 2026.08.24 | ₩26,741 | ₩26,741 | ₩26,694 | ₩26,694 | -0.18% | 200 |
|---|
| 2026.08.21 | ₩26,654 | ₩26,655 | ₩26,580 | ₩26,655 | +0.01% | 3.4천 |
|---|
| 2026.08.20 | ₩26,754 | ₩26,754 | ₩26,607 | ₩26,663 | -0.34% | 4천 |
|---|
| 2026.08.19 | ₩26,821 | ₩26,821 | ₩26,660 | ₩26,721 | -0.38% | 7.1천 |
|---|
| 2026.08.18 | ₩26,701 | ₩26,701 | ₩26,630 | ₩26,630 | -0.27% | 100 |
|---|
| 2026.08.17 | ₩26,728 | ₩26,728 | ₩26,646 | ₩26,646 | -0.31% | 200 |
|---|
| 2026.08.14 | ₩26,754 | ₩26,754 | ₩26,693 | ₩26,693 | -0.23% | 100 |
|---|
| 2026.08.13 | ₩26,795 | ₩26,795 | ₩26,729 | ₩26,729 | -0.25% | 800 |
|---|
| 2026.08.12 | ₩26,728 | ₩26,728 | ₩26,662 | ₩26,662 | -0.25% | 100 |
|---|
| 2026.08.11 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩26,687 | ₩26,687 | ₩26,635 | ₩26,635 | -0.20% | 100 |
|---|
| 2026.08.07 | ₩26,654 | ₩26,654 | ₩26,648 | ₩26,648 | -0.02% | 100 |
|---|
| 2026.08.06 | ₩26,620 | ₩26,620 | ₩26,559 | ₩26,559 | -0.23% | 200 |
|---|
| 2026.08.05 | ₩26,600 | ₩26,600 | ₩26,588 | ₩26,588 | -0.05% | 100 |
|---|
| 2026.08.04 | ₩26,526 | ₩26,674 | ₩26,513 | ₩26,526 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,553 | ₩26,620 | ₩26,546 | ₩26,546 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩26,580 | ₩26,593 | ₩26,513 | ₩26,593 | +0.05% | 1.8천 |
|---|
| 2026.07.30 | ₩26,607 | ₩26,607 | ₩26,473 | ₩26,532 | -0.28% | 500 |
|---|
| 2026.07.29 | ₩26,647 | ₩26,714 | ₩26,610 | ₩26,610 | -0.14% | 200 |
|---|
| 2026.07.28 | ₩26,714 | ₩26,714 | ₩26,714 | ₩26,714 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩26,674 | ₩26,674 | ₩26,540 | ₩26,660 | -0.05% | 1.7천 |
|---|
| 2026.07.24 | ₩26,674 | ₩26,674 | ₩26,647 | ₩26,647 | -0.10% | 1.3천 |
|---|
| 2026.07.23 | ₩26,634 | ₩26,634 | ₩26,559 | ₩26,559 | -0.28% | 500 |
|---|
| 2026.07.22 | ₩26,567 | ₩26,701 | ₩26,567 | ₩26,701 | +0.50% | 1천 |
|---|
| 2026.07.21 | ₩26,754 | ₩26,754 | ₩26,741 | ₩26,741 | -0.05% | 500 |
|---|
| 2026.07.20 | ₩26,741 | ₩26,781 | ₩26,607 | ₩26,607 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩26,792 | ₩26,792 | ₩26,741 | ₩26,741 | -0.19% | 700 |
|---|
| 2026.07.16 | ₩26,835 | ₩26,835 | ₩26,749 | ₩26,749 | -0.32% | 200 |
|---|
| 2026.07.15 | ₩26,795 | ₩26,795 | ₩26,707 | ₩26,707 | -0.33% | 100 |
|---|
| 2026.07.14 | ₩26,754 | ₩26,768 | ₩26,754 | ₩26,768 | +0.05% | 700 |
|---|
| 2026.07.13 | ₩26,687 | ₩26,714 | ₩26,644 | ₩26,644 | -0.16% | 1.2천 |
|---|
| 2026.07.10 | ₩26,701 | ₩26,741 | ₩26,682 | ₩26,682 | -0.07% | 600 |
|---|
| 2026.07.09 | ₩26,714 | ₩26,714 | ₩26,567 | ₩26,567 | -0.55% | 600 |
|---|
| 2026.07.08 | ₩26,620 | ₩26,620 | ₩26,614 | ₩26,614 | -0.03% | 100 |
|---|
| 2026.07.07 | ₩26,795 | ₩26,795 | ₩26,607 | ₩26,607 | -0.70% | 1천 |
|---|
| 2026.07.06 | ₩26,741 | ₩26,741 | ₩26,593 | ₩26,660 | -0.30% | 1천 |
|---|
