시장 데이터를 불러오는 중
전체 종목
The Future Fund Long/Short ETF 과거 주가
The Future Fund Long/Short ETF · FFLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Future Fund Long/Short ETF · FFLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,359 | ₩31,436 | ₩31,359 | ₩31,372 | +0.04% | 4.7천 |
| 2026.10.08 | ₩31,520 | ₩31,520 | ₩31,211 | ₩31,318 | -0.64% | 4.8천 |
| 2026.10.07 | ₩31,546 | ₩31,654 | ₩31,520 | ₩31,654 | +0.34% | 2.6천 |
| 2026.10.06 | ₩31,815 | ₩31,868 | ₩31,761 | ₩31,791 | -0.08% | 8.6천 |
| 2026.10.05 | ₩31,601 | ₩31,681 | ₩31,601 | ₩31,601 | 0.00% | 3.7천 |
| 2026.10.02 | ₩31,439 | ₩31,439 | ₩31,430 | ₩31,430 | -0.03% | 1.1천 |
| 2026.10.01 | ₩31,345 | ₩31,345 | ₩31,292 | ₩31,332 | -0.04% | 3.6천 |
| 2026.09.30 | ₩31,359 | ₩31,412 | ₩31,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,336 |
| -0.07% |
| 1.5천 |
| 2026.09.29 | ₩31,345 | ₩31,403 | ₩31,345 | ₩31,367 | +0.07% | 2.2천 |
|---|
| 2026.09.28 | ₩31,305 | ₩31,305 | ₩31,184 | ₩31,225 | -0.26% | 4.1천 |
|---|
| 2026.09.25 | ₩31,412 | ₩31,412 | ₩31,238 | ₩31,273 | -0.44% | 7.2천 |
|---|
| 2026.09.24 | ₩31,251 | ₩31,439 | ₩31,251 | ₩31,439 | +0.60% | 1.7만 |
|---|
| 2026.09.23 | ₩31,144 | ₩31,211 | ₩31,127 | ₩31,127 | -0.06% | 5.3천 |
|---|
| 2026.09.22 | ₩31,372 | ₩31,467 | ₩31,318 | ₩31,399 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩31,117 | ₩31,399 | ₩31,117 | ₩31,359 | +0.78% | 3.6천 |
|---|
| 2026.09.18 | ₩31,090 | ₩31,104 | ₩31,021 | ₩31,021 | -0.22% | 3.3천 |
|---|
| 2026.09.17 | ₩30,983 | ₩31,010 | ₩30,889 | ₩30,943 | -0.13% | 7.3천 |
|---|
| 2026.09.16 | ₩30,715 | ₩30,736 | ₩30,634 | ₩30,736 | +0.07% | 5.5천 |
|---|
| 2026.09.15 | ₩30,500 | ₩30,535 | ₩30,500 | ₩30,506 | +0.02% | 1.5천 |
|---|
| 2026.09.14 | ₩30,527 | ₩30,634 | ₩30,527 | ₩30,567 | +0.13% | 2.2천 |
|---|
| 2026.09.11 | ₩30,876 | ₩30,876 | ₩30,783 | ₩30,848 | -0.09% | 1.8천 |
|---|
| 2026.09.10 | ₩30,594 | ₩30,762 | ₩30,594 | ₩30,744 | +0.49% | 1.2천 |
|---|
| 2026.09.09 | ₩30,755 | ₩30,814 | ₩30,742 | ₩30,755 | 0.00% | 7.1천 |
|---|
| 2026.09.08 | ₩30,901 | ₩31,077 | ₩30,901 | ₩30,997 | +0.31% | 7.1천 |
|---|
| 2026.09.04 | ₩30,782 | ₩30,862 | ₩30,782 | ₩30,861 | +0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩30,608 | ₩30,755 | ₩30,608 | ₩30,755 | +0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩30,701 | ₩30,728 | ₩30,589 | ₩30,661 | -0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩30,782 | ₩30,782 | ₩30,558 | ₩30,648 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩30,762 | ₩30,876 | ₩30,742 | ₩30,856 | +0.31% | 7.6천 |
