시장 데이터를 불러오는 중
전체 종목
First Trust BuyWrite Income ETF 과거 주가
First Trust BuyWrite Income ETF · FTHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust BuyWrite Income ETF · FTHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,875 | ₩32,008 | ₩31,875 | ₩32,008 | +0.42% | 48.5만 |
| 2026.10.08 | ₩31,848 | ₩31,888 | ₩31,742 | ₩31,875 | +0.08% | 114만 |
| 2026.10.07 | ₩31,888 | ₩31,888 | ₩31,795 | ₩31,848 | -0.13% | 134.4만 |
| 2026.10.06 | ₩31,648 | ₩31,942 | ₩31,648 | ₩31,928 | +0.88% | 36.2만 |
| 2026.10.05 | ₩31,662 | ₩31,782 | ₩31,635 | ₩31,768 | +0.34% | 59.9만 |
| 2026.10.02 | ₩31,782 | ₩31,808 | ₩31,595 | ₩31,702 | -0.25% | 41.1만 |
| 2026.10.01 | ₩31,528 | ₩31,528 | ₩31,275 | ₩31,475 | -0.17% | 53.1만 |
| 2026.09.30 | ₩31,688 | ₩31,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,462 |
| -0.72% |
| 72.6만 |
| 2026.09.29 | ₩31,648 | ₩31,648 | ₩31,488 | ₩31,555 | -0.29% | 55.3만 |
|---|
| 2026.09.28 | ₩31,635 | ₩31,675 | ₩31,515 | ₩31,595 | -0.13% | 58.5만 |
|---|
| 2026.09.25 | ₩31,622 | ₩31,675 | ₩31,515 | ₩31,662 | +0.13% | 70.9만 |
|---|
| 2026.09.24 | ₩31,515 | ₩31,582 | ₩31,341 | ₩31,528 | +0.04% | 65.2만 |
|---|
| 2026.09.23 | ₩31,915 | ₩31,915 | ₩31,755 | ₩31,782 | -0.42% | 46.4만 |
|---|
| 2026.09.22 | ₩31,968 | ₩32,315 | ₩31,902 | ₩31,902 | -0.21% | 89.2만 |
|---|
| 2026.09.21 | ₩31,995 | ₩31,995 | ₩31,835 | ₩31,968 | -0.08% | 57.5만 |
|---|
| 2026.09.18 | ₩31,862 | ₩31,862 | ₩31,715 | ₩31,808 | -0.17% | 50.5만 |
|---|
| 2026.09.17 | ₩31,755 | ₩31,808 | ₩31,675 | ₩31,808 | +0.17% | 59.8만 |
|---|
| 2026.09.16 | ₩31,688 | ₩31,728 | ₩31,341 | ₩31,542 | -0.46% | 69.1만 |
|---|
| 2026.09.15 | ₩31,662 | ₩31,662 | ₩31,502 | ₩31,568 | -0.29% | 65.9만 |
|---|
| 2026.09.14 | ₩31,755 | ₩31,822 | ₩31,595 | ₩31,635 | -0.38% | 67.3만 |
|---|
| 2026.09.11 | ₩31,768 | ₩31,928 | ₩31,768 | ₩31,888 | +0.38% | 150.9만 |
|---|
| 2026.09.10 | ₩31,595 | ₩31,675 | ₩31,568 | ₩31,595 | 0.00% | 251.2만 |
|---|
| 2026.09.09 | ₩31,888 | ₩31,888 | ₩31,742 | ₩31,795 | -0.29% | 40.1만 |
|---|
| 2026.09.08 | ₩31,995 | ₩31,995 | ₩31,875 | ₩31,915 | -0.25% | 47.3만 |
|---|
| 2026.09.04 | ₩32,102 | ₩32,102 | ₩31,982 | ₩32,022 | -0.25% | 48.8만 |
|---|
| 2026.09.03 | ₩31,942 | ₩32,128 | ₩31,822 | ₩32,128 | +0.58% | 46.4만 |
|---|
| 2026.09.02 | ₩31,702 | ₩31,848 | ₩31,622 | ₩31,835 | +0.42% | 34.9만 |
|---|
| 2026.09.01 | ₩31,675 | ₩31,688 | ₩31,528 | ₩31,622 | -0.17% | 98.6만 |
|---|
| 2026.08.31 | ₩31,822 | ₩31,822 | ₩31,635 | ₩31,728 | -0.29% | 54.6만 |
|---|
