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 | ₩29,794 | ₩29,914 | ₩29,741 | ₩29,914 | +0.40% | 45.9만 |
| 2026.10.08 | ₩29,714 | ₩29,754 | ₩29,634 | ₩29,741 | +0.09% | 117.9만 |
| 2026.10.07 | ₩29,674 | ₩29,741 | ₩29,648 | ₩29,728 | +0.18% | 167만 |
| 2026.10.06 | ₩29,994 | ₩30,034 | ₩29,768 | ₩29,794 | -0.67% | 36.9만 |
| 2026.10.05 | ₩29,754 | ₩29,848 | ₩29,688 | ₩29,834 | +0.27% | 31.1만 |
| 2026.10.02 | ₩29,661 | ₩29,714 | ₩29,634 | ₩29,714 | +0.18% | 27.1만 |
| 2026.10.01 | ₩29,594 | ₩29,608 | ₩29,448 | ₩29,594 | 0.00% | 42.5만 |
| 2026.09.30 | ₩29,594 | ₩29,621 | ₩29,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,541 |
| -0.18% |
| 30만 |
| 2026.09.29 | ₩29,634 | ₩29,648 | ₩29,434 | ₩29,514 | -0.40% | 39.8만 |
|---|
| 2026.09.28 | ₩29,594 | ₩29,621 | ₩29,474 | ₩29,554 | -0.14% | 23.6만 |
|---|
| 2026.09.25 | ₩29,728 | ₩29,728 | ₩29,568 | ₩29,634 | -0.31% | 42.7만 |
|---|
| 2026.09.24 | ₩29,581 | ₩29,701 | ₩29,541 | ₩29,688 | +0.36% | 29.7만 |
|---|
| 2026.09.23 | ₩29,981 | ₩29,981 | ₩29,888 | ₩29,928 | -0.18% | 27.5만 |
|---|
| 2026.09.22 | ₩30,061 | ₩30,061 | ₩29,901 | ₩29,968 | -0.31% | 65.4만 |
|---|
| 2026.09.21 | ₩29,914 | ₩29,954 | ₩29,861 | ₩29,954 | +0.13% | 30.8만 |
|---|
| 2026.09.18 | ₩29,608 | ₩29,728 | ₩29,554 | ₩29,728 | +0.41% | 23.8만 |
|---|
| 2026.09.17 | ₩29,514 | ₩29,634 | ₩29,474 | ₩29,634 | +0.41% | 22.1만 |
|---|
| 2026.09.16 | ₩29,381 | ₩29,461 | ₩29,088 | ₩29,234 | -0.50% | 25.5만 |
|---|
| 2026.09.15 | ₩29,341 | ₩29,341 | ₩29,181 | ₩29,288 | -0.18% | 31만 |
|---|
| 2026.09.14 | ₩29,208 | ₩29,408 | ₩29,141 | ₩29,328 | +0.41% | 50.4만 |
|---|
| 2026.09.11 | ₩29,314 | ₩29,474 | ₩29,314 | ₩29,461 | +0.50% | 120.2만 |
|---|
| 2026.09.10 | ₩29,141 | ₩29,261 | ₩29,128 | ₩29,154 | +0.05% | 267.1만 |
|---|
| 2026.09.09 | ₩29,421 | ₩29,434 | ₩29,328 | ₩29,368 | -0.18% | 20.6만 |
|---|
| 2026.09.08 | ₩29,528 | ₩29,528 | ₩29,394 | ₩29,461 | -0.23% | 18.6만 |
|---|
| 2026.09.04 | ₩29,488 | ₩29,501 | ₩29,421 | ₩29,488 | 0.00% | 17.7만 |
|---|
| 2026.09.03 | ₩29,288 | ₩29,488 | ₩29,261 | ₩29,488 | +0.68% | 26.1만 |
|---|
| 2026.09.02 | ₩29,194 | ₩29,221 | ₩29,101 | ₩29,221 | +0.09% | 15.7만 |
|---|
| 2026.09.01 | ₩29,128 | ₩29,234 | ₩29,048 | ₩29,141 | +0.05% | 19.6만 |
|---|
| 2026.08.31 | ₩29,248 | ₩29,274 | ₩29,141 | ₩29,261 | +0.05% | 22.3만 |
|---|
| 2026.08.28 | ₩29,408 | ₩29,434 | ₩29,234 | ₩29,274 | -0.45% | 21.5만 |
|---|
| 2026.08.27 | ₩29,394 | ₩29,434 | ₩29,314 | ₩29,434 | +0.14% | 28.3만 |