|---|
| 2026.08.28 | ₩31,385 | ₩31,385 | ₩31,081 | ₩31,088 | -0.95% | 7.1천 |
|---|
| 2026.08.27 | ₩31,305 | ₩31,412 | ₩31,245 | ₩31,412 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩31,506 | ₩31,520 | ₩31,399 | ₩31,499 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩31,372 | ₩31,372 | ₩31,359 | ₩31,365 | -0.02% | 4.6천 |
|---|
| 2026.08.24 | ₩31,184 | ₩31,278 | ₩31,184 | ₩31,246 | +0.20% | 2.7천 |
|---|
| 2026.08.21 | ₩31,526 | ₩31,654 | ₩31,526 | ₩31,635 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩31,842 | ₩31,842 | ₩31,560 | ₩31,640 | -0.63% | 4.6천 |
|---|
| 2026.08.19 | ₩31,909 | ₩31,962 | ₩31,895 | ₩31,895 | -0.04% | 4.4천 |
|---|
| 2026.08.18 | ₩31,895 | ₩31,976 | ₩31,895 | ₩31,938 | +0.13% | 2.4천 |
|---|
| 2026.08.17 | ₩32,378 | ₩32,445 | ₩32,378 | ₩32,383 | +0.02% | 5천 |
|---|
| 2026.08.14 | ₩32,190 | ₩32,298 | ₩32,190 | ₩32,294 | +0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩32,324 | ₩32,324 | ₩32,230 | ₩32,243 | -0.25% | 4.4천 |
|---|
| 2026.08.12 | ₩32,418 | ₩32,432 | ₩32,332 | ₩32,332 | -0.26% | 3.4천 |
|---|
| 2026.08.11 | ₩32,378 | ₩32,432 | ₩32,311 | ₩32,426 | +0.15% | 3.9천 |
|---|
| 2026.08.10 | ₩32,244 | ₩32,499 | ₩32,244 | ₩32,330 | +0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩31,681 | ₩32,298 | ₩31,681 | ₩32,292 | +1.93% | 4.7천 |
|---|
| 2026.08.06 | ₩31,613 | ₩31,613 | ₩31,440 | ₩31,506 | -0.34% | 1.6천 |
|---|
| 2026.08.05 | ₩31,560 | ₩31,639 | ₩31,548 | ₩31,588 | +0.09% | 4.3천 |
|---|
| 2026.08.04 | ₩31,493 | ₩31,667 | ₩31,493 | ₩31,654 | +0.51% | 6.5천 |
|---|
| 2026.08.03 | ₩31,037 | ₩31,171 | ₩31,023 | ₩31,166 | +0.41% | 5.6천 |
|---|
| 2026.07.31 | ₩30,500 | ₩30,715 | ₩30,433 | ₩30,715 | +0.70% | 7.5천 |
|---|
| 2026.07.30 | ₩29,964 | ₩30,107 | ₩29,964 | ₩30,075 | +0.37% | 9.5천 |
|---|
| 2026.07.29 | ₩29,830 | ₩29,870 | ₩29,615 | ₩29,615 | -0.72% | 2.6천 |
|---|
| 2026.07.28 | ₩29,789 | ₩29,924 | ₩29,736 | ₩29,870 | +0.27% | 9.7천 |
|---|
| 2026.07.27 | ₩29,937 | ₩30,004 | ₩29,803 | ₩29,988 | +0.17% | 6천 |
|---|
| 2026.07.24 | ₩30,152 | ₩30,152 | ₩30,004 | ₩30,017 | -0.44% | 1.4만 |
|---|
| 2026.07.23 | ₩30,272 | ₩30,272 | ₩30,152 | ₩30,245 | -0.09% | 4.9천 |
|---|
| 2026.07.22 | ₩30,540 | ₩30,554 | ₩30,380 | ₩30,447 | -0.31% | 3천 |
|---|
| 2026.07.21 | ₩30,433 | ₩30,581 | ₩30,433 | ₩30,581 | +0.48% | 5.7천 |
|---|
| 2026.07.20 | ₩30,339 | ₩30,339 | ₩30,259 | ₩30,264 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩30,084 | ₩30,245 | ₩30,084 | ₩30,205 | +0.40% | 7.2천 |
|---|
| 2026.07.16 | ₩30,782 | ₩30,782 | ₩30,393 | ₩30,465 | -1.03% | 1.8만 |