| 2026.08.28 | ₩32,035 | ₩32,035 | ₩31,755 | ₩31,795 | -0.75% | 67.5만 |
|---|
| 2026.08.27 | ₩31,982 | ₩32,008 | ₩31,835 | ₩31,942 | -0.13% | 60.6만 |
|---|
| 2026.08.26 | ₩31,808 | ₩31,915 | ₩31,742 | ₩31,888 | +0.25% | 37.6만 |
|---|
| 2026.08.25 | ₩31,768 | ₩31,875 | ₩31,715 | ₩31,795 | +0.08% | 39.1만 |
|---|
| 2026.08.24 | ₩31,768 | ₩31,768 | ₩31,608 | ₩31,715 | -0.17% | 74.9만 |
|---|
| 2026.08.21 | ₩31,928 | ₩31,928 | ₩31,728 | ₩31,768 | -0.50% | 145.4만 |
|---|
| 2026.08.20 | ₩32,075 | ₩32,115 | ₩31,902 | ₩31,915 | -0.50% | 61.9만 |
|---|
| 2026.08.19 | ₩32,342 | ₩32,395 | ₩32,062 | ₩32,142 | -0.62% | 57.4만 |
|---|
| 2026.08.18 | ₩32,462 | ₩32,462 | ₩32,262 | ₩32,315 | -0.45% | 53만 |
|---|
| 2026.08.17 | ₩32,462 | ₩32,528 | ₩32,395 | ₩32,475 | +0.04% | 40.8만 |
|---|
| 2026.08.14 | ₩32,302 | ₩32,462 | ₩32,302 | ₩32,448 | +0.45% | 38.6만 |
|---|
| 2026.08.13 | ₩32,408 | ₩32,488 | ₩32,342 | ₩32,368 | -0.12% | 38.7만 |
|---|
| 2026.08.12 | ₩32,048 | ₩32,368 | ₩32,048 | ₩32,368 | +1.00% | 41.4만 |
|---|
| 2026.08.11 | ₩31,955 | ₩32,035 | ₩31,915 | ₩31,955 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩31,902 | ₩32,035 | ₩31,902 | ₩31,955 | +0.17% | 46.7만 |
|---|
| 2026.08.07 | ₩31,902 | ₩31,955 | ₩31,782 | ₩31,955 | +0.17% | 41.3만 |
|---|
| 2026.08.06 | ₩32,102 | ₩32,102 | ₩31,822 | ₩31,848 | -0.79% | 47.4만 |
|---|
| 2026.08.05 | ₩32,048 | ₩32,168 | ₩32,008 | ₩32,022 | -0.08% | 53.2만 |
|---|
| 2026.08.04 | ₩31,875 | ₩32,088 | ₩31,875 | ₩32,035 | +0.50% | 72.2만 |
|---|
| 2026.08.03 | ₩31,528 | ₩31,822 | ₩31,448 | ₩31,795 | +0.85% | 64.7만 |
|---|
| 2026.07.31 | ₩31,608 | ₩31,688 | ₩31,261 | ₩31,528 | -0.25% | 61.2만 |
|---|
| 2026.07.30 | ₩31,355 | ₩31,528 | ₩31,275 | ₩31,502 | +0.47% | 75.9만 |
|---|
| 2026.07.29 | ₩31,622 | ₩31,622 | ₩30,941 | ₩30,968 | -2.07% | 64.3만 |
|---|
| 2026.07.28 | ₩31,528 | ₩31,528 | ₩31,235 | ₩31,422 | -0.34% | 75만 |
|---|
| 2026.07.27 | ₩31,755 | ₩31,875 | ₩31,368 | ₩31,542 | -0.67% | 85.7만 |
|---|
| 2026.07.24 | ₩31,608 | ₩31,795 | ₩31,542 | ₩31,595 | -0.04% | 186.5만 |
|---|
| 2026.07.23 | ₩31,502 | ₩31,702 | ₩31,488 | ₩31,622 | +0.38% | 273만 |
|---|
| 2026.07.22 | ₩31,822 | ₩31,862 | ₩31,715 | ₩31,795 | -0.08% | 57.9만 |
|---|
| 2026.07.21 | ₩31,608 | ₩31,755 | ₩31,515 | ₩31,755 | +0.46% | 66만 |
|---|
| 2026.07.20 | ₩31,888 | ₩31,902 | ₩31,608 | ₩31,622 | -0.84% | 55.4만 |
|---|
| 2026.07.17 | ₩31,635 | ₩31,795 | ₩31,462 | ₩31,715 | +0.25% | 94.6만 |
|---|
| 2026.07.16 | ₩31,995 | ₩31,995 | ₩31,702 | ₩31,768 | -0.71% | 80.6만 |
