시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq BuyWrite Income ETF 과거 주가
First Trust Nasdaq BuyWrite Income ETF · FTQI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq BuyWrite Income ETF · FTQI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,850 | ₩29,970 | ₩29,797 | ₩29,970 | +0.40% | 45.9만 |
| 2026.10.08 | ₩29,770 | ₩29,810 | ₩29,690 | ₩29,797 | +0.09% | 117.9만 |
| 2026.10.07 | ₩29,730 | ₩29,797 | ₩29,703 | ₩29,783 | +0.18% | 167만 |
| 2026.10.06 | ₩30,051 | ₩30,091 | ₩29,824 | ₩29,850 | -0.67% | 36.9만 |
| 2026.10.05 | ₩29,810 | ₩29,904 | ₩29,743 | ₩29,890 | +0.27% | 31.1만 |
| 2026.10.02 | ₩29,717 | ₩29,770 | ₩29,690 | ₩29,770 | +0.18% | 27.1만 |
| 2026.10.01 | ₩29,650 | ₩29,663 | ₩29,503 | ₩29,650 | 0.00% | 42.5만 |
| 2026.09.30 | ₩29,650 | ₩29,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,596 |
| -0.18% |
| 30만 |
| 2026.09.29 | ₩29,690 | ₩29,703 | ₩29,490 | ₩29,570 | -0.40% | 39.8만 |
|---|
| 2026.09.28 | ₩29,650 | ₩29,677 | ₩29,530 | ₩29,610 | -0.14% | 23.6만 |
|---|
| 2026.09.25 | ₩29,783 | ₩29,783 | ₩29,623 | ₩29,690 | -0.31% | 42.7만 |
|---|
| 2026.09.24 | ₩29,637 | ₩29,757 | ₩29,596 | ₩29,743 | +0.36% | 29.7만 |
|---|
| 2026.09.23 | ₩30,037 | ₩30,037 | ₩29,944 | ₩29,984 | -0.18% | 27.5만 |
|---|
| 2026.09.22 | ₩30,117 | ₩30,117 | ₩29,957 | ₩30,024 | -0.31% | 65.4만 |
|---|
| 2026.09.21 | ₩29,970 | ₩30,010 | ₩29,917 | ₩30,010 | +0.13% | 30.8만 |
|---|
| 2026.09.18 | ₩29,663 | ₩29,783 | ₩29,610 | ₩29,783 | +0.41% | 23.8만 |
|---|
| 2026.09.17 | ₩29,570 | ₩29,690 | ₩29,530 | ₩29,690 | +0.41% | 22.1만 |
|---|
| 2026.09.16 | ₩29,436 | ₩29,516 | ₩29,142 | ₩29,289 | -0.50% | 25.5만 |
|---|
| 2026.09.15 | ₩29,396 | ₩29,396 | ₩29,236 | ₩29,343 | -0.18% | 31만 |
|---|
| 2026.09.14 | ₩29,263 | ₩29,463 | ₩29,196 | ₩29,383 | +0.41% | 50.4만 |
|---|
| 2026.09.11 | ₩29,369 | ₩29,530 | ₩29,369 | ₩29,516 | +0.50% | 120.2만 |
|---|
| 2026.09.10 | ₩29,196 | ₩29,316 | ₩29,182 | ₩29,209 | +0.05% | 267.1만 |
|---|
| 2026.09.09 | ₩29,476 | ₩29,490 | ₩29,383 | ₩29,423 | -0.18% | 20.6만 |
|---|
| 2026.09.08 | ₩29,583 | ₩29,583 | ₩29,450 | ₩29,516 | -0.23% | 18.6만 |
|---|
| 2026.09.04 | ₩29,543 | ₩29,556 | ₩29,476 | ₩29,543 | 0.00% | 17.7만 |
|---|
| 2026.09.03 | ₩29,343 | ₩29,543 | ₩29,316 | ₩29,543 | +0.68% | 26.1만 |
|---|
| 2026.09.02 | ₩29,249 | ₩29,276 | ₩29,156 | ₩29,276 | +0.09% | 15.7만 |
|---|
| 2026.09.01 | ₩29,182 | ₩29,289 | ₩29,102 | ₩29,196 | +0.05% | 19.6만 |
|---|
| 2026.08.31 | ₩29,303 | ₩29,329 | ₩29,196 | ₩29,316 | +0.05% | 22.3만 |