|---|
| 2026.07.15 | ₩30,916 | ₩30,929 | ₩30,822 | ₩30,912 | -0.01% | 7.1천 |
|---|
| 2026.07.14 | ₩30,970 | ₩31,010 | ₩30,970 | ₩30,992 | +0.07% | 1.2천 |
|---|
| 2026.07.13 | ₩30,889 | ₩30,889 | ₩30,762 | ₩30,785 | -0.34% | 4천 |
|---|
| 2026.07.10 | ₩31,144 | ₩31,251 | ₩31,144 | ₩31,241 | +0.31% | 800 |
|---|
| 2026.07.09 | ₩31,318 | ₩31,318 | ₩31,265 | ₩31,282 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩31,318 | ₩31,345 | ₩31,278 | ₩31,278 | -0.13% | 2천 |
|---|
| 2026.07.07 | ₩31,292 | ₩31,292 | ₩31,258 | ₩31,258 | -0.11% | 400 |
|---|
| 2026.07.06 | ₩31,385 | ₩31,587 | ₩31,385 | ₩31,489 | +0.33% | 3.2천 |
|---|
| 2026.07.02 | ₩31,522 | ₩31,522 | ₩31,198 | ₩31,318 | -0.65% | 3.5천 |
|---|
| 2026.07.01 | ₩31,305 | ₩31,438 | ₩31,305 | ₩31,381 | +0.24% | 3.1천 |
|---|
| 2026.06.30 | ₩31,251 | ₩31,432 | ₩31,251 | ₩31,372 | +0.39% | 6.6천 |
|---|
| 2026.06.29 | ₩30,869 | ₩31,064 | ₩30,728 | ₩31,064 | +0.63% | 4.6천 |
|---|
| 2026.06.26 | ₩30,648 | ₩30,728 | ₩30,601 | ₩30,688 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩30,581 | ₩30,688 | ₩30,514 | ₩30,540 | -0.13% | 8천 |
|---|
| 2026.06.24 | ₩30,554 | ₩30,567 | ₩30,473 | ₩30,494 | -0.20% | 1.1만 |
|---|
| 2026.06.23 | ₩30,326 | ₩30,514 | ₩30,306 | ₩30,393 | +0.22% | 8.5천 |
|---|
| 2026.06.22 | ₩30,675 | ₩30,675 | ₩30,527 | ₩30,634 | -0.13% | 5.1천 |
|---|
| 2026.06.18 | ₩30,500 | ₩30,841 | ₩30,500 | ₩30,841 | +1.12% | 4.8천 |
|---|
| 2026.06.17 | ₩30,406 | ₩30,514 | ₩30,294 | ₩30,294 | -0.37% | 3.8천 |
|---|
| 2026.06.16 | ₩30,406 | ₩30,527 | ₩30,366 | ₩30,420 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩30,527 | ₩30,634 | ₩30,527 | ₩30,612 | +0.28% | 7.1천 |
|---|
| 2026.06.12 | ₩30,071 | ₩30,192 | ₩30,071 | ₩30,138 | +0.22% | 3.4천 |
|---|
| 2026.06.11 | ₩29,856 | ₩30,299 | ₩29,856 | ₩30,266 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩30,031 | ₩30,031 | ₩29,937 | ₩29,968 | -0.21% | 5.9천 |
|---|
| 2026.06.09 | ₩30,527 | ₩30,527 | ₩30,084 | ₩30,353 | -0.57% | 1.3만 |
|---|
| 2026.06.08 | ₩30,567 | ₩30,594 | ₩30,406 | ₩30,433 | -0.44% | 5.5천 |
|---|
| 2026.06.05 | ₩30,514 | ₩30,527 | ₩30,447 | ₩30,527 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩31,037 | ₩31,318 | ₩31,037 | ₩31,265 | +0.73% | 3.5천 |
|---|
| 2026.06.03 | ₩31,251 | ₩31,251 | ₩31,030 | ₩31,054 | -0.63% | 4.2천 |
|---|
| 2026.06.02 | ₩31,211 | ₩31,265 | ₩31,157 | ₩31,251 | +0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩30,836 | ₩31,164 | ₩30,836 | ₩31,045 | +0.68% | 5.9천 |
|---|