|---|
| 2026.08.26 | ₩29,168 | ₩29,354 | ₩29,168 | ₩29,328 | +0.55% | 24.5만 |
|---|
| 2026.08.25 | ₩29,274 | ₩29,274 | ₩29,141 | ₩29,261 | -0.05% | 24.9만 |
|---|
| 2026.08.24 | ₩29,261 | ₩29,261 | ₩29,021 | ₩29,114 | -0.50% | 27만 |
|---|
| 2026.08.21 | ₩29,168 | ₩29,248 | ₩29,088 | ₩29,234 | +0.23% | 42.7만 |
|---|
| 2026.08.20 | ₩29,461 | ₩29,528 | ₩29,328 | ₩29,341 | -0.41% | 43.1만 |
|---|
| 2026.08.19 | ₩29,701 | ₩29,701 | ₩29,488 | ₩29,541 | -0.54% | 28.5만 |
|---|
| 2026.08.18 | ₩29,834 | ₩29,834 | ₩29,581 | ₩29,621 | -0.71% | 16.6만 |
|---|
| 2026.08.17 | ₩29,914 | ₩29,941 | ₩29,834 | ₩29,928 | +0.04% | 22.7만 |
|---|
| 2026.08.14 | ₩29,808 | ₩29,874 | ₩29,768 | ₩29,861 | +0.18% | 22.6만 |
|---|
| 2026.08.13 | ₩29,728 | ₩29,794 | ₩29,688 | ₩29,781 | +0.18% | 19.2만 |
|---|
| 2026.08.12 | ₩29,648 | ₩29,741 | ₩29,648 | ₩29,741 | +0.31% | 16.1만 |
|---|
| 2026.08.11 | ₩29,634 | ₩29,634 | ₩29,501 | ₩29,554 | -0.27% | 19.8만 |
|---|
| 2026.08.10 | ₩29,581 | ₩29,621 | ₩29,541 | ₩29,568 | -0.05% | 19.4만 |
|---|
| 2026.08.07 | ₩29,621 | ₩29,634 | ₩29,474 | ₩29,621 | 0.00% | 17.1만 |
|---|
| 2026.08.06 | ₩29,528 | ₩29,554 | ₩29,434 | ₩29,448 | -0.27% | 13.4만 |
|---|
| 2026.08.05 | ₩29,688 | ₩29,688 | ₩29,541 | ₩29,554 | -0.45% | 24.8만 |
|---|
| 2026.08.04 | ₩29,328 | ₩29,648 | ₩29,328 | ₩29,608 | +0.95% | 20.2만 |
|---|
| 2026.08.03 | ₩28,901 | ₩29,154 | ₩28,755 | ₩29,114 | +0.74% | 17.9만 |
|---|
| 2026.07.31 | ₩29,008 | ₩29,021 | ₩28,595 | ₩28,888 | -0.41% | 23.6만 |
|---|
| 2026.07.30 | ₩28,475 | ₩28,781 | ₩28,475 | ₩28,755 | +0.98% | 20.7만 |
|---|
| 2026.07.29 | ₩28,728 | ₩28,875 | ₩28,261 | ₩28,301 | -1.48% | 18.7만 |
|---|
| 2026.07.28 | ₩28,861 | ₩28,861 | ₩28,448 | ₩28,728 | -0.46% | 29.4만 |
|---|
| 2026.07.27 | ₩29,114 | ₩29,208 | ₩28,701 | ₩28,941 | -0.60% | 40.7만 |
|---|
| 2026.07.24 | ₩29,021 | ₩29,168 | ₩28,901 | ₩28,994 | -0.09% | 107.8만 |
|---|
| 2026.07.23 | ₩29,088 | ₩29,221 | ₩28,928 | ₩29,061 | -0.09% | 224.7만 |
|---|
| 2026.07.22 | ₩29,328 | ₩29,434 | ₩29,314 | ₩29,368 | +0.14% | 21.3만 |
|---|
| 2026.07.21 | ₩29,314 | ₩29,434 | ₩29,234 | ₩29,434 | +0.41% | 23.4만 |
|---|
| 2026.07.20 | ₩29,594 | ₩29,661 | ₩29,354 | ₩29,368 | -0.77% | 36.2만 |
|---|
| 2026.07.17 | ₩29,488 | ₩29,528 | ₩28,741 | ₩29,421 | -0.23% | 20.4만 |
|---|
| 2026.07.16 | ₩29,648 | ₩29,674 | ₩29,408 | ₩29,528 | -0.40% | 24만 |
|---|
| 2026.07.15 | ₩29,794 | ₩29,821 | ₩29,541 | ₩29,741 | -0.18% | 21.4만 |
|---|