|---|
| 2026.08.28 | ₩29,463 | ₩29,490 | ₩29,289 | ₩29,329 | -0.45% | 21.5만 |
|---|
| 2026.08.27 | ₩29,450 | ₩29,490 | ₩29,369 | ₩29,490 | +0.14% | 28.3만 |
|---|
| 2026.08.26 | ₩29,222 | ₩29,409 | ₩29,222 | ₩29,383 | +0.55% | 24.5만 |
|---|
| 2026.08.25 | ₩29,329 | ₩29,329 | ₩29,196 | ₩29,316 | -0.05% | 24.9만 |
|---|
| 2026.08.24 | ₩29,316 | ₩29,316 | ₩29,076 | ₩29,169 | -0.50% | 27만 |
|---|
| 2026.08.21 | ₩29,222 | ₩29,303 | ₩29,142 | ₩29,289 | +0.23% | 42.7만 |
|---|
| 2026.08.20 | ₩29,516 | ₩29,583 | ₩29,383 | ₩29,396 | -0.41% | 43.1만 |
|---|
| 2026.08.19 | ₩29,757 | ₩29,757 | ₩29,543 | ₩29,596 | -0.54% | 28.5만 |
|---|
| 2026.08.18 | ₩29,890 | ₩29,890 | ₩29,637 | ₩29,677 | -0.71% | 16.6만 |
|---|
| 2026.08.17 | ₩29,970 | ₩29,997 | ₩29,890 | ₩29,984 | +0.04% | 22.7만 |
|---|
| 2026.08.14 | ₩29,864 | ₩29,930 | ₩29,824 | ₩29,917 | +0.18% | 22.6만 |
|---|
| 2026.08.13 | ₩29,783 | ₩29,850 | ₩29,743 | ₩29,837 | +0.18% | 19.2만 |
|---|
| 2026.08.12 | ₩29,703 | ₩29,797 | ₩29,703 | ₩29,797 | +0.31% | 16.1만 |
|---|
| 2026.08.11 | ₩29,690 | ₩29,690 | ₩29,556 | ₩29,610 | -0.27% | 19.8만 |
|---|
| 2026.08.10 | ₩29,637 | ₩29,677 | ₩29,596 | ₩29,623 | -0.05% | 19.4만 |
|---|
| 2026.08.07 | ₩29,677 | ₩29,690 | ₩29,530 | ₩29,677 | 0.00% | 17.1만 |
|---|
| 2026.08.06 | ₩29,583 | ₩29,610 | ₩29,490 | ₩29,503 | -0.27% | 13.4만 |
|---|
| 2026.08.05 | ₩29,743 | ₩29,743 | ₩29,596 | ₩29,610 | -0.45% | 24.8만 |
|---|
| 2026.08.04 | ₩29,383 | ₩29,703 | ₩29,383 | ₩29,663 | +0.95% | 20.2만 |
|---|
| 2026.08.03 | ₩28,955 | ₩29,209 | ₩28,808 | ₩29,169 | +0.74% | 17.9만 |
|---|
| 2026.07.31 | ₩29,062 | ₩29,076 | ₩28,648 | ₩28,942 | -0.41% | 23.6만 |
|---|
| 2026.07.30 | ₩28,528 | ₩28,835 | ₩28,528 | ₩28,808 | +0.98% | 20.7만 |
|---|
| 2026.07.29 | ₩28,782 | ₩28,929 | ₩28,314 | ₩28,354 | -1.48% | 18.7만 |
|---|
| 2026.07.28 | ₩28,915 | ₩28,915 | ₩28,501 | ₩28,782 | -0.46% | 29.4만 |
|---|
| 2026.07.27 | ₩29,169 | ₩29,263 | ₩28,755 | ₩28,995 | -0.60% | 40.7만 |
|---|
| 2026.07.24 | ₩29,076 | ₩29,222 | ₩28,955 | ₩29,049 | -0.09% | 107.8만 |
|---|
| 2026.07.23 | ₩29,142 | ₩29,276 | ₩28,982 | ₩29,116 | -0.09% | 224.7만 |
|---|
| 2026.07.22 | ₩29,383 | ₩29,490 | ₩29,369 | ₩29,423 | +0.14% | 21.3만 |
|---|
| 2026.07.21 | ₩29,369 | ₩29,490 | ₩29,289 | ₩29,490 | +0.41% | 23.4만 |
|---|
| 2026.07.20 | ₩29,650 | ₩29,717 | ₩29,409 | ₩29,423 | -0.77% | 36.2만 |
|---|
| 2026.07.17 | ₩29,543 | ₩29,583 | ₩28,795 | ₩29,476 | -0.23% | 20.4만 |
|---|
| 2026.07.16 | ₩29,703 | ₩29,730 | ₩29,463 | ₩29,583 | -0.40% | 24만 |