| 2026.07.02 | ₩26,714 | ₩26,714 | ₩26,627 | ₩26,627 | -0.33% | 1.4천 |
|---|
| 2026.07.01 | ₩26,600 | ₩26,674 | ₩26,593 | ₩26,593 | -0.03% | 500 |
|---|
| 2026.06.30 | ₩26,620 | ₩26,687 | ₩26,620 | ₩26,687 | +0.25% | 2.2천 |
|---|
| 2026.06.29 | ₩26,607 | ₩26,607 | ₩26,560 | ₩26,560 | -0.18% | 200 |
|---|
| 2026.06.26 | ₩26,660 | ₩26,714 | ₩26,660 | ₩26,714 | +0.20% | 300 |
|---|
| 2026.06.25 | ₩26,714 | ₩26,714 | ₩26,640 | ₩26,640 | -0.28% | 100 |
|---|
| 2026.06.24 | ₩26,687 | ₩26,687 | ₩26,516 | ₩26,592 | -0.36% | 2.1천 |
|---|
| 2026.06.23 | ₩26,620 | ₩26,620 | ₩26,537 | ₩26,537 | -0.31% | 100 |
|---|
| 2026.06.22 | ₩26,644 | ₩26,644 | ₩26,560 | ₩26,560 | -0.32% | 100 |
|---|
| 2026.06.18 | ₩26,600 | ₩26,701 | ₩26,600 | ₩26,673 | +0.27% | 1.2천 |
|---|
| 2026.06.17 | ₩26,687 | ₩26,687 | ₩26,546 | ₩26,546 | -0.53% | 200 |
|---|
| 2026.06.16 | ₩26,754 | ₩26,754 | ₩26,660 | ₩26,660 | -0.35% | 500 |
|---|
| 2026.06.15 | ₩26,660 | ₩26,754 | ₩26,660 | ₩26,667 | +0.03% | 1.2천 |
|---|
| 2026.06.12 | ₩26,701 | ₩26,701 | ₩26,654 | ₩26,654 | -0.18% | 100 |
|---|
| 2026.06.11 | ₩26,714 | ₩26,714 | ₩26,674 | ₩26,687 | -0.10% | 2.3천 |
|---|
| 2026.06.10 | ₩26,658 | ₩26,658 | ₩26,567 | ₩26,567 | -0.34% | 100 |
|---|
| 2026.06.09 | ₩26,567 | ₩26,660 | ₩26,567 | ₩26,660 | +0.35% | 700 |
|---|
| 2026.06.08 | ₩26,607 | ₩26,607 | ₩26,513 | ₩26,513 | -0.35% | 300 |
|---|
| 2026.06.05 | ₩26,560 | ₩26,593 | ₩26,540 | ₩26,593 | +0.13% | 1.2천 |
|---|
| 2026.06.04 | ₩26,379 | ₩26,600 | ₩26,379 | ₩26,600 | +0.84% | 1.4천 |
|---|
| 2026.06.03 | ₩26,593 | ₩26,620 | ₩26,549 | ₩26,549 | -0.17% | 3.1천 |
|---|
| 2026.06.02 | ₩26,634 | ₩26,634 | ₩26,580 | ₩26,580 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩26,540 | ₩26,620 | ₩26,540 | ₩26,569 | +0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩26,634 | ₩26,674 | ₩26,580 | ₩26,603 | -0.12% | 2.9천 |
|---|
| 2026.05.28 | ₩26,526 | ₩26,567 | ₩26,483 | ₩26,483 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩26,687 | ₩26,687 | ₩26,655 | ₩26,655 | -0.12% | 100 |
|---|
| 2026.05.26 | ₩26,607 | ₩26,623 | ₩26,607 | ₩26,623 | +0.06% | 4.3천 |
|---|
| 2026.05.22 | ₩26,607 | ₩26,607 | ₩26,585 | ₩26,585 | -0.08% | 800 |
|---|
| 2026.05.21 | ₩26,607 | ₩26,607 | ₩26,568 | ₩26,568 | -0.15% | 300 |
|---|
| 2026.05.20 | ₩26,540 | ₩26,560 | ₩26,540 | ₩26,560 | +0.08% | 800 |
|---|
| 2026.05.19 | ₩26,526 | ₩26,526 | ₩26,494 | ₩26,494 | -0.12% | 100 |
|---|
| 2026.05.18 | ₩26,593 | ₩26,607 | ₩26,557 | ₩26,557 | -0.14% | 1.6천 |
|---|
| 2026.05.15 | ₩26,526 | ₩26,567 | ₩26,506 | ₩26,534 | +0.03% | 9.2천 |
|---|
| 2026.05.14 | ₩26,687 | ₩26,687 | ₩26,607 | ₩26,647 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩26,660 | ₩26,660 | ₩26,634 | ₩26,654 | -0.03% | 700 |
|---|
| 2026.05.12 | ₩26,721 | ₩26,721 | ₩26,687 | ₩26,687 | -0.13% | 700 |
|---|
