시장 데이터를 불러오는 중
전체 종목
First Trust Small Cap BuyWrite Income ETF 과거 주가
First Trust Small Cap BuyWrite Income ETF · FTKI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Small Cap BuyWrite Income ETF · FTKI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,198 | ₩26,318 | ₩26,198 | ₩26,279 | +0.31% | 2.4천 |
| 2026.10.08 | ₩25,958 | ₩26,078 | ₩25,919 | ₩26,038 | +0.31% | 2천 |
| 2026.10.07 | ₩25,824 | ₩25,937 | ₩25,824 | ₩25,880 | +0.22% | 5.9천 |
| 2026.10.06 | ₩26,011 | ₩26,038 | ₩25,637 | ₩26,024 | +0.05% | 5.5만 |
| 2026.10.05 | ₩26,024 | ₩26,104 | ₩26,024 | ₩26,060 | +0.14% | 6천 |
| 2026.10.02 | ₩25,971 | ₩25,984 | ₩25,907 | ₩25,907 | -0.25% | 1.7천 |
| 2026.10.01 | ₩25,477 | ₩25,770 | ₩25,477 | ₩25,746 | +1.06% | 7.7천 |
| 2026.09.30 | ₩25,515 | ₩25,515 | ₩25,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,515 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,650 | ₩25,650 | ₩25,450 | ₩25,599 | -0.20% | 3.8천 |
|---|
| 2026.09.28 | ₩25,624 | ₩25,634 | ₩25,624 | ₩25,634 | +0.04% | 300 |
|---|
| 2026.09.25 | ₩25,819 | ₩25,819 | ₩25,819 | ₩25,819 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,717 | ₩25,770 | ₩25,717 | ₩25,749 | +0.12% | 7.5천 |
|---|
| 2026.09.23 | ₩26,138 | ₩26,138 | ₩26,048 | ₩26,048 | -0.34% | 1만 |
|---|
| 2026.09.22 | ₩26,425 | ₩26,425 | ₩26,345 | ₩26,358 | -0.25% | 2.8천 |
|---|
| 2026.09.21 | ₩26,385 | ₩26,452 | ₩26,385 | ₩26,422 | +0.14% | 1.6천 |
|---|
| 2026.09.18 | ₩26,405 | ₩26,405 | ₩26,278 | ₩26,338 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩26,505 | ₩26,519 | ₩26,476 | ₩26,476 | -0.11% | 3.5천 |
|---|
| 2026.09.16 | ₩26,412 | ₩26,479 | ₩26,185 | ₩26,298 | -0.43% | 800 |
|---|
| 2026.09.15 | ₩26,412 | ₩26,412 | ₩26,255 | ₩26,255 | -0.59% | 3천 |
|---|
| 2026.09.14 | ₩26,198 | ₩26,532 | ₩26,198 | ₩26,458 | +0.99% | 1.1천 |
|---|
| 2026.09.11 | ₩26,519 | ₩26,519 | ₩26,452 | ₩26,472 | -0.18% | 9.7천 |
|---|
| 2026.09.10 | ₩26,291 | ₩26,372 | ₩26,251 | ₩26,281 | -0.04% | 2.6만 |
|---|
| 2026.09.09 | ₩26,519 | ₩26,545 | ₩26,425 | ₩26,461 | -0.22% | 1만 |
|---|
| 2026.09.08 | ₩26,652 | ₩26,726 | ₩25,851 | ₩26,605 | -0.18% | 1.9만 |
|---|
| 2026.09.04 | ₩26,933 | ₩26,933 | ₩26,893 | ₩26,903 | -0.11% | 5천 |
|---|
| 2026.09.03 | ₩26,959 | ₩27,040 | ₩26,946 | ₩27,036 | +0.28% | 1만 |
|---|
| 2026.09.02 | ₩26,826 | ₩26,858 | ₩26,799 | ₩26,858 | +0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩26,853 | ₩26,919 | ₩26,684 | ₩26,684 | -0.63% | 7.8천 |
|---|
| 2026.08.31 | ₩26,980 | ₩26,998 | ₩26,926 | ₩26,998 | +0.07% | 800 |
