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 | ₩26,193 | ₩26,313 | ₩26,193 | ₩26,274 | +0.31% | 2.4천 |
| 2026.10.08 | ₩25,952 | ₩26,072 | ₩25,914 | ₩26,032 | +0.31% | 2천 |
| 2026.10.07 | ₩25,819 | ₩25,932 | ₩25,819 | ₩25,875 | +0.22% | 5.9천 |
| 2026.10.06 | ₩26,006 | ₩26,032 | ₩25,632 | ₩26,019 | +0.05% | 5.5만 |
| 2026.10.05 | ₩26,019 | ₩26,099 | ₩26,019 | ₩26,055 | +0.14% | 6천 |
| 2026.10.02 | ₩25,966 | ₩25,979 | ₩25,902 | ₩25,902 | -0.25% | 1.7천 |
| 2026.10.01 | ₩25,471 | ₩25,765 | ₩25,471 | ₩25,741 | +1.06% | 7.7천 |
| 2026.09.30 | ₩25,510 | ₩25,510 | ₩25,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,510 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,645 | ₩25,645 | ₩25,445 | ₩25,594 | -0.20% | 3.8천 |
|---|
| 2026.09.28 | ₩25,618 | ₩25,629 | ₩25,618 | ₩25,629 | +0.04% | 300 |
|---|
| 2026.09.25 | ₩25,813 | ₩25,813 | ₩25,813 | ₩25,813 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,712 | ₩25,765 | ₩25,712 | ₩25,744 | +0.12% | 7.5천 |
|---|
| 2026.09.23 | ₩26,133 | ₩26,133 | ₩26,043 | ₩26,043 | -0.34% | 1만 |
|---|
| 2026.09.22 | ₩26,420 | ₩26,420 | ₩26,340 | ₩26,353 | -0.25% | 2.8천 |
|---|
| 2026.09.21 | ₩26,380 | ₩26,446 | ₩26,380 | ₩26,417 | +0.14% | 1.6천 |
|---|
| 2026.09.18 | ₩26,400 | ₩26,400 | ₩26,273 | ₩26,333 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩26,500 | ₩26,513 | ₩26,471 | ₩26,471 | -0.11% | 3.5천 |
|---|
| 2026.09.16 | ₩26,406 | ₩26,473 | ₩26,179 | ₩26,293 | -0.43% | 800 |
|---|
| 2026.09.15 | ₩26,406 | ₩26,406 | ₩26,250 | ₩26,250 | -0.59% | 3천 |
|---|
| 2026.09.14 | ₩26,193 | ₩26,527 | ₩26,193 | ₩26,453 | +0.99% | 1.1천 |
|---|
| 2026.09.11 | ₩26,513 | ₩26,513 | ₩26,446 | ₩26,466 | -0.18% | 9.7천 |
|---|
| 2026.09.10 | ₩26,286 | ₩26,366 | ₩26,246 | ₩26,275 | -0.04% | 2.6만 |
|---|
| 2026.09.09 | ₩26,513 | ₩26,540 | ₩26,420 | ₩26,456 | -0.22% | 1만 |
|---|
| 2026.09.08 | ₩26,647 | ₩26,720 | ₩25,845 | ₩26,600 | -0.18% | 1.9만 |
|---|
| 2026.09.04 | ₩26,927 | ₩26,927 | ₩26,887 | ₩26,898 | -0.11% | 5천 |
|---|
| 2026.09.03 | ₩26,954 | ₩27,034 | ₩26,941 | ₩27,030 | +0.28% | 1만 |
|---|
| 2026.09.02 | ₩26,820 | ₩26,853 | ₩26,794 | ₩26,853 | +0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩26,847 | ₩26,914 | ₩26,679 | ₩26,679 | -0.63% | 7.8천 |
|---|
| 2026.08.31 | ₩26,974 | ₩26,993 | ₩26,921 | ₩26,993 | +0.07% | 800 |
|---|
| 2026.08.28 | ₩27,248 | ₩27,248 | ₩27,074 | ₩27,080 | -0.62% | 4.4천 |
|---|
| 2026.08.27 | ₩27,101 | ₩27,229 | ₩27,088 | ₩27,229 | +0.47% | 1만 |
|---|
| 2026.08.26 | ₩26,927 | ₩27,088 | ₩26,927 | ₩27,019 | +0.34% | 2.3천 |
