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 | ₩29,770 | ₩29,890 | ₩29,717 | ₩29,890 | +0.40% | 45.9만 |
| 2026.10.08 | ₩29,690 | ₩29,730 | ₩29,610 | ₩29,717 | +0.09% | 117.9만 |
| 2026.10.07 | ₩29,650 | ₩29,717 | ₩29,624 | ₩29,704 | +0.18% | 167만 |
| 2026.10.06 | ₩29,970 | ₩30,010 | ₩29,744 | ₩29,770 | -0.67% | 36.9만 |
| 2026.10.05 | ₩29,730 | ₩29,823 | ₩29,664 | ₩29,810 | +0.27% | 31.1만 |
| 2026.10.02 | ₩29,637 | ₩29,690 | ₩29,610 | ₩29,690 | +0.18% | 27.1만 |
| 2026.10.01 | ₩29,570 | ₩29,584 | ₩29,424 | ₩29,570 | 0.00% | 42.5만 |
| 2026.09.30 | ₩29,570 | ₩29,597 | ₩29,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,517 |
| -0.18% |
| 30만 |
| 2026.09.29 | ₩29,610 | ₩29,624 | ₩29,411 | ₩29,490 | -0.40% | 39.8만 |
|---|
| 2026.09.28 | ₩29,570 | ₩29,597 | ₩29,451 | ₩29,530 | -0.14% | 23.6만 |
|---|
| 2026.09.25 | ₩29,704 | ₩29,704 | ₩29,544 | ₩29,610 | -0.31% | 42.7만 |
|---|
| 2026.09.24 | ₩29,557 | ₩29,677 | ₩29,517 | ₩29,664 | +0.36% | 29.7만 |
|---|
| 2026.09.23 | ₩29,957 | ₩29,957 | ₩29,863 | ₩29,903 | -0.18% | 27.5만 |
|---|
| 2026.09.22 | ₩30,037 | ₩30,037 | ₩29,877 | ₩29,943 | -0.31% | 65.4만 |
|---|
| 2026.09.21 | ₩29,890 | ₩29,930 | ₩29,837 | ₩29,930 | +0.13% | 30.8만 |
|---|
| 2026.09.18 | ₩29,584 | ₩29,704 | ₩29,530 | ₩29,704 | +0.41% | 23.8만 |
|---|
| 2026.09.17 | ₩29,490 | ₩29,610 | ₩29,451 | ₩29,610 | +0.41% | 22.1만 |
|---|
| 2026.09.16 | ₩29,357 | ₩29,437 | ₩29,064 | ₩29,211 | -0.50% | 25.5만 |
|---|
| 2026.09.15 | ₩29,317 | ₩29,317 | ₩29,157 | ₩29,264 | -0.18% | 31만 |
|---|
| 2026.09.14 | ₩29,184 | ₩29,384 | ₩29,118 | ₩29,304 | +0.41% | 50.4만 |
|---|
| 2026.09.11 | ₩29,291 | ₩29,451 | ₩29,291 | ₩29,437 | +0.50% | 120.2만 |
|---|
| 2026.09.10 | ₩29,118 | ₩29,237 | ₩29,104 | ₩29,131 | +0.05% | 267.1만 |
|---|
| 2026.09.09 | ₩29,397 | ₩29,411 | ₩29,304 | ₩29,344 | -0.18% | 20.6만 |
|---|
| 2026.09.08 | ₩29,504 | ₩29,504 | ₩29,371 | ₩29,437 | -0.23% | 18.6만 |
|---|
| 2026.09.04 | ₩29,464 | ₩29,477 | ₩29,397 | ₩29,464 | 0.00% | 17.7만 |
|---|
| 2026.09.03 | ₩29,264 | ₩29,464 | ₩29,237 | ₩29,464 | +0.68% | 26.1만 |
|---|
| 2026.09.02 | ₩29,171 | ₩29,197 | ₩29,078 | ₩29,197 | +0.09% | 15.7만 |
|---|
| 2026.09.01 | ₩29,104 | ₩29,211 | ₩29,024 | ₩29,118 | +0.05% | 19.6만 |
|---|
| 2026.08.31 | ₩29,224 | ₩29,251 | ₩29,118 | ₩29,237 | +0.05% | 22.3만 |
|---|
| 2026.08.28 | ₩29,384 | ₩29,411 | ₩29,211 | ₩29,251 | -0.45% | 21.5만 |
|---|
| 2026.08.27 | ₩29,371 | ₩29,411 | ₩29,291 | ₩29,411 | +0.14% | 28.3만 |