| 2026.05.11 | ₩26,781 | ₩26,781 | ₩26,741 | ₩26,741 | -0.15% | 100 |
|---|
| 2026.05.08 | ₩26,816 | ₩26,816 | ₩26,788 | ₩26,788 | -0.11% | 200 |
|---|
| 2026.05.07 | ₩26,808 | ₩26,808 | ₩26,768 | ₩26,781 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩26,862 | ₩26,862 | ₩26,768 | ₩26,807 | -0.20% | 4.2천 |
|---|
| 2026.05.05 | ₩26,795 | ₩26,795 | ₩26,761 | ₩26,761 | -0.13% | 200 |
|---|
| 2026.05.04 | ₩26,821 | ₩26,821 | ₩26,674 | ₩26,698 | -0.46% | 1.4만 |
|---|
| 2026.05.01 | ₩26,821 | ₩26,821 | ₩26,754 | ₩26,781 | -0.15% | 2.2만 |
|---|
| 2026.04.30 | ₩26,781 | ₩26,808 | ₩26,675 | ₩26,768 | -0.05% | 5.1천 |
|---|
| 2026.04.29 | ₩26,787 | ₩26,787 | ₩26,660 | ₩26,660 | -0.47% | 100 |
|---|
| 2026.04.28 | ₩26,828 | ₩26,842 | ₩26,828 | ₩26,842 | +0.05% | 100 |
|---|
| 2026.04.27 | ₩26,929 | ₩26,929 | ₩26,836 | ₩26,836 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩26,781 | ₩26,817 | ₩26,754 | ₩26,817 | +0.14% | 2.2천 |
|---|
| 2026.04.23 | ₩26,741 | ₩26,777 | ₩26,714 | ₩26,777 | +0.14% | 3.2천 |
|---|
| 2026.04.22 | ₩26,888 | ₩26,888 | ₩26,754 | ₩26,821 | -0.25% | 1.6천 |
|---|
| 2026.04.21 | ₩26,808 | ₩26,808 | ₩26,787 | ₩26,787 | -0.08% | 300 |
|---|
| 2026.04.20 | ₩27,438 | ₩27,438 | ₩26,769 | ₩26,769 | -2.44% | 300 |
|---|
| 2026.04.17 | ₩26,795 | ₩26,827 | ₩26,754 | ₩26,827 | +0.12% | 4.5천 |
|---|
| 2026.04.16 | ₩26,728 | ₩26,728 | ₩26,713 | ₩26,713 | -0.06% | 100 |
|---|
| 2026.04.15 | ₩26,768 | ₩26,768 | ₩26,734 | ₩26,734 | -0.13% | 100 |
|---|
| 2026.04.14 | ₩26,741 | ₩26,741 | ₩26,728 | ₩26,728 | -0.05% | 200 |
|---|
| 2026.04.13 | ₩26,674 | ₩26,721 | ₩26,674 | ₩26,721 | +0.18% | 800 |
|---|
| 2026.04.10 | ₩26,754 | ₩26,754 | ₩26,620 | ₩26,644 | -0.41% | 3.6천 |
|---|
| 2026.04.09 | ₩26,698 | ₩26,698 | ₩26,634 | ₩26,636 | -0.23% | 800 |
|---|
| 2026.04.08 | ₩26,660 | ₩26,660 | ₩26,656 | ₩26,656 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩26,446 | ₩26,479 | ₩26,446 | ₩26,479 | +0.13% | 1.6천 |
|---|
| 2026.04.06 | ₩26,553 | ₩26,553 | ₩26,537 | ₩26,537 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩26,473 | ₩26,473 | ₩26,453 | ₩26,453 | -0.08% | 400 |
|---|
| 2026.04.01 | ₩26,392 | ₩26,432 | ₩26,392 | ₩26,432 | +0.15% | 1.7천 |
|---|
| 2026.03.31 | ₩26,365 | ₩26,365 | ₩26,285 | ₩26,327 | -0.15% | 1.8천 |
|---|
| 2026.03.30 | ₩26,205 | ₩26,205 | ₩26,097 | ₩26,151 | -0.20% | 1.3천 |
|---|
| 2026.03.27 | ₩26,225 | ₩26,225 | ₩26,182 | ₩26,182 | -0.16% | 1.2천 |
|---|
| 2026.03.26 | ₩26,312 | ₩26,312 | ₩26,277 | ₩26,277 | -0.13% | 100 |
|---|
| 2026.03.25 | ₩26,339 | ₩26,339 | ₩26,339 | ₩26,339 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,258 | ₩26,325 | ₩26,245 | ₩26,255 | -0.01% | 6.9천 |
|---|
| 2026.03.23 | ₩26,432 | ₩26,432 | ₩26,367 | ₩26,367 | -0.25% | 2.1천 |
|---|
| 2026.03.20 | ₩26,285 | ₩26,285 | ₩26,241 | ₩26,241 | -0.17% | 1.1천 |