|---|
| 2026.08.25 | ₩26,901 | ₩26,910 | ₩26,861 | ₩26,910 | +0.03% | 6.3천 |
|---|
| 2026.08.24 | ₩26,927 | ₩26,994 | ₩26,927 | ₩26,991 | +0.24% | 1.7천 |
|---|
| 2026.08.21 | ₩26,800 | ₩26,874 | ₩26,800 | ₩26,850 | +0.18% | 7.7천 |
|---|
| 2026.08.20 | ₩26,994 | ₩27,021 | ₩26,887 | ₩26,887 | -0.40% | 2만 |
|---|
| 2026.08.19 | ₩27,074 | ₩27,074 | ₩27,054 | ₩27,057 | -0.06% | 3.3천 |
|---|
| 2026.08.18 | ₩27,088 | ₩27,088 | ₩26,989 | ₩26,989 | -0.36% | 9.3천 |
|---|
| 2026.08.17 | ₩27,355 | ₩27,355 | ₩27,253 | ₩27,253 | -0.37% | 2천 |
|---|
| 2026.08.14 | ₩27,194 | ₩27,248 | ₩27,168 | ₩27,200 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩26,994 | ₩27,140 | ₩26,994 | ₩27,140 | +0.54% | 5.7천 |
|---|
| 2026.08.12 | ₩26,941 | ₩26,941 | ₩26,874 | ₩26,893 | -0.18% | 2.1천 |
|---|
| 2026.08.11 | ₩26,927 | ₩26,987 | ₩26,855 | ₩26,855 | -0.27% | 9천 |
|---|
| 2026.08.10 | ₩27,074 | ₩27,074 | ₩26,954 | ₩26,954 | -0.44% | 9.4천 |
|---|
| 2026.08.07 | ₩28,891 | ₩28,891 | ₩27,007 | ₩27,025 | -6.46% | 2.2천 |
|---|
| 2026.08.06 | ₩26,893 | ₩27,048 | ₩26,893 | ₩26,994 | +0.38% | 8.7천 |
|---|
| 2026.08.05 | ₩27,154 | ₩27,154 | ₩26,942 | ₩26,942 | -0.78% | 5.3천 |
|---|
| 2026.08.04 | ₩26,921 | ₩27,048 | ₩26,921 | ₩27,027 | +0.40% | 3.7만 |
|---|
| 2026.08.03 | ₩26,727 | ₩26,780 | ₩26,727 | ₩26,762 | +0.13% | 5.4천 |
|---|
| 2026.07.31 | ₩26,540 | ₩26,565 | ₩26,527 | ₩26,565 | +0.10% | 1.5천 |
|---|
| 2026.07.30 | ₩26,580 | ₩26,639 | ₩26,487 | ₩26,639 | +0.22% | 6천 |
|---|
| 2026.07.29 | ₩26,553 | ₩26,633 | ₩26,420 | ₩26,452 | -0.38% | 1만 |
|---|
| 2026.07.28 | ₩26,527 | ₩26,580 | ₩26,366 | ₩26,577 | +0.19% | 1.1만 |
|---|
| 2026.07.27 | ₩26,373 | ₩26,573 | ₩26,373 | ₩26,572 | +0.75% | 1.9천 |
|---|
| 2026.07.24 | ₩26,446 | ₩26,446 | ₩26,366 | ₩26,366 | -0.30% | 1.4천 |
|---|
| 2026.07.23 | ₩26,426 | ₩26,426 | ₩26,233 | ₩26,328 | -0.37% | 9.8천 |
|---|
| 2026.07.22 | ₩26,627 | ₩26,660 | ₩26,473 | ₩26,551 | -0.29% | 1.1만 |
|---|
| 2026.07.21 | ₩26,674 | ₩26,704 | ₩26,674 | ₩26,704 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩26,836 | ₩26,847 | ₩26,796 | ₩26,796 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩26,587 | ₩26,682 | ₩26,587 | ₩26,682 | +0.36% | 3.5천 |
|---|
| 2026.07.16 | ₩26,820 | ₩26,834 | ₩26,748 | ₩26,748 | -0.27% | 1.9만 |
|---|
| 2026.07.15 | ₩26,974 | ₩26,974 | ₩26,874 | ₩26,937 | -0.14% | 1.6천 |
|---|
| 2026.07.14 | ₩26,925 | ₩26,925 | ₩26,925 | ₩26,925 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,901 | ₩26,901 | ₩26,754 | ₩26,754 | -0.55% | 200 |