|---|
| 2026.08.28 | ₩27,253 | ₩27,253 | ₩27,080 | ₩27,085 | -0.62% | 4.4천 |
|---|
| 2026.08.27 | ₩27,106 | ₩27,235 | ₩27,093 | ₩27,235 | +0.47% | 1만 |
|---|
| 2026.08.26 | ₩26,933 | ₩27,093 | ₩26,933 | ₩27,025 | +0.34% | 2.3천 |
|---|
| 2026.08.25 | ₩26,906 | ₩26,915 | ₩26,866 | ₩26,915 | +0.03% | 6.3천 |
|---|
| 2026.08.24 | ₩26,933 | ₩27,000 | ₩26,933 | ₩26,997 | +0.24% | 1.7천 |
|---|
| 2026.08.21 | ₩26,806 | ₩26,879 | ₩26,806 | ₩26,855 | +0.18% | 7.7천 |
|---|
| 2026.08.20 | ₩27,000 | ₩27,026 | ₩26,893 | ₩26,893 | -0.40% | 2만 |
|---|
| 2026.08.19 | ₩27,080 | ₩27,080 | ₩27,060 | ₩27,062 | -0.06% | 3.3천 |
|---|
| 2026.08.18 | ₩27,093 | ₩27,093 | ₩26,994 | ₩26,994 | -0.36% | 9.3천 |
|---|
| 2026.08.17 | ₩27,360 | ₩27,360 | ₩27,259 | ₩27,259 | -0.37% | 2천 |
|---|
| 2026.08.14 | ₩27,200 | ₩27,253 | ₩27,173 | ₩27,205 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩27,000 | ₩27,145 | ₩27,000 | ₩27,145 | +0.54% | 5.7천 |
|---|
| 2026.08.12 | ₩26,946 | ₩26,946 | ₩26,879 | ₩26,898 | -0.18% | 2.1천 |
|---|
| 2026.08.11 | ₩26,933 | ₩26,993 | ₩26,861 | ₩26,861 | -0.27% | 9천 |
|---|
| 2026.08.10 | ₩27,080 | ₩27,080 | ₩26,959 | ₩26,959 | -0.44% | 9.4천 |
|---|
| 2026.08.07 | ₩28,897 | ₩28,897 | ₩27,013 | ₩27,030 | -6.46% | 2.2천 |
|---|
| 2026.08.06 | ₩26,898 | ₩27,053 | ₩26,898 | ₩27,000 | +0.38% | 8.7천 |
|---|
| 2026.08.05 | ₩27,160 | ₩27,160 | ₩26,947 | ₩26,947 | -0.78% | 5.3천 |
|---|
| 2026.08.04 | ₩26,926 | ₩27,053 | ₩26,926 | ₩27,033 | +0.40% | 3.7만 |
|---|
| 2026.08.03 | ₩26,732 | ₩26,786 | ₩26,732 | ₩26,767 | +0.13% | 5.4천 |
|---|
| 2026.07.31 | ₩26,545 | ₩26,571 | ₩26,532 | ₩26,571 | +0.10% | 1.5천 |
|---|
| 2026.07.30 | ₩26,585 | ₩26,644 | ₩26,492 | ₩26,644 | +0.22% | 6천 |
|---|
| 2026.07.29 | ₩26,559 | ₩26,639 | ₩26,425 | ₩26,457 | -0.38% | 1만 |
|---|
| 2026.07.28 | ₩26,532 | ₩26,585 | ₩26,372 | ₩26,583 | +0.19% | 1.1만 |
|---|
| 2026.07.27 | ₩26,378 | ₩26,579 | ₩26,378 | ₩26,577 | +0.75% | 1.9천 |
|---|
| 2026.07.24 | ₩26,452 | ₩26,452 | ₩26,372 | ₩26,372 | -0.30% | 1.4천 |
|---|
| 2026.07.23 | ₩26,432 | ₩26,432 | ₩26,238 | ₩26,333 | -0.37% | 9.8천 |
|---|
| 2026.07.22 | ₩26,632 | ₩26,666 | ₩26,479 | ₩26,556 | -0.29% | 1.1만 |
|---|
| 2026.07.21 | ₩26,679 | ₩26,710 | ₩26,679 | ₩26,710 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩26,842 | ₩26,853 | ₩26,802 | ₩26,802 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩26,592 | ₩26,687 | ₩26,592 | ₩26,687 | +0.36% | 3.5천 |
|---|
| 2026.07.16 | ₩26,826 | ₩26,839 | ₩26,754 | ₩26,754 | -0.27% | 1.9만 |