| 2026.05.29 | ₩30,916 | ₩31,062 | ₩30,916 | ₩31,033 | +0.38% | 3.1천 |
|---|
| 2026.05.28 | ₩30,916 | ₩31,184 | ₩30,916 | ₩31,119 | +0.66% | 5.8천 |
|---|
| 2026.05.27 | ₩30,675 | ₩30,809 | ₩30,675 | ₩30,809 | +0.44% | 4.2천 |
|---|
| 2026.05.26 | ₩30,636 | ₩30,728 | ₩30,636 | ₩30,697 | +0.20% | 7.3천 |
|---|
| 2026.05.22 | ₩30,608 | ₩30,675 | ₩30,487 | ₩30,589 | -0.06% | 9.9천 |
|---|
| 2026.05.21 | ₩30,406 | ₩30,554 | ₩30,406 | ₩30,549 | +0.47% | 6.5천 |
|---|
| 2026.05.20 | ₩30,380 | ₩30,527 | ₩30,380 | ₩30,475 | +0.31% | 5천 |
|---|
| 2026.05.19 | ₩30,353 | ₩30,406 | ₩30,299 | ₩30,353 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩30,487 | ₩30,487 | ₩30,286 | ₩30,401 | -0.28% | 6.8천 |
|---|
| 2026.05.15 | ₩30,621 | ₩30,621 | ₩30,420 | ₩30,457 | -0.53% | 1.1만 |
|---|
| 2026.05.14 | ₩30,983 | ₩30,983 | ₩30,903 | ₩30,963 | -0.06% | 6.4천 |
|---|
| 2026.05.13 | ₩30,567 | ₩31,010 | ₩30,567 | ₩30,927 | +1.18% | 7.7천 |
|---|
| 2026.05.12 | ₩30,460 | ₩30,608 | ₩30,312 | ₩30,514 | +0.18% | 1.8만 |
|---|
| 2026.05.11 | ₩30,621 | ₩30,675 | ₩30,554 | ₩30,621 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩30,500 | ₩30,567 | ₩30,473 | ₩30,490 | -0.04% | 1.5만 |
|---|
| 2026.05.07 | ₩30,581 | ₩30,581 | ₩30,447 | ₩30,472 | -0.36% | 5천 |
|---|
| 2026.05.06 | ₩30,581 | ₩30,701 | ₩30,554 | ₩30,668 | +0.29% | 3.4천 |
|---|
| 2026.05.05 | ₩30,044 | ₩30,125 | ₩30,035 | ₩30,035 | -0.03% | 4.7천 |
|---|
| 2026.05.04 | ₩30,259 | ₩30,259 | ₩30,152 | ₩30,184 | -0.25% | 900 |
|---|
| 2026.05.01 | ₩30,247 | ₩30,326 | ₩30,247 | ₩30,262 | +0.05% | 3.9천 |
|---|
| 2026.04.30 | ₩30,306 | ₩30,366 | ₩30,272 | ₩30,362 | +0.19% | 2.9천 |
|---|
| 2026.04.29 | ₩30,004 | ₩30,111 | ₩30,004 | ₩30,039 | +0.12% | 7.7천 |
|---|
| 2026.04.28 | ₩30,286 | ₩30,312 | ₩30,219 | ₩30,295 | +0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩30,561 | ₩30,648 | ₩30,500 | ₩30,500 | -0.20% | 4천 |
|---|
| 2026.04.24 | ₩30,339 | ₩30,661 | ₩30,339 | ₩30,657 | +1.05% | 1.1만 |
|---|
| 2026.04.23 | ₩30,468 | ₩30,468 | ₩30,205 | ₩30,300 | -0.55% | 5.7천 |
|---|
| 2026.04.22 | ₩30,408 | ₩30,487 | ₩30,408 | ₩30,437 | +0.10% | 2.7천 |
|---|
| 2026.04.21 | ₩30,561 | ₩30,561 | ₩30,282 | ₩30,282 | -0.91% | 6.7천 |
|---|
| 2026.04.20 | ₩30,567 | ₩30,634 | ₩30,540 | ₩30,608 | +0.13% | 3.3천 |
|---|
| 2026.04.17 | ₩30,836 | ₩30,836 | ₩30,728 | ₩30,794 | -0.13% | 3.9천 |
|---|
| 2026.04.16 | ₩30,608 | ₩30,608 | ₩30,567 | ₩30,582 | -0.08% | 4.2천 |
|---|
| 2026.04.15 | ₩30,554 | ₩30,675 | ₩30,554 | ₩30,675 | +0.40% | 2.7천 |
|---|
