퓨쳐켐 과거 주가·일별 시세 (220100) · 티커911

시장 데이터를 불러오는 중

퓨쳐켐 과거 주가·일별 시세 (220100) · 티커911

일간2026.03.17

-2.88%

시가: ₩22,550
고가: ₩22,550
저가: ₩21,000
종가: ₩21,900
거래량: 21.9만

일간 종가

최근 1년

2025-09-012026-10-12

일간 가격

257개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.12	₩7,020	₩7,350	₩6,750	₩6,780	-3.42%	3.7만
2026.10.08	₩6,990	₩7,180	₩6,800	₩7,040	+0.72%	6.2만
2026.10.07	₩7,380	₩7,380	₩7,040	₩7,050	-4.47%	6.6만
2026.10.06	₩7,220	₩7,420	₩7,140	₩7,280	+0.83%	5.9만
2026.10.02	₩7,170	₩7,300	₩7,040	₩7,190	+0.28%	6.5만
2026.10.01	—	—	—	₩7,070	—	—
2026.09.29	—	—	—	₩6,640	—	—
2026.09.23	₩5,980	₩6,320	₩5,940	₩6,230	+4.18%	13.5만
2026.09.22	₩6,200	₩6,200	₩5,950	₩5,980	-3.55%	17.3만
2026.09.21	₩6,200	₩6,290	₩5,980	₩6,160	-0.65%	8.5만
2026.09.18	₩6,300	₩6,310	₩6,060	₩6,130	-2.70%	13.2만
2026.09.17	₩7,900	₩7,900	₩6,230	₩6,300	-20.25%	82.8만
2026.09.16	₩6,783	₩6,983	₩6,667	₩6,750	-0.49%	8.8만
2026.09.15	₩8,290	₩8,300	₩8,150	₩8,270	-0.24%	5.6천
2026.09.14	₩8,150	₩8,370	₩8,000	₩8,150	0.00%	5.4만
2026.08.31	₩8,160	₩8,170	₩7,880	₩8,010	-1.84%	1.7만
2026.08.28	₩8,450	₩8,520	₩8,150	₩8,180	-3.20%	4.4만
2026.08.27	₩8,530	₩8,630	₩8,270	₩8,380	-1.76%	4.1만
2026.08.26	₩8,800	₩9,000	₩8,430	₩8,550	-2.84%	4.1만
2026.08.25	₩7,750	₩8,560	₩7,740	₩8,560	+10.45%	4.8만
2026.08.24	₩8,330	₩8,330	₩7,920	₩8,130	-2.40%	2.8만
2026.08.21	₩7,870	₩8,140	₩7,510	₩8,100	+2.92%	5.2만
2026.08.20	₩7,790	₩8,350	₩7,610	₩8,040	+3.21%	6.5만
2026.08.19	₩7,560	₩7,710	₩7,390	₩7,400	-2.12%	3.1만
2026.08.18	₩8,430	₩8,430	₩7,540	₩7,660	-9.13%	7.4만
2026.08.14	₩8,700	₩8,870	₩8,160	₩8,440	-2.99%	2.6만
2026.08.13	₩8,870	₩8,950	₩8,610	₩8,670	-2.25%	2.7만
2026.08.12	₩9,150	₩9,150	₩8,830	₩8,920	-2.51%	20.7만
2026.08.11	₩9,090	₩9,460	₩8,910	₩9,070	-0.22%	1.6만
2026.08.10	₩8,860	₩9,350	₩8,860	₩9,120	+2.93%	4만
2026.08.07	₩8,790	₩8,900	₩8,490	₩8,770	-0.23%	2.7만
2026.08.06	₩9,120	₩9,140	₩8,540	₩8,790	-3.62%	2.6만
2026.08.05	₩9,080	₩9,100	₩8,710	₩8,960	-1.32%	3.9만
2026.08.04	₩7,960	₩9,360	₩7,960	₩9,010	+13.19%	6.7만
2026.08.03	₩7,620	₩8,280	₩7,530	₩7,950	+4.33%	3.4만
2026.07.31	₩6,870	₩7,620	₩6,670	₩7,620	+10.92%	3.7만