|---|
| 2026.07.15 | ₩26,980 | ₩26,980 | ₩26,879 | ₩26,942 | -0.14% | 1.6천 |
|---|
| 2026.07.14 | ₩26,930 | ₩26,930 | ₩26,930 | ₩26,930 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,906 | ₩26,906 | ₩26,759 | ₩26,759 | -0.55% | 200 |
|---|
| 2026.07.10 | ₩26,986 | ₩27,013 | ₩26,946 | ₩26,976 | -0.04% | 2.1천 |
|---|
| 2026.07.09 | ₩26,946 | ₩27,026 | ₩26,946 | ₩27,026 | +0.30% | 3.1천 |
|---|
| 2026.07.08 | ₩26,652 | ₩26,813 | ₩26,652 | ₩26,813 | +0.60% | 3.4천 |
|---|
| 2026.07.07 | ₩26,759 | ₩26,866 | ₩26,759 | ₩26,826 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,906 | ₩26,959 | ₩26,906 | ₩26,959 | +0.20% | 1.4만 |
|---|
| 2026.07.02 | ₩26,799 | ₩26,830 | ₩26,786 | ₩26,830 | +0.11% | 7.5천 |
|---|
| 2026.07.01 | ₩26,686 | ₩26,719 | ₩26,686 | ₩26,719 | +0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩26,732 | ₩26,792 | ₩26,732 | ₩26,752 | +0.07% | 9.3천 |
|---|
| 2026.06.29 | ₩26,545 | ₩26,666 | ₩26,505 | ₩26,623 | +0.29% | 1.2만 |
|---|
| 2026.06.26 | ₩26,452 | ₩26,532 | ₩26,425 | ₩26,480 | +0.11% | 2.8천 |
|---|
| 2026.06.25 | ₩26,532 | ₩26,539 | ₩26,425 | ₩26,425 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩26,599 | ₩26,772 | ₩26,599 | ₩26,635 | +0.14% | 1만 |
|---|
| 2026.06.23 | ₩26,659 | ₩26,686 | ₩26,612 | ₩26,686 | +0.10% | 900 |
|---|
| 2026.06.22 | ₩26,786 | ₩26,919 | ₩26,786 | ₩26,899 | +0.42% | 2.2천 |
|---|
| 2026.06.18 | ₩26,612 | ₩26,692 | ₩26,572 | ₩26,675 | +0.24% | 5.7천 |
|---|
| 2026.06.17 | ₩26,879 | ₩26,973 | ₩26,611 | ₩26,611 | -1.00% | 7.3천 |
|---|
| 2026.06.16 | ₩26,786 | ₩26,866 | ₩26,743 | ₩26,743 | -0.16% | 2.2천 |
|---|
| 2026.06.15 | ₩26,766 | ₩26,813 | ₩26,692 | ₩26,730 | -0.13% | 1.3만 |
|---|
| 2026.06.12 | ₩26,666 | ₩26,692 | ₩26,632 | ₩26,632 | -0.13% | 4천 |
|---|
| 2026.06.11 | ₩26,417 | ₩26,417 | ₩26,417 | ₩26,417 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩25,970 | ₩25,970 | ₩25,970 | ₩25,970 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,185 | ₩26,185 | ₩25,784 | ₩26,114 | -0.27% | 1.7만 |
|---|
| 2026.06.08 | ₩26,104 | ₩26,104 | ₩26,024 | ₩26,056 | -0.18% | 2.4천 |
|---|
| 2026.06.05 | ₩26,098 | ₩26,098 | ₩26,011 | ₩26,075 | -0.09% | 4.4천 |
|---|
| 2026.06.04 | ₩26,171 | ₩26,372 | ₩26,171 | ₩26,225 | +0.20% | 1.2만 |
|---|
| 2026.06.03 | ₩26,238 | ₩26,265 | ₩26,185 | ₩26,265 | +0.10% | 4.1천 |
|---|
| 2026.06.02 | ₩26,211 | ₩26,358 | ₩26,211 | ₩26,314 | +0.39% | 5.6천 |
|---|
| 2026.06.01 | ₩26,291 | ₩26,706 | ₩26,291 | ₩26,412 | +0.46% | 1.2만 |
|---|