| 2026.04.14 | ₩30,447 | ₩30,488 | ₩30,420 | ₩30,488 | +0.14% | 2.7천 |
|---|
| 2026.04.13 | ₩30,286 | ₩30,286 | ₩30,249 | ₩30,278 | -0.03% | 4.8천 |
|---|
| 2026.04.10 | ₩30,326 | ₩30,353 | ₩30,259 | ₩30,259 | -0.22% | 8.4천 |
|---|
| 2026.04.09 | ₩30,058 | ₩30,205 | ₩30,024 | ₩30,204 | +0.49% | 4.4천 |
|---|
| 2026.04.08 | ₩29,964 | ₩30,083 | ₩29,964 | ₩30,083 | +0.40% | 3.8천 |
|---|
| 2026.04.07 | ₩29,347 | ₩29,494 | ₩29,333 | ₩29,474 | +0.43% | 7천 |
|---|
| 2026.04.06 | ₩29,548 | ₩29,575 | ₩29,508 | ₩29,521 | -0.09% | 7.5천 |
|---|
| 2026.04.02 | ₩29,508 | ₩29,548 | ₩29,454 | ₩29,517 | +0.03% | 8천 |
|---|
| 2026.04.01 | ₩29,608 | ₩29,608 | ₩29,548 | ₩29,575 | -0.11% | 4.5천 |
|---|
| 2026.03.31 | ₩29,333 | ₩29,427 | ₩29,333 | ₩29,379 | +0.16% | 6.7천 |
|---|
| 2026.03.30 | ₩29,052 | ₩29,065 | ₩29,025 | ₩29,065 | +0.05% | 4.5천 |
|---|
| 2026.03.27 | ₩29,179 | ₩29,179 | ₩29,105 | ₩29,119 | -0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩29,387 | ₩29,412 | ₩29,347 | ₩29,360 | -0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩29,695 | ₩29,709 | ₩29,628 | ₩29,682 | -0.05% | 9천 |
|---|
| 2026.03.24 | ₩29,555 | ₩29,602 | ₩29,521 | ₩29,569 | +0.05% | 6천 |
|---|
| 2026.03.23 | ₩29,213 | ₩29,655 | ₩29,213 | ₩29,602 | +1.33% | 7.2천 |
|---|
| 2026.03.20 | ₩29,615 | ₩29,615 | ₩29,555 | ₩29,561 | -0.18% | 3.7천 |
|---|
| 2026.03.19 | ₩29,870 | ₩30,111 | ₩29,763 | ₩30,111 | +0.81% | 3.6천 |
|---|
| 2026.03.18 | ₩29,964 | ₩30,031 | ₩29,924 | ₩29,977 | +0.04% | 8.3천 |
|---|
| 2026.03.17 | ₩29,964 | ₩30,058 | ₩29,964 | ₩30,004 | +0.13% | 9.1천 |
|---|
| 2026.03.16 | ₩29,856 | ₩29,937 | ₩29,856 | ₩29,891 | +0.12% | 4.3천 |
|---|
| 2026.03.13 | ₩29,722 | ₩29,776 | ₩29,716 | ₩29,738 | +0.05% | 4.5천 |
|---|
| 2026.03.12 | ₩29,870 | ₩29,977 | ₩29,870 | ₩29,918 | +0.16% | 9천 |
|---|
| 2026.03.11 | ₩30,038 | ₩30,058 | ₩29,977 | ₩30,031 | -0.02% | 4.5천 |
|---|
| 2026.03.10 | ₩30,111 | ₩30,125 | ₩30,071 | ₩30,080 | -0.10% | 5.8천 |
|---|
| 2026.03.09 | ₩29,764 | ₩29,856 | ₩29,764 | ₩29,832 | +0.23% | 3.2천 |
|---|
| 2026.03.06 | ₩29,763 | ₩29,763 | ₩29,709 | ₩29,725 | -0.13% | 6.6천 |
|---|
| 2026.03.05 | ₩29,803 | ₩29,803 | ₩29,669 | ₩29,763 | -0.14% | 3.3만 |
|---|
| 2026.03.04 | ₩29,977 | ₩30,004 | ₩29,911 | ₩29,949 | -0.09% | 3.8천 |
|---|
| 2026.03.03 | ₩30,044 | ₩30,044 | ₩29,977 | ₩29,980 | -0.21% | 2.7천 |
|---|
| 2026.03.02 | ₩30,024 | ₩30,178 | ₩29,977 | ₩30,118 | +0.31% | 2.8천 |
|---|
| 2026.02.27 | ₩30,205 | ₩30,205 | ₩30,165 | ₩30,181 | -0.08% | 3.2천 |
|---|
| 2026.02.26 | ₩29,856 | ₩29,991 | ₩29,856 | ₩29,949 | +0.31% | 9.3천 |