|---|
| 2026.07.15 | ₩29,850 | ₩29,877 | ₩29,596 | ₩29,797 | -0.18% | 21.4만 |
|---|
| 2026.07.14 | ₩29,837 | ₩29,864 | ₩29,677 | ₩29,770 | -0.22% | 25.4만 |
|---|
| 2026.07.13 | ₩29,770 | ₩29,770 | ₩29,583 | ₩29,637 | -0.45% | 17.7만 |
|---|
| 2026.07.10 | ₩29,783 | ₩29,837 | ₩29,677 | ₩29,837 | +0.18% | 20.7만 |
|---|
| 2026.07.09 | ₩29,610 | ₩29,743 | ₩29,556 | ₩29,730 | +0.41% | 19.8만 |
|---|
| 2026.07.08 | ₩29,356 | ₩29,503 | ₩29,196 | ₩29,476 | +0.41% | 33.6만 |
|---|
| 2026.07.07 | ₩29,543 | ₩29,543 | ₩29,263 | ₩29,396 | -0.50% | 80.8만 |
|---|
| 2026.07.06 | ₩29,490 | ₩29,650 | ₩29,490 | ₩29,623 | +0.45% | 20.6만 |
|---|
| 2026.07.02 | ₩29,530 | ₩29,583 | ₩29,156 | ₩29,316 | -0.72% | 20.5만 |
|---|
| 2026.07.01 | ₩29,516 | ₩29,543 | ₩29,343 | ₩29,476 | -0.14% | 16만 |
|---|
| 2026.06.30 | ₩29,356 | ₩29,516 | ₩29,316 | ₩29,503 | +0.50% | 22.3만 |
|---|
| 2026.06.29 | ₩29,089 | ₩29,303 | ₩28,929 | ₩29,289 | +0.69% | 19.8만 |
|---|
| 2026.06.26 | ₩28,889 | ₩29,009 | ₩28,768 | ₩28,889 | 0.00% | 18.7만 |
|---|
| 2026.06.25 | ₩29,276 | ₩29,276 | ₩28,929 | ₩28,995 | -0.96% | 26.6만 |
|---|
| 2026.06.24 | ₩29,369 | ₩29,503 | ₩29,196 | ₩29,316 | -0.18% | 25.2만 |
|---|
| 2026.06.23 | ₩29,289 | ₩29,476 | ₩29,222 | ₩29,316 | +0.09% | 22.8만 |
|---|
| 2026.06.22 | ₩29,570 | ₩29,637 | ₩29,490 | ₩29,583 | +0.05% | 18.4만 |
|---|
| 2026.06.18 | ₩29,516 | ₩29,570 | ₩29,369 | ₩29,490 | -0.09% | 22.7만 |
|---|
| 2026.06.17 | ₩29,476 | ₩29,543 | ₩29,249 | ₩29,329 | -0.50% | 18.4만 |
|---|
| 2026.06.16 | ₩29,530 | ₩29,543 | ₩29,436 | ₩29,476 | -0.18% | 20.5만 |
|---|
| 2026.06.15 | ₩29,690 | ₩29,690 | ₩29,450 | ₩29,490 | -0.67% | 26.4만 |
|---|
| 2026.06.12 | ₩29,116 | ₩29,316 | ₩29,076 | ₩29,289 | +0.60% | 26.4만 |
|---|
| 2026.06.11 | ₩28,768 | ₩29,156 | ₩28,688 | ₩29,102 | +1.16% | 32.6만 |
|---|
| 2026.06.10 | ₩28,889 | ₩28,982 | ₩28,581 | ₩28,608 | -0.97% | 22.3만 |
|---|
| 2026.06.09 | ₩29,102 | ₩29,196 | ₩28,368 | ₩28,902 | -0.69% | 20.4만 |
|---|
| 2026.06.08 | ₩29,182 | ₩29,209 | ₩28,995 | ₩28,995 | -0.64% | 20만 |
|---|
| 2026.06.05 | ₩29,343 | ₩29,343 | ₩28,875 | ₩28,929 | -1.41% | 21.9만 |
|---|
| 2026.06.04 | ₩29,303 | ₩29,436 | ₩29,249 | ₩29,396 | +0.32% | 11.5만 |
|---|
| 2026.06.03 | ₩29,316 | ₩29,396 | ₩29,276 | ₩29,329 | +0.05% | 22.3만 |
|---|
| 2026.06.02 | ₩29,209 | ₩29,316 | ₩29,169 | ₩29,303 | +0.32% | 14.1만 |
|---|
| 2026.06.01 | ₩29,209 | ₩29,236 | ₩29,089 | ₩29,182 | -0.09% | 13.6만 |
|---|