| 2026.05.29 | ₩26,118 | ₩26,171 | ₩26,064 | ₩26,114 | -0.02% | 7.2천 |
|---|
| 2026.05.28 | ₩25,998 | ₩26,078 | ₩25,992 | ₩25,992 | -0.02% | 2.4천 |
|---|
| 2026.05.27 | ₩26,452 | ₩26,452 | ₩26,004 | ₩26,004 | -1.69% | 5.6천 |
|---|
| 2026.05.26 | ₩26,145 | ₩26,185 | ₩26,131 | ₩26,138 | -0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩25,958 | ₩25,996 | ₩25,958 | ₩25,996 | +0.15% | 200 |
|---|
| 2026.05.21 | ₩26,051 | ₩26,098 | ₩25,984 | ₩26,087 | +0.14% | 9.5천 |
|---|
| 2026.05.20 | ₩26,318 | ₩26,372 | ₩26,318 | ₩26,358 | +0.15% | 900 |
|---|
| 2026.05.19 | ₩26,305 | ₩26,305 | ₩26,147 | ₩26,147 | -0.60% | 4.4천 |
|---|
| 2026.05.18 | ₩26,385 | ₩26,385 | ₩26,273 | ₩26,273 | -0.43% | 600 |
|---|
| 2026.05.15 | ₩26,251 | ₩26,305 | ₩26,205 | ₩26,205 | -0.18% | 5.2천 |
|---|
| 2026.05.14 | ₩26,666 | ₩26,666 | ₩26,316 | ₩26,316 | -1.31% | 1.8천 |
|---|
| 2026.05.13 | ₩26,265 | ₩26,337 | ₩26,265 | ₩26,337 | +0.27% | 500 |
|---|
| 2026.05.12 | ₩26,358 | ₩26,400 | ₩26,318 | ₩26,400 | +0.16% | 5.9천 |
|---|
| 2026.05.11 | ₩26,492 | ₩26,492 | ₩26,450 | ₩26,450 | -0.16% | 3천 |
|---|
| 2026.05.08 | ₩26,612 | ₩26,666 | ₩26,532 | ₩26,583 | -0.11% | 600 |
|---|
| 2026.05.07 | ₩26,692 | ₩26,706 | ₩26,572 | ₩26,619 | -0.28% | 2.8천 |
|---|
| 2026.05.06 | ₩26,666 | ₩26,666 | ₩26,572 | ₩26,650 | -0.06% | 7.2천 |
|---|
| 2026.05.05 | ₩26,412 | ₩26,813 | ₩26,412 | ₩26,784 | +1.41% | 3.2천 |
|---|
| 2026.05.04 | ₩26,505 | ₩26,505 | ₩26,402 | ₩26,402 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩26,412 | ₩26,425 | ₩26,398 | ₩26,406 | -0.02% | 1.1천 |
|---|
| 2026.04.30 | ₩26,225 | ₩26,261 | ₩26,185 | ₩26,261 | +0.14% | 1.3천 |
|---|
| 2026.04.29 | ₩26,225 | ₩26,225 | ₩26,201 | ₩26,201 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩26,191 | ₩26,191 | ₩26,191 | ₩26,191 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩26,238 | ₩26,345 | ₩26,238 | ₩26,300 | +0.23% | 1.2천 |
|---|
| 2026.04.24 | ₩26,158 | ₩26,265 | ₩26,158 | ₩26,234 | +0.29% | 8천 |
|---|
| 2026.04.23 | ₩26,171 | ₩26,185 | ₩26,091 | ₩26,129 | -0.16% | 2.7만 |
|---|
| 2026.04.22 | ₩26,412 | ₩26,893 | ₩26,318 | ₩26,382 | -0.11% | 4.2만 |
|---|
| 2026.04.21 | ₩27,080 | ₩27,641 | ₩26,225 | ₩26,298 | -2.89% | 3만 |
|---|
| 2026.04.20 | ₩26,652 | ₩26,652 | ₩26,553 | ₩26,638 | -0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩26,559 | ₩26,599 | ₩26,505 | ₩26,569 | +0.04% | 1.6만 |
|---|
| 2026.04.16 | ₩26,585 | ₩26,585 | ₩26,425 | ₩26,472 | -0.43% | 1.4만 |
|---|
| 2026.04.15 | ₩26,452 | ₩26,452 | ₩26,358 | ₩26,362 | -0.34% | 2천 |