|---|
| 2026.07.15 | ₩31,928 | ₩31,995 | ₩31,742 | ₩31,928 | 0.00% | 117.2만 |
|---|
| 2026.07.14 | ₩31,795 | ₩31,968 | ₩31,728 | ₩31,862 | +0.21% | 53만 |
|---|
| 2026.07.13 | ₩31,915 | ₩31,955 | ₩31,728 | ₩31,768 | -0.46% | 38.9만 |
|---|
| 2026.07.10 | ₩31,995 | ₩31,995 | ₩31,782 | ₩31,915 | -0.25% | 64.2만 |
|---|
| 2026.07.09 | ₩32,155 | ₩32,155 | ₩31,808 | ₩31,888 | -0.83% | 45.5만 |
|---|
| 2026.07.08 | ₩31,728 | ₩31,848 | ₩31,622 | ₩31,822 | +0.29% | 75.4만 |
|---|
| 2026.07.07 | ₩31,768 | ₩31,875 | ₩31,622 | ₩31,715 | -0.17% | 104.3만 |
|---|
| 2026.07.06 | ₩31,702 | ₩31,888 | ₩31,635 | ₩31,835 | +0.42% | 82만 |
|---|
| 2026.07.02 | ₩31,688 | ₩31,795 | ₩31,448 | ₩31,622 | -0.21% | 80.6만 |
|---|
| 2026.07.01 | ₩31,742 | ₩31,795 | ₩31,502 | ₩31,622 | -0.38% | 63만 |
|---|
| 2026.06.30 | ₩31,635 | ₩31,835 | ₩31,582 | ₩31,808 | +0.55% | 52만 |
|---|
| 2026.06.29 | ₩31,488 | ₩31,595 | ₩31,315 | ₩31,582 | +0.30% | 77.6만 |
|---|
| 2026.06.26 | ₩31,395 | ₩31,395 | ₩31,168 | ₩31,275 | -0.38% | 53.7만 |
|---|
| 2026.06.25 | ₩31,555 | ₩31,662 | ₩31,355 | ₩31,435 | -0.38% | 112.5만 |
|---|
| 2026.06.24 | ₩31,888 | ₩31,915 | ₩31,635 | ₩31,742 | -0.46% | 76.6만 |
|---|
| 2026.06.23 | ₩31,902 | ₩31,982 | ₩31,675 | ₩31,835 | -0.21% | 53.1만 |
|---|
| 2026.06.22 | ₩32,075 | ₩32,128 | ₩31,995 | ₩32,062 | -0.04% | 102.5만 |
|---|
| 2026.06.18 | ₩32,062 | ₩32,102 | ₩31,915 | ₩31,982 | -0.25% | 67.7만 |
|---|
| 2026.06.17 | ₩31,928 | ₩32,128 | ₩31,808 | ₩31,902 | -0.08% | 114.8만 |
|---|
| 2026.06.16 | ₩31,968 | ₩32,008 | ₩31,888 | ₩31,915 | -0.17% | 60.1만 |
|---|
| 2026.06.15 | ₩31,995 | ₩32,088 | ₩31,848 | ₩31,888 | -0.33% | 102.2만 |
|---|
| 2026.06.12 | ₩31,568 | ₩31,742 | ₩31,515 | ₩31,702 | +0.42% | 56.6만 |
|---|
| 2026.06.11 | ₩31,341 | ₩31,622 | ₩31,155 | ₩31,528 | +0.60% | 138.9만 |
|---|
| 2026.06.10 | ₩31,475 | ₩31,488 | ₩31,101 | ₩31,115 | -1.14% | 76.4만 |
|---|
| 2026.06.09 | ₩31,742 | ₩31,742 | ₩30,941 | ₩31,395 | -1.09% | 103.8만 |
|---|
| 2026.06.08 | ₩31,635 | ₩31,715 | ₩31,475 | ₩31,515 | -0.38% | 51.2만 |
|---|
| 2026.06.05 | ₩31,915 | ₩31,928 | ₩31,475 | ₩31,542 | -1.17% | 74.7만 |
|---|
| 2026.06.04 | ₩31,848 | ₩31,995 | ₩31,795 | ₩31,982 | +0.42% | 35.8만 |
|---|
| 2026.06.03 | ₩31,822 | ₩31,915 | ₩31,715 | ₩31,808 | -0.04% | 63.7만 |
|---|
| 2026.06.02 | ₩31,702 | ₩31,862 | ₩31,702 | ₩31,862 | +0.50% | 53만 |
|---|
| 2026.06.01 | ₩31,582 | ₩31,702 | ₩31,502 | ₩31,648 | +0.21% | 61.5만 |
|---|
