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 | ₩26,191 | ₩26,311 | ₩26,191 | ₩26,272 | +0.31% | 2.4천 |
| 2026.10.08 | ₩25,950 | ₩26,071 | ₩25,912 | ₩26,030 | +0.31% | 2천 |
| 2026.10.07 | ₩25,817 | ₩25,930 | ₩25,817 | ₩25,873 | +0.22% | 5.9천 |
| 2026.10.06 | ₩26,004 | ₩26,030 | ₩25,630 | ₩26,017 | +0.05% | 5.5만 |
| 2026.10.05 | ₩26,017 | ₩26,097 | ₩26,017 | ₩26,053 | +0.14% | 6천 |
| 2026.10.02 | ₩25,964 | ₩25,977 | ₩25,900 | ₩25,900 | -0.25% | 1.7천 |
| 2026.10.01 | ₩25,470 | ₩25,763 | ₩25,470 | ₩25,739 | +1.06% | 7.7천 |
| 2026.09.30 | ₩25,508 | ₩25,508 | ₩25,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,508 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,643 | ₩25,643 | ₩25,443 | ₩25,592 | -0.20% | 3.8천 |
|---|
| 2026.09.28 | ₩25,616 | ₩25,627 | ₩25,616 | ₩25,627 | +0.04% | 300 |
|---|
| 2026.09.25 | ₩25,811 | ₩25,811 | ₩25,811 | ₩25,811 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,710 | ₩25,763 | ₩25,710 | ₩25,742 | +0.12% | 7.5천 |
|---|
| 2026.09.23 | ₩26,131 | ₩26,131 | ₩26,041 | ₩26,041 | -0.34% | 1만 |
|---|
| 2026.09.22 | ₩26,418 | ₩26,418 | ₩26,338 | ₩26,351 | -0.25% | 2.8천 |
|---|
| 2026.09.21 | ₩26,378 | ₩26,444 | ₩26,378 | ₩26,415 | +0.14% | 1.6천 |
|---|
| 2026.09.18 | ₩26,398 | ₩26,398 | ₩26,271 | ₩26,331 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩26,498 | ₩26,511 | ₩26,469 | ₩26,469 | -0.11% | 3.5천 |
|---|
| 2026.09.16 | ₩26,404 | ₩26,471 | ₩26,177 | ₩26,291 | -0.43% | 800 |
|---|
| 2026.09.15 | ₩26,404 | ₩26,404 | ₩26,248 | ₩26,248 | -0.59% | 3천 |
|---|
| 2026.09.14 | ₩26,191 | ₩26,525 | ₩26,191 | ₩26,451 | +0.99% | 1.1천 |
|---|
| 2026.09.11 | ₩26,511 | ₩26,511 | ₩26,444 | ₩26,465 | -0.18% | 9.7천 |
|---|
| 2026.09.10 | ₩26,284 | ₩26,364 | ₩26,244 | ₩26,274 | -0.04% | 2.6만 |
|---|
| 2026.09.09 | ₩26,511 | ₩26,538 | ₩26,418 | ₩26,454 | -0.22% | 1만 |
|---|
| 2026.09.08 | ₩26,645 | ₩26,718 | ₩25,843 | ₩26,598 | -0.18% | 1.9만 |
|---|
| 2026.09.04 | ₩26,925 | ₩26,925 | ₩26,885 | ₩26,896 | -0.11% | 5천 |
|---|
| 2026.09.03 | ₩26,952 | ₩27,032 | ₩26,939 | ₩27,028 | +0.28% | 1만 |
|---|
| 2026.09.02 | ₩26,818 | ₩26,851 | ₩26,792 | ₩26,851 | +0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩26,845 | ₩26,912 | ₩26,677 | ₩26,677 | -0.63% | 7.8천 |
|---|
| 2026.08.31 | ₩26,972 | ₩26,991 | ₩26,919 | ₩26,991 | +0.07% | 800 |
|---|
| 2026.08.28 | ₩27,246 | ₩27,246 | ₩27,072 | ₩27,078 | -0.62% | 4.4천 |
|---|
| 2026.08.27 | ₩27,099 | ₩27,227 | ₩27,086 | ₩27,227 | +0.47% | 1만 |
|---|