|---|
| 2026.07.10 | ₩26,981 | ₩27,007 | ₩26,941 | ₩26,970 | -0.04% | 2.1천 |
|---|
| 2026.07.09 | ₩26,941 | ₩27,021 | ₩26,941 | ₩27,021 | +0.30% | 3.1천 |
|---|
| 2026.07.08 | ₩26,647 | ₩26,807 | ₩26,647 | ₩26,807 | +0.60% | 3.4천 |
|---|
| 2026.07.07 | ₩26,754 | ₩26,861 | ₩26,754 | ₩26,820 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,901 | ₩26,954 | ₩26,901 | ₩26,954 | +0.20% | 1.4만 |
|---|
| 2026.07.02 | ₩26,794 | ₩26,824 | ₩26,780 | ₩26,824 | +0.11% | 7.5천 |
|---|
| 2026.07.01 | ₩26,680 | ₩26,714 | ₩26,680 | ₩26,714 | +0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩26,727 | ₩26,787 | ₩26,727 | ₩26,747 | +0.07% | 9.3천 |
|---|
| 2026.06.29 | ₩26,540 | ₩26,660 | ₩26,500 | ₩26,617 | +0.29% | 1.2만 |
|---|
| 2026.06.26 | ₩26,446 | ₩26,527 | ₩26,420 | ₩26,475 | +0.11% | 2.8천 |
|---|
| 2026.06.25 | ₩26,527 | ₩26,533 | ₩26,420 | ₩26,420 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩26,593 | ₩26,767 | ₩26,593 | ₩26,629 | +0.14% | 1만 |
|---|
| 2026.06.23 | ₩26,653 | ₩26,680 | ₩26,607 | ₩26,680 | +0.10% | 900 |
|---|
| 2026.06.22 | ₩26,780 | ₩26,914 | ₩26,780 | ₩26,894 | +0.42% | 2.2천 |
|---|
| 2026.06.18 | ₩26,607 | ₩26,687 | ₩26,567 | ₩26,670 | +0.24% | 5.7천 |
|---|
| 2026.06.17 | ₩26,874 | ₩26,967 | ₩26,605 | ₩26,605 | -1.00% | 7.3천 |
|---|
| 2026.06.16 | ₩26,780 | ₩26,861 | ₩26,738 | ₩26,738 | -0.16% | 2.2천 |
|---|
| 2026.06.15 | ₩26,760 | ₩26,807 | ₩26,687 | ₩26,724 | -0.13% | 1.3만 |
|---|
| 2026.06.12 | ₩26,660 | ₩26,687 | ₩26,627 | ₩26,627 | -0.13% | 4천 |
|---|
| 2026.06.11 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩25,964 | ₩25,964 | ₩25,964 | ₩25,964 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,179 | ₩26,179 | ₩25,779 | ₩26,109 | -0.27% | 1.7만 |
|---|
| 2026.06.08 | ₩26,099 | ₩26,099 | ₩26,019 | ₩26,051 | -0.18% | 2.4천 |
|---|
| 2026.06.05 | ₩26,093 | ₩26,093 | ₩26,006 | ₩26,070 | -0.09% | 4.4천 |
|---|
| 2026.06.04 | ₩26,166 | ₩26,366 | ₩26,166 | ₩26,219 | +0.20% | 1.2만 |
|---|
| 2026.06.03 | ₩26,233 | ₩26,259 | ₩26,179 | ₩26,259 | +0.10% | 4.1천 |
|---|
| 2026.06.02 | ₩26,206 | ₩26,353 | ₩26,206 | ₩26,309 | +0.39% | 5.6천 |
|---|
| 2026.06.01 | ₩26,286 | ₩26,700 | ₩26,286 | ₩26,406 | +0.46% | 1.2만 |
|---|
| 2026.05.29 | ₩26,113 | ₩26,166 | ₩26,059 | ₩26,109 | -0.02% | 7.2천 |
|---|
| 2026.05.28 | ₩25,992 | ₩26,072 | ₩25,987 | ₩25,987 | -0.02% | 2.4천 |
|---|
| 2026.05.27 | ₩26,446 | ₩26,446 | ₩25,999 | ₩25,999 | -1.69% | 5.6천 |
|---|
| 2026.05.26 | ₩26,139 | ₩26,179 | ₩26,126 | ₩26,133 | -0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩25,952 | ₩25,991 | ₩25,952 | ₩25,991 | +0.15% | 200 |