|---|
| 2026.02.25 | ₩30,071 | ₩30,098 | ₩30,017 | ₩30,084 | +0.04% | 6.5천 |
|---|
| 2026.02.24 | ₩30,138 | ₩30,152 | ₩30,111 | ₩30,152 | +0.04% | 3.1천 |
|---|
| 2026.02.23 | ₩30,125 | ₩30,178 | ₩28,741 | ₩30,169 | +0.15% | 3.8천 |
|---|
| 2026.02.20 | ₩30,245 | ₩30,245 | ₩30,098 | ₩30,131 | -0.38% | 2.5천 |
|---|
| 2026.02.19 | ₩30,058 | ₩30,058 | ₩30,017 | ₩30,046 | -0.04% | 2.5천 |
|---|
| 2026.02.18 | ₩30,219 | ₩30,244 | ₩30,152 | ₩30,244 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩30,017 | ₩30,286 | ₩30,017 | ₩30,232 | +0.71% | 7.6천 |
|---|
| 2026.02.13 | ₩30,312 | ₩30,380 | ₩30,272 | ₩30,326 | +0.04% | 6천 |
|---|
| 2026.02.12 | ₩30,406 | ₩30,406 | ₩30,192 | ₩30,326 | -0.26% | 1.2만 |
|---|
| 2026.02.11 | ₩30,232 | ₩30,312 | ₩30,219 | ₩30,312 | +0.27% | 1.8천 |
|---|
| 2026.02.10 | ₩30,782 | ₩30,782 | ₩30,715 | ₩30,715 | -0.22% | 3.3천 |
|---|
| 2026.02.09 | ₩30,755 | ₩30,769 | ₩30,648 | ₩30,769 | +0.04% | 1.2천 |
|---|
| 2026.02.06 | ₩30,701 | ₩30,742 | ₩30,661 | ₩30,742 | +0.13% | 5.6천 |
|---|
| 2026.02.05 | ₩30,970 | ₩30,970 | ₩30,724 | ₩30,743 | -0.73% | 4.2천 |
|---|
| 2026.02.04 | ₩31,077 | ₩31,157 | ₩31,077 | ₩31,157 | +0.26% | 1.1만 |
|---|
| 2026.02.03 | ₩31,064 | ₩31,064 | ₩30,849 | ₩30,997 | -0.22% | 7.8천 |
|---|
| 2026.02.02 | ₩31,318 | ₩31,318 | ₩31,241 | ₩31,265 | -0.17% | 6.1천 |
|---|
| 2026.01.30 | ₩31,439 | ₩31,493 | ₩31,385 | ₩31,466 | +0.09% | 6.8천 |
|---|
| 2026.01.29 | ₩31,439 | ₩31,546 | ₩31,426 | ₩31,546 | +0.34% | 4.4천 |
|---|
| 2026.01.28 | ₩31,587 | ₩31,587 | ₩31,466 | ₩31,520 | -0.21% | 6.1천 |
|---|
| 2026.01.27 | ₩31,627 | ₩31,627 | ₩31,439 | ₩31,466 | -0.51% | 6.5천 |
|---|
| 2026.01.26 | ₩31,679 | ₩31,748 | ₩31,679 | ₩31,734 | +0.17% | 1만 |
|---|
| 2026.01.23 | ₩31,734 | ₩31,734 | ₩31,593 | ₩31,640 | -0.30% | 5.4천 |
|---|
| 2026.01.22 | ₩31,654 | ₩31,694 | ₩31,564 | ₩31,694 | +0.13% | 3.4천 |
|---|
| 2026.01.21 | ₩31,466 | ₩31,587 | ₩31,426 | ₩31,506 | +0.13% | 6.9천 |
|---|
| 2026.01.20 | ₩31,493 | ₩31,493 | ₩31,359 | ₩31,412 | -0.26% | 1.7천 |
|---|
| 2026.01.16 | ₩31,573 | ₩31,654 | ₩31,546 | ₩31,593 | +0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩31,734 | ₩31,801 | ₩31,667 | ₩31,774 | +0.13% | 8천 |
|---|
| 2026.01.14 | ₩31,902 | ₩31,902 | ₩31,868 | ₩31,871 | -0.10% | 5.2천 |
|---|
| 2026.01.13 | ₩31,962 | ₩31,962 | ₩31,788 | ₩31,867 | -0.30% | 3.5천 |
|---|
| 2026.01.12 | ₩32,123 | ₩32,123 | ₩32,029 | ₩32,100 | -0.07% | 3.7천 |
|---|
| 2026.01.09 | ₩32,177 | ₩32,177 | ₩32,056 | ₩32,103 | -0.23% | 3.3천 |
|---|