| 2026.07.14 | ₩29,781 | ₩29,808 | ₩29,621 | ₩29,714 | -0.22% | 25.4만 |
|---|
| 2026.07.13 | ₩29,714 | ₩29,714 | ₩29,528 | ₩29,581 | -0.45% | 17.7만 |
|---|
| 2026.07.10 | ₩29,728 | ₩29,781 | ₩29,621 | ₩29,781 | +0.18% | 20.7만 |
|---|
| 2026.07.09 | ₩29,554 | ₩29,688 | ₩29,501 | ₩29,674 | +0.41% | 19.8만 |
|---|
| 2026.07.08 | ₩29,301 | ₩29,448 | ₩29,141 | ₩29,421 | +0.41% | 33.6만 |
|---|
| 2026.07.07 | ₩29,488 | ₩29,488 | ₩29,208 | ₩29,341 | -0.50% | 80.8만 |
|---|
| 2026.07.06 | ₩29,434 | ₩29,594 | ₩29,434 | ₩29,568 | +0.45% | 20.6만 |
|---|
| 2026.07.02 | ₩29,474 | ₩29,528 | ₩29,101 | ₩29,261 | -0.72% | 20.5만 |
|---|
| 2026.07.01 | ₩29,461 | ₩29,488 | ₩29,288 | ₩29,421 | -0.14% | 16만 |
|---|
| 2026.06.30 | ₩29,301 | ₩29,461 | ₩29,261 | ₩29,448 | +0.50% | 22.3만 |
|---|
| 2026.06.29 | ₩29,034 | ₩29,248 | ₩28,875 | ₩29,234 | +0.69% | 19.8만 |
|---|
| 2026.06.26 | ₩28,835 | ₩28,954 | ₩28,715 | ₩28,835 | 0.00% | 18.7만 |
|---|
| 2026.06.25 | ₩29,221 | ₩29,221 | ₩28,875 | ₩28,941 | -0.96% | 26.6만 |
|---|
| 2026.06.24 | ₩29,314 | ₩29,448 | ₩29,141 | ₩29,261 | -0.18% | 25.2만 |
|---|
| 2026.06.23 | ₩29,234 | ₩29,421 | ₩29,168 | ₩29,261 | +0.09% | 22.8만 |
|---|
| 2026.06.22 | ₩29,514 | ₩29,581 | ₩29,434 | ₩29,528 | +0.05% | 18.4만 |
|---|
| 2026.06.18 | ₩29,461 | ₩29,514 | ₩29,314 | ₩29,434 | -0.09% | 22.7만 |
|---|
| 2026.06.17 | ₩29,421 | ₩29,488 | ₩29,194 | ₩29,274 | -0.50% | 18.4만 |
|---|
| 2026.06.16 | ₩29,474 | ₩29,488 | ₩29,381 | ₩29,421 | -0.18% | 20.5만 |
|---|
| 2026.06.15 | ₩29,634 | ₩29,634 | ₩29,394 | ₩29,434 | -0.67% | 26.4만 |
|---|
| 2026.06.12 | ₩29,061 | ₩29,261 | ₩29,021 | ₩29,234 | +0.60% | 26.4만 |
|---|
| 2026.06.11 | ₩28,715 | ₩29,101 | ₩28,635 | ₩29,048 | +1.16% | 32.6만 |
|---|
| 2026.06.10 | ₩28,835 | ₩28,928 | ₩28,528 | ₩28,555 | -0.97% | 22.3만 |
|---|
| 2026.06.09 | ₩29,048 | ₩29,141 | ₩28,315 | ₩28,848 | -0.69% | 20.4만 |
|---|
| 2026.06.08 | ₩29,128 | ₩29,154 | ₩28,941 | ₩28,941 | -0.64% | 20만 |
|---|
| 2026.06.05 | ₩29,288 | ₩29,288 | ₩28,821 | ₩28,875 | -1.41% | 21.9만 |
|---|
| 2026.06.04 | ₩29,248 | ₩29,381 | ₩29,194 | ₩29,341 | +0.32% | 11.5만 |
|---|
| 2026.06.03 | ₩29,261 | ₩29,341 | ₩29,221 | ₩29,274 | +0.05% | 22.3만 |
|---|
| 2026.06.02 | ₩29,154 | ₩29,261 | ₩29,114 | ₩29,248 | +0.32% | 14.1만 |
|---|
| 2026.06.01 | ₩29,154 | ₩29,181 | ₩29,034 | ₩29,128 | -0.09% | 13.6만 |
|---|
| 2026.05.29 | ₩29,261 | ₩29,274 | ₩29,114 | ₩29,221 | -0.14% | 19.5만 |
|---|
| 2026.05.28 | ₩29,181 | ₩29,261 | ₩29,048 | ₩29,234 | +0.18% | 25.9만 |