| 2026.08.26 | ₩26,925 | ₩27,086 | ₩26,925 | ₩27,017 | +0.34% | 2.3천 |
|---|
| 2026.08.25 | ₩26,899 | ₩26,908 | ₩26,859 | ₩26,908 | +0.03% | 6.3천 |
|---|
| 2026.08.24 | ₩26,925 | ₩26,992 | ₩26,925 | ₩26,989 | +0.24% | 1.7천 |
|---|
| 2026.08.21 | ₩26,798 | ₩26,872 | ₩26,798 | ₩26,848 | +0.18% | 7.7천 |
|---|
| 2026.08.20 | ₩26,992 | ₩27,019 | ₩26,885 | ₩26,885 | -0.40% | 2만 |
|---|
| 2026.08.19 | ₩27,072 | ₩27,072 | ₩27,052 | ₩27,055 | -0.06% | 3.3천 |
|---|
| 2026.08.18 | ₩27,086 | ₩27,086 | ₩26,987 | ₩26,987 | -0.36% | 9.3천 |
|---|
| 2026.08.17 | ₩27,353 | ₩27,353 | ₩27,251 | ₩27,251 | -0.37% | 2천 |
|---|
| 2026.08.14 | ₩27,192 | ₩27,246 | ₩27,166 | ₩27,198 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩26,992 | ₩27,138 | ₩26,992 | ₩27,138 | +0.54% | 5.7천 |
|---|
| 2026.08.12 | ₩26,939 | ₩26,939 | ₩26,872 | ₩26,891 | -0.18% | 2.1천 |
|---|
| 2026.08.11 | ₩26,925 | ₩26,985 | ₩26,853 | ₩26,853 | -0.27% | 9천 |
|---|
| 2026.08.10 | ₩27,072 | ₩27,072 | ₩26,952 | ₩26,952 | -0.44% | 9.4천 |
|---|
| 2026.08.07 | ₩28,889 | ₩28,889 | ₩27,005 | ₩27,023 | -6.46% | 2.2천 |
|---|
| 2026.08.06 | ₩26,891 | ₩27,045 | ₩26,891 | ₩26,992 | +0.38% | 8.7천 |
|---|
| 2026.08.05 | ₩27,152 | ₩27,152 | ₩26,940 | ₩26,940 | -0.78% | 5.3천 |
|---|
| 2026.08.04 | ₩26,919 | ₩27,045 | ₩26,919 | ₩27,025 | +0.40% | 3.7만 |
|---|
| 2026.08.03 | ₩26,725 | ₩26,778 | ₩26,725 | ₩26,760 | +0.13% | 5.4천 |
|---|
| 2026.07.31 | ₩26,538 | ₩26,563 | ₩26,525 | ₩26,563 | +0.10% | 1.5천 |
|---|
| 2026.07.30 | ₩26,578 | ₩26,637 | ₩26,485 | ₩26,637 | +0.22% | 6천 |
|---|
| 2026.07.29 | ₩26,551 | ₩26,631 | ₩26,418 | ₩26,450 | -0.38% | 1만 |
|---|
| 2026.07.28 | ₩26,525 | ₩26,578 | ₩26,364 | ₩26,575 | +0.19% | 1.1만 |
|---|
| 2026.07.27 | ₩26,371 | ₩26,571 | ₩26,371 | ₩26,570 | +0.75% | 1.9천 |
|---|
| 2026.07.24 | ₩26,444 | ₩26,444 | ₩26,364 | ₩26,364 | -0.30% | 1.4천 |
|---|
| 2026.07.23 | ₩26,424 | ₩26,424 | ₩26,231 | ₩26,326 | -0.37% | 9.8천 |
|---|
| 2026.07.22 | ₩26,625 | ₩26,658 | ₩26,471 | ₩26,549 | -0.29% | 1.1만 |
|---|
| 2026.07.21 | ₩26,672 | ₩26,702 | ₩26,672 | ₩26,702 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩26,834 | ₩26,845 | ₩26,794 | ₩26,794 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩26,585 | ₩26,680 | ₩26,585 | ₩26,680 | +0.36% | 3.5천 |
|---|
| 2026.07.16 | ₩26,818 | ₩26,832 | ₩26,746 | ₩26,746 | -0.27% | 1.9만 |
|---|
| 2026.07.15 | ₩26,972 | ₩26,972 | ₩26,872 | ₩26,935 | -0.14% | 1.6천 |
|---|