| 2026.05.29 | ₩31,795 | ₩31,808 | ₩31,675 | ₩31,755 | -0.13% | 57.7만 |
|---|
| 2026.05.28 | ₩31,835 | ₩31,835 | ₩31,688 | ₩31,755 | -0.25% | 58만 |
|---|
| 2026.05.27 | ₩31,888 | ₩31,888 | ₩31,755 | ₩31,782 | -0.33% | 60.5만 |
|---|
| 2026.05.26 | ₩31,915 | ₩31,928 | ₩31,808 | ₩31,862 | -0.17% | 50.3만 |
|---|
| 2026.05.22 | ₩31,808 | ₩31,888 | ₩31,755 | ₩31,848 | +0.13% | 52.3만 |
|---|
| 2026.05.21 | ₩31,662 | ₩31,768 | ₩31,608 | ₩31,755 | +0.29% | 72.3만 |
|---|
| 2026.05.20 | ₩31,848 | ₩31,982 | ₩31,782 | ₩31,915 | +0.21% | 50.7만 |
|---|
| 2026.05.19 | ₩31,755 | ₩31,822 | ₩31,648 | ₩31,755 | 0.00% | 50.4만 |
|---|
| 2026.05.18 | ₩31,875 | ₩31,942 | ₩31,702 | ₩31,822 | -0.17% | 48.6만 |
|---|
| 2026.05.15 | ₩31,835 | ₩31,982 | ₩31,755 | ₩31,848 | +0.04% | 94.3만 |
|---|
| 2026.05.14 | ₩31,955 | ₩32,035 | ₩31,888 | ₩32,035 | +0.25% | 58.4만 |
|---|
| 2026.05.13 | ₩31,728 | ₩31,822 | ₩31,702 | ₩31,808 | +0.25% | 56.1만 |
|---|
| 2026.05.12 | ₩31,635 | ₩31,715 | ₩31,515 | ₩31,688 | +0.17% | 64만 |
|---|
| 2026.05.11 | ₩31,675 | ₩31,675 | ₩31,555 | ₩31,635 | -0.13% | 50.2만 |
|---|
| 2026.05.08 | ₩31,728 | ₩31,768 | ₩31,608 | ₩31,635 | -0.29% | 41.7만 |
|---|
| 2026.05.07 | ₩31,862 | ₩31,888 | ₩31,595 | ₩31,648 | -0.67% | 114.6만 |
|---|
| 2026.05.06 | ₩31,795 | ₩31,822 | ₩31,702 | ₩31,795 | 0.00% | 59.3만 |
|---|
| 2026.05.05 | ₩31,608 | ₩31,715 | ₩31,568 | ₩31,662 | +0.17% | 33.6만 |
|---|
| 2026.05.04 | ₩31,595 | ₩31,595 | ₩31,395 | ₩31,488 | -0.34% | 31.2만 |
|---|
| 2026.05.01 | ₩31,715 | ₩31,742 | ₩31,608 | ₩31,608 | -0.34% | 47.5만 |
|---|
| 2026.04.30 | ₩31,488 | ₩31,635 | ₩31,341 | ₩31,595 | +0.34% | 99.4만 |
|---|
| 2026.04.29 | ₩31,435 | ₩31,435 | ₩31,235 | ₩31,301 | -0.42% | 129만 |
|---|
| 2026.04.28 | ₩31,582 | ₩31,595 | ₩31,355 | ₩31,435 | -0.46% | 42.6만 |
|---|
| 2026.04.27 | ₩31,488 | ₩31,502 | ₩31,422 | ₩31,502 | +0.04% | 69.9만 |
|---|
| 2026.04.24 | ₩31,608 | ₩31,608 | ₩31,368 | ₩31,488 | -0.38% | 180.1만 |
|---|
| 2026.04.23 | ₩31,248 | ₩31,515 | ₩31,248 | ₩31,435 | +0.60% | 394.3만 |
|---|
| 2026.04.22 | ₩31,422 | ₩31,422 | ₩31,315 | ₩31,381 | -0.13% | 57.5만 |
|---|
| 2026.04.21 | ₩31,662 | ₩31,662 | ₩31,248 | ₩31,275 | -1.22% | 49.2만 |
|---|
| 2026.04.20 | ₩31,662 | ₩31,728 | ₩31,622 | ₩31,702 | +0.13% | 52.2만 |
|---|
| 2026.04.17 | ₩31,608 | ₩31,715 | ₩31,528 | ₩31,662 | +0.17% | 39.9만 |
|---|
| 2026.04.16 | ₩31,635 | ₩31,635 | ₩31,408 | ₩31,515 | -0.38% | 57.1만 |
|---|
| 2026.04.15 | ₩31,582 | ₩31,582 | ₩31,435 | ₩31,515 | -0.21% | 39.8만 |
|---|