|---|
| 2026.04.14 | ₩26,251 | ₩26,452 | ₩26,251 | ₩26,309 | +0.22% | 1.9만 |
|---|
| 2026.04.13 | ₩26,325 | ₩26,452 | ₩26,318 | ₩26,420 | +0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩26,265 | ₩26,278 | ₩26,223 | ₩26,223 | -0.16% | 800 |
|---|
| 2026.04.09 | ₩26,358 | ₩26,412 | ₩26,356 | ₩26,356 | -0.01% | 1.7천 |
|---|
| 2026.04.08 | ₩26,532 | ₩26,532 | ₩26,436 | ₩26,437 | -0.36% | 800 |
|---|
| 2026.04.07 | ₩26,291 | ₩26,332 | ₩26,237 | ₩26,237 | -0.21% | 1.3만 |
|---|
| 2026.04.06 | ₩26,158 | ₩26,318 | ₩26,158 | ₩26,318 | +0.61% | 1.4천 |
|---|
| 2026.04.02 | ₩25,944 | ₩26,183 | ₩25,944 | ₩26,183 | +0.92% | 200 |
|---|
| 2026.04.01 | ₩26,358 | ₩26,358 | ₩25,979 | ₩26,060 | -1.13% | 1.6천 |
|---|
| 2026.03.31 | ₩25,650 | ₩25,917 | ₩25,650 | ₩25,864 | +0.83% | 900 |
|---|
| 2026.03.30 | ₩25,583 | ₩25,583 | ₩25,482 | ₩25,482 | -0.40% | 300 |
|---|
| 2026.03.27 | ₩25,597 | ₩25,677 | ₩25,543 | ₩25,543 | -0.21% | 3.2천 |
|---|
| 2026.03.26 | ₩25,704 | ₩25,797 | ₩25,555 | ₩25,555 | -0.58% | 1.6천 |
|---|
| 2026.03.25 | ₩25,984 | ₩26,011 | ₩25,837 | ₩25,978 | -0.03% | 700 |
|---|
| 2026.03.24 | ₩25,831 | ₩26,031 | ₩25,831 | ₩25,978 | +0.57% | 1.7천 |
|---|
| 2026.03.23 | ₩26,238 | ₩26,238 | ₩25,982 | ₩25,982 | -0.98% | 4.3천 |
|---|
| 2026.03.20 | ₩25,851 | ₩25,864 | ₩25,688 | ₩25,688 | -0.63% | 2.9천 |
|---|
| 2026.03.19 | ₩25,851 | ₩25,994 | ₩25,851 | ₩25,994 | +0.55% | 200 |
|---|
| 2026.03.18 | ₩26,131 | ₩26,225 | ₩26,015 | ₩26,015 | -0.44% | 1.8천 |
|---|
| 2026.03.17 | ₩26,332 | ₩26,332 | ₩26,187 | ₩26,187 | -0.55% | 1천 |
|---|
| 2026.03.16 | ₩26,131 | ₩26,131 | ₩26,091 | ₩26,100 | -0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩26,145 | ₩26,145 | ₩25,824 | ₩25,828 | -1.21% | 200 |
|---|
| 2026.03.12 | ₩26,118 | ₩26,118 | ₩25,891 | ₩25,893 | -0.86% | 1.6천 |
|---|
| 2026.03.11 | ₩26,185 | ₩26,349 | ₩26,185 | ₩26,349 | +0.63% | 2.4천 |
|---|
| 2026.03.10 | ₩26,472 | ₩26,646 | ₩26,349 | ₩26,349 | -0.46% | 3.8천 |
|---|
| 2026.03.09 | ₩25,704 | ₩26,381 | ₩25,650 | ₩26,381 | +2.64% | 2천 |
|---|
| 2026.03.06 | ₩25,944 | ₩26,091 | ₩25,477 | ₩25,978 | +0.13% | 4.3만 |
|---|
| 2026.03.05 | ₩26,559 | ₩26,612 | ₩26,438 | ₩26,584 | +0.10% | 2.1만 |
|---|
| 2026.03.04 | ₩26,927 | ₩26,955 | ₩26,927 | ₩26,955 | +0.10% | 1.4천 |
|---|
| 2026.03.03 | ₩26,719 | ₩26,881 | ₩26,305 | ₩26,759 | +0.15% | 5.3만 |
|---|
| 2026.03.02 | ₩26,866 | ₩27,227 | ₩26,866 | ₩27,201 | +1.25% | 4.5만 |
|---|