| 2026.07.14 | ₩26,923 | ₩26,923 | ₩26,923 | ₩26,923 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,899 | ₩26,899 | ₩26,752 | ₩26,752 | -0.55% | 200 |
|---|
| 2026.07.10 | ₩26,979 | ₩27,005 | ₩26,939 | ₩26,968 | -0.04% | 2.1천 |
|---|
| 2026.07.09 | ₩26,939 | ₩27,019 | ₩26,939 | ₩27,019 | +0.30% | 3.1천 |
|---|
| 2026.07.08 | ₩26,645 | ₩26,805 | ₩26,645 | ₩26,805 | +0.60% | 3.4천 |
|---|
| 2026.07.07 | ₩26,752 | ₩26,859 | ₩26,752 | ₩26,818 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,899 | ₩26,952 | ₩26,899 | ₩26,952 | +0.20% | 1.4만 |
|---|
| 2026.07.02 | ₩26,792 | ₩26,822 | ₩26,778 | ₩26,822 | +0.11% | 7.5천 |
|---|
| 2026.07.01 | ₩26,678 | ₩26,712 | ₩26,678 | ₩26,712 | +0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩26,725 | ₩26,785 | ₩26,725 | ₩26,745 | +0.07% | 9.3천 |
|---|
| 2026.06.29 | ₩26,538 | ₩26,658 | ₩26,498 | ₩26,615 | +0.29% | 1.2만 |
|---|
| 2026.06.26 | ₩26,444 | ₩26,525 | ₩26,418 | ₩26,473 | +0.11% | 2.8천 |
|---|
| 2026.06.25 | ₩26,525 | ₩26,531 | ₩26,418 | ₩26,418 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩26,591 | ₩26,765 | ₩26,591 | ₩26,627 | +0.14% | 1만 |
|---|
| 2026.06.23 | ₩26,651 | ₩26,678 | ₩26,605 | ₩26,678 | +0.10% | 900 |
|---|
| 2026.06.22 | ₩26,778 | ₩26,912 | ₩26,778 | ₩26,892 | +0.42% | 2.2천 |
|---|
| 2026.06.18 | ₩26,605 | ₩26,685 | ₩26,565 | ₩26,668 | +0.24% | 5.7천 |
|---|
| 2026.06.17 | ₩26,872 | ₩26,965 | ₩26,603 | ₩26,603 | -1.00% | 7.3천 |
|---|
| 2026.06.16 | ₩26,778 | ₩26,859 | ₩26,736 | ₩26,736 | -0.16% | 2.2천 |
|---|
| 2026.06.15 | ₩26,758 | ₩26,805 | ₩26,685 | ₩26,722 | -0.13% | 1.3만 |
|---|
| 2026.06.12 | ₩26,658 | ₩26,685 | ₩26,625 | ₩26,625 | -0.13% | 4천 |
|---|
| 2026.06.11 | ₩26,410 | ₩26,410 | ₩26,410 | ₩26,410 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩25,962 | ₩25,962 | ₩25,962 | ₩25,962 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,177 | ₩26,177 | ₩25,777 | ₩26,107 | -0.27% | 1.7만 |
|---|
| 2026.06.08 | ₩26,097 | ₩26,097 | ₩26,017 | ₩26,049 | -0.18% | 2.4천 |
|---|
| 2026.06.05 | ₩26,091 | ₩26,091 | ₩26,004 | ₩26,068 | -0.09% | 4.4천 |
|---|
| 2026.06.04 | ₩26,164 | ₩26,364 | ₩26,164 | ₩26,217 | +0.20% | 1.2만 |
|---|
| 2026.06.03 | ₩26,231 | ₩26,258 | ₩26,177 | ₩26,258 | +0.10% | 4.1천 |
|---|
| 2026.06.02 | ₩26,204 | ₩26,351 | ₩26,204 | ₩26,307 | +0.39% | 5.6천 |
|---|
| 2026.06.01 | ₩26,284 | ₩26,698 | ₩26,284 | ₩26,404 | +0.46% | 1.2만 |
|---|
| 2026.05.29 | ₩26,111 | ₩26,164 | ₩26,057 | ₩26,107 | -0.02% | 7.2천 |
|---|
| 2026.05.28 | ₩25,990 | ₩26,071 | ₩25,985 | ₩25,985 | -0.02% | 2.4천 |