|---|
| 2026.08.26 | ₩29,144 | ₩29,331 | ₩29,144 | ₩29,304 | +0.55% | 24.5만 |
|---|
| 2026.08.25 | ₩29,251 | ₩29,251 | ₩29,118 | ₩29,237 | -0.05% | 24.9만 |
|---|
| 2026.08.24 | ₩29,237 | ₩29,237 | ₩28,998 | ₩29,091 | -0.50% | 27만 |
|---|
| 2026.08.21 | ₩29,144 | ₩29,224 | ₩29,064 | ₩29,211 | +0.23% | 42.7만 |
|---|
| 2026.08.20 | ₩29,437 | ₩29,504 | ₩29,304 | ₩29,317 | -0.41% | 43.1만 |
|---|
| 2026.08.19 | ₩29,677 | ₩29,677 | ₩29,464 | ₩29,517 | -0.54% | 28.5만 |
|---|
| 2026.08.18 | ₩29,810 | ₩29,810 | ₩29,557 | ₩29,597 | -0.71% | 16.6만 |
|---|
| 2026.08.17 | ₩29,890 | ₩29,917 | ₩29,810 | ₩29,903 | +0.04% | 22.7만 |
|---|
| 2026.08.14 | ₩29,784 | ₩29,850 | ₩29,744 | ₩29,837 | +0.18% | 22.6만 |
|---|
| 2026.08.13 | ₩29,704 | ₩29,770 | ₩29,664 | ₩29,757 | +0.18% | 19.2만 |
|---|
| 2026.08.12 | ₩29,624 | ₩29,717 | ₩29,624 | ₩29,717 | +0.31% | 16.1만 |
|---|
| 2026.08.11 | ₩29,610 | ₩29,610 | ₩29,477 | ₩29,530 | -0.27% | 19.8만 |
|---|
| 2026.08.10 | ₩29,557 | ₩29,597 | ₩29,517 | ₩29,544 | -0.05% | 19.4만 |
|---|
| 2026.08.07 | ₩29,597 | ₩29,610 | ₩29,451 | ₩29,597 | 0.00% | 17.1만 |
|---|
| 2026.08.06 | ₩29,504 | ₩29,530 | ₩29,411 | ₩29,424 | -0.27% | 13.4만 |
|---|
| 2026.08.05 | ₩29,664 | ₩29,664 | ₩29,517 | ₩29,530 | -0.45% | 24.8만 |
|---|
| 2026.08.04 | ₩29,304 | ₩29,624 | ₩29,304 | ₩29,584 | +0.95% | 20.2만 |
|---|
| 2026.08.03 | ₩28,878 | ₩29,131 | ₩28,731 | ₩29,091 | +0.74% | 17.9만 |
|---|
| 2026.07.31 | ₩28,984 | ₩28,998 | ₩28,571 | ₩28,864 | -0.41% | 23.6만 |
|---|
| 2026.07.30 | ₩28,452 | ₩28,758 | ₩28,452 | ₩28,731 | +0.98% | 20.7만 |
|---|
| 2026.07.29 | ₩28,705 | ₩28,851 | ₩28,238 | ₩28,278 | -1.48% | 18.7만 |
|---|
| 2026.07.28 | ₩28,838 | ₩28,838 | ₩28,425 | ₩28,705 | -0.46% | 29.4만 |
|---|
| 2026.07.27 | ₩29,091 | ₩29,184 | ₩28,678 | ₩28,918 | -0.60% | 40.7만 |
|---|
| 2026.07.24 | ₩28,998 | ₩29,144 | ₩28,878 | ₩28,971 | -0.09% | 107.8만 |
|---|
| 2026.07.23 | ₩29,064 | ₩29,197 | ₩28,904 | ₩29,038 | -0.09% | 224.7만 |
|---|
| 2026.07.22 | ₩29,304 | ₩29,411 | ₩29,291 | ₩29,344 | +0.14% | 21.3만 |
|---|
| 2026.07.21 | ₩29,291 | ₩29,411 | ₩29,211 | ₩29,411 | +0.41% | 23.4만 |
|---|
| 2026.07.20 | ₩29,570 | ₩29,637 | ₩29,331 | ₩29,344 | -0.77% | 36.2만 |
|---|
| 2026.07.17 | ₩29,464 | ₩29,504 | ₩28,718 | ₩29,397 | -0.23% | 20.4만 |
|---|
| 2026.07.16 | ₩29,624 | ₩29,650 | ₩29,384 | ₩29,504 | -0.40% | 24만 |
|---|
| 2026.07.15 | ₩29,770 | ₩29,797 | ₩29,517 | ₩29,717 | -0.18% | 21.4만 |
|---|