|---|
| 2026.05.21 | ₩26,046 | ₩26,093 | ₩25,979 | ₩26,082 | +0.14% | 9.5천 |
|---|
| 2026.05.20 | ₩26,313 | ₩26,366 | ₩26,313 | ₩26,353 | +0.15% | 900 |
|---|
| 2026.05.19 | ₩26,300 | ₩26,300 | ₩26,142 | ₩26,142 | -0.60% | 4.4천 |
|---|
| 2026.05.18 | ₩26,380 | ₩26,380 | ₩26,267 | ₩26,267 | -0.43% | 600 |
|---|
| 2026.05.15 | ₩26,246 | ₩26,300 | ₩26,199 | ₩26,199 | -0.18% | 5.2천 |
|---|
| 2026.05.14 | ₩26,660 | ₩26,660 | ₩26,310 | ₩26,310 | -1.31% | 1.8천 |
|---|
| 2026.05.13 | ₩26,259 | ₩26,332 | ₩26,259 | ₩26,332 | +0.27% | 500 |
|---|
| 2026.05.12 | ₩26,353 | ₩26,394 | ₩26,313 | ₩26,394 | +0.16% | 5.9천 |
|---|
| 2026.05.11 | ₩26,487 | ₩26,487 | ₩26,445 | ₩26,445 | -0.16% | 3천 |
|---|
| 2026.05.08 | ₩26,607 | ₩26,660 | ₩26,527 | ₩26,577 | -0.11% | 600 |
|---|
| 2026.05.07 | ₩26,687 | ₩26,700 | ₩26,567 | ₩26,613 | -0.28% | 2.8천 |
|---|
| 2026.05.06 | ₩26,660 | ₩26,660 | ₩26,567 | ₩26,644 | -0.06% | 7.2천 |
|---|
| 2026.05.05 | ₩26,406 | ₩26,807 | ₩26,406 | ₩26,779 | +1.41% | 3.2천 |
|---|
| 2026.05.04 | ₩26,500 | ₩26,500 | ₩26,397 | ₩26,397 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩26,406 | ₩26,420 | ₩26,393 | ₩26,401 | -0.02% | 1.1천 |
|---|
| 2026.04.30 | ₩26,219 | ₩26,255 | ₩26,179 | ₩26,255 | +0.14% | 1.3천 |
|---|
| 2026.04.29 | ₩26,219 | ₩26,219 | ₩26,195 | ₩26,195 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩26,186 | ₩26,186 | ₩26,186 | ₩26,186 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩26,233 | ₩26,340 | ₩26,233 | ₩26,294 | +0.23% | 1.2천 |
|---|
| 2026.04.24 | ₩26,153 | ₩26,259 | ₩26,153 | ₩26,229 | +0.29% | 8천 |
|---|
| 2026.04.23 | ₩26,166 | ₩26,179 | ₩26,086 | ₩26,123 | -0.16% | 2.7만 |
|---|
| 2026.04.22 | ₩26,406 | ₩26,887 | ₩26,313 | ₩26,377 | -0.11% | 4.2만 |
|---|
| 2026.04.21 | ₩27,074 | ₩27,635 | ₩26,219 | ₩26,293 | -2.89% | 3만 |
|---|
| 2026.04.20 | ₩26,647 | ₩26,647 | ₩26,548 | ₩26,632 | -0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩26,553 | ₩26,593 | ₩26,500 | ₩26,564 | +0.04% | 1.6만 |
|---|
| 2026.04.16 | ₩26,580 | ₩26,580 | ₩26,420 | ₩26,466 | -0.43% | 1.4만 |
|---|
| 2026.04.15 | ₩26,446 | ₩26,446 | ₩26,353 | ₩26,357 | -0.34% | 2천 |
|---|
| 2026.04.14 | ₩26,246 | ₩26,446 | ₩26,246 | ₩26,304 | +0.22% | 1.9만 |
|---|
| 2026.04.13 | ₩26,320 | ₩26,446 | ₩26,313 | ₩26,414 | +0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩26,259 | ₩26,273 | ₩26,218 | ₩26,218 | -0.16% | 800 |
|---|
| 2026.04.09 | ₩26,353 | ₩26,406 | ₩26,350 | ₩26,350 | -0.01% | 1.7천 |