| 2026.04.14 | ₩31,608 | ₩31,608 | ₩31,502 | ₩31,542 | -0.21% | 63.1만 |
|---|
| 2026.04.13 | ₩31,582 | ₩31,582 | ₩31,462 | ₩31,568 | -0.04% | 39.9만 |
|---|
| 2026.04.10 | ₩31,662 | ₩31,662 | ₩31,528 | ₩31,555 | -0.34% | 45.1만 |
|---|
| 2026.04.09 | ₩31,315 | ₩31,635 | ₩31,315 | ₩31,595 | +0.89% | 85.4만 |
|---|
| 2026.04.08 | ₩31,462 | ₩31,462 | ₩31,221 | ₩31,422 | -0.13% | 80.6만 |
|---|
| 2026.04.07 | ₩30,888 | ₩30,901 | ₩30,648 | ₩30,861 | -0.09% | 169.6만 |
|---|
| 2026.04.06 | ₩31,008 | ₩31,008 | ₩30,755 | ₩30,901 | -0.34% | 74.2만 |
|---|
| 2026.04.02 | ₩30,528 | ₩30,875 | ₩30,475 | ₩30,835 | +1.00% | 41.8만 |
|---|
| 2026.04.01 | ₩30,781 | ₩30,888 | ₩30,741 | ₩30,781 | 0.00% | 55.8만 |
|---|
| 2026.03.31 | ₩30,261 | ₩30,635 | ₩30,168 | ₩30,608 | +1.15% | 61.4만 |
|---|
| 2026.03.30 | ₩30,301 | ₩30,301 | ₩29,834 | ₩29,941 | -1.19% | 44.5만 |
|---|
| 2026.03.27 | ₩30,301 | ₩30,341 | ₩29,981 | ₩30,034 | -0.88% | 32.8만 |
|---|
| 2026.03.26 | ₩30,581 | ₩30,621 | ₩30,328 | ₩30,341 | -0.78% | 44.5만 |
|---|
| 2026.03.25 | ₩30,955 | ₩30,995 | ₩30,835 | ₩30,915 | -0.13% | 45.7만 |
|---|
| 2026.03.24 | ₩30,595 | ₩30,875 | ₩30,515 | ₩30,755 | +0.52% | 58.3만 |
|---|
| 2026.03.23 | ₩30,688 | ₩30,835 | ₩30,595 | ₩30,595 | -0.30% | 48.6만 |
|---|
| 2026.03.20 | ₩30,741 | ₩30,741 | ₩30,181 | ₩30,288 | -1.48% | 62.6만 |
|---|
| 2026.03.19 | ₩30,581 | ₩30,795 | ₩30,461 | ₩30,688 | +0.35% | 62.1만 |
|---|
| 2026.03.18 | ₩31,101 | ₩31,101 | ₩30,701 | ₩30,715 | -1.24% | 46.5만 |
|---|
| 2026.03.17 | ₩31,208 | ₩31,208 | ₩31,061 | ₩31,075 | -0.43% | 49.2만 |
|---|
| 2026.03.16 | ₩30,915 | ₩31,141 | ₩30,915 | ₩31,035 | +0.39% | 41.9만 |
|---|
| 2026.03.13 | ₩31,075 | ₩31,128 | ₩30,675 | ₩30,715 | -1.16% | 52.6만 |
|---|
| 2026.03.12 | ₩31,128 | ₩31,128 | ₩30,821 | ₩30,888 | -0.77% | 39.5만 |
|---|
| 2026.03.11 | ₩31,301 | ₩31,301 | ₩31,048 | ₩31,168 | -0.43% | 26.1만 |
|---|
| 2026.03.10 | ₩31,275 | ₩31,502 | ₩31,128 | ₩31,235 | -0.13% | 41만 |
|---|
| 2026.03.09 | ₩30,608 | ₩31,248 | ₩30,475 | ₩31,195 | +1.92% | 63.3만 |
|---|
| 2026.03.06 | ₩31,088 | ₩31,088 | ₩30,781 | ₩30,915 | -0.56% | 45.7만 |
|---|
| 2026.03.05 | ₩31,568 | ₩31,568 | ₩31,061 | ₩31,328 | -0.76% | 74.8만 |
|---|
| 2026.03.04 | ₩31,488 | ₩31,648 | ₩31,368 | ₩31,555 | +0.21% | 60.5만 |
|---|
| 2026.03.03 | ₩31,168 | ₩31,435 | ₩30,808 | ₩31,355 | +0.60% | 72.1만 |
|---|
| 2026.03.02 | ₩31,341 | ₩31,715 | ₩31,235 | ₩31,635 | +0.94% | 58.9만 |
|---|
| 2026.02.27 | ₩31,568 | ₩31,608 | ₩31,448 | ₩31,568 | 0.00% | 67.6만 |