| 2026.07.14 | ₩29,757 | ₩29,784 | ₩29,597 | ₩29,690 | -0.22% | 25.4만 |
|---|
| 2026.07.13 | ₩29,690 | ₩29,690 | ₩29,504 | ₩29,557 | -0.45% | 17.7만 |
|---|
| 2026.07.10 | ₩29,704 | ₩29,757 | ₩29,597 | ₩29,757 | +0.18% | 20.7만 |
|---|
| 2026.07.09 | ₩29,530 | ₩29,664 | ₩29,477 | ₩29,650 | +0.41% | 19.8만 |
|---|
| 2026.07.08 | ₩29,277 | ₩29,424 | ₩29,118 | ₩29,397 | +0.41% | 33.6만 |
|---|
| 2026.07.07 | ₩29,464 | ₩29,464 | ₩29,184 | ₩29,317 | -0.50% | 80.8만 |
|---|
| 2026.07.06 | ₩29,411 | ₩29,570 | ₩29,411 | ₩29,544 | +0.45% | 20.6만 |
|---|
| 2026.07.02 | ₩29,451 | ₩29,504 | ₩29,078 | ₩29,237 | -0.72% | 20.5만 |
|---|
| 2026.07.01 | ₩29,437 | ₩29,464 | ₩29,264 | ₩29,397 | -0.14% | 16만 |
|---|
| 2026.06.30 | ₩29,277 | ₩29,437 | ₩29,237 | ₩29,424 | +0.50% | 22.3만 |
|---|
| 2026.06.29 | ₩29,011 | ₩29,224 | ₩28,851 | ₩29,211 | +0.69% | 19.8만 |
|---|
| 2026.06.26 | ₩28,811 | ₩28,931 | ₩28,691 | ₩28,811 | 0.00% | 18.7만 |
|---|
| 2026.06.25 | ₩29,197 | ₩29,197 | ₩28,851 | ₩28,918 | -0.96% | 26.6만 |
|---|
| 2026.06.24 | ₩29,291 | ₩29,424 | ₩29,118 | ₩29,237 | -0.18% | 25.2만 |
|---|
| 2026.06.23 | ₩29,211 | ₩29,397 | ₩29,144 | ₩29,237 | +0.09% | 22.8만 |
|---|
| 2026.06.22 | ₩29,490 | ₩29,557 | ₩29,411 | ₩29,504 | +0.05% | 18.4만 |
|---|
| 2026.06.18 | ₩29,437 | ₩29,490 | ₩29,291 | ₩29,411 | -0.09% | 22.7만 |
|---|
| 2026.06.17 | ₩29,397 | ₩29,464 | ₩29,171 | ₩29,251 | -0.50% | 18.4만 |
|---|
| 2026.06.16 | ₩29,451 | ₩29,464 | ₩29,357 | ₩29,397 | -0.18% | 20.5만 |
|---|
| 2026.06.15 | ₩29,610 | ₩29,610 | ₩29,371 | ₩29,411 | -0.67% | 26.4만 |
|---|
| 2026.06.12 | ₩29,038 | ₩29,237 | ₩28,998 | ₩29,211 | +0.60% | 26.4만 |
|---|
| 2026.06.11 | ₩28,691 | ₩29,078 | ₩28,611 | ₩29,024 | +1.16% | 32.6만 |
|---|
| 2026.06.10 | ₩28,811 | ₩28,904 | ₩28,505 | ₩28,531 | -0.97% | 22.3만 |
|---|
| 2026.06.09 | ₩29,024 | ₩29,118 | ₩28,292 | ₩28,824 | -0.69% | 20.4만 |
|---|
| 2026.06.08 | ₩29,104 | ₩29,131 | ₩28,918 | ₩28,918 | -0.64% | 20만 |
|---|
| 2026.06.05 | ₩29,264 | ₩29,264 | ₩28,798 | ₩28,851 | -1.41% | 21.9만 |
|---|
| 2026.06.04 | ₩29,224 | ₩29,357 | ₩29,171 | ₩29,317 | +0.32% | 11.5만 |
|---|
| 2026.06.03 | ₩29,237 | ₩29,317 | ₩29,197 | ₩29,251 | +0.05% | 22.3만 |
|---|
| 2026.06.02 | ₩29,131 | ₩29,237 | ₩29,091 | ₩29,224 | +0.32% | 14.1만 |
|---|
| 2026.06.01 | ₩29,131 | ₩29,157 | ₩29,011 | ₩29,104 | -0.09% | 13.6만 |
|---|
| 2026.05.29 | ₩29,237 | ₩29,251 | ₩29,091 | ₩29,197 | -0.14% | 19.5만 |
|---|
| 2026.05.28 | ₩29,157 | ₩29,237 | ₩29,024 | ₩29,211 | +0.18% | 25.9만 |