|---|
| 2026.04.08 | ₩26,527 | ₩26,527 | ₩26,430 | ₩26,432 | -0.36% | 800 |
|---|
| 2026.04.07 | ₩26,286 | ₩26,326 | ₩26,231 | ₩26,231 | -0.21% | 1.3만 |
|---|
| 2026.04.06 | ₩26,153 | ₩26,313 | ₩26,153 | ₩26,313 | +0.61% | 1.4천 |
|---|
| 2026.04.02 | ₩25,939 | ₩26,178 | ₩25,939 | ₩26,178 | +0.92% | 200 |
|---|
| 2026.04.01 | ₩26,353 | ₩26,353 | ₩25,974 | ₩26,055 | -1.13% | 1.6천 |
|---|
| 2026.03.31 | ₩25,645 | ₩25,912 | ₩25,645 | ₩25,859 | +0.83% | 900 |
|---|
| 2026.03.30 | ₩25,578 | ₩25,578 | ₩25,477 | ₩25,477 | -0.40% | 300 |
|---|
| 2026.03.27 | ₩25,592 | ₩25,672 | ₩25,538 | ₩25,538 | -0.21% | 3.2천 |
|---|
| 2026.03.26 | ₩25,698 | ₩25,792 | ₩25,550 | ₩25,550 | -0.58% | 1.6천 |
|---|
| 2026.03.25 | ₩25,979 | ₩26,006 | ₩25,832 | ₩25,972 | -0.03% | 700 |
|---|
| 2026.03.24 | ₩25,825 | ₩26,026 | ₩25,825 | ₩25,972 | +0.57% | 1.7천 |
|---|
| 2026.03.23 | ₩26,233 | ₩26,233 | ₩25,976 | ₩25,976 | -0.98% | 4.3천 |
|---|
| 2026.03.20 | ₩25,845 | ₩25,859 | ₩25,682 | ₩25,682 | -0.63% | 2.9천 |
|---|
| 2026.03.19 | ₩25,845 | ₩25,988 | ₩25,845 | ₩25,988 | +0.55% | 200 |
|---|
| 2026.03.18 | ₩26,126 | ₩26,219 | ₩26,010 | ₩26,010 | -0.44% | 1.8천 |
|---|
| 2026.03.17 | ₩26,326 | ₩26,326 | ₩26,182 | ₩26,182 | -0.55% | 1천 |
|---|
| 2026.03.16 | ₩26,126 | ₩26,126 | ₩26,086 | ₩26,095 | -0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩26,139 | ₩26,139 | ₩25,819 | ₩25,823 | -1.21% | 200 |
|---|
| 2026.03.12 | ₩26,113 | ₩26,113 | ₩25,885 | ₩25,888 | -0.86% | 1.6천 |
|---|
| 2026.03.11 | ₩26,179 | ₩26,344 | ₩26,179 | ₩26,344 | +0.63% | 2.4천 |
|---|
| 2026.03.10 | ₩26,466 | ₩26,640 | ₩26,344 | ₩26,344 | -0.46% | 3.8천 |
|---|
| 2026.03.09 | ₩25,698 | ₩26,376 | ₩25,645 | ₩26,376 | +2.64% | 2천 |
|---|
| 2026.03.06 | ₩25,939 | ₩26,086 | ₩25,471 | ₩25,972 | +0.13% | 4.3만 |
|---|
| 2026.03.05 | ₩26,553 | ₩26,607 | ₩26,433 | ₩26,579 | +0.10% | 2.1만 |
|---|
| 2026.03.04 | ₩26,922 | ₩26,950 | ₩26,922 | ₩26,950 | +0.10% | 1.4천 |
|---|
| 2026.03.03 | ₩26,714 | ₩26,875 | ₩26,300 | ₩26,754 | +0.15% | 5.3만 |
|---|
| 2026.03.02 | ₩26,861 | ₩27,221 | ₩26,861 | ₩27,196 | +1.25% | 4.5만 |
|---|
| 2026.02.27 | ₩27,010 | ₩27,021 | ₩27,010 | ₩27,021 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩27,136 | ₩27,136 | ₩27,136 | ₩27,136 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩26,982 | ₩27,058 | ₩26,982 | ₩27,058 | +0.28% | 200 |
|---|
| 2026.02.24 | ₩26,700 | ₩26,802 | ₩26,700 | ₩26,802 | +0.38% | 1.1천 |
|---|
| 2026.02.23 | ₩27,568 | ₩27,568 | ₩26,527 | ₩26,547 | -3.71% | 900 |
|---|