2026.07.30	₩6,410	₩7,200	₩6,410	₩6,910	+7.80%	3.8만
2026.07.29	₩7,640	₩7,640	₩6,620	₩6,920	-9.42%	5.6만
2026.07.28	₩7,800	₩7,800	₩7,330	₩7,460	-4.36%	2.8만
2026.07.27	₩7,660	₩8,200	₩7,660	₩7,760	+1.31%	1.5만
2026.07.24	₩7,800	₩8,180	₩7,710	₩7,830	+0.38%	2.2만
2026.07.23	₩7,320	₩7,920	₩7,320	₩7,890	+7.79%	4.4만
2026.07.22	₩7,610	₩7,820	₩7,310	₩7,310	-3.94%	4.2만
2026.07.21	₩7,750	₩7,750	₩7,360	₩7,580	-2.19%	3.2만
2026.07.20	₩7,990	₩8,130	₩7,510	₩7,580	-5.13%	5.5만
2026.07.16	₩8,730	₩8,800	₩8,230	₩8,280	-5.15%	3.7만
2026.07.15	₩8,480	₩8,960	₩8,480	₩8,820	+4.01%	2.8만
2026.07.14	₩8,813	₩9,151	₩8,222	₩8,464	-3.95%	8.5만
2026.07.13	₩8,861	₩9,577	₩8,784	₩8,793	-0.76%	8만
2026.07.10	₩8,222	₩9,054	₩8,222	₩8,851	+7.65%	7.1만
2026.07.09	₩8,464	₩8,803	₩8,242	₩8,387	-0.91%	5.6만
2026.07.08	₩9,045	₩9,045	₩8,406	₩8,464	-6.42%	12.2만
2026.07.07	₩9,045	₩9,141	₩8,706	₩8,890	-1.71%	7만
2026.07.06	₩8,996	₩9,141	₩8,629	₩8,822	-1.94%	3.9만
2026.07.03	₩9,400	₩9,600	₩8,900	₩9,400	0.00%	5.7만
2026.07.02	₩9,770	₩9,850	₩9,250	₩9,250	-5.32%	4.8만
2026.07.01	₩9,750	₩10,100	₩9,410	₩9,840	+0.92%	4.5만
2026.06.30	₩10,210	₩10,240	₩9,600	₩9,750	-4.51%	4.1만
2026.06.29	₩8,660	₩10,400	₩8,660	₩10,240	+18.24%	9.6만
2026.06.26	₩9,620	₩9,900	₩8,680	₩9,080	-5.61%	11.7만
2026.06.25	₩10,310	₩11,700	₩9,820	₩9,860	-4.36%	6.1만
2026.06.24	₩10,010	₩10,550	₩9,800	₩10,330	+3.20%	9만
2026.06.23	₩10,500	₩10,800	₩10,000	₩10,160	-3.24%	8.4만
2026.06.22	₩10,800	₩11,670	₩10,520	₩10,580	-2.04%	5.5만
2026.06.19	₩11,500	₩11,650	₩10,950	₩11,190	-2.70%	8.2만
2026.06.18	₩12,270	₩12,300	₩11,630	₩11,660	-4.97%	6.8만
2026.06.17	₩11,590	₩12,800	₩11,220	₩12,500	+7.85%	9.9만
2026.06.16	₩11,500	₩11,690	₩11,030	₩11,590	+0.78%	17.4만
2026.06.15	₩11,530	₩11,800	₩10,900	₩11,400	-1.13%	25만
2026.06.12	₩11,810	₩12,100	₩11,270	₩11,370	-3.73%	20.1만
2026.06.11	₩11,140	₩11,600	₩10,950	₩11,600	+4.13%	5만
2026.06.10	₩11,450	₩11,570	₩11,050	₩11,440	-0.09%	10
2026.06.09	₩10,650	₩11,630	₩10,620	₩11,450	+7.51%	7.6만
2026.06.08	₩10,740	₩11,300	₩10,520	₩10,870	+1.21%	9만
2026.06.05	₩12,190	₩12,190	₩11,790	₩11,820	-3.04%	10.4만