|---|
| 2026.05.27 | ₩26,444 | ₩26,444 | ₩25,997 | ₩25,997 | -1.69% | 5.6천 |
|---|
| 2026.05.26 | ₩26,137 | ₩26,177 | ₩26,124 | ₩26,131 | -0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩25,950 | ₩25,989 | ₩25,950 | ₩25,989 | +0.15% | 200 |
|---|
| 2026.05.21 | ₩26,044 | ₩26,091 | ₩25,977 | ₩26,080 | +0.14% | 9.5천 |
|---|
| 2026.05.20 | ₩26,311 | ₩26,364 | ₩26,311 | ₩26,351 | +0.15% | 900 |
|---|
| 2026.05.19 | ₩26,298 | ₩26,298 | ₩26,140 | ₩26,140 | -0.60% | 4.4천 |
|---|
| 2026.05.18 | ₩26,378 | ₩26,378 | ₩26,266 | ₩26,266 | -0.43% | 600 |
|---|
| 2026.05.15 | ₩26,244 | ₩26,298 | ₩26,197 | ₩26,197 | -0.18% | 5.2천 |
|---|
| 2026.05.14 | ₩26,658 | ₩26,658 | ₩26,308 | ₩26,308 | -1.31% | 1.8천 |
|---|
| 2026.05.13 | ₩26,258 | ₩26,330 | ₩26,258 | ₩26,330 | +0.27% | 500 |
|---|
| 2026.05.12 | ₩26,351 | ₩26,392 | ₩26,311 | ₩26,392 | +0.16% | 5.9천 |
|---|
| 2026.05.11 | ₩26,485 | ₩26,485 | ₩26,443 | ₩26,443 | -0.16% | 3천 |
|---|
| 2026.05.08 | ₩26,605 | ₩26,658 | ₩26,525 | ₩26,575 | -0.11% | 600 |
|---|
| 2026.05.07 | ₩26,685 | ₩26,698 | ₩26,565 | ₩26,611 | -0.28% | 2.8천 |
|---|
| 2026.05.06 | ₩26,658 | ₩26,658 | ₩26,565 | ₩26,642 | -0.06% | 7.2천 |
|---|
| 2026.05.05 | ₩26,404 | ₩26,805 | ₩26,404 | ₩26,777 | +1.41% | 3.2천 |
|---|
| 2026.05.04 | ₩26,498 | ₩26,498 | ₩26,395 | ₩26,395 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩26,404 | ₩26,418 | ₩26,391 | ₩26,399 | -0.02% | 1.1천 |
|---|
| 2026.04.30 | ₩26,217 | ₩26,253 | ₩26,177 | ₩26,253 | +0.14% | 1.3천 |
|---|
| 2026.04.29 | ₩26,217 | ₩26,217 | ₩26,193 | ₩26,193 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩26,184 | ₩26,184 | ₩26,184 | ₩26,184 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩26,231 | ₩26,338 | ₩26,231 | ₩26,292 | +0.23% | 1.2천 |
|---|
| 2026.04.24 | ₩26,151 | ₩26,258 | ₩26,151 | ₩26,227 | +0.29% | 8천 |
|---|
| 2026.04.23 | ₩26,164 | ₩26,177 | ₩26,084 | ₩26,121 | -0.16% | 2.7만 |
|---|
| 2026.04.22 | ₩26,404 | ₩26,885 | ₩26,311 | ₩26,375 | -0.11% | 4.2만 |
|---|
| 2026.04.21 | ₩27,072 | ₩27,633 | ₩26,217 | ₩26,291 | -2.89% | 3만 |
|---|
| 2026.04.20 | ₩26,645 | ₩26,645 | ₩26,546 | ₩26,630 | -0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩26,551 | ₩26,591 | ₩26,498 | ₩26,562 | +0.04% | 1.6만 |
|---|
| 2026.04.16 | ₩26,578 | ₩26,578 | ₩26,418 | ₩26,465 | -0.43% | 1.4만 |
|---|
| 2026.04.15 | ₩26,444 | ₩26,444 | ₩26,351 | ₩26,355 | -0.34% | 2천 |
|---|
| 2026.04.14 | ₩26,244 | ₩26,444 | ₩26,244 | ₩26,302 | +0.22% | 1.9만 |
|---|