|---|
| 2026.05.27 | ₩29,074 | ₩29,248 | ₩29,048 | ₩29,128 | +0.18% | 12.9만 |
|---|
| 2026.05.26 | ₩28,968 | ₩29,061 | ₩28,954 | ₩29,048 | +0.28% | 16.3만 |
|---|
| 2026.05.22 | ₩28,928 | ₩28,941 | ₩28,808 | ₩28,821 | -0.37% | 13.7만 |
|---|
| 2026.05.21 | ₩28,715 | ₩28,835 | ₩28,555 | ₩28,795 | +0.28% | 13만 |
|---|
| 2026.05.20 | ₩28,808 | ₩28,954 | ₩28,715 | ₩28,941 | +0.46% | 22.5만 |
|---|
| 2026.05.19 | ₩28,595 | ₩28,755 | ₩28,475 | ₩28,688 | +0.33% | 21.6만 |
|---|
| 2026.05.18 | ₩28,861 | ₩28,875 | ₩28,595 | ₩28,781 | -0.28% | 18.8만 |
|---|
| 2026.05.15 | ₩28,835 | ₩28,848 | ₩28,688 | ₩28,795 | -0.14% | 25.1만 |
|---|
| 2026.05.14 | ₩28,875 | ₩29,074 | ₩28,875 | ₩28,968 | +0.32% | 31.4만 |
|---|
| 2026.05.13 | ₩28,781 | ₩28,835 | ₩28,675 | ₩28,808 | +0.09% | 20.8만 |
|---|
| 2026.05.12 | ₩28,715 | ₩28,768 | ₩28,541 | ₩28,741 | +0.09% | 28.9만 |
|---|
| 2026.05.11 | ₩28,701 | ₩28,741 | ₩28,635 | ₩28,728 | +0.09% | 18.5만 |
|---|
| 2026.05.08 | ₩28,715 | ₩28,715 | ₩28,581 | ₩28,661 | -0.19% | 13.6만 |
|---|
| 2026.05.07 | ₩28,701 | ₩28,701 | ₩28,501 | ₩28,635 | -0.23% | 15.7만 |
|---|
| 2026.05.06 | ₩28,755 | ₩28,755 | ₩28,568 | ₩28,635 | -0.42% | 29.3만 |
|---|
| 2026.05.05 | ₩28,461 | ₩28,461 | ₩28,355 | ₩28,461 | 0.00% | 35.8만 |
|---|
| 2026.05.04 | ₩28,421 | ₩28,435 | ₩28,301 | ₩28,381 | -0.14% | 12만 |
|---|
| 2026.05.01 | ₩28,381 | ₩28,421 | ₩28,328 | ₩28,381 | 0.00% | 31.9만 |
|---|
| 2026.04.30 | ₩28,235 | ₩28,301 | ₩28,075 | ₩28,301 | +0.24% | 22.6만 |
|---|
| 2026.04.29 | ₩28,021 | ₩28,101 | ₩27,941 | ₩28,048 | +0.10% | 24.7만 |
|---|
| 2026.04.28 | ₩27,981 | ₩28,035 | ₩27,888 | ₩28,008 | +0.10% | 57.9만 |
|---|
| 2026.04.27 | ₩28,208 | ₩28,261 | ₩28,061 | ₩28,141 | -0.24% | 54.2만 |
|---|
| 2026.04.24 | ₩28,155 | ₩28,315 | ₩28,048 | ₩28,195 | +0.14% | 153.7만 |
|---|
| 2026.04.23 | ₩28,088 | ₩28,088 | ₩27,808 | ₩27,941 | -0.52% | 374만 |
|---|
| 2026.04.22 | ₩28,115 | ₩28,115 | ₩27,981 | ₩28,075 | -0.14% | 25.2만 |
|---|
| 2026.04.21 | ₩28,075 | ₩28,075 | ₩27,875 | ₩27,875 | -0.71% | 16.2만 |
|---|
| 2026.04.20 | ₩28,341 | ₩28,341 | ₩28,168 | ₩28,275 | -0.24% | 28.1만 |
|---|
| 2026.04.17 | ₩28,261 | ₩28,368 | ₩28,195 | ₩28,368 | +0.38% | 19.3만 |
|---|
| 2026.04.16 | ₩28,128 | ₩28,155 | ₩28,008 | ₩28,155 | +0.09% | 19.9만 |
|---|
| 2026.04.15 | ₩28,021 | ₩28,048 | ₩27,955 | ₩28,048 | +0.10% | 15.2만 |
|---|
| 2026.04.14 | ₩27,835 | ₩28,035 | ₩27,835 | ₩27,995 | +0.57% | 14.2만 |
|---|