|---|
| 2026.02.26 | ₩31,942 | ₩31,942 | ₩31,542 | ₩31,782 | -0.50% | 48.5만 |
|---|
| 2026.02.25 | ₩31,822 | ₩31,942 | ₩31,768 | ₩31,915 | +0.29% | 78.4만 |
|---|
| 2026.02.24 | ₩31,475 | ₩31,702 | ₩31,328 | ₩31,675 | +0.64% | 90.2만 |
|---|
| 2026.02.23 | ₩31,662 | ₩31,768 | ₩31,355 | ₩31,448 | -0.67% | 187.9만 |
|---|
| 2026.02.20 | ₩31,568 | ₩31,835 | ₩31,542 | ₩31,835 | +0.84% | 71.6만 |
|---|
| 2026.02.19 | ₩31,835 | ₩31,862 | ₩31,702 | ₩31,835 | 0.00% | 59.2만 |
|---|
| 2026.02.18 | ₩31,928 | ₩32,022 | ₩31,782 | ₩31,888 | -0.13% | 78.3만 |
|---|
| 2026.02.17 | ₩31,648 | ₩31,848 | ₩31,435 | ₩31,782 | +0.42% | 54.6만 |
|---|
| 2026.02.13 | ₩31,728 | ₩31,808 | ₩31,475 | ₩31,648 | -0.25% | 52.5만 |
|---|
| 2026.02.12 | ₩32,208 | ₩32,208 | ₩31,568 | ₩31,608 | -1.86% | 41.2만 |
|---|
| 2026.02.11 | ₩32,155 | ₩32,222 | ₩31,928 | ₩32,048 | -0.33% | 51.1만 |
|---|
| 2026.02.10 | ₩32,248 | ₩32,248 | ₩32,035 | ₩32,048 | -0.62% | 53.7만 |
|---|
| 2026.02.09 | ₩31,982 | ₩32,222 | ₩31,902 | ₩32,155 | +0.54% | 37.8만 |
|---|
| 2026.02.06 | ₩31,568 | ₩31,995 | ₩31,502 | ₩31,955 | +1.23% | 85.5만 |
|---|
| 2026.02.05 | ₩31,395 | ₩31,475 | ₩31,141 | ₩31,248 | -0.47% | 65.3만 |
|---|
| 2026.02.04 | ₩31,808 | ₩31,848 | ₩31,275 | ₩31,462 | -1.09% | 107.5만 |
|---|
| 2026.02.03 | ₩32,075 | ₩32,075 | ₩31,515 | ₩31,742 | -1.04% | 92.7만 |
|---|
| 2026.02.02 | ₩31,622 | ₩31,928 | ₩31,622 | ₩31,888 | +0.84% | 95.2만 |
|---|
| 2026.01.30 | ₩31,822 | ₩31,848 | ₩31,528 | ₩31,675 | -0.46% | 54.5만 |
|---|
| 2026.01.29 | ₩31,928 | ₩32,035 | ₩31,435 | ₩31,835 | -0.29% | 81.4만 |
|---|
| 2026.01.28 | ₩32,075 | ₩32,075 | ₩31,835 | ₩31,915 | -0.50% | 59.5만 |
|---|
| 2026.01.27 | ₩31,928 | ₩32,008 | ₩31,848 | ₩31,982 | +0.17% | 53.4만 |
|---|
| 2026.01.26 | ₩31,782 | ₩31,888 | ₩31,742 | ₩31,848 | +0.21% | 60.5만 |
|---|
| 2026.01.23 | ₩31,702 | ₩31,742 | ₩31,622 | ₩31,675 | -0.08% | 243.6만 |
|---|
| 2026.01.22 | ₩31,555 | ₩31,688 | ₩31,542 | ₩31,648 | +0.30% | 64.3만 |
|---|
| 2026.01.21 | ₩31,355 | ₩31,582 | ₩31,195 | ₩31,475 | +0.38% | 70.7만 |
|---|
| 2026.01.20 | ₩31,608 | ₩31,742 | ₩31,462 | ₩31,488 | -0.38% | 90.3만 |
|---|
| 2026.01.16 | ₩31,942 | ₩32,022 | ₩31,848 | ₩31,955 | +0.04% | 53.9만 |
|---|
| 2026.01.15 | ₩31,848 | ₩32,008 | ₩31,848 | ₩31,928 | +0.25% | 48.2만 |
|---|
| 2026.01.14 | ₩31,862 | ₩31,862 | ₩31,608 | ₩31,768 | -0.29% | 61만 |
|---|
| 2026.01.13 | ₩31,968 | ₩32,008 | ₩31,835 | ₩31,902 | -0.21% | 88.9만 |
|---|
| 2026.01.12 | ₩31,902 | ₩32,035 | ₩31,822 | ₩32,008 | +0.33% | 70.1만 |