| 2026.04.13 | ₩26,318 | ₩26,444 | ₩26,311 | ₩26,412 | +0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩26,258 | ₩26,271 | ₩26,216 | ₩26,216 | -0.16% | 800 |
|---|
| 2026.04.09 | ₩26,351 | ₩26,404 | ₩26,348 | ₩26,348 | -0.01% | 1.7천 |
|---|
| 2026.04.08 | ₩26,525 | ₩26,525 | ₩26,428 | ₩26,430 | -0.36% | 800 |
|---|
| 2026.04.07 | ₩26,284 | ₩26,324 | ₩26,229 | ₩26,229 | -0.21% | 1.3만 |
|---|
| 2026.04.06 | ₩26,151 | ₩26,311 | ₩26,151 | ₩26,311 | +0.61% | 1.4천 |
|---|
| 2026.04.02 | ₩25,937 | ₩26,176 | ₩25,937 | ₩26,176 | +0.92% | 200 |
|---|
| 2026.04.01 | ₩26,351 | ₩26,351 | ₩25,972 | ₩26,053 | -1.13% | 1.6천 |
|---|
| 2026.03.31 | ₩25,643 | ₩25,910 | ₩25,643 | ₩25,857 | +0.83% | 900 |
|---|
| 2026.03.30 | ₩25,576 | ₩25,576 | ₩25,475 | ₩25,475 | -0.40% | 300 |
|---|
| 2026.03.27 | ₩25,590 | ₩25,670 | ₩25,536 | ₩25,536 | -0.21% | 3.2천 |
|---|
| 2026.03.26 | ₩25,697 | ₩25,790 | ₩25,548 | ₩25,548 | -0.58% | 1.6천 |
|---|
| 2026.03.25 | ₩25,977 | ₩26,004 | ₩25,830 | ₩25,970 | -0.03% | 700 |
|---|
| 2026.03.24 | ₩25,823 | ₩26,024 | ₩25,823 | ₩25,970 | +0.57% | 1.7천 |
|---|
| 2026.03.23 | ₩26,231 | ₩26,231 | ₩25,974 | ₩25,974 | -0.98% | 4.3천 |
|---|
| 2026.03.20 | ₩25,843 | ₩25,857 | ₩25,681 | ₩25,681 | -0.63% | 2.9천 |
|---|
| 2026.03.19 | ₩25,843 | ₩25,986 | ₩25,843 | ₩25,986 | +0.55% | 200 |
|---|
| 2026.03.18 | ₩26,124 | ₩26,217 | ₩26,008 | ₩26,008 | -0.44% | 1.8천 |
|---|
| 2026.03.17 | ₩26,324 | ₩26,324 | ₩26,180 | ₩26,180 | -0.55% | 1천 |
|---|
| 2026.03.16 | ₩26,124 | ₩26,124 | ₩26,084 | ₩26,093 | -0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩26,137 | ₩26,137 | ₩25,817 | ₩25,821 | -1.21% | 200 |
|---|
| 2026.03.12 | ₩26,111 | ₩26,111 | ₩25,884 | ₩25,886 | -0.86% | 1.6천 |
|---|
| 2026.03.11 | ₩26,177 | ₩26,342 | ₩26,177 | ₩26,342 | +0.63% | 2.4천 |
|---|
| 2026.03.10 | ₩26,465 | ₩26,638 | ₩26,342 | ₩26,342 | -0.46% | 3.8천 |
|---|
| 2026.03.09 | ₩25,697 | ₩26,374 | ₩25,643 | ₩26,374 | +2.64% | 2천 |
|---|
| 2026.03.06 | ₩25,937 | ₩26,084 | ₩25,470 | ₩25,970 | +0.13% | 4.3만 |
|---|
| 2026.03.05 | ₩26,551 | ₩26,605 | ₩26,431 | ₩26,577 | +0.10% | 2.1만 |
|---|
| 2026.03.04 | ₩26,920 | ₩26,948 | ₩26,920 | ₩26,948 | +0.10% | 1.4천 |
|---|
| 2026.03.03 | ₩26,712 | ₩26,873 | ₩26,298 | ₩26,752 | +0.15% | 5.3만 |
|---|
| 2026.03.02 | ₩26,859 | ₩27,219 | ₩26,859 | ₩27,194 | +1.25% | 4.5만 |
|---|
| 2026.02.27 | ₩27,008 | ₩27,019 | ₩27,008 | ₩27,019 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩27,134 | ₩27,134 | ₩27,134 | ₩27,134 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩26,980 | ₩27,056 | ₩26,980 | ₩27,056 | +0.28% | 200 |