| 2026.05.29 | ₩29,316 | ₩29,329 | ₩29,169 | ₩29,276 | -0.14% | 19.5만 |
|---|
| 2026.05.28 | ₩29,236 | ₩29,316 | ₩29,102 | ₩29,289 | +0.18% | 25.9만 |
|---|
| 2026.05.27 | ₩29,129 | ₩29,303 | ₩29,102 | ₩29,182 | +0.18% | 12.9만 |
|---|
| 2026.05.26 | ₩29,022 | ₩29,116 | ₩29,009 | ₩29,102 | +0.28% | 16.3만 |
|---|
| 2026.05.22 | ₩28,982 | ₩28,995 | ₩28,862 | ₩28,875 | -0.37% | 13.7만 |
|---|
| 2026.05.21 | ₩28,768 | ₩28,889 | ₩28,608 | ₩28,849 | +0.28% | 13만 |
|---|
| 2026.05.20 | ₩28,862 | ₩29,009 | ₩28,768 | ₩28,995 | +0.46% | 22.5만 |
|---|
| 2026.05.19 | ₩28,648 | ₩28,808 | ₩28,528 | ₩28,742 | +0.33% | 21.6만 |
|---|
| 2026.05.18 | ₩28,915 | ₩28,929 | ₩28,648 | ₩28,835 | -0.28% | 18.8만 |
|---|
| 2026.05.15 | ₩28,889 | ₩28,902 | ₩28,742 | ₩28,849 | -0.14% | 25.1만 |
|---|
| 2026.05.14 | ₩28,929 | ₩29,129 | ₩28,929 | ₩29,022 | +0.32% | 31.4만 |
|---|
| 2026.05.13 | ₩28,835 | ₩28,889 | ₩28,728 | ₩28,862 | +0.09% | 20.8만 |
|---|
| 2026.05.12 | ₩28,768 | ₩28,822 | ₩28,595 | ₩28,795 | +0.09% | 28.9만 |
|---|
| 2026.05.11 | ₩28,755 | ₩28,795 | ₩28,688 | ₩28,782 | +0.09% | 18.5만 |
|---|
| 2026.05.08 | ₩28,768 | ₩28,768 | ₩28,635 | ₩28,715 | -0.19% | 13.6만 |
|---|
| 2026.05.07 | ₩28,755 | ₩28,755 | ₩28,555 | ₩28,688 | -0.23% | 15.7만 |
|---|
| 2026.05.06 | ₩28,808 | ₩28,808 | ₩28,621 | ₩28,688 | -0.42% | 29.3만 |
|---|
| 2026.05.05 | ₩28,515 | ₩28,515 | ₩28,408 | ₩28,515 | 0.00% | 35.8만 |
|---|
| 2026.05.04 | ₩28,475 | ₩28,488 | ₩28,354 | ₩28,434 | -0.14% | 12만 |
|---|
| 2026.05.01 | ₩28,434 | ₩28,475 | ₩28,381 | ₩28,434 | 0.00% | 31.9만 |
|---|
| 2026.04.30 | ₩28,288 | ₩28,354 | ₩28,127 | ₩28,354 | +0.24% | 22.6만 |
|---|
| 2026.04.29 | ₩28,074 | ₩28,154 | ₩27,994 | ₩28,101 | +0.10% | 24.7만 |
|---|
| 2026.04.28 | ₩28,034 | ₩28,087 | ₩27,940 | ₩28,061 | +0.10% | 57.9만 |
|---|
| 2026.04.27 | ₩28,261 | ₩28,314 | ₩28,114 | ₩28,194 | -0.24% | 54.2만 |
|---|
| 2026.04.24 | ₩28,207 | ₩28,368 | ₩28,101 | ₩28,248 | +0.14% | 153.7만 |
|---|
| 2026.04.23 | ₩28,141 | ₩28,141 | ₩27,860 | ₩27,994 | -0.52% | 374만 |
|---|
| 2026.04.22 | ₩28,167 | ₩28,167 | ₩28,034 | ₩28,127 | -0.14% | 25.2만 |
|---|
| 2026.04.21 | ₩28,127 | ₩28,127 | ₩27,927 | ₩27,927 | -0.71% | 16.2만 |
|---|
| 2026.04.20 | ₩28,394 | ₩28,394 | ₩28,221 | ₩28,328 | -0.24% | 28.1만 |
|---|
| 2026.04.17 | ₩28,314 | ₩28,421 | ₩28,248 | ₩28,421 | +0.38% | 19.3만 |
|---|
| 2026.04.16 | ₩28,181 | ₩28,207 | ₩28,061 | ₩28,207 | +0.09% | 19.9만 |
|---|
| 2026.04.15 | ₩28,074 | ₩28,101 | ₩28,007 | ₩28,101 | +0.10% | 15.2만 |
|---|