|---|
| 2026.03.19 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,479 | ₩26,553 | ₩26,478 | ₩26,478 | -0.01% | 1.6천 |
|---|
| 2026.03.17 | ₩26,500 | ₩26,530 | ₩26,486 | ₩26,530 | +0.12% | 3.1천 |
|---|
| 2026.03.16 | ₩26,520 | ₩26,520 | ₩26,459 | ₩26,491 | -0.11% | 2.7천 |
|---|
| 2026.03.13 | ₩26,419 | ₩26,419 | ₩26,419 | ₩26,419 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,431 | ₩26,431 | ₩26,431 | ₩26,431 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩26,496 | ₩26,496 | ₩26,496 | ₩26,496 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,500 | ₩26,500 | ₩26,486 | ₩26,486 | -0.05% | 400 |
|---|
| 2026.03.06 | ₩26,521 | ₩26,521 | ₩26,521 | ₩26,521 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,580 | ₩26,580 | ₩26,540 | ₩26,540 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩26,667 | ₩26,714 | ₩26,664 | ₩26,664 | -0.01% | 300 |
|---|
| 2026.03.03 | ₩26,553 | ₩26,620 | ₩26,553 | ₩26,618 | +0.24% | 200 |
|---|
| 2026.03.02 | ₩26,674 | ₩26,687 | ₩26,580 | ₩26,687 | +0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩26,660 | ₩26,660 | ₩26,660 | ₩26,660 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩26,647 | ₩26,741 | ₩26,647 | ₩26,664 | +0.07% | 4.6천 |
|---|
| 2026.02.25 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,754 | ₩26,795 | ₩26,728 | ₩26,728 | -0.10% | 1.7천 |
|---|
| 2026.02.23 | ₩26,753 | ₩26,795 | ₩26,734 | ₩26,734 | -0.07% | 6.6천 |
|---|
| 2026.02.20 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,741 | ₩26,808 | ₩26,728 | ₩26,774 | +0.13% | 3.5천 |
|---|
| 2026.02.18 | ₩26,781 | ₩26,781 | ₩26,781 | ₩26,781 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩26,728 | ₩26,770 | ₩26,728 | ₩26,770 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩26,783 | ₩26,783 | ₩26,783 | ₩26,783 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,774 | ₩26,789 | ₩26,774 | ₩26,789 | +0.06% | 300 |
|---|
| 2026.02.09 | ₩26,753 | ₩26,781 | ₩26,741 | ₩26,781 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩26,781 | ₩26,781 | ₩26,781 | ₩26,781 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,714 | ₩26,748 | ₩26,701 | ₩26,748 | +0.13% | 400 |
|---|
| 2026.02.04 | ₩26,795 | ₩26,795 | ₩26,768 | ₩26,768 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩26,734 | ₩26,821 | ₩26,660 | ₩26,761 | +0.10% | 4.1천 |
|---|
| 2026.02.02 | ₩26,681 | ₩26,714 | ₩26,681 | ₩26,714 | +0.13% | 500 |
|---|
| 2026.01.30 | ₩26,728 | ₩26,728 | ₩26,685 | ₩26,685 | -0.16% | 300 |
|---|
| 2026.01.29 | ₩26,781 | ₩26,795 | ₩26,781 | ₩26,795 | +0.05% | 100 |
|---|
| 2026.01.28 | ₩26,935 | ₩26,935 | ₩26,935 | ₩26,935 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,942 | ₩26,942 | ₩26,942 | ₩26,942 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩26,918 | ₩26,918 | ₩26,918 | ₩26,918 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,956 | ₩26,956 | ₩26,915 | ₩26,915 | -0.15% | 1.6천 |