|---|
| 2026.05.27 | ₩29,051 | ₩29,224 | ₩29,024 | ₩29,104 | +0.18% | 12.9만 |
|---|
| 2026.05.26 | ₩28,944 | ₩29,038 | ₩28,931 | ₩29,024 | +0.28% | 16.3만 |
|---|
| 2026.05.22 | ₩28,904 | ₩28,918 | ₩28,785 | ₩28,798 | -0.37% | 13.7만 |
|---|
| 2026.05.21 | ₩28,691 | ₩28,811 | ₩28,531 | ₩28,771 | +0.28% | 13만 |
|---|
| 2026.05.20 | ₩28,785 | ₩28,931 | ₩28,691 | ₩28,918 | +0.46% | 22.5만 |
|---|
| 2026.05.19 | ₩28,571 | ₩28,731 | ₩28,452 | ₩28,665 | +0.33% | 21.6만 |
|---|
| 2026.05.18 | ₩28,838 | ₩28,851 | ₩28,571 | ₩28,758 | -0.28% | 18.8만 |
|---|
| 2026.05.15 | ₩28,811 | ₩28,824 | ₩28,665 | ₩28,771 | -0.14% | 25.1만 |
|---|
| 2026.05.14 | ₩28,851 | ₩29,051 | ₩28,851 | ₩28,944 | +0.32% | 31.4만 |
|---|
| 2026.05.13 | ₩28,758 | ₩28,811 | ₩28,651 | ₩28,785 | +0.09% | 20.8만 |
|---|
| 2026.05.12 | ₩28,691 | ₩28,745 | ₩28,518 | ₩28,718 | +0.09% | 28.9만 |
|---|
| 2026.05.11 | ₩28,678 | ₩28,718 | ₩28,611 | ₩28,705 | +0.09% | 18.5만 |
|---|
| 2026.05.08 | ₩28,691 | ₩28,691 | ₩28,558 | ₩28,638 | -0.19% | 13.6만 |
|---|
| 2026.05.07 | ₩28,678 | ₩28,678 | ₩28,478 | ₩28,611 | -0.23% | 15.7만 |
|---|
| 2026.05.06 | ₩28,731 | ₩28,731 | ₩28,545 | ₩28,611 | -0.42% | 29.3만 |
|---|
| 2026.05.05 | ₩28,438 | ₩28,438 | ₩28,332 | ₩28,438 | 0.00% | 35.8만 |
|---|
| 2026.05.04 | ₩28,398 | ₩28,412 | ₩28,278 | ₩28,358 | -0.14% | 12만 |
|---|
| 2026.05.01 | ₩28,358 | ₩28,398 | ₩28,305 | ₩28,358 | 0.00% | 31.9만 |
|---|
| 2026.04.30 | ₩28,212 | ₩28,278 | ₩28,052 | ₩28,278 | +0.24% | 22.6만 |
|---|
| 2026.04.29 | ₩27,999 | ₩28,079 | ₩27,919 | ₩28,025 | +0.10% | 24.7만 |
|---|
| 2026.04.28 | ₩27,959 | ₩28,012 | ₩27,865 | ₩27,985 | +0.10% | 57.9만 |
|---|
| 2026.04.27 | ₩28,185 | ₩28,238 | ₩28,039 | ₩28,119 | -0.24% | 54.2만 |
|---|
| 2026.04.24 | ₩28,132 | ₩28,292 | ₩28,025 | ₩28,172 | +0.14% | 153.7만 |
|---|
| 2026.04.23 | ₩28,065 | ₩28,065 | ₩27,786 | ₩27,919 | -0.52% | 374만 |
|---|
| 2026.04.22 | ₩28,092 | ₩28,092 | ₩27,959 | ₩28,052 | -0.14% | 25.2만 |
|---|
| 2026.04.21 | ₩28,052 | ₩28,052 | ₩27,852 | ₩27,852 | -0.71% | 16.2만 |
|---|
| 2026.04.20 | ₩28,318 | ₩28,318 | ₩28,145 | ₩28,252 | -0.24% | 28.1만 |
|---|
| 2026.04.17 | ₩28,238 | ₩28,345 | ₩28,172 | ₩28,345 | +0.38% | 19.3만 |
|---|
| 2026.04.16 | ₩28,105 | ₩28,132 | ₩27,985 | ₩28,132 | +0.09% | 19.9만 |
|---|
| 2026.04.15 | ₩27,999 | ₩28,025 | ₩27,932 | ₩28,025 | +0.10% | 15.2만 |
|---|
| 2026.04.14 | ₩27,812 | ₩28,012 | ₩27,812 | ₩27,972 | +0.57% | 14.2만 |
|---|