| 2026.04.14 | ₩27,887 | ₩28,087 | ₩27,887 | ₩28,047 | +0.57% | 14.2만 |
|---|
| 2026.04.13 | ₩27,727 | ₩27,914 | ₩27,713 | ₩27,900 | +0.63% | 29.8만 |
|---|
| 2026.04.10 | ₩27,820 | ₩27,820 | ₩27,713 | ₩27,780 | -0.14% | 29.2만 |
|---|
| 2026.04.09 | ₩27,660 | ₩27,753 | ₩27,566 | ₩27,753 | +0.34% | 40만 |
|---|
| 2026.04.08 | ₩27,767 | ₩27,767 | ₩27,500 | ₩27,620 | -0.53% | 60.8만 |
|---|
| 2026.04.07 | ₩27,059 | ₩27,072 | ₩26,738 | ₩27,059 | 0.00% | 129.7만 |
|---|
| 2026.04.06 | ₩27,032 | ₩27,126 | ₩26,992 | ₩27,126 | +0.35% | 12.8만 |
|---|
| 2026.04.02 | ₩26,525 | ₩26,965 | ₩26,404 | ₩26,965 | +1.66% | 17.8만 |
|---|
| 2026.04.01 | ₩26,805 | ₩26,979 | ₩26,765 | ₩26,872 | +0.25% | 18.9만 |
|---|
| 2026.03.31 | ₩26,030 | ₩26,645 | ₩26,030 | ₩26,605 | +2.21% | 17.4만 |
|---|
| 2026.03.30 | ₩26,258 | ₩26,258 | ₩25,683 | ₩25,817 | -1.68% | 45.8만 |
|---|
| 2026.03.27 | ₩26,364 | ₩26,364 | ₩25,977 | ₩26,044 | -1.22% | 11.2만 |
|---|
| 2026.03.26 | ₩26,792 | ₩26,792 | ₩26,378 | ₩26,404 | -1.45% | 15.9만 |
|---|
| 2026.03.25 | ₩27,179 | ₩27,246 | ₩27,086 | ₩27,206 | +0.10% | 14.9만 |
|---|
| 2026.03.24 | ₩26,885 | ₩27,045 | ₩26,792 | ₩26,979 | +0.35% | 17.8만 |
|---|
| 2026.03.23 | ₩27,045 | ₩27,179 | ₩26,885 | ₩26,979 | -0.25% | 21.2만 |
|---|
| 2026.03.20 | ₩27,059 | ₩27,059 | ₩26,538 | ₩26,685 | -1.38% | 35.9만 |
|---|
| 2026.03.19 | ₩26,912 | ₩27,126 | ₩26,752 | ₩27,086 | +0.65% | 18.9만 |
|---|
| 2026.03.18 | ₩27,313 | ₩27,313 | ₩27,005 | ₩27,005 | -1.12% | 21만 |
|---|
| 2026.03.17 | ₩27,259 | ₩27,353 | ₩27,246 | ₩27,286 | +0.10% | 22.3만 |
|---|
| 2026.03.16 | ₩27,099 | ₩27,246 | ₩27,099 | ₩27,126 | +0.10% | 15.8만 |
|---|
| 2026.03.13 | ₩27,139 | ₩27,219 | ₩26,845 | ₩26,899 | -0.89% | 22.9만 |
|---|
| 2026.03.12 | ₩27,179 | ₩27,179 | ₩26,965 | ₩26,992 | -0.69% | 17.1만 |
|---|
| 2026.03.11 | ₩27,353 | ₩27,406 | ₩27,206 | ₩27,313 | -0.15% | 7.9만 |
|---|
| 2026.03.10 | ₩27,286 | ₩27,460 | ₩27,232 | ₩27,273 | -0.05% | 16.7만 |
|---|
| 2026.03.09 | ₩26,885 | ₩27,273 | ₩26,725 | ₩27,273 | +1.44% | 10만 |
|---|
| 2026.03.06 | ₩27,166 | ₩27,166 | ₩26,952 | ₩27,005 | -0.59% | 18.7만 |
|---|
| 2026.03.05 | ₩27,313 | ₩27,419 | ₩27,099 | ₩27,313 | 0.00% | 21.9만 |
|---|
| 2026.03.04 | ₩27,219 | ₩27,446 | ₩27,152 | ₩27,353 | +0.49% | 15.3만 |
|---|
| 2026.03.03 | ₩27,005 | ₩27,206 | ₩26,778 | ₩27,139 | +0.49% | 20.6만 |
|---|
| 2026.03.02 | ₩27,152 | ₩27,379 | ₩27,019 | ₩27,339 | +0.69% | 16.2만 |
|---|
| 2026.02.27 | ₩27,219 | ₩27,273 | ₩27,126 | ₩27,259 | +0.15% | 14만 |
|---|