|---|
| 2026.01.22 | ₩26,875 | ₩26,915 | ₩26,875 | ₩26,915 | +0.15% | 2.6천 |
|---|
| 2026.01.21 | ₩26,848 | ₩26,855 | ₩26,835 | ₩26,855 | +0.02% | 1.7천 |
|---|
| 2026.01.20 | ₩26,855 | ₩26,855 | ₩26,855 | ₩26,855 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩26,915 | ₩26,969 | ₩26,915 | ₩26,969 | +0.20% | 400 |
|---|
| 2026.01.15 | ₩26,888 | ₩26,926 | ₩26,888 | ₩26,926 | +0.14% | 400 |
|---|
| 2026.01.14 | ₩26,875 | ₩26,875 | ₩26,842 | ₩26,842 | -0.12% | 200 |
|---|
| 2026.01.13 | ₩26,821 | ₩26,821 | ₩26,821 | ₩26,821 | 0.00% | 500 |
|---|
| 2026.01.12 | ₩26,781 | ₩26,825 | ₩26,781 | ₩26,825 | +0.17% | 4천 |
|---|
| 2026.01.09 | ₩26,947 | ₩26,947 | ₩26,947 | ₩26,947 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩26,875 | ₩26,915 | ₩26,875 | ₩26,878 | +0.01% | 3.8천 |
|---|
| 2026.01.07 | ₩26,835 | ₩26,867 | ₩26,835 | ₩26,867 | +0.12% | 400 |
|---|
| 2026.01.06 | ₩26,808 | ₩26,902 | ₩26,795 | ₩26,813 | +0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩26,781 | ₩26,828 | ₩26,781 | ₩26,828 | +0.18% | 300 |
|---|
| 2026.01.02 | ₩26,757 | ₩26,757 | ₩26,757 | ₩26,757 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩26,687 | ₩26,808 | ₩26,687 | ₩26,734 | +0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩26,620 | ₩26,714 | ₩26,620 | ₩26,701 | +0.30% | 1.3천 |
|---|
| 2025.12.29 | ₩26,808 | ₩26,906 | ₩26,808 | ₩26,906 | +0.37% | 2.3천 |
|---|
| 2025.12.26 | ₩26,821 | ₩26,902 | ₩26,821 | ₩26,902 | +0.30% | 400 |
|---|
| 2025.12.24 | ₩26,808 | ₩26,929 | ₩26,808 | ₩26,907 | +0.37% | 4.8천 |
|---|
| 2025.12.23 | ₩26,879 | ₩26,879 | ₩26,879 | ₩26,879 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩26,862 | ₩26,911 | ₩26,862 | ₩26,911 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩26,850 | ₩26,850 | ₩26,850 | ₩26,850 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,808 | ₩26,915 | ₩26,795 | ₩26,805 | -0.01% | 3.3천 |
|---|
| 2025.12.17 | ₩26,768 | ₩26,832 | ₩26,728 | ₩26,832 | +0.24% | 1.1천 |
|---|
| 2025.12.16 | ₩26,768 | ₩26,804 | ₩26,754 | ₩26,804 | +0.14% | 1.3천 |
|---|
| 2025.12.15 | ₩26,781 | ₩26,796 | ₩26,781 | ₩26,796 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩26,754 | ₩26,808 | ₩26,701 | ₩26,781 | +0.10% | 1.4천 |
|---|
| 2025.12.11 | ₩26,835 | ₩26,835 | ₩26,829 | ₩26,829 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩26,792 | ₩26,792 | ₩26,792 | ₩26,792 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩26,687 | ₩26,730 | ₩26,687 | ₩26,730 | +0.16% | 1천 |
|---|
| 2025.12.08 | ₩26,701 | ₩26,754 | ₩26,701 | ₩26,754 | +0.20% | 1천 |
|---|
| 2025.12.05 | ₩26,772 | ₩26,772 | ₩26,772 | ₩26,772 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,741 | ₩26,781 | ₩26,714 | ₩26,781 | +0.15% | 2.7천 |