| 2026.02.27 | ₩27,016 | ₩27,026 | ₩27,016 | ₩27,026 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩27,141 | ₩27,141 | ₩27,141 | ₩27,141 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩26,988 | ₩27,064 | ₩26,988 | ₩27,064 | +0.28% | 200 |
|---|
| 2026.02.24 | ₩26,706 | ₩26,807 | ₩26,706 | ₩26,807 | +0.38% | 1.1천 |
|---|
| 2026.02.23 | ₩27,574 | ₩27,574 | ₩26,532 | ₩26,552 | -3.71% | 900 |
|---|
| 2026.02.20 | ₩26,813 | ₩26,853 | ₩26,786 | ₩26,853 | +0.15% | 5.9천 |
|---|
| 2026.02.19 | ₩26,893 | ₩26,909 | ₩26,879 | ₩26,909 | +0.06% | 1.1천 |
|---|
| 2026.02.18 | ₩26,986 | ₩27,000 | ₩26,917 | ₩26,917 | -0.26% | 1만 |
|---|
| 2026.02.17 | ₩24,581 | ₩26,822 | ₩24,207 | ₩26,822 | +9.11% | 7.9천 |
|---|
| 2026.02.13 | ₩26,813 | ₩26,826 | ₩26,740 | ₩26,740 | -0.27% | 109.2만 |
|---|
| 2026.02.12 | ₩26,692 | ₩26,732 | ₩26,597 | ₩26,597 | -0.36% | 1.7천 |
|---|
| 2026.02.11 | ₩26,740 | ₩26,740 | ₩26,740 | ₩26,740 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,572 | ₩26,577 | ₩26,572 | ₩26,577 | +0.02% | 400 |
|---|
| 2026.02.09 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,345 | ₩26,485 | ₩26,345 | ₩26,485 | +0.53% | 100 |
|---|
| 2026.02.05 | ₩25,951 | ₩25,951 | ₩25,951 | ₩25,951 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩25,944 | ₩25,944 | ₩25,917 | ₩25,920 | -0.09% | 900 |
|---|
| 2026.02.03 | ₩26,051 | ₩26,051 | ₩26,026 | ₩26,026 | -0.10% | 300 |
|---|
| 2026.02.02 | ₩25,968 | ₩25,984 | ₩25,944 | ₩25,984 | +0.06% | 700 |
|---|
| 2026.01.30 | ₩25,637 | ₩25,696 | ₩25,637 | ₩25,696 | +0.23% | 300 |
|---|
| 2026.01.29 | ₩25,853 | ₩25,853 | ₩25,853 | ₩25,853 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,808 | ₩25,808 | ₩25,808 | ₩25,808 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,728 | ₩25,728 | ₩25,728 | ₩25,728 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩25,704 | ₩25,704 | ₩25,686 | ₩25,686 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩25,610 | ₩25,624 | ₩25,561 | ₩25,561 | -0.19% | 3천 |
|---|
| 2026.01.22 | ₩25,650 | ₩25,650 | ₩25,583 | ₩25,603 | -0.18% | 2.9천 |
|---|
| 2026.01.21 | ₩25,503 | ₩25,650 | ₩25,490 | ₩25,598 | +0.37% | 1만 |
|---|
| 2026.01.20 | ₩25,591 | ₩25,591 | ₩25,561 | ₩25,561 | -0.12% | 600 |
|---|
| 2026.01.16 | ₩25,575 | ₩25,597 | ₩25,557 | ₩25,557 | -0.07% | 400 |
|---|
| 2026.01.15 | ₩25,704 | ₩25,704 | ₩25,664 | ₩25,664 | -0.16% | 200 |
|---|
| 2026.01.14 | ₩25,677 | ₩25,677 | ₩25,517 | ₩25,517 | -0.62% | 500 |
|---|
| 2026.01.13 | ₩25,717 | ₩25,730 | ₩25,681 | ₩25,681 | -0.14% | 1.1천 |
|---|