2026.06.04	₩11,900	₩12,350	₩11,500	₩12,210	+2.61%	8.9만
2026.06.02	₩12,490	₩12,590	₩11,850	₩12,100	-3.12%	25.6만
2026.06.01	₩13,710	₩13,960	₩12,340	₩12,880	-6.05%	56.1만
2026.05.29	₩16,320	₩16,460	₩15,010	₩15,100	-7.48%	13.6만
2026.05.28	₩16,560	₩16,600	₩15,700	₩16,320	-1.45%	7만
2026.05.27	₩16,540	₩17,450	₩16,000	₩16,520	-0.12%	10.3만
2026.05.26	₩17,420	₩17,610	₩16,690	₩16,800	-3.56%	10.7만
2026.05.22	₩15,800	₩17,370	₩15,800	₩17,190	+8.80%	12.6만
2026.05.21	₩15,900	₩16,150	₩15,510	₩15,600	-1.89%	10.6만
2026.05.20	₩15,850	₩15,860	₩15,090	₩15,600	-1.58%	7.3만
2026.05.19	₩15,890	₩16,350	₩15,370	₩15,860	-0.19%	9.1만
2026.05.18	₩16,300	₩16,530	₩15,090	₩15,700	-3.68%	12.1만
2026.05.15	₩17,850	₩17,890	₩16,440	₩16,750	-6.16%	10.3만
2026.05.14	₩17,230	₩17,980	₩17,100	₩17,740	+2.96%	8.9만
2026.05.13	₩17,370	₩17,730	₩16,800	₩17,310	-0.35%	8.2만
2026.05.12	₩17,070	₩18,050	₩16,470	₩17,250	+1.05%	17.4만
2026.05.11	₩18,450	₩18,450	₩17,080	₩17,150	-7.05%	21.8만
2026.05.08	₩19,120	₩19,220	₩18,240	₩18,460	-3.45%	20.1만
2026.05.07	₩19,570	₩19,920	₩18,780	₩19,050	-2.66%	17.8만
2026.05.06	₩20,100	₩20,300	₩18,970	₩19,130	-4.83%	24.2만
2026.05.04	₩22,600	₩22,900	₩20,175	₩20,400	-9.73%	54.8만
2026.04.30	₩19,090	₩19,090	₩18,210	₩18,340	-3.93%	8.9만
2026.04.29	₩19,350	₩19,420	₩18,880	₩19,010	-1.76%	4.2만
2026.04.28	₩19,440	₩19,590	₩18,900	₩19,100	-1.75%	8.9만
2026.04.27	₩19,490	₩19,830	₩19,400	₩19,700	+1.08%	7.5만
2026.04.24	₩18,650	₩19,440	₩18,500	₩19,270	+3.32%	8만
2026.04.23	₩18,700	₩18,890	₩18,250	₩18,800	+0.53%	9.1만
2026.04.22	₩18,810	₩18,810	₩18,300	₩18,520	-1.54%	9.1만
2026.04.21	₩19,490	₩19,500	₩18,840	₩18,930	-2.87%	10.1만
2026.04.20	₩19,320	₩19,430	₩18,980	₩19,280	-0.21%	5만
2026.04.17	₩19,540	₩19,550	₩18,910	₩19,290	-1.28%	6.1만
2026.04.16	₩19,700	₩19,790	₩19,050	₩19,270	-2.18%	10.6만
2026.04.15	₩19,110	₩19,790	₩19,110	₩19,400	+1.52%	8.5만
2026.04.14	₩18,770	₩19,020	₩18,700	₩18,820	+0.27%	4.8만
2026.04.13	₩18,540	₩18,580	₩18,140	₩18,490	-0.27%	3.7만
2026.04.10	₩18,640	₩18,880	₩18,100	₩18,760	+0.64%	6.7만
2026.04.09	₩19,190	₩19,190	₩18,440	₩18,590	-3.13%	6.8만