| 2026.02.20 | ₩26,807 | ₩26,847 | ₩26,780 | ₩26,847 | +0.15% | 5.9천 |
|---|
| 2026.02.19 | ₩26,887 | ₩26,903 | ₩26,874 | ₩26,903 | +0.06% | 1.1천 |
|---|
| 2026.02.18 | ₩26,981 | ₩26,994 | ₩26,911 | ₩26,911 | -0.26% | 1만 |
|---|
| 2026.02.17 | ₩24,577 | ₩26,816 | ₩24,203 | ₩26,816 | +9.11% | 7.9천 |
|---|
| 2026.02.13 | ₩26,807 | ₩26,820 | ₩26,735 | ₩26,735 | -0.27% | 109.2만 |
|---|
| 2026.02.12 | ₩26,687 | ₩26,727 | ₩26,592 | ₩26,592 | -0.36% | 1.7천 |
|---|
| 2026.02.11 | ₩26,735 | ₩26,735 | ₩26,735 | ₩26,735 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,567 | ₩26,572 | ₩26,567 | ₩26,572 | +0.02% | 400 |
|---|
| 2026.02.09 | ₩26,603 | ₩26,603 | ₩26,603 | ₩26,603 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,340 | ₩26,480 | ₩26,340 | ₩26,480 | +0.53% | 100 |
|---|
| 2026.02.05 | ₩25,946 | ₩25,946 | ₩25,946 | ₩25,946 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩25,939 | ₩25,939 | ₩25,912 | ₩25,915 | -0.09% | 900 |
|---|
| 2026.02.03 | ₩26,046 | ₩26,046 | ₩26,020 | ₩26,020 | -0.10% | 300 |
|---|
| 2026.02.02 | ₩25,963 | ₩25,979 | ₩25,939 | ₩25,979 | +0.06% | 700 |
|---|
| 2026.01.30 | ₩25,632 | ₩25,690 | ₩25,632 | ₩25,690 | +0.23% | 300 |
|---|
| 2026.01.29 | ₩25,848 | ₩25,848 | ₩25,848 | ₩25,848 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,803 | ₩25,803 | ₩25,803 | ₩25,803 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,723 | ₩25,723 | ₩25,723 | ₩25,723 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩25,698 | ₩25,698 | ₩25,681 | ₩25,681 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩25,605 | ₩25,618 | ₩25,556 | ₩25,556 | -0.19% | 3천 |
|---|
| 2026.01.22 | ₩25,645 | ₩25,645 | ₩25,578 | ₩25,598 | -0.18% | 2.9천 |
|---|
| 2026.01.21 | ₩25,498 | ₩25,645 | ₩25,485 | ₩25,593 | +0.37% | 1만 |
|---|
| 2026.01.20 | ₩25,586 | ₩25,586 | ₩25,556 | ₩25,556 | -0.12% | 600 |
|---|
| 2026.01.16 | ₩25,570 | ₩25,592 | ₩25,552 | ₩25,552 | -0.07% | 400 |
|---|
| 2026.01.15 | ₩25,698 | ₩25,698 | ₩25,658 | ₩25,658 | -0.16% | 200 |
|---|
| 2026.01.14 | ₩25,672 | ₩25,672 | ₩25,511 | ₩25,511 | -0.62% | 500 |
|---|
| 2026.01.13 | ₩25,712 | ₩25,725 | ₩25,676 | ₩25,676 | -0.14% | 1.1천 |
|---|
| 2026.01.12 | ₩25,765 | ₩25,765 | ₩25,737 | ₩25,737 | -0.11% | 1.3천 |
|---|
| 2026.01.09 | ₩25,811 | ₩25,811 | ₩25,712 | ₩25,761 | -0.19% | 1.1천 |
|---|
| 2026.01.08 | ₩25,723 | ₩25,739 | ₩25,723 | ₩25,728 | +0.02% | 1천 |
|---|
| 2026.01.07 | ₩25,859 | ₩25,926 | ₩25,845 | ₩25,915 | +0.22% | 1.6만 |
|---|
| 2026.01.06 | ₩25,739 | ₩25,926 | ₩25,739 | ₩25,899 | +0.62% | 3.3만 |