| 2026.02.26 | ₩27,500 | ₩27,500 | ₩27,166 | ₩27,379 | -0.44% | 18.6만 |
|---|
| 2026.02.25 | ₩27,393 | ₩27,486 | ₩27,379 | ₩27,486 | +0.34% | 28.9만 |
|---|
| 2026.02.24 | ₩27,139 | ₩27,299 | ₩27,059 | ₩27,286 | +0.54% | 59만 |
|---|
| 2026.02.23 | ₩27,232 | ₩27,232 | ₩26,952 | ₩27,019 | -0.78% | 149.3만 |
|---|
| 2026.02.20 | ₩27,112 | ₩27,313 | ₩27,112 | ₩27,286 | +0.64% | 25.2만 |
|---|
| 2026.02.19 | ₩27,433 | ₩27,500 | ₩27,339 | ₩27,433 | 0.00% | 16.4만 |
|---|
| 2026.02.18 | ₩27,406 | ₩27,620 | ₩27,339 | ₩27,486 | +0.29% | 29.1만 |
|---|
| 2026.02.17 | ₩27,259 | ₩27,473 | ₩27,059 | ₩27,379 | +0.44% | 15.5만 |
|---|
| 2026.02.13 | ₩27,286 | ₩27,500 | ₩27,112 | ₩27,353 | +0.24% | 115.1만 |
|---|
| 2026.02.12 | ₩27,900 | ₩27,900 | ₩27,246 | ₩27,299 | -2.15% | 19.5만 |
|---|
| 2026.02.11 | ₩28,127 | ₩28,127 | ₩27,660 | ₩27,833 | -1.04% | 13.3만 |
|---|
| 2026.02.10 | ₩28,074 | ₩28,074 | ₩27,833 | ₩27,860 | -0.76% | 15.7만 |
|---|
| 2026.02.09 | ₩27,740 | ₩28,061 | ₩27,660 | ₩28,007 | +0.96% | 14.7만 |
|---|
| 2026.02.06 | ₩27,366 | ₩27,780 | ₩27,313 | ₩27,753 | +1.42% | 34.3만 |
|---|
| 2026.02.05 | ₩27,313 | ₩27,419 | ₩27,059 | ₩27,152 | -0.59% | 14.8만 |
|---|
| 2026.02.04 | ₩27,753 | ₩27,753 | ₩27,219 | ₩27,446 | -1.11% | 23.6만 |
|---|
| 2026.02.03 | ₩28,181 | ₩28,181 | ₩27,660 | ₩27,887 | -1.04% | 20.5만 |
|---|
| 2026.02.02 | ₩27,847 | ₩28,087 | ₩27,793 | ₩28,034 | +0.67% | 16.3만 |
|---|
| 2026.01.30 | ₩28,020 | ₩28,020 | ₩27,767 | ₩27,847 | -0.62% | 20.3만 |
|---|
| 2026.01.29 | ₩28,101 | ₩28,101 | ₩27,660 | ₩28,020 | -0.29% | 26.3만 |
|---|
| 2026.01.28 | ₩28,127 | ₩28,141 | ₩28,034 | ₩28,101 | -0.09% | 21.6만 |
|---|
| 2026.01.27 | ₩28,020 | ₩28,061 | ₩27,967 | ₩28,034 | +0.05% | 18.6만 |
|---|
| 2026.01.26 | ₩27,927 | ₩27,994 | ₩27,887 | ₩27,940 | +0.05% | 24.3만 |
|---|
| 2026.01.23 | ₩27,874 | ₩27,954 | ₩27,807 | ₩27,887 | +0.05% | 28.6만 |
|---|
| 2026.01.22 | ₩27,793 | ₩27,874 | ₩27,713 | ₩27,874 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩27,500 | ₩27,793 | ₩27,433 | ₩27,700 | +0.73% | 18.8만 |
|---|
| 2026.01.20 | ₩27,767 | ₩27,900 | ₩27,620 | ₩27,660 | -0.38% | 30.3만 |
|---|
| 2026.01.16 | ₩28,181 | ₩28,181 | ₩27,980 | ₩28,034 | -0.52% | 30.8만 |
|---|
| 2026.01.15 | ₩28,127 | ₩28,194 | ₩28,020 | ₩28,074 | -0.19% | 16.5만 |
|---|
| 2026.01.14 | ₩28,047 | ₩28,047 | ₩27,833 | ₩28,007 | -0.14% | 19.2만 |
|---|
| 2026.01.13 | ₩28,101 | ₩28,167 | ₩28,034 | ₩28,127 | +0.10% | 17.8만 |
|---|
| 2026.01.12 | ₩27,940 | ₩28,087 | ₩27,940 | ₩28,061 | +0.43% | 17.3만 |