2026.04.08	₩18,740	₩19,130	₩18,660	₩19,130	+2.08%	10.1만
2026.04.07	₩18,570	₩18,890	₩18,230	₩18,230	-1.83%	5.9만
2026.04.06	₩18,650	₩18,710	₩18,080	₩18,210	-2.36%	12.2만
2026.04.03	₩18,840	₩18,960	₩18,280	₩18,540	-1.59%	7.3만
2026.04.02	₩20,100	₩20,300	₩18,280	₩18,520	-7.86%	13.2만
2026.04.01	₩19,350	₩20,050	₩19,010	₩20,050	+3.62%	5.5만
2026.03.31	₩19,030	₩19,280	₩18,510	₩18,620	-2.15%	7.9만
2026.03.30	₩19,180	₩19,470	₩18,810	₩19,030	-0.78%	6.2만
2026.03.27	₩20,250	₩20,500	₩19,550	₩19,900	-1.73%	10.6만
2026.03.26	₩21,000	₩22,300	₩20,350	₩20,550	-2.14%	21.6만
2026.03.25	₩20,600	₩20,950	₩20,350	₩20,550	-0.24%	5.6만
2026.03.24	₩20,150	₩20,450	₩19,800	₩20,300	+0.74%	9.5만
2026.03.23	₩20,800	₩20,800	₩19,500	₩19,530	-6.11%	11.8만
2026.03.20	₩21,300	₩21,600	₩20,800	₩21,100	-0.94%	7.9만
2026.03.19	₩21,100	₩21,400	₩20,900	₩21,000	-0.47%	7.4만
2026.03.18	₩22,250	₩22,300	₩21,550	₩21,600	-2.92%	10.1만
2026.03.17	₩22,550	₩22,550	₩21,000	₩21,900	-2.88%	21.9만
2026.03.16	₩23,250	₩23,300	₩21,050	₩21,900	-5.81%	25.9만
2026.03.13	₩19,590	₩22,100	₩19,210	₩21,800	+11.28%	24.8만
2026.03.12	₩20,200	₩20,400	₩19,590	₩19,890	-1.53%	9.2만
2026.03.11	₩19,930	₩21,000	₩19,760	₩20,300	+1.86%	17.6만
2026.03.10	₩19,920	₩20,050	₩19,260	₩19,620	-1.51%	12.9만
2026.03.09	₩18,900	₩19,080	₩18,310	₩19,080	+0.95%	13.4만
2026.03.06	₩19,710	₩20,650	₩19,500	₩20,050	+1.73%	10.9만
2026.03.05	₩19,450	₩20,700	₩19,310	₩20,200	+3.86%	22.7만
2026.03.04	₩19,960	₩20,600	₩18,010	₩18,500	-7.31%	40.8만
2026.03.03	₩22,550	₩23,450	₩21,950	₩22,050	-2.22%	27.1만
2026.02.27	₩23,450	₩23,550	₩22,800	₩23,300	-0.64%	13.4만
2026.02.26	₩23,950	₩23,950	₩23,000	₩23,200	-3.13%	16.5만
2026.02.25	₩24,850	₩24,900	₩23,650	₩23,950	-3.62%	18.7만
2026.02.24	₩25,250	₩25,250	₩24,100	₩24,450	-3.17%	16.8만
2026.02.23	₩23,650	₩24,550	₩23,400	₩24,000	+1.48%	25만
2026.02.20	₩23,600	₩23,750	₩23,000	₩23,600	0.00%	15.9만
2026.02.19	₩22,850	₩24,050	₩22,500	₩23,650	+3.50%	24.1만
2026.02.13	₩23,100	₩23,400	₩22,550	₩23,100	0.00%	11.6만
2026.02.12	₩23,750	₩23,950	₩23,250	₩23,350	-1.68%	11만
2026.02.11	₩23,900	₩24,000	₩23,450	₩23,550	-1.46%	13.5만