|---|
| 2026.01.05 | ₩25,686 | ₩25,686 | ₩25,686 | ₩25,686 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,382 | ₩25,382 | ₩25,382 | ₩25,382 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,194 | ₩25,194 | ₩25,194 | ₩25,194 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩25,387 | ₩25,387 | ₩25,387 | ₩25,387 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,450 | ₩25,450 | ₩25,450 | ₩25,450 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩25,552 | ₩25,592 | ₩25,544 | ₩25,569 | +0.07% | 1.4천 |
|---|
| 2025.12.24 | ₩25,565 | ₩25,565 | ₩25,548 | ₩25,548 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩25,499 | ₩25,499 | ₩25,499 | ₩25,499 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩25,538 | ₩25,538 | ₩25,485 | ₩25,506 | -0.13% | 500 |
|---|
| 2025.12.19 | ₩25,386 | ₩25,386 | ₩25,386 | ₩25,386 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,176 | ₩25,176 | ₩25,176 | ₩25,176 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,124 | ₩25,124 | ₩25,009 | ₩25,009 | -0.46% | 500 |
|---|
| 2025.12.16 | ₩25,178 | ₩25,199 | ₩25,178 | ₩25,199 | +0.08% | 2.6천 |
|---|
| 2025.12.15 | ₩25,279 | ₩25,279 | ₩25,279 | ₩25,279 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩25,260 | ₩25,260 | ₩25,260 | ₩25,260 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩25,605 | ₩25,632 | ₩25,605 | ₩25,606 | +0.01% | 3.1천 |
|---|
| 2025.12.10 | ₩25,505 | ₩25,505 | ₩25,505 | ₩25,505 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,422 | ₩25,422 | ₩25,422 | ₩25,422 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩25,331 | ₩25,331 | ₩25,331 | ₩25,331 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩25,331 | ₩25,331 | ₩25,331 | ₩25,331 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩25,402 | ₩25,402 | ₩25,402 | ₩25,402 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,346 | ₩25,346 | ₩25,346 | ₩25,346 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,445 | ₩25,445 | ₩25,445 | ₩25,445 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩25,415 | ₩25,415 | ₩25,415 | ₩25,415 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,458 | ₩25,515 | ₩25,458 | ₩25,515 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩25,445 | ₩25,445 | ₩25,387 | ₩25,387 | -0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩25,218 | ₩25,296 | ₩25,218 | ₩25,296 | +0.31% | 100 |
|---|
| 2025.11.24 | ₩25,069 | ₩25,069 | ₩25,069 | ₩25,069 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩24,870 | ₩24,870 | ₩24,798 | ₩24,798 | -0.29% | 400 |