| 2026.04.13 | ₩27,652 | ₩27,839 | ₩27,639 | ₩27,825 | +0.63% | 29.8만 |
|---|
| 2026.04.10 | ₩27,746 | ₩27,746 | ₩27,639 | ₩27,706 | -0.14% | 29.2만 |
|---|
| 2026.04.09 | ₩27,586 | ₩27,679 | ₩27,492 | ₩27,679 | +0.34% | 40만 |
|---|
| 2026.04.08 | ₩27,692 | ₩27,692 | ₩27,426 | ₩27,546 | -0.53% | 60.8만 |
|---|
| 2026.04.07 | ₩26,986 | ₩27,000 | ₩26,667 | ₩26,986 | 0.00% | 129.7만 |
|---|
| 2026.04.06 | ₩26,960 | ₩27,053 | ₩26,920 | ₩27,053 | +0.35% | 12.8만 |
|---|
| 2026.04.02 | ₩26,454 | ₩26,893 | ₩26,334 | ₩26,893 | +1.66% | 17.8만 |
|---|
| 2026.04.01 | ₩26,733 | ₩26,906 | ₩26,693 | ₩26,800 | +0.25% | 18.9만 |
|---|
| 2026.03.31 | ₩25,961 | ₩26,573 | ₩25,961 | ₩26,533 | +2.21% | 17.4만 |
|---|
| 2026.03.30 | ₩26,187 | ₩26,187 | ₩25,614 | ₩25,748 | -1.68% | 45.8만 |
|---|
| 2026.03.27 | ₩26,294 | ₩26,294 | ₩25,907 | ₩25,974 | -1.22% | 11.2만 |
|---|
| 2026.03.26 | ₩26,720 | ₩26,720 | ₩26,307 | ₩26,334 | -1.45% | 15.9만 |
|---|
| 2026.03.25 | ₩27,106 | ₩27,173 | ₩27,013 | ₩27,133 | +0.10% | 14.9만 |
|---|
| 2026.03.24 | ₩26,813 | ₩26,973 | ₩26,720 | ₩26,906 | +0.35% | 17.8만 |
|---|
| 2026.03.23 | ₩26,973 | ₩27,106 | ₩26,813 | ₩26,906 | -0.25% | 21.2만 |
|---|
| 2026.03.20 | ₩26,986 | ₩26,986 | ₩26,467 | ₩26,613 | -1.38% | 35.9만 |
|---|
| 2026.03.19 | ₩26,840 | ₩27,053 | ₩26,680 | ₩27,013 | +0.65% | 18.9만 |
|---|
| 2026.03.18 | ₩27,239 | ₩27,239 | ₩26,933 | ₩26,933 | -1.12% | 21만 |
|---|
| 2026.03.17 | ₩27,186 | ₩27,279 | ₩27,173 | ₩27,213 | +0.10% | 22.3만 |
|---|
| 2026.03.16 | ₩27,026 | ₩27,173 | ₩27,026 | ₩27,053 | +0.10% | 15.8만 |
|---|
| 2026.03.13 | ₩27,066 | ₩27,146 | ₩26,773 | ₩26,826 | -0.89% | 22.9만 |
|---|
| 2026.03.12 | ₩27,106 | ₩27,106 | ₩26,893 | ₩26,920 | -0.69% | 17.1만 |
|---|
| 2026.03.11 | ₩27,279 | ₩27,333 | ₩27,133 | ₩27,239 | -0.15% | 7.9만 |
|---|
| 2026.03.10 | ₩27,213 | ₩27,386 | ₩27,159 | ₩27,199 | -0.05% | 16.7만 |
|---|
| 2026.03.09 | ₩26,813 | ₩27,199 | ₩26,653 | ₩27,199 | +1.44% | 10만 |
|---|
| 2026.03.06 | ₩27,093 | ₩27,093 | ₩26,880 | ₩26,933 | -0.59% | 18.7만 |
|---|
| 2026.03.05 | ₩27,239 | ₩27,346 | ₩27,026 | ₩27,239 | 0.00% | 21.9만 |
|---|
| 2026.03.04 | ₩27,146 | ₩27,373 | ₩27,080 | ₩27,279 | +0.49% | 15.3만 |
|---|
| 2026.03.03 | ₩26,933 | ₩27,133 | ₩26,707 | ₩27,066 | +0.49% | 20.6만 |
|---|
| 2026.03.02 | ₩27,080 | ₩27,306 | ₩26,946 | ₩27,266 | +0.69% | 16.2만 |
|---|
| 2026.02.27 | ₩27,146 | ₩27,199 | ₩27,053 | ₩27,186 | +0.15% | 14만 |
|---|
| 2026.02.26 | ₩27,426 | ₩27,426 | ₩27,093 | ₩27,306 | -0.44% | 18.6만 |
|---|