2026.02.10	₩23,250	₩23,950	₩22,950	₩23,400	+0.65%	16.5만
2026.02.09	₩23,050	₩23,700	₩22,800	₩23,100	+0.22%	12.7만
2026.02.06	₩22,750	₩23,150	₩21,750	₩22,450	-1.32%	25.3만
2026.02.05	₩24,350	₩24,850	₩23,100	₩23,700	-2.67%	19.8만
2026.02.04	₩24,650	₩25,000	₩23,550	₩23,800	-3.45%	25.4만
2026.02.03	₩24,450	₩25,450	₩24,000	₩25,000	+2.25%	17만
2026.02.02	₩24,050	₩26,400	₩23,800	₩24,000	-0.21%	26.3만
2026.01.30	₩25,450	₩25,500	₩24,650	₩24,850	-2.36%	22.5만
2026.01.29	₩25,750	₩26,350	₩25,050	₩25,750	0.00%	22.6만
2026.01.28	₩25,400	₩26,450	₩25,250	₩25,850	+1.77%	28.1만
2026.01.27	₩25,200	₩25,950	₩25,050	₩25,400	+0.79%	20.7만
2026.01.26	₩24,150	₩25,900	₩24,000	₩25,650	+6.21%	35.9만
2026.01.23	₩23,250	₩24,500	₩22,950	₩24,450	+5.16%	27.9만
2026.01.22	₩23,750	₩23,750	₩22,550	₩23,250	-2.11%	21만
2026.01.21	₩23,850	₩24,000	₩22,450	₩23,050	-3.35%	49.3만
2026.01.20	₩24,750	₩25,700	₩24,250	₩24,450	-1.21%	35.8만
2026.01.19	₩24,750	₩25,100	₩24,150	₩24,550	-0.81%	16.1만
2026.01.16	₩24,800	₩25,250	₩23,550	₩24,700	-0.40%	34만
2026.01.15	₩24,950	₩25,000	₩24,000	₩24,700	-1.00%	37만
2026.01.14	₩26,950	₩26,950	₩25,050	₩25,350	-5.94%	49.4만
2026.01.13	₩27,800	₩28,050	₩26,400	₩26,600	-4.32%	34.7만
2026.01.12	₩28,200	₩28,350	₩27,200	₩27,800	-1.42%	26.1만
2026.01.09	₩28,500	₩28,800	₩27,950	₩28,700	+0.70%	17.2만
2026.01.08	₩29,200	₩29,600	₩27,950	₩28,400	-2.74%	24.2만
2026.01.07	₩29,350	₩29,500	₩28,450	₩28,800	-1.87%	29.9만
2026.01.06	₩29,350	₩29,700	₩28,400	₩29,000	-1.19%	30.8만
2026.01.05	₩28,600	₩29,800	₩27,400	₩29,250	+2.27%	34.1만
2026.01.02	₩30,950	₩31,150	₩28,950	₩29,200	-5.65%	53.7만
2025.12.30	₩31,100	₩32,400	₩30,400	₩30,850	-0.80%	57.4만
2025.12.29	₩29,300	₩31,200	₩29,100	₩31,100	+6.14%	87만
2025.12.26	₩29,150	₩30,000	₩28,550	₩28,800	-1.20%	48.6만
2025.12.24	₩29,700	₩29,900	₩28,900	₩29,100	-2.02%	49.3만
2025.12.23	₩30,250	₩30,750	₩29,500	₩29,500	-2.48%	44만
2025.12.22	₩31,100	₩31,200	₩29,350	₩30,150	-3.05%	68.4만
2025.12.19	₩30,450	₩31,800	₩30,250	₩30,800	+1.15%	67.2만
2025.12.18	₩30,750	₩31,850	₩30,050	₩30,350	-1.30%	78.8만