|---|
| 2026.01.09 | ₩27,940 | ₩27,980 | ₩27,833 | ₩27,954 | +0.05% | 11.7만 |
|---|
| 2026.01.08 | ₩27,954 | ₩27,954 | ₩27,820 | ₩27,887 | -0.24% | 26만 |
|---|
| 2026.01.07 | ₩28,020 | ₩28,114 | ₩27,954 | ₩27,980 | -0.14% | 39.9만 |
|---|
| 2026.01.06 | ₩27,994 | ₩28,007 | ₩27,860 | ₩28,007 | +0.05% | 127.8만 |
|---|
| 2026.01.05 | ₩28,007 | ₩28,007 | ₩27,887 | ₩27,954 | -0.19% | 18.9만 |
|---|
| 2026.01.02 | ₩27,954 | ₩27,980 | ₩27,727 | ₩27,807 | -0.53% | 14.1만 |
|---|
| 2025.12.31 | ₩27,980 | ₩27,980 | ₩27,780 | ₩27,807 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩27,994 | ₩27,994 | ₩27,900 | ₩27,940 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩27,980 | ₩27,980 | ₩27,900 | ₩27,980 | 0.00% | 10.6만 |
|---|
| 2025.12.26 | ₩28,074 | ₩28,074 | ₩28,020 | ₩28,061 | -0.05% | 14만 |
|---|
| 2025.12.24 | ₩28,061 | ₩28,074 | ₩27,927 | ₩27,994 | -0.24% | 5.4만 |
|---|
| 2025.12.23 | ₩27,900 | ₩28,020 | ₩27,887 | ₩28,020 | +0.43% | 10.5만 |
|---|
| 2025.12.22 | ₩27,954 | ₩27,954 | ₩27,847 | ₩27,914 | -0.14% | 11.5만 |
|---|
| 2025.12.19 | ₩27,620 | ₩27,833 | ₩27,620 | ₩27,833 | +0.77% | 12.7만 |
|---|
| 2025.12.18 | ₩27,553 | ₩27,660 | ₩27,446 | ₩27,540 | -0.05% | 50.5만 |
|---|
| 2025.12.17 | ₩27,660 | ₩27,660 | ₩27,232 | ₩27,273 | -1.40% | 13.8만 |
|---|
| 2025.12.16 | ₩27,553 | ₩27,606 | ₩27,419 | ₩27,580 | +0.10% | 16.5만 |
|---|
| 2025.12.15 | ₩27,713 | ₩27,713 | ₩27,526 | ₩27,566 | -0.53% | 11.7만 |
|---|
| 2025.12.12 | ₩27,847 | ₩27,847 | ₩27,500 | ₩27,633 | -0.77% | 12만 |
|---|
| 2025.12.11 | ₩28,020 | ₩28,167 | ₩27,914 | ₩28,167 | +0.52% | 11.9만 |
|---|
| 2025.12.10 | ₩28,047 | ₩28,114 | ₩27,954 | ₩28,074 | +0.10% | 15.1만 |
|---|
| 2025.12.09 | ₩27,980 | ₩28,034 | ₩27,887 | ₩28,034 | +0.19% | 16.9만 |
|---|
| 2025.12.08 | ₩28,234 | ₩28,234 | ₩27,914 | ₩28,020 | -0.76% | 10.6만 |
|---|
| 2025.12.05 | ₩27,967 | ₩28,167 | ₩27,927 | ₩27,994 | +0.10% | 15.5만 |
|---|
| 2025.12.04 | ₩27,900 | ₩27,980 | ₩27,833 | ₩27,954 | +0.19% | 27.2만 |
|---|
| 2025.12.03 | ₩27,793 | ₩27,900 | ₩27,713 | ₩27,860 | +0.24% | 39만 |
|---|
| 2025.12.02 | ₩27,887 | ₩27,927 | ₩27,767 | ₩27,807 | -0.29% | 69.9만 |
|---|
| 2025.12.01 | ₩27,793 | ₩27,807 | ₩27,660 | ₩27,740 | -0.19% | 255.6만 |
|---|
| 2025.11.28 | ₩27,767 | ₩27,833 | ₩27,713 | ₩27,833 | +0.24% | 9.8만 |
|---|
| 2025.11.26 | ₩27,633 | ₩27,753 | ₩27,566 | ₩27,687 | +0.19% | 17.6만 |
|---|
| 2025.11.25 | ₩27,313 | ₩27,540 | ₩27,139 | ₩27,500 | +0.68% | 28.1만 |
|---|