|---|
| 2025.12.02 | ₩26,660 | ₩26,750 | ₩26,660 | ₩26,750 | +0.34% | 300 |
|---|
| 2025.12.01 | ₩26,714 | ₩26,714 | ₩26,714 | ₩26,714 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩26,758 | ₩26,758 | ₩26,758 | ₩26,758 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,795 | ₩26,795 | ₩26,770 | ₩26,770 | -0.09% | 500 |
|---|
| 2025.11.25 | ₩26,825 | ₩26,825 | ₩26,825 | ₩26,825 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,761 | ₩26,791 | ₩26,761 | ₩26,791 | +0.11% | 300 |
|---|
| 2025.11.21 | ₩26,781 | ₩26,781 | ₩26,757 | ₩26,757 | -0.09% | 5.5천 |
|---|
| 2025.11.20 | ₩26,721 | ₩26,728 | ₩26,607 | ₩26,711 | -0.04% | 1.3천 |
|---|
| 2025.11.19 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,593 | ₩26,651 | ₩26,553 | ₩26,651 | +0.22% | 3.4천 |
|---|
| 2025.11.14 | ₩26,768 | ₩26,768 | ₩26,593 | ₩26,654 | -0.43% | 700 |
|---|
| 2025.11.13 | ₩26,651 | ₩26,651 | ₩26,640 | ₩26,640 | -0.04% | 100 |
|---|
| 2025.11.12 | ₩26,681 | ₩26,681 | ₩26,681 | ₩26,681 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,593 | ₩26,687 | ₩26,567 | ₩26,687 | +0.35% | 7.9천 |
|---|
| 2025.11.10 | ₩26,647 | ₩26,674 | ₩26,647 | ₩26,674 | +0.10% | 300 |
|---|
| 2025.11.07 | ₩26,654 | ₩26,654 | ₩26,654 | ₩26,654 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩26,540 | ₩26,741 | ₩26,526 | ₩26,640 | +0.38% | 6천 |
|---|
| 2025.11.05 | ₩26,618 | ₩26,618 | ₩26,618 | ₩26,618 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,647 | ₩26,660 | ₩26,500 | ₩26,630 | -0.07% | 2.2천 |
|---|
| 2025.11.03 | ₩26,486 | ₩26,647 | ₩26,486 | ₩26,576 | +0.34% | 1.9천 |
|---|
| 2025.10.31 | ₩26,473 | ₩26,634 | ₩26,473 | ₩26,553 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩26,419 | ₩26,506 | ₩26,406 | ₩26,506 | +0.33% | 1.8천 |
|---|
| 2025.10.29 | ₩26,634 | ₩26,728 | ₩26,553 | ₩26,647 | +0.05% | 9.1천 |
|---|
| 2025.10.28 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,674 | ₩26,690 | ₩26,674 | ₩26,690 | +0.06% | 100 |
|---|
| 2025.10.24 | ₩26,660 | ₩26,660 | ₩26,620 | ₩26,632 | -0.11% | 4.4천 |
|---|
| 2025.10.23 | ₩26,634 | ₩26,634 | ₩26,607 | ₩26,607 | -0.10% | 400 |
|---|
| 2025.10.22 | ₩26,567 | ₩26,611 | ₩26,567 | ₩26,611 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩26,575 | ₩26,575 | ₩26,575 | ₩26,575 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,607 | ₩26,607 | ₩26,607 | ₩26,607 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩26,587 | ₩26,587 | ₩26,587 | ₩26,587 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩26,446 | ₩26,546 | ₩26,446 | ₩26,546 | +0.38% | 1.5천 |
|---|
| 2025.10.14 | ₩26,526 | ₩26,540 | ₩26,526 | ₩26,540 | +0.05% | 1천 |
|---|
| 2025.10.13 | ₩26,551 | ₩26,593 | ₩26,551 | ₩26,591 | +0.15% | 1.6천 |
|---|
| 2025.10.10 | ₩26,540 | ₩26,540 | ₩26,477 | ₩26,477 | -0.24% | 100 |
|---|