2025.12.17	₩31,150	₩32,000	₩29,850	₩31,150	0.00%	73.7만
2025.12.16	₩31,450	₩33,700	₩30,800	₩31,100	-1.11%	149.5만
2025.12.15	₩30,650	₩32,600	₩30,250	₩31,400	+2.45%	106만
2025.12.12	₩34,450	₩34,450	₩30,300	₩31,000	-10.01%	177.5만
2025.12.11	₩33,250	₩35,050	₩31,950	₩34,200	+2.86%	170.1만
2025.12.10	₩29,750	₩33,250	₩29,150	₩32,700	+9.92%	120.7만
2025.12.09	₩30,000	₩30,450	₩29,300	₩30,050	+0.17%	55.4만
2025.12.08	₩30,300	₩31,600	₩29,700	₩29,900	-1.32%	79.2만
2025.12.05	₩32,100	₩32,500	₩29,550	₩30,250	-5.76%	150.5만
2025.12.04	₩31,450	₩34,550	₩31,000	₩32,200	+2.38%	135.6만
2025.12.03	₩32,500	₩33,800	₩30,600	₩31,700	-2.46%	98.9만
2025.12.02	₩32,750	₩34,650	₩31,450	₩32,950	+0.61%	161.8만
2025.12.01	₩33,500	₩33,550	₩31,500	₩32,750	-2.24%	100.9만
2025.11.28	₩31,750	₩33,200	₩31,000	₩33,100	+4.25%	111.5만
2025.11.27	₩31,000	₩33,500	₩30,450	₩31,350	+1.13%	88.5만
2025.11.26	₩29,350	₩31,450	₩28,950	₩30,750	+4.77%	88.4만
2025.11.25	₩30,200	₩32,550	₩28,550	₩29,050	-3.81%	123.3만
2025.11.24	₩32,300	₩33,350	₩28,950	₩30,050	-6.97%	140만
2025.11.21	₩30,750	₩34,300	₩30,600	₩32,100	+4.39%	139.9만
2025.11.20	₩31,000	₩32,350	₩30,150	₩32,300	+4.19%	108.1만
2025.11.19	₩31,750	₩32,000	₩30,350	₩30,600	-3.62%	102만
2025.11.18	₩31,600	₩34,000	₩30,850	₩31,750	+0.47%	213.6만
2025.11.17	₩29,900	₩33,550	₩29,300	₩31,750	+6.19%	345.4만
2025.11.14	₩26,200	₩30,850	₩26,050	₩29,900	+14.12%	594.9만
2025.11.13	₩24,500	₩26,350	₩23,900	₩26,050	+6.33%	270.9만
2025.11.12	₩21,650	₩24,400	₩21,300	₩24,350	+12.47%	386.6만
2025.11.11	₩20,300	₩21,500	₩20,250	₩21,050	+3.69%	50.9만
2025.11.10	₩20,350	₩20,400	₩19,610	₩20,000	-1.72%	31.9만
2025.11.07	₩21,500	₩22,100	₩20,300	₩20,350	-5.35%	70.9만
2025.11.06	₩21,350	₩22,500	₩20,800	₩21,850	+2.34%	139.2만
2025.11.05	₩20,400	₩21,450	₩19,510	₩21,100	+3.43%	137.8만
2025.11.04	₩19,150	₩20,300	₩18,720	₩20,150	+5.22%	81.4만
2025.11.03	₩19,640	₩19,640	₩18,870	₩19,230	-2.09%	39.9만
2025.10.31	₩18,550	₩19,860	₩18,530	₩19,650	+5.93%	84.6만
2025.10.30	₩19,200	₩19,280	₩18,500	₩18,570	-3.28%	23.1만
2025.10.29	₩18,960	₩19,480	₩18,600	₩19,180	+1.16%	39만