| 2026.01.12 | ₩25,770 | ₩25,770 | ₩25,742 | ₩25,742 | -0.11% | 1.3천 |
|---|
| 2026.01.09 | ₩25,816 | ₩25,816 | ₩25,717 | ₩25,766 | -0.19% | 1.1천 |
|---|
| 2026.01.08 | ₩25,728 | ₩25,744 | ₩25,728 | ₩25,733 | +0.02% | 1천 |
|---|
| 2026.01.07 | ₩25,864 | ₩25,931 | ₩25,851 | ₩25,920 | +0.22% | 1.6만 |
|---|
| 2026.01.06 | ₩25,744 | ₩25,931 | ₩25,744 | ₩25,904 | +0.62% | 3.3만 |
|---|
| 2026.01.05 | ₩25,692 | ₩25,692 | ₩25,692 | ₩25,692 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,387 | ₩25,387 | ₩25,387 | ₩25,387 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,199 | ₩25,199 | ₩25,199 | ₩25,199 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩25,392 | ₩25,392 | ₩25,392 | ₩25,392 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩25,557 | ₩25,597 | ₩25,549 | ₩25,574 | +0.07% | 1.4천 |
|---|
| 2025.12.24 | ₩25,570 | ₩25,570 | ₩25,553 | ₩25,553 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩25,505 | ₩25,505 | ₩25,505 | ₩25,505 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩25,543 | ₩25,543 | ₩25,490 | ₩25,511 | -0.13% | 500 |
|---|
| 2025.12.19 | ₩25,391 | ₩25,391 | ₩25,391 | ₩25,391 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,181 | ₩25,181 | ₩25,181 | ₩25,181 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,129 | ₩25,129 | ₩25,014 | ₩25,014 | -0.46% | 500 |
|---|
| 2025.12.16 | ₩25,183 | ₩25,204 | ₩25,183 | ₩25,204 | +0.08% | 2.6천 |
|---|
| 2025.12.15 | ₩25,284 | ₩25,284 | ₩25,284 | ₩25,284 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩25,265 | ₩25,265 | ₩25,265 | ₩25,265 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩25,610 | ₩25,637 | ₩25,610 | ₩25,611 | +0.01% | 3.1천 |
|---|
| 2025.12.10 | ₩25,510 | ₩25,510 | ₩25,510 | ₩25,510 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,427 | ₩25,427 | ₩25,427 | ₩25,427 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,351 | ₩25,351 | ₩25,351 | ₩25,351 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,450 | ₩25,450 | ₩25,450 | ₩25,450 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,463 | ₩25,521 | ₩25,463 | ₩25,521 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩25,450 | ₩25,450 | ₩25,392 | ₩25,392 | -0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩25,223 | ₩25,302 | ₩25,223 | ₩25,302 | +0.31% | 100 |
|---|
| 2025.11.24 | ₩25,074 | ₩25,074 | ₩25,074 | ₩25,074 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩24,875 | ₩24,875 | ₩24,803 | ₩24,803 | -0.29% | 400 |
|---|