|---|
| 2026.01.09 | ₩31,982 | ₩31,982 | ₩31,848 | ₩31,942 | -0.13% | 112.1만 |
|---|
| 2026.01.08 | ₩31,955 | ₩31,955 | ₩31,755 | ₩31,808 | -0.46% | 82.1만 |
|---|
| 2026.01.07 | ₩31,942 | ₩31,955 | ₩31,835 | ₩31,888 | -0.17% | 73.8만 |
|---|
| 2026.01.06 | ₩31,835 | ₩31,902 | ₩31,808 | ₩31,862 | +0.08% | 164.3만 |
|---|
| 2026.01.05 | ₩31,822 | ₩31,875 | ₩31,768 | ₩31,848 | +0.08% | 42.7만 |
|---|
| 2026.01.02 | ₩31,702 | ₩31,782 | ₩31,568 | ₩31,675 | -0.08% | 30.6만 |
|---|
| 2025.12.31 | ₩31,675 | ₩31,688 | ₩31,502 | ₩31,502 | -0.55% | 38.2만 |
|---|
| 2025.12.30 | ₩31,715 | ₩31,768 | ₩31,622 | ₩31,635 | -0.25% | 83.7만 |
|---|
| 2025.12.29 | ₩31,715 | ₩31,715 | ₩31,622 | ₩31,662 | -0.17% | 53.2만 |
|---|
| 2025.12.26 | ₩31,795 | ₩31,795 | ₩31,742 | ₩31,768 | -0.08% | 30.1만 |
|---|
| 2025.12.24 | ₩31,755 | ₩31,795 | ₩31,702 | ₩31,782 | +0.08% | 17만 |
|---|
| 2025.12.23 | ₩31,582 | ₩31,742 | ₩31,582 | ₩31,728 | +0.46% | 40.2만 |
|---|
| 2025.12.22 | ₩31,582 | ₩31,622 | ₩31,528 | ₩31,622 | +0.13% | 61.9만 |
|---|
| 2025.12.19 | ₩31,368 | ₩31,475 | ₩31,315 | ₩31,475 | +0.34% | 46.8만 |
|---|
| 2025.12.18 | ₩31,301 | ₩31,341 | ₩31,155 | ₩31,235 | -0.21% | 76.7만 |
|---|
| 2025.12.17 | ₩31,435 | ₩31,435 | ₩31,008 | ₩31,021 | -1.32% | 51.3만 |
|---|
| 2025.12.16 | ₩31,355 | ₩31,395 | ₩31,221 | ₩31,368 | +0.04% | 35.1만 |
|---|
| 2025.12.15 | ₩31,595 | ₩31,595 | ₩31,328 | ₩31,381 | -0.68% | 84.2만 |
|---|
| 2025.12.12 | ₩31,595 | ₩31,595 | ₩31,275 | ₩31,408 | -0.59% | 29.5만 |
|---|
| 2025.12.11 | ₩31,702 | ₩31,822 | ₩31,568 | ₩31,808 | +0.34% | 29.5만 |
|---|
| 2025.12.10 | ₩31,608 | ₩31,728 | ₩31,528 | ₩31,702 | +0.30% | 35.9만 |
|---|
| 2025.12.09 | ₩31,568 | ₩31,662 | ₩31,568 | ₩31,622 | +0.17% | 45.6만 |
|---|
| 2025.12.08 | ₩31,675 | ₩31,675 | ₩31,555 | ₩31,622 | -0.17% | 34.1만 |
|---|
| 2025.12.05 | ₩31,715 | ₩32,048 | ₩31,582 | ₩31,635 | -0.25% | 40만 |
|---|
| 2025.12.04 | ₩31,835 | ₩31,835 | ₩31,528 | ₩31,662 | -0.54% | 52.5만 |
|---|
| 2025.12.03 | ₩31,568 | ₩31,635 | ₩31,502 | ₩31,608 | +0.13% | 60.1만 |
|---|
| 2025.12.02 | ₩31,648 | ₩31,662 | ₩31,515 | ₩31,608 | -0.13% | 98.8만 |
|---|
| 2025.12.01 | ₩31,448 | ₩31,582 | ₩31,435 | ₩31,528 | +0.25% | 275.2만 |
|---|
| 2025.11.28 | ₩31,648 | ₩31,675 | ₩31,515 | ₩31,635 | -0.04% | 64만 |
|---|
| 2025.11.26 | ₩31,475 | ₩31,595 | ₩31,422 | ₩31,542 | +0.21% | 38.6만 |
|---|
| 2025.11.25 | ₩31,195 | ₩31,381 | ₩31,021 | ₩31,341 | +0.47% | 45.1만 |
|---|