|---|
| 2026.02.24 | ₩26,698 | ₩26,800 | ₩26,698 | ₩26,800 | +0.38% | 1.1천 |
|---|
| 2026.02.23 | ₩27,566 | ₩27,566 | ₩26,525 | ₩26,545 | -3.71% | 900 |
|---|
| 2026.02.20 | ₩26,805 | ₩26,845 | ₩26,778 | ₩26,845 | +0.15% | 5.9천 |
|---|
| 2026.02.19 | ₩26,885 | ₩26,901 | ₩26,872 | ₩26,901 | +0.06% | 1.1천 |
|---|
| 2026.02.18 | ₩26,979 | ₩26,992 | ₩26,909 | ₩26,909 | -0.26% | 1만 |
|---|
| 2026.02.17 | ₩24,575 | ₩26,814 | ₩24,201 | ₩26,814 | +9.11% | 7.9천 |
|---|
| 2026.02.13 | ₩26,805 | ₩26,818 | ₩26,733 | ₩26,733 | -0.27% | 109.2만 |
|---|
| 2026.02.12 | ₩26,685 | ₩26,725 | ₩26,590 | ₩26,590 | -0.36% | 1.7천 |
|---|
| 2026.02.11 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,565 | ₩26,570 | ₩26,565 | ₩26,570 | +0.02% | 400 |
|---|
| 2026.02.09 | ₩26,601 | ₩26,601 | ₩26,601 | ₩26,601 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,338 | ₩26,478 | ₩26,338 | ₩26,478 | +0.53% | 100 |
|---|
| 2026.02.05 | ₩25,944 | ₩25,944 | ₩25,944 | ₩25,944 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩25,937 | ₩25,937 | ₩25,910 | ₩25,913 | -0.09% | 900 |
|---|
| 2026.02.03 | ₩26,044 | ₩26,044 | ₩26,018 | ₩26,018 | -0.10% | 300 |
|---|
| 2026.02.02 | ₩25,961 | ₩25,977 | ₩25,937 | ₩25,977 | +0.06% | 700 |
|---|
| 2026.01.30 | ₩25,630 | ₩25,689 | ₩25,630 | ₩25,689 | +0.23% | 300 |
|---|
| 2026.01.29 | ₩25,846 | ₩25,846 | ₩25,846 | ₩25,846 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,801 | ₩25,801 | ₩25,801 | ₩25,801 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,721 | ₩25,721 | ₩25,721 | ₩25,721 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩25,697 | ₩25,697 | ₩25,679 | ₩25,679 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩25,603 | ₩25,616 | ₩25,554 | ₩25,554 | -0.19% | 3천 |
|---|
| 2026.01.22 | ₩25,643 | ₩25,643 | ₩25,576 | ₩25,596 | -0.18% | 2.9천 |
|---|
| 2026.01.21 | ₩25,496 | ₩25,643 | ₩25,483 | ₩25,591 | +0.37% | 1만 |
|---|
| 2026.01.20 | ₩25,584 | ₩25,584 | ₩25,554 | ₩25,554 | -0.12% | 600 |
|---|
| 2026.01.16 | ₩25,568 | ₩25,590 | ₩25,550 | ₩25,550 | -0.07% | 400 |
|---|
| 2026.01.15 | ₩25,697 | ₩25,697 | ₩25,656 | ₩25,656 | -0.16% | 200 |
|---|
| 2026.01.14 | ₩25,670 | ₩25,670 | ₩25,510 | ₩25,510 | -0.62% | 500 |
|---|
| 2026.01.13 | ₩25,710 | ₩25,723 | ₩25,674 | ₩25,674 | -0.14% | 1.1천 |
|---|
| 2026.01.12 | ₩25,763 | ₩25,763 | ₩25,735 | ₩25,735 | -0.11% | 1.3천 |
|---|