| 2025.11.24 | ₩27,072 | ₩27,353 | ₩27,072 | ₩27,339 | +0.99% | 11.5만 |
|---|
| 2025.11.21 | ₩26,859 | ₩27,099 | ₩26,605 | ₩26,912 | +0.20% | 37.4만 |
|---|
| 2025.11.20 | ₩27,580 | ₩27,833 | ₩26,965 | ₩27,019 | -2.03% | 17.9만 |
|---|
| 2025.11.19 | ₩27,313 | ₩27,553 | ₩27,259 | ₩27,379 | +0.24% | 23.6만 |
|---|
| 2025.11.18 | ₩27,433 | ₩27,486 | ₩27,139 | ₩27,339 | -0.34% | 38.3만 |
|---|
| 2025.11.17 | ₩27,753 | ₩27,780 | ₩27,419 | ₩27,540 | -0.77% | 11.4만 |
|---|
| 2025.11.14 | ₩27,486 | ₩27,847 | ₩27,379 | ₩27,740 | +0.92% | 15.6만 |
|---|
| 2025.11.13 | ₩28,034 | ₩28,034 | ₩27,633 | ₩27,700 | -1.19% | 29.6만 |
|---|
| 2025.11.12 | ₩28,141 | ₩28,141 | ₩27,994 | ₩28,074 | -0.24% | 13.4만 |
|---|
| 2025.11.11 | ₩28,020 | ₩28,047 | ₩27,940 | ₩28,020 | 0.00% | 9.4만 |
|---|
| 2025.11.10 | ₩28,061 | ₩28,074 | ₩27,914 | ₩28,047 | -0.05% | 11.1만 |
|---|
| 2025.11.07 | ₩27,606 | ₩27,727 | ₩27,366 | ₩27,713 | +0.39% | 11.7만 |
|---|
| 2025.11.06 | ₩27,994 | ₩27,994 | ₩27,647 | ₩27,700 | -1.05% | 23.9만 |
|---|
| 2025.11.05 | ₩27,874 | ₩28,074 | ₩27,807 | ₩28,007 | +0.48% | 12.9만 |
|---|
| 2025.11.04 | ₩27,927 | ₩28,020 | ₩27,833 | ₩27,860 | -0.24% | 11.6만 |
|---|
| 2025.11.03 | ₩28,074 | ₩28,101 | ₩27,967 | ₩28,101 | +0.10% | 8만 |
|---|
| 2025.10.31 | ₩28,207 | ₩28,207 | ₩27,927 | ₩28,007 | -0.71% | 12.2만 |
|---|
| 2025.10.30 | ₩28,020 | ₩28,087 | ₩27,927 | ₩27,954 | -0.24% | 18.9만 |
|---|
| 2025.10.29 | ₩28,074 | ₩28,167 | ₩28,034 | ₩28,141 | +0.24% | 15.8만 |
|---|
| 2025.10.28 | ₩28,141 | ₩28,141 | ₩28,034 | ₩28,061 | -0.28% | 15.1만 |
|---|
| 2025.10.27 | ₩28,101 | ₩28,248 | ₩28,020 | ₩28,114 | +0.05% | 22.4만 |
|---|
| 2025.10.24 | ₩27,914 | ₩27,954 | ₩27,887 | ₩27,914 | 0.00% | 10.6만 |
|---|
| 2025.10.23 | ₩27,620 | ₩27,780 | ₩27,553 | ₩27,740 | +0.44% | 8.6만 |
|---|
| 2025.10.22 | ₩27,700 | ₩27,700 | ₩27,366 | ₩27,566 | -0.48% | 11.9만 |
|---|
| 2025.10.21 | ₩27,820 | ₩27,820 | ₩27,700 | ₩27,753 | -0.24% | 11.5만 |
|---|
| 2025.10.20 | ₩27,914 | ₩28,074 | ₩27,900 | ₩28,047 | +0.48% | 7.6만 |
|---|
| 2025.10.17 | ₩27,660 | ₩27,847 | ₩27,593 | ₩27,833 | +0.63% | 15.4만 |
|---|
| 2025.10.16 | ₩27,887 | ₩27,940 | ₩27,593 | ₩27,700 | -0.67% | 25.3만 |
|---|
| 2025.10.15 | ₩27,820 | ₩27,940 | ₩27,713 | ₩27,860 | +0.14% | 10.1만 |
|---|
| 2025.10.14 | ₩27,566 | ₩27,767 | ₩27,393 | ₩27,673 | +0.39% | 20.3만 |
|---|
| 2025.10.13 | ₩27,633 | ₩27,700 | ₩27,553 | ₩27,687 | +0.19% | 11.2만 |
|---|
| 2025.10.10 | ₩27,887 | ₩27,887 | ₩27,299 | ₩27,313 | -2.06% | 18.7만 |
|---|