| 2026.04.13 | ₩27,675 | ₩27,861 | ₩27,661 | ₩27,848 | +0.63% | 29.8만 |
|---|
| 2026.04.10 | ₩27,768 | ₩27,768 | ₩27,661 | ₩27,728 | -0.14% | 29.2만 |
|---|
| 2026.04.09 | ₩27,608 | ₩27,701 | ₩27,515 | ₩27,701 | +0.34% | 40만 |
|---|
| 2026.04.08 | ₩27,715 | ₩27,715 | ₩27,448 | ₩27,568 | -0.53% | 60.8만 |
|---|
| 2026.04.07 | ₩27,008 | ₩27,022 | ₩26,688 | ₩27,008 | 0.00% | 129.7만 |
|---|
| 2026.04.06 | ₩26,982 | ₩27,075 | ₩26,942 | ₩27,075 | +0.35% | 12.8만 |
|---|
| 2026.04.02 | ₩26,475 | ₩26,915 | ₩26,355 | ₩26,915 | +1.66% | 17.8만 |
|---|
| 2026.04.01 | ₩26,755 | ₩26,928 | ₩26,715 | ₩26,822 | +0.25% | 18.9만 |
|---|
| 2026.03.31 | ₩25,982 | ₩26,595 | ₩25,982 | ₩26,555 | +2.21% | 17.4만 |
|---|
| 2026.03.30 | ₩26,208 | ₩26,208 | ₩25,635 | ₩25,768 | -1.68% | 45.8만 |
|---|
| 2026.03.27 | ₩26,315 | ₩26,315 | ₩25,928 | ₩25,995 | -1.22% | 11.2만 |
|---|
| 2026.03.26 | ₩26,742 | ₩26,742 | ₩26,328 | ₩26,355 | -1.45% | 15.9만 |
|---|
| 2026.03.25 | ₩27,128 | ₩27,195 | ₩27,035 | ₩27,155 | +0.10% | 14.9만 |
|---|
| 2026.03.24 | ₩26,835 | ₩26,995 | ₩26,742 | ₩26,928 | +0.35% | 17.8만 |
|---|
| 2026.03.23 | ₩26,995 | ₩27,128 | ₩26,835 | ₩26,928 | -0.25% | 21.2만 |
|---|
| 2026.03.20 | ₩27,008 | ₩27,008 | ₩26,488 | ₩26,635 | -1.38% | 35.9만 |
|---|
| 2026.03.19 | ₩26,862 | ₩27,075 | ₩26,702 | ₩27,035 | +0.65% | 18.9만 |
|---|
| 2026.03.18 | ₩27,261 | ₩27,261 | ₩26,955 | ₩26,955 | -1.12% | 21만 |
|---|
| 2026.03.17 | ₩27,208 | ₩27,301 | ₩27,195 | ₩27,235 | +0.10% | 22.3만 |
|---|
| 2026.03.16 | ₩27,048 | ₩27,195 | ₩27,048 | ₩27,075 | +0.10% | 15.8만 |
|---|
| 2026.03.13 | ₩27,088 | ₩27,168 | ₩26,795 | ₩26,848 | -0.89% | 22.9만 |
|---|
| 2026.03.12 | ₩27,128 | ₩27,128 | ₩26,915 | ₩26,942 | -0.69% | 17.1만 |
|---|
| 2026.03.11 | ₩27,301 | ₩27,355 | ₩27,155 | ₩27,261 | -0.15% | 7.9만 |
|---|
| 2026.03.10 | ₩27,235 | ₩27,408 | ₩27,182 | ₩27,221 | -0.05% | 16.7만 |
|---|
| 2026.03.09 | ₩26,835 | ₩27,221 | ₩26,675 | ₩27,221 | +1.44% | 10만 |
|---|
| 2026.03.06 | ₩27,115 | ₩27,115 | ₩26,902 | ₩26,955 | -0.59% | 18.7만 |
|---|
| 2026.03.05 | ₩27,261 | ₩27,368 | ₩27,048 | ₩27,261 | 0.00% | 21.9만 |
|---|
| 2026.03.04 | ₩27,168 | ₩27,395 | ₩27,102 | ₩27,301 | +0.49% | 15.3만 |
|---|
| 2026.03.03 | ₩26,955 | ₩27,155 | ₩26,728 | ₩27,088 | +0.49% | 20.6만 |
|---|
| 2026.03.02 | ₩27,102 | ₩27,328 | ₩26,968 | ₩27,288 | +0.69% | 16.2만 |
|---|
| 2026.02.27 | ₩27,168 | ₩27,221 | ₩27,075 | ₩27,208 | +0.15% | 14만 |
|---|
| 2026.02.26 | ₩27,448 | ₩27,448 | ₩27,115 | ₩27,328 | -0.44% | 18.6만 |
|---|