| 2026.02.25 | ₩27,319 | ₩27,413 | ₩27,306 | ₩27,413 | +0.34% | 28.9만 |
|---|
| 2026.02.24 | ₩27,066 | ₩27,226 | ₩26,986 | ₩27,213 | +0.54% | 59만 |
|---|
| 2026.02.23 | ₩27,159 | ₩27,159 | ₩26,880 | ₩26,946 | -0.78% | 149.3만 |
|---|
| 2026.02.20 | ₩27,040 | ₩27,239 | ₩27,040 | ₩27,213 | +0.64% | 25.2만 |
|---|
| 2026.02.19 | ₩27,359 | ₩27,426 | ₩27,266 | ₩27,359 | 0.00% | 16.4만 |
|---|
| 2026.02.18 | ₩27,333 | ₩27,546 | ₩27,266 | ₩27,413 | +0.29% | 29.1만 |
|---|
| 2026.02.17 | ₩27,186 | ₩27,399 | ₩26,986 | ₩27,306 | +0.44% | 15.5만 |
|---|
| 2026.02.13 | ₩27,213 | ₩27,426 | ₩27,040 | ₩27,279 | +0.24% | 115.1만 |
|---|
| 2026.02.12 | ₩27,825 | ₩27,825 | ₩27,173 | ₩27,226 | -2.15% | 19.5만 |
|---|
| 2026.02.11 | ₩28,052 | ₩28,052 | ₩27,586 | ₩27,759 | -1.04% | 13.3만 |
|---|
| 2026.02.10 | ₩27,999 | ₩27,999 | ₩27,759 | ₩27,786 | -0.76% | 15.7만 |
|---|
| 2026.02.09 | ₩27,666 | ₩27,985 | ₩27,586 | ₩27,932 | +0.96% | 14.7만 |
|---|
| 2026.02.06 | ₩27,293 | ₩27,706 | ₩27,239 | ₩27,679 | +1.42% | 34.3만 |
|---|
| 2026.02.05 | ₩27,239 | ₩27,346 | ₩26,986 | ₩27,080 | -0.59% | 14.8만 |
|---|
| 2026.02.04 | ₩27,679 | ₩27,679 | ₩27,146 | ₩27,373 | -1.11% | 23.6만 |
|---|
| 2026.02.03 | ₩28,105 | ₩28,105 | ₩27,586 | ₩27,812 | -1.04% | 20.5만 |
|---|
| 2026.02.02 | ₩27,772 | ₩28,012 | ₩27,719 | ₩27,959 | +0.67% | 16.3만 |
|---|
| 2026.01.30 | ₩27,945 | ₩27,945 | ₩27,692 | ₩27,772 | -0.62% | 20.3만 |
|---|
| 2026.01.29 | ₩28,025 | ₩28,025 | ₩27,586 | ₩27,945 | -0.29% | 26.3만 |
|---|
| 2026.01.28 | ₩28,052 | ₩28,065 | ₩27,959 | ₩28,025 | -0.09% | 21.6만 |
|---|
| 2026.01.27 | ₩27,945 | ₩27,985 | ₩27,892 | ₩27,959 | +0.05% | 18.6만 |
|---|
| 2026.01.26 | ₩27,852 | ₩27,919 | ₩27,812 | ₩27,865 | +0.05% | 24.3만 |
|---|
| 2026.01.23 | ₩27,799 | ₩27,879 | ₩27,732 | ₩27,812 | +0.05% | 28.6만 |
|---|
| 2026.01.22 | ₩27,719 | ₩27,799 | ₩27,639 | ₩27,799 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩27,426 | ₩27,719 | ₩27,359 | ₩27,626 | +0.73% | 18.8만 |
|---|
| 2026.01.20 | ₩27,692 | ₩27,825 | ₩27,546 | ₩27,586 | -0.38% | 30.3만 |
|---|
| 2026.01.16 | ₩28,105 | ₩28,105 | ₩27,905 | ₩27,959 | -0.52% | 30.8만 |
|---|
| 2026.01.15 | ₩28,052 | ₩28,119 | ₩27,945 | ₩27,999 | -0.19% | 16.5만 |
|---|
| 2026.01.14 | ₩27,972 | ₩27,972 | ₩27,759 | ₩27,932 | -0.14% | 19.2만 |
|---|
| 2026.01.13 | ₩28,025 | ₩28,092 | ₩27,959 | ₩28,052 | +0.10% | 17.8만 |
|---|
| 2026.01.12 | ₩27,865 | ₩28,012 | ₩27,865 | ₩27,985 | +0.43% | 17.3만 |
|---|