| 2026.01.09 | ₩25,809 | ₩25,809 | ₩25,710 | ₩25,759 | -0.19% | 1.1천 |
|---|
| 2026.01.08 | ₩25,721 | ₩25,737 | ₩25,721 | ₩25,726 | +0.02% | 1천 |
|---|
| 2026.01.07 | ₩25,857 | ₩25,924 | ₩25,843 | ₩25,913 | +0.22% | 1.6만 |
|---|
| 2026.01.06 | ₩25,737 | ₩25,924 | ₩25,737 | ₩25,897 | +0.62% | 3.3만 |
|---|
| 2026.01.05 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩25,385 | ₩25,385 | ₩25,385 | ₩25,385 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,448 | ₩25,448 | ₩25,448 | ₩25,448 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩25,550 | ₩25,590 | ₩25,542 | ₩25,567 | +0.07% | 1.4천 |
|---|
| 2025.12.24 | ₩25,563 | ₩25,563 | ₩25,546 | ₩25,546 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩25,498 | ₩25,498 | ₩25,498 | ₩25,498 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩25,536 | ₩25,536 | ₩25,483 | ₩25,504 | -0.13% | 500 |
|---|
| 2025.12.19 | ₩25,384 | ₩25,384 | ₩25,384 | ₩25,384 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,174 | ₩25,174 | ₩25,174 | ₩25,174 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,122 | ₩25,122 | ₩25,007 | ₩25,007 | -0.46% | 500 |
|---|
| 2025.12.16 | ₩25,176 | ₩25,197 | ₩25,176 | ₩25,197 | +0.08% | 2.6천 |
|---|
| 2025.12.15 | ₩25,277 | ₩25,277 | ₩25,277 | ₩25,277 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩25,258 | ₩25,258 | ₩25,258 | ₩25,258 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩25,603 | ₩25,630 | ₩25,603 | ₩25,604 | +0.01% | 3.1천 |
|---|
| 2025.12.10 | ₩25,503 | ₩25,503 | ₩25,503 | ₩25,503 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩25,329 | ₩25,329 | ₩25,329 | ₩25,329 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩25,329 | ₩25,329 | ₩25,329 | ₩25,329 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩25,400 | ₩25,400 | ₩25,400 | ₩25,400 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,344 | ₩25,344 | ₩25,344 | ₩25,344 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,443 | ₩25,443 | ₩25,443 | ₩25,443 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩25,413 | ₩25,413 | ₩25,413 | ₩25,413 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,456 | ₩25,514 | ₩25,456 | ₩25,514 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩25,443 | ₩25,443 | ₩25,385 | ₩25,385 | -0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩25,216 | ₩25,295 | ₩25,216 | ₩25,295 | +0.31% | 100 |
|---|
| 2025.11.24 | ₩25,067 | ₩25,067 | ₩25,067 | ₩25,067 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩24,869 | ₩24,869 | ₩24,796 | ₩24,796 | -0.29% | 400 |