| 2026.02.25 | ₩27,341 | ₩27,435 | ₩27,328 | ₩27,435 | +0.34% | 28.9만 |
|---|
| 2026.02.24 | ₩27,088 | ₩27,248 | ₩27,008 | ₩27,235 | +0.54% | 59만 |
|---|
| 2026.02.23 | ₩27,182 | ₩27,182 | ₩26,902 | ₩26,968 | -0.78% | 149.3만 |
|---|
| 2026.02.20 | ₩27,062 | ₩27,261 | ₩27,062 | ₩27,235 | +0.64% | 25.2만 |
|---|
| 2026.02.19 | ₩27,381 | ₩27,448 | ₩27,288 | ₩27,381 | 0.00% | 16.4만 |
|---|
| 2026.02.18 | ₩27,355 | ₩27,568 | ₩27,288 | ₩27,435 | +0.29% | 29.1만 |
|---|
| 2026.02.17 | ₩27,208 | ₩27,421 | ₩27,008 | ₩27,328 | +0.44% | 15.5만 |
|---|
| 2026.02.13 | ₩27,235 | ₩27,448 | ₩27,062 | ₩27,301 | +0.24% | 115.1만 |
|---|
| 2026.02.12 | ₩27,848 | ₩27,848 | ₩27,195 | ₩27,248 | -2.15% | 19.5만 |
|---|
| 2026.02.11 | ₩28,075 | ₩28,075 | ₩27,608 | ₩27,781 | -1.04% | 13.3만 |
|---|
| 2026.02.10 | ₩28,021 | ₩28,021 | ₩27,781 | ₩27,808 | -0.76% | 15.7만 |
|---|
| 2026.02.09 | ₩27,688 | ₩28,008 | ₩27,608 | ₩27,955 | +0.96% | 14.7만 |
|---|
| 2026.02.06 | ₩27,315 | ₩27,728 | ₩27,261 | ₩27,701 | +1.42% | 34.3만 |
|---|
| 2026.02.05 | ₩27,261 | ₩27,368 | ₩27,008 | ₩27,102 | -0.59% | 14.8만 |
|---|
| 2026.02.04 | ₩27,701 | ₩27,701 | ₩27,168 | ₩27,395 | -1.11% | 23.6만 |
|---|
| 2026.02.03 | ₩28,128 | ₩28,128 | ₩27,608 | ₩27,835 | -1.04% | 20.5만 |
|---|
| 2026.02.02 | ₩27,795 | ₩28,035 | ₩27,741 | ₩27,981 | +0.67% | 16.3만 |
|---|
| 2026.01.30 | ₩27,968 | ₩27,968 | ₩27,715 | ₩27,795 | -0.62% | 20.3만 |
|---|
| 2026.01.29 | ₩28,048 | ₩28,048 | ₩27,608 | ₩27,968 | -0.29% | 26.3만 |
|---|
| 2026.01.28 | ₩28,075 | ₩28,088 | ₩27,981 | ₩28,048 | -0.09% | 21.6만 |
|---|
| 2026.01.27 | ₩27,968 | ₩28,008 | ₩27,915 | ₩27,981 | +0.05% | 18.6만 |
|---|
| 2026.01.26 | ₩27,875 | ₩27,941 | ₩27,835 | ₩27,888 | +0.05% | 24.3만 |
|---|
| 2026.01.23 | ₩27,821 | ₩27,901 | ₩27,755 | ₩27,835 | +0.05% | 28.6만 |
|---|
| 2026.01.22 | ₩27,741 | ₩27,821 | ₩27,661 | ₩27,821 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩27,448 | ₩27,741 | ₩27,381 | ₩27,648 | +0.73% | 18.8만 |
|---|
| 2026.01.20 | ₩27,715 | ₩27,848 | ₩27,568 | ₩27,608 | -0.38% | 30.3만 |
|---|
| 2026.01.16 | ₩28,128 | ₩28,128 | ₩27,928 | ₩27,981 | -0.52% | 30.8만 |
|---|
| 2026.01.15 | ₩28,075 | ₩28,141 | ₩27,968 | ₩28,021 | -0.19% | 16.5만 |
|---|
| 2026.01.14 | ₩27,995 | ₩27,995 | ₩27,781 | ₩27,955 | -0.14% | 19.2만 |
|---|
| 2026.01.13 | ₩28,048 | ₩28,115 | ₩27,981 | ₩28,075 | +0.10% | 17.8만 |
|---|
| 2026.01.12 | ₩27,888 | ₩28,035 | ₩27,888 | ₩28,008 | +0.43% | 17.3만 |
|---|