| 2026.01.09 | ₩27,865 | ₩27,905 | ₩27,759 | ₩27,879 | +0.05% | 11.7만 |
|---|
| 2026.01.08 | ₩27,879 | ₩27,879 | ₩27,746 | ₩27,812 | -0.24% | 26만 |
|---|
| 2026.01.07 | ₩27,945 | ₩28,039 | ₩27,879 | ₩27,905 | -0.14% | 39.9만 |
|---|
| 2026.01.06 | ₩27,919 | ₩27,932 | ₩27,786 | ₩27,932 | +0.05% | 127.8만 |
|---|
| 2026.01.05 | ₩27,932 | ₩27,932 | ₩27,812 | ₩27,879 | -0.19% | 18.9만 |
|---|
| 2026.01.02 | ₩27,879 | ₩27,905 | ₩27,652 | ₩27,732 | -0.53% | 14.1만 |
|---|
| 2025.12.31 | ₩27,905 | ₩27,905 | ₩27,706 | ₩27,732 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩27,919 | ₩27,919 | ₩27,825 | ₩27,865 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩27,905 | ₩27,905 | ₩27,825 | ₩27,905 | 0.00% | 10.6만 |
|---|
| 2025.12.26 | ₩27,999 | ₩27,999 | ₩27,945 | ₩27,985 | -0.05% | 14만 |
|---|
| 2025.12.24 | ₩27,985 | ₩27,999 | ₩27,852 | ₩27,919 | -0.24% | 5.4만 |
|---|
| 2025.12.23 | ₩27,825 | ₩27,945 | ₩27,812 | ₩27,945 | +0.43% | 10.5만 |
|---|
| 2025.12.22 | ₩27,879 | ₩27,879 | ₩27,772 | ₩27,839 | -0.14% | 11.5만 |
|---|
| 2025.12.19 | ₩27,546 | ₩27,759 | ₩27,546 | ₩27,759 | +0.77% | 12.7만 |
|---|
| 2025.12.18 | ₩27,479 | ₩27,586 | ₩27,373 | ₩27,466 | -0.05% | 50.5만 |
|---|
| 2025.12.17 | ₩27,586 | ₩27,586 | ₩27,159 | ₩27,199 | -1.40% | 13.8만 |
|---|
| 2025.12.16 | ₩27,479 | ₩27,532 | ₩27,346 | ₩27,506 | +0.10% | 16.5만 |
|---|
| 2025.12.15 | ₩27,639 | ₩27,639 | ₩27,453 | ₩27,492 | -0.53% | 11.7만 |
|---|
| 2025.12.12 | ₩27,772 | ₩27,772 | ₩27,426 | ₩27,559 | -0.77% | 12만 |
|---|
| 2025.12.11 | ₩27,945 | ₩28,092 | ₩27,839 | ₩28,092 | +0.52% | 11.9만 |
|---|
| 2025.12.10 | ₩27,972 | ₩28,039 | ₩27,879 | ₩27,999 | +0.10% | 15.1만 |
|---|
| 2025.12.09 | ₩27,905 | ₩27,959 | ₩27,812 | ₩27,959 | +0.19% | 16.9만 |
|---|
| 2025.12.08 | ₩28,158 | ₩28,158 | ₩27,839 | ₩27,945 | -0.76% | 10.6만 |
|---|
| 2025.12.05 | ₩27,892 | ₩28,092 | ₩27,852 | ₩27,919 | +0.10% | 15.5만 |
|---|
| 2025.12.04 | ₩27,825 | ₩27,905 | ₩27,759 | ₩27,879 | +0.19% | 27.2만 |
|---|
| 2025.12.03 | ₩27,719 | ₩27,825 | ₩27,639 | ₩27,786 | +0.24% | 39만 |
|---|
| 2025.12.02 | ₩27,812 | ₩27,852 | ₩27,692 | ₩27,732 | -0.29% | 69.9만 |
|---|
| 2025.12.01 | ₩27,719 | ₩27,732 | ₩27,586 | ₩27,666 | -0.19% | 255.6만 |
|---|
| 2025.11.28 | ₩27,692 | ₩27,759 | ₩27,639 | ₩27,759 | +0.24% | 9.8만 |
|---|
| 2025.11.26 | ₩27,559 | ₩27,679 | ₩27,492 | ₩27,612 | +0.19% | 17.6만 |
|---|
| 2025.11.25 | ₩27,239 | ₩27,466 | ₩27,066 | ₩27,426 | +0.68% | 28.1만 |
|---|