|---|
| 2025.11.20 | ₩24,691 | ₩24,691 | ₩24,691 | ₩24,691 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩25,003 | ₩25,003 | ₩25,003 | ₩25,003 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,817 | ₩25,817 | ₩24,965 | ₩24,965 | -3.30% | 200 |
|---|
| 2025.11.17 | ₩24,851 | ₩24,851 | ₩24,851 | ₩24,851 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩25,237 | ₩25,237 | ₩25,237 | ₩25,237 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩25,576 | ₩25,576 | ₩25,574 | ₩25,574 | -0.01% | 500 |
|---|
| 2025.11.11 | ₩25,483 | ₩25,483 | ₩25,483 | ₩25,483 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩25,341 | ₩25,341 | ₩25,341 | ₩25,341 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩25,110 | ₩25,110 | ₩25,110 | ₩25,110 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,869 | ₩24,869 | ₩24,869 | ₩24,869 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,977 | ₩24,977 | ₩24,977 | ₩24,977 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,569 | ₩24,569 | ₩24,569 | ₩24,569 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,565 | ₩24,565 | ₩24,565 | ₩24,565 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩24,450 | ₩24,450 | ₩24,450 | ₩24,450 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,454 | ₩24,454 | ₩24,362 | ₩24,362 | -0.38% | 100 |
|---|
| 2025.10.29 | ₩24,575 | ₩24,575 | ₩24,400 | ₩24,400 | -0.71% | 1.6천 |
|---|
| 2025.10.28 | ₩24,653 | ₩24,653 | ₩24,653 | ₩24,653 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,768 | ₩24,768 | ₩24,768 | ₩24,768 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,708 | ₩24,708 | ₩24,688 | ₩24,688 | -0.08% | 400 |
|---|
| 2025.10.23 | ₩24,615 | ₩24,615 | ₩24,615 | ₩24,615 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,428 | ₩24,433 | ₩24,428 | ₩24,433 | +0.02% | 100 |
|---|
| 2025.10.21 | ₩24,495 | ₩24,495 | ₩24,495 | ₩24,495 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,653 | ₩24,653 | ₩24,653 | ₩24,653 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩24,361 | ₩24,424 | ₩24,361 | ₩24,424 | +0.26% | 100 |
|---|
| 2025.10.16 | ₩24,441 | ₩24,441 | ₩24,296 | ₩24,296 | -0.60% | 100 |
|---|
| 2025.10.15 | ₩24,535 | ₩24,535 | ₩24,458 | ₩24,458 | -0.31% | 100 |
|---|
| 2025.10.14 | ₩24,513 | ₩24,513 | ₩24,513 | ₩24,513 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩24,425 | ₩24,425 | ₩24,425 | ₩24,425 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,454 | ₩24,454 | ₩24,135 | ₩24,135 | -1.31% | 200 |
|---|