2025.10.28	₩19,100	₩19,190	₩18,630	₩18,820	-1.47%	27.9만
2025.10.27	₩17,900	₩18,840	₩17,900	₩18,800	+5.03%	34.7만
2025.10.24	₩18,350	₩18,530	₩17,830	₩17,860	-2.67%	23.8만
2025.10.23	₩19,000	₩19,000	₩18,290	₩18,300	-3.68%	19.5만
2025.10.22	₩19,600	₩19,680	₩18,860	₩18,890	-3.62%	31.4만
2025.10.21	₩18,680	₩20,500	₩18,280	₩19,500	+4.39%	93.3만
2025.10.20	₩17,970	₩18,620	₩17,960	₩18,410	+2.45%	31만
2025.10.17	₩17,900	₩18,330	₩17,620	₩17,950	+0.28%	15.1만
2025.10.16	₩18,300	₩18,350	₩17,700	₩17,790	-2.79%	26.8만
2025.10.15	₩18,910	₩18,910	₩18,270	₩18,270	-3.38%	21.9만
2025.10.14	₩18,850	₩19,240	₩18,290	₩18,800	-0.27%	28.2만
2025.10.13	₩18,590	₩19,250	₩18,100	₩18,630	+0.22%	22.8만
2025.10.10	₩19,040	₩19,050	₩18,200	₩18,800	-1.26%	24.9만
2025.10.02	₩18,870	₩19,040	₩18,370	₩19,020	+0.79%	23.1만
2025.10.01	₩18,090	₩19,190	₩18,090	₩18,670	+3.21%	37.1만
2025.09.30	₩18,400	₩18,400	₩18,060	₩18,200	-1.09%	12.5만
2025.09.29	₩17,860	₩18,420	₩17,830	₩18,360	+2.80%	25.5만
2025.09.26	₩17,400	₩17,810	₩17,300	₩17,590	+1.09%	20.4만
2025.09.25	₩17,990	₩18,050	₩17,580	₩17,620	-2.06%	20.8만
2025.09.24	₩18,430	₩18,480	₩17,740	₩17,980	-2.44%	42.2만
2025.09.23	₩18,780	₩19,040	₩18,420	₩18,490	-1.54%	28.1만
2025.09.22	₩18,710	₩18,760	₩18,310	₩18,610	-0.53%	27.8만
2025.09.18	₩18,300	₩19,340	₩18,150	₩18,410	+0.60%	47.1만
2025.09.17	₩18,810	₩18,890	₩18,080	₩18,140	-3.56%	50.1만
2025.09.16	₩18,940	₩19,600	₩17,630	₩18,800	-0.74%	244.4만
2025.09.15	₩20,900	₩21,050	₩20,350	₩20,800	-0.48%	55.7만
2025.09.12	₩21,550	₩21,750	₩20,900	₩20,900	-3.02%	53.6만
2025.09.11	₩21,250	₩22,075	₩21,050	₩21,350	+0.47%	90.4만
2025.09.10	₩20,800	₩21,450	₩20,300	₩21,000	+0.96%	70.4만
2025.09.09	₩21,150	₩21,350	₩20,350	₩20,900	-1.18%	99.9만
2025.09.08	₩22,500	₩22,500	₩20,900	₩21,450	-4.67%	130.6만
2025.09.05	₩24,450	₩24,750	₩21,400	₩22,550	-7.77%	331.8만
2025.09.04	₩23,000	₩23,900	₩21,950	₩22,750	-1.09%	403.1만
2025.09.03	₩19,520	₩20,450	₩18,880	₩20,100	+2.97%	79.7만
2025.09.02	₩18,500	₩19,500	₩18,220	₩19,210	+3.84%	43.1만
2025.09.01	₩18,720	₩19,420	₩18,180	₩18,400	-1.71%	41.3만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.