| 2026.01.09 | ₩27,888 | ₩27,928 | ₩27,781 | ₩27,901 | +0.05% | 11.7만 |
|---|
| 2026.01.08 | ₩27,901 | ₩27,901 | ₩27,768 | ₩27,835 | -0.24% | 26만 |
|---|
| 2026.01.07 | ₩27,968 | ₩28,061 | ₩27,901 | ₩27,928 | -0.14% | 39.9만 |
|---|
| 2026.01.06 | ₩27,941 | ₩27,955 | ₩27,808 | ₩27,955 | +0.05% | 127.8만 |
|---|
| 2026.01.05 | ₩27,955 | ₩27,955 | ₩27,835 | ₩27,901 | -0.19% | 18.9만 |
|---|
| 2026.01.02 | ₩27,901 | ₩27,928 | ₩27,675 | ₩27,755 | -0.53% | 14.1만 |
|---|
| 2025.12.31 | ₩27,928 | ₩27,928 | ₩27,728 | ₩27,755 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩27,941 | ₩27,941 | ₩27,848 | ₩27,888 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩27,928 | ₩27,928 | ₩27,848 | ₩27,928 | 0.00% | 10.6만 |
|---|
| 2025.12.26 | ₩28,021 | ₩28,021 | ₩27,968 | ₩28,008 | -0.05% | 14만 |
|---|
| 2025.12.24 | ₩28,008 | ₩28,021 | ₩27,875 | ₩27,941 | -0.24% | 5.4만 |
|---|
| 2025.12.23 | ₩27,848 | ₩27,968 | ₩27,835 | ₩27,968 | +0.43% | 10.5만 |
|---|
| 2025.12.22 | ₩27,901 | ₩27,901 | ₩27,795 | ₩27,861 | -0.14% | 11.5만 |
|---|
| 2025.12.19 | ₩27,568 | ₩27,781 | ₩27,568 | ₩27,781 | +0.77% | 12.7만 |
|---|
| 2025.12.18 | ₩27,501 | ₩27,608 | ₩27,395 | ₩27,488 | -0.05% | 50.5만 |
|---|
| 2025.12.17 | ₩27,608 | ₩27,608 | ₩27,182 | ₩27,221 | -1.40% | 13.8만 |
|---|
| 2025.12.16 | ₩27,501 | ₩27,555 | ₩27,368 | ₩27,528 | +0.10% | 16.5만 |
|---|
| 2025.12.15 | ₩27,661 | ₩27,661 | ₩27,475 | ₩27,515 | -0.53% | 11.7만 |
|---|
| 2025.12.12 | ₩27,795 | ₩27,795 | ₩27,448 | ₩27,581 | -0.77% | 12만 |
|---|
| 2025.12.11 | ₩27,968 | ₩28,115 | ₩27,861 | ₩28,115 | +0.52% | 11.9만 |
|---|
| 2025.12.10 | ₩27,995 | ₩28,061 | ₩27,901 | ₩28,021 | +0.10% | 15.1만 |
|---|
| 2025.12.09 | ₩27,928 | ₩27,981 | ₩27,835 | ₩27,981 | +0.19% | 16.9만 |
|---|
| 2025.12.08 | ₩28,181 | ₩28,181 | ₩27,861 | ₩27,968 | -0.76% | 10.6만 |
|---|
| 2025.12.05 | ₩27,915 | ₩28,115 | ₩27,875 | ₩27,941 | +0.10% | 15.5만 |
|---|
| 2025.12.04 | ₩27,848 | ₩27,928 | ₩27,781 | ₩27,901 | +0.19% | 27.2만 |
|---|
| 2025.12.03 | ₩27,741 | ₩27,848 | ₩27,661 | ₩27,808 | +0.24% | 39만 |
|---|
| 2025.12.02 | ₩27,835 | ₩27,875 | ₩27,715 | ₩27,755 | -0.29% | 69.9만 |
|---|
| 2025.12.01 | ₩27,741 | ₩27,755 | ₩27,608 | ₩27,688 | -0.19% | 255.6만 |
|---|
| 2025.11.28 | ₩27,715 | ₩27,781 | ₩27,661 | ₩27,781 | +0.24% | 9.8만 |
|---|
| 2025.11.26 | ₩27,581 | ₩27,701 | ₩27,515 | ₩27,635 | +0.19% | 17.6만 |
|---|
| 2025.11.25 | ₩27,261 | ₩27,488 | ₩27,088 | ₩27,448 | +0.68% | 28.1만 |
|---|