| 2025.11.20 | ₩24,698 | ₩24,698 | ₩24,698 | ₩24,698 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩25,010 | ₩25,010 | ₩25,010 | ₩25,010 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,824 | ₩25,824 | ₩24,972 | ₩24,972 | -3.30% | 200 |
|---|
| 2025.11.17 | ₩24,858 | ₩24,858 | ₩24,858 | ₩24,858 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩25,244 | ₩25,244 | ₩25,244 | ₩25,244 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩25,240 | ₩25,240 | ₩25,240 | ₩25,240 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩25,583 | ₩25,583 | ₩25,581 | ₩25,581 | -0.01% | 500 |
|---|
| 2025.11.11 | ₩25,490 | ₩25,490 | ₩25,490 | ₩25,490 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩25,348 | ₩25,348 | ₩25,348 | ₩25,348 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩25,117 | ₩25,117 | ₩25,117 | ₩25,117 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,875 | ₩24,875 | ₩24,875 | ₩24,875 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,984 | ₩24,984 | ₩24,984 | ₩24,984 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,576 | ₩24,576 | ₩24,576 | ₩24,576 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,572 | ₩24,572 | ₩24,572 | ₩24,572 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩24,457 | ₩24,457 | ₩24,457 | ₩24,457 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,461 | ₩24,461 | ₩24,369 | ₩24,369 | -0.38% | 100 |
|---|
| 2025.10.29 | ₩24,581 | ₩24,581 | ₩24,406 | ₩24,406 | -0.71% | 1.6천 |
|---|
| 2025.10.28 | ₩24,660 | ₩24,660 | ₩24,660 | ₩24,660 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,775 | ₩24,775 | ₩24,775 | ₩24,775 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,715 | ₩24,715 | ₩24,695 | ₩24,695 | -0.08% | 400 |
|---|
| 2025.10.23 | ₩24,622 | ₩24,622 | ₩24,622 | ₩24,622 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,435 | ₩24,440 | ₩24,435 | ₩24,440 | +0.02% | 100 |
|---|
| 2025.10.21 | ₩24,501 | ₩24,501 | ₩24,501 | ₩24,501 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,660 | ₩24,660 | ₩24,660 | ₩24,660 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩24,368 | ₩24,431 | ₩24,368 | ₩24,431 | +0.26% | 100 |
|---|
| 2025.10.16 | ₩24,448 | ₩24,448 | ₩24,302 | ₩24,302 | -0.60% | 100 |
|---|
| 2025.10.15 | ₩24,541 | ₩24,541 | ₩24,465 | ₩24,465 | -0.31% | 100 |
|---|
| 2025.10.14 | ₩24,520 | ₩24,520 | ₩24,520 | ₩24,520 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩24,432 | ₩24,432 | ₩24,432 | ₩24,432 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,461 | ₩24,461 | ₩24,142 | ₩24,142 | -1.31% | 200 |
|---|