| 2025.11.24 | ₩27,000 | ₩27,279 | ₩27,000 | ₩27,266 | +0.99% | 11.5만 |
|---|
| 2025.11.21 | ₩26,787 | ₩27,026 | ₩26,533 | ₩26,840 | +0.20% | 37.4만 |
|---|
| 2025.11.20 | ₩27,506 | ₩27,759 | ₩26,893 | ₩26,946 | -2.03% | 17.9만 |
|---|
| 2025.11.19 | ₩27,239 | ₩27,479 | ₩27,186 | ₩27,306 | +0.24% | 23.6만 |
|---|
| 2025.11.18 | ₩27,359 | ₩27,413 | ₩27,066 | ₩27,266 | -0.34% | 38.3만 |
|---|
| 2025.11.17 | ₩27,679 | ₩27,706 | ₩27,346 | ₩27,466 | -0.77% | 11.4만 |
|---|
| 2025.11.14 | ₩27,413 | ₩27,772 | ₩27,306 | ₩27,666 | +0.92% | 15.6만 |
|---|
| 2025.11.13 | ₩27,959 | ₩27,959 | ₩27,559 | ₩27,626 | -1.19% | 29.6만 |
|---|
| 2025.11.12 | ₩28,065 | ₩28,065 | ₩27,919 | ₩27,999 | -0.24% | 13.4만 |
|---|
| 2025.11.11 | ₩27,945 | ₩27,972 | ₩27,865 | ₩27,945 | 0.00% | 9.4만 |
|---|
| 2025.11.10 | ₩27,985 | ₩27,999 | ₩27,839 | ₩27,972 | -0.05% | 11.1만 |
|---|
| 2025.11.07 | ₩27,532 | ₩27,652 | ₩27,293 | ₩27,639 | +0.39% | 11.7만 |
|---|
| 2025.11.06 | ₩27,919 | ₩27,919 | ₩27,572 | ₩27,626 | -1.05% | 23.9만 |
|---|
| 2025.11.05 | ₩27,799 | ₩27,999 | ₩27,732 | ₩27,932 | +0.48% | 12.9만 |
|---|
| 2025.11.04 | ₩27,852 | ₩27,945 | ₩27,759 | ₩27,786 | -0.24% | 11.6만 |
|---|
| 2025.11.03 | ₩27,999 | ₩28,025 | ₩27,892 | ₩28,025 | +0.10% | 8만 |
|---|
| 2025.10.31 | ₩28,132 | ₩28,132 | ₩27,852 | ₩27,932 | -0.71% | 12.2만 |
|---|
| 2025.10.30 | ₩27,945 | ₩28,012 | ₩27,852 | ₩27,879 | -0.24% | 18.9만 |
|---|
| 2025.10.29 | ₩27,999 | ₩28,092 | ₩27,959 | ₩28,065 | +0.24% | 15.8만 |
|---|
| 2025.10.28 | ₩28,065 | ₩28,065 | ₩27,959 | ₩27,985 | -0.28% | 15.1만 |
|---|
| 2025.10.27 | ₩28,025 | ₩28,172 | ₩27,945 | ₩28,039 | +0.05% | 22.4만 |
|---|
| 2025.10.24 | ₩27,839 | ₩27,879 | ₩27,812 | ₩27,839 | 0.00% | 10.6만 |
|---|
| 2025.10.23 | ₩27,546 | ₩27,706 | ₩27,479 | ₩27,666 | +0.44% | 8.6만 |
|---|
| 2025.10.22 | ₩27,626 | ₩27,626 | ₩27,293 | ₩27,492 | -0.48% | 11.9만 |
|---|
| 2025.10.21 | ₩27,746 | ₩27,746 | ₩27,626 | ₩27,679 | -0.24% | 11.5만 |
|---|
| 2025.10.20 | ₩27,839 | ₩27,999 | ₩27,825 | ₩27,972 | +0.48% | 7.6만 |
|---|
| 2025.10.17 | ₩27,586 | ₩27,772 | ₩27,519 | ₩27,759 | +0.63% | 15.4만 |
|---|
| 2025.10.16 | ₩27,812 | ₩27,865 | ₩27,519 | ₩27,626 | -0.67% | 25.3만 |
|---|
| 2025.10.15 | ₩27,746 | ₩27,865 | ₩27,639 | ₩27,786 | +0.14% | 10.1만 |
|---|
| 2025.10.14 | ₩27,492 | ₩27,692 | ₩27,319 | ₩27,599 | +0.39% | 20.3만 |
|---|
| 2025.10.13 | ₩27,559 | ₩27,626 | ₩27,479 | ₩27,612 | +0.19% | 11.2만 |
|---|
| 2025.10.10 | ₩27,812 | ₩27,812 | ₩27,226 | ₩27,239 | -2.06% | 18.7만 |
|---|