| 2025.11.24 | ₩30,968 | ₩31,141 | ₩30,848 | ₩31,141 | +0.56% | 31.2만 |
|---|
| 2025.11.21 | ₩30,555 | ₩30,941 | ₩30,421 | ₩30,755 | +0.65% | 58.7만 |
|---|
| 2025.11.20 | ₩31,635 | ₩31,635 | ₩30,728 | ₩30,755 | -2.78% | 49.8만 |
|---|
| 2025.11.19 | ₩31,021 | ₩31,328 | ₩31,008 | ₩31,168 | +0.47% | 64.1만 |
|---|
| 2025.11.18 | ₩31,141 | ₩31,261 | ₩30,901 | ₩31,101 | -0.13% | 43.6만 |
|---|
| 2025.11.17 | ₩31,422 | ₩31,555 | ₩31,128 | ₩31,261 | -0.51% | 56.9만 |
|---|
| 2025.11.14 | ₩31,168 | ₩31,515 | ₩31,061 | ₩31,448 | +0.90% | 37만 |
|---|
| 2025.11.13 | ₩31,822 | ₩31,822 | ₩31,368 | ₩31,435 | -1.22% | 65.8만 |
|---|
| 2025.11.12 | ₩31,768 | ₩31,795 | ₩31,688 | ₩31,755 | -0.04% | 39.5만 |
|---|
| 2025.11.11 | ₩31,675 | ₩31,782 | ₩31,648 | ₩31,768 | +0.29% | 31.6만 |
|---|
| 2025.11.10 | ₩31,742 | ₩31,742 | ₩31,595 | ₩31,715 | -0.08% | 47.7만 |
|---|
| 2025.11.07 | ₩31,448 | ₩31,462 | ₩31,115 | ₩31,462 | +0.04% | 40.9만 |
|---|
| 2025.11.06 | ₩31,662 | ₩31,675 | ₩31,355 | ₩31,422 | -0.76% | 38.2만 |
|---|
| 2025.11.05 | ₩31,542 | ₩31,742 | ₩31,528 | ₩31,662 | +0.38% | 34.8만 |
|---|
| 2025.11.04 | ₩31,702 | ₩31,702 | ₩31,515 | ₩31,542 | -0.50% | 25.5만 |
|---|
| 2025.11.03 | ₩31,808 | ₩31,808 | ₩31,675 | ₩31,768 | -0.13% | 27.8만 |
|---|
| 2025.10.31 | ₩32,035 | ₩32,035 | ₩31,622 | ₩31,728 | -0.96% | 40.5만 |
|---|
| 2025.10.30 | ₩31,942 | ₩31,942 | ₩31,688 | ₩31,702 | -0.75% | 46.3만 |
|---|
| 2025.10.29 | ₩32,048 | ₩32,048 | ₩31,795 | ₩31,928 | -0.37% | 45.3만 |
|---|
| 2025.10.28 | ₩31,995 | ₩31,995 | ₩31,835 | ₩31,902 | -0.29% | 38.1만 |
|---|
| 2025.10.27 | ₩31,768 | ₩31,875 | ₩31,768 | ₩31,875 | +0.34% | 29.7만 |
|---|
| 2025.10.24 | ₩31,675 | ₩31,715 | ₩31,608 | ₩31,675 | 0.00% | 52.6만 |
|---|
| 2025.10.23 | ₩31,435 | ₩31,542 | ₩31,381 | ₩31,502 | +0.21% | 36.2만 |
|---|
| 2025.10.22 | ₩31,542 | ₩31,542 | ₩31,168 | ₩31,368 | -0.55% | 31.1만 |
|---|
| 2025.10.21 | ₩31,582 | ₩31,582 | ₩31,462 | ₩31,502 | -0.25% | 46.4만 |
|---|
| 2025.10.20 | ₩31,782 | ₩31,822 | ₩31,688 | ₩31,808 | +0.08% | 26.7만 |
|---|
| 2025.10.17 | ₩31,542 | ₩31,635 | ₩31,341 | ₩31,595 | +0.17% | 37.9만 |
|---|
| 2025.10.16 | ₩31,862 | ₩31,862 | ₩31,381 | ₩31,475 | -1.21% | 36.1만 |
|---|
| 2025.10.15 | ₩31,715 | ₩31,782 | ₩31,448 | ₩31,635 | -0.25% | 43만 |
|---|
| 2025.10.14 | ₩31,381 | ₩31,635 | ₩31,195 | ₩31,528 | +0.47% | 45.3만 |
|---|
| 2025.10.13 | ₩31,488 | ₩31,582 | ₩31,422 | ₩31,542 | +0.17% | 29.1만 |
|---|
| 2025.10.10 | ₩31,755 | ₩31,768 | ₩31,115 | ₩31,128 | -1.97% | 45.9만 |
|---|