|---|
| 2025.11.20 | ₩24,693 | ₩24,693 | ₩24,693 | ₩24,693 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩25,005 | ₩25,005 | ₩25,005 | ₩25,005 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,819 | ₩25,819 | ₩24,967 | ₩24,967 | -3.30% | 200 |
|---|
| 2025.11.17 | ₩24,853 | ₩24,853 | ₩24,853 | ₩24,853 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩25,239 | ₩25,239 | ₩25,239 | ₩25,239 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩25,235 | ₩25,235 | ₩25,235 | ₩25,235 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩25,578 | ₩25,578 | ₩25,576 | ₩25,576 | -0.01% | 500 |
|---|
| 2025.11.11 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩25,343 | ₩25,343 | ₩25,343 | ₩25,343 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩25,112 | ₩25,112 | ₩25,112 | ₩25,112 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,870 | ₩24,870 | ₩24,870 | ₩24,870 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,979 | ₩24,979 | ₩24,979 | ₩24,979 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,571 | ₩24,571 | ₩24,571 | ₩24,571 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,567 | ₩24,567 | ₩24,567 | ₩24,567 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩24,452 | ₩24,452 | ₩24,452 | ₩24,452 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,456 | ₩24,456 | ₩24,364 | ₩24,364 | -0.38% | 100 |
|---|
| 2025.10.29 | ₩24,577 | ₩24,577 | ₩24,402 | ₩24,402 | -0.71% | 1.6천 |
|---|
| 2025.10.28 | ₩24,655 | ₩24,655 | ₩24,655 | ₩24,655 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,770 | ₩24,770 | ₩24,770 | ₩24,770 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,710 | ₩24,710 | ₩24,690 | ₩24,690 | -0.08% | 400 |
|---|
| 2025.10.23 | ₩24,617 | ₩24,617 | ₩24,617 | ₩24,617 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,430 | ₩24,435 | ₩24,430 | ₩24,435 | +0.02% | 100 |
|---|
| 2025.10.21 | ₩24,496 | ₩24,496 | ₩24,496 | ₩24,496 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,655 | ₩24,655 | ₩24,655 | ₩24,655 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩24,363 | ₩24,426 | ₩24,363 | ₩24,426 | +0.26% | 100 |
|---|
| 2025.10.16 | ₩24,443 | ₩24,443 | ₩24,297 | ₩24,297 | -0.60% | 100 |
|---|
| 2025.10.15 | ₩24,536 | ₩24,536 | ₩24,460 | ₩24,460 | -0.31% | 100 |
|---|
| 2025.10.14 | ₩24,515 | ₩24,515 | ₩24,515 | ₩24,515 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩24,427 | ₩24,427 | ₩24,427 | ₩24,427 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,456 | ₩24,456 | ₩24,137 | ₩24,137 | -1.31% | 200 |
|---|