| 2025.11.24 | ₩27,022 | ₩27,301 | ₩27,022 | ₩27,288 | +0.99% | 11.5만 |
|---|
| 2025.11.21 | ₩26,808 | ₩27,048 | ₩26,555 | ₩26,862 | +0.20% | 37.4만 |
|---|
| 2025.11.20 | ₩27,528 | ₩27,781 | ₩26,915 | ₩26,968 | -2.03% | 17.9만 |
|---|
| 2025.11.19 | ₩27,261 | ₩27,501 | ₩27,208 | ₩27,328 | +0.24% | 23.6만 |
|---|
| 2025.11.18 | ₩27,381 | ₩27,435 | ₩27,088 | ₩27,288 | -0.34% | 38.3만 |
|---|
| 2025.11.17 | ₩27,701 | ₩27,728 | ₩27,368 | ₩27,488 | -0.77% | 11.4만 |
|---|
| 2025.11.14 | ₩27,435 | ₩27,795 | ₩27,328 | ₩27,688 | +0.92% | 15.6만 |
|---|
| 2025.11.13 | ₩27,981 | ₩27,981 | ₩27,581 | ₩27,648 | -1.19% | 29.6만 |
|---|
| 2025.11.12 | ₩28,088 | ₩28,088 | ₩27,941 | ₩28,021 | -0.24% | 13.4만 |
|---|
| 2025.11.11 | ₩27,968 | ₩27,995 | ₩27,888 | ₩27,968 | 0.00% | 9.4만 |
|---|
| 2025.11.10 | ₩28,008 | ₩28,021 | ₩27,861 | ₩27,995 | -0.05% | 11.1만 |
|---|
| 2025.11.07 | ₩27,555 | ₩27,675 | ₩27,315 | ₩27,661 | +0.39% | 11.7만 |
|---|
| 2025.11.06 | ₩27,941 | ₩27,941 | ₩27,595 | ₩27,648 | -1.05% | 23.9만 |
|---|
| 2025.11.05 | ₩27,821 | ₩28,021 | ₩27,755 | ₩27,955 | +0.48% | 12.9만 |
|---|
| 2025.11.04 | ₩27,875 | ₩27,968 | ₩27,781 | ₩27,808 | -0.24% | 11.6만 |
|---|
| 2025.11.03 | ₩28,021 | ₩28,048 | ₩27,915 | ₩28,048 | +0.10% | 8만 |
|---|
| 2025.10.31 | ₩28,155 | ₩28,155 | ₩27,875 | ₩27,955 | -0.71% | 12.2만 |
|---|
| 2025.10.30 | ₩27,968 | ₩28,035 | ₩27,875 | ₩27,901 | -0.24% | 18.9만 |
|---|
| 2025.10.29 | ₩28,021 | ₩28,115 | ₩27,981 | ₩28,088 | +0.24% | 15.8만 |
|---|
| 2025.10.28 | ₩28,088 | ₩28,088 | ₩27,981 | ₩28,008 | -0.28% | 15.1만 |
|---|
| 2025.10.27 | ₩28,048 | ₩28,195 | ₩27,968 | ₩28,061 | +0.05% | 22.4만 |
|---|
| 2025.10.24 | ₩27,861 | ₩27,901 | ₩27,835 | ₩27,861 | 0.00% | 10.6만 |
|---|
| 2025.10.23 | ₩27,568 | ₩27,728 | ₩27,501 | ₩27,688 | +0.44% | 8.6만 |
|---|
| 2025.10.22 | ₩27,648 | ₩27,648 | ₩27,315 | ₩27,515 | -0.48% | 11.9만 |
|---|
| 2025.10.21 | ₩27,768 | ₩27,768 | ₩27,648 | ₩27,701 | -0.24% | 11.5만 |
|---|
| 2025.10.20 | ₩27,861 | ₩28,021 | ₩27,848 | ₩27,995 | +0.48% | 7.6만 |
|---|
| 2025.10.17 | ₩27,608 | ₩27,795 | ₩27,541 | ₩27,781 | +0.63% | 15.4만 |
|---|
| 2025.10.16 | ₩27,835 | ₩27,888 | ₩27,541 | ₩27,648 | -0.67% | 25.3만 |
|---|
| 2025.10.15 | ₩27,768 | ₩27,888 | ₩27,661 | ₩27,808 | +0.14% | 10.1만 |
|---|
| 2025.10.14 | ₩27,515 | ₩27,715 | ₩27,341 | ₩27,621 | +0.39% | 20.3만 |
|---|
| 2025.10.13 | ₩27,581 | ₩27,648 | ₩27,501 | ₩27,635 | +0.19% | 11.2만 |
|---|
| 2025.10.10 | ₩27,835 | ₩27,835 | ₩27,248 | ₩27,261 | -2.06% | 18.7만 |
|---|