| 2026.01.08 | ₩32,209 | ₩32,271 | ₩32,159 | ₩32,159 | -0.15% | 4.8천 |
|---|
| 2026.01.07 | ₩31,922 | ₩31,922 | ₩31,835 | ₩31,835 | -0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩31,640 | ₩31,640 | ₩31,548 | ₩31,600 | -0.13% | 1.3만 |
|---|
| 2026.01.05 | ₩31,453 | ₩31,560 | ₩31,439 | ₩31,466 | +0.04% | 3.8천 |
|---|
| 2026.01.02 | ₩31,171 | ₩31,345 | ₩31,171 | ₩31,238 | +0.22% | 1.6천 |
|---|
| 2025.12.31 | ₩31,120 | ₩31,157 | ₩31,077 | ₩31,137 | +0.06% | 5.6천 |
|---|
| 2025.12.30 | ₩31,117 | ₩31,131 | ₩31,023 | ₩31,131 | +0.04% | 8.5천 |
|---|
| 2025.12.29 | ₩31,010 | ₩31,090 | ₩30,997 | ₩31,047 | +0.12% | 5천 |
|---|
| 2025.12.26 | ₩31,184 | ₩31,184 | ₩31,131 | ₩31,133 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩33,143 | ₩33,143 | ₩33,116 | ₩33,116 | -0.08% | 1천 |
|---|
| 2025.12.23 | ₩33,089 | ₩33,236 | ₩33,035 | ₩33,156 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,143 | ₩33,169 | ₩33,049 | ₩33,096 | -0.14% | 2.7천 |
|---|
| 2025.12.19 | ₩33,062 | ₩33,089 | ₩32,982 | ₩33,031 | -0.09% | 4.4천 |
|---|
| 2025.12.18 | ₩33,049 | ₩33,049 | ₩33,030 | ₩33,030 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩33,156 | ₩33,210 | ₩33,062 | ₩33,075 | -0.24% | 6.3천 |
|---|
| 2025.12.16 | ₩33,008 | ₩33,089 | ₩32,955 | ₩33,026 | +0.05% | 3.3천 |
|---|
| 2025.12.15 | ₩32,915 | ₩33,035 | ₩32,915 | ₩32,980 | +0.20% | 6.7천 |
|---|
| 2025.12.12 | ₩33,062 | ₩33,136 | ₩32,968 | ₩33,016 | -0.14% | 4천 |
|---|
| 2025.12.11 | ₩32,945 | ₩32,945 | ₩32,778 | ₩32,778 | -0.51% | 4.5천 |
|---|
| 2025.12.10 | ₩32,941 | ₩33,035 | ₩32,941 | ₩33,008 | +0.20% | 5.8천 |
|---|
| 2025.12.09 | ₩32,928 | ₩33,049 | ₩32,928 | ₩32,980 | +0.16% | 5천 |
|---|
| 2025.12.08 | ₩33,129 | ₩33,129 | ₩33,102 | ₩33,105 | -0.07% | 2.1천 |
|---|
| 2025.12.05 | ₩33,250 | ₩33,344 | ₩33,236 | ₩33,236 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩33,344 | ₩33,357 | ₩33,263 | ₩33,263 | -0.24% | 700 |
|---|
| 2025.12.03 | ₩33,183 | ₩33,397 | ₩33,183 | ₩33,322 | +0.42% | 3.4천 |
|---|
| 2025.12.02 | ₩33,075 | ₩33,196 | ₩33,075 | ₩33,165 | +0.27% | 2.8천 |
|---|
| 2025.12.01 | ₩33,196 | ₩33,223 | ₩33,120 | ₩33,120 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩33,075 | ₩33,075 | ₩33,035 | ₩33,035 | -0.12% | 1.2천 |
|---|
| 2025.11.26 | ₩33,089 | ₩33,102 | ₩33,022 | ₩33,038 | -0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩32,988 | ₩33,049 | ₩32,988 | ₩33,049 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩32,791 | ₩32,955 | ₩32,791 | ₩32,951 | +0.49% | 3.1천 |
|---|
| 2025.11.21 | ₩32,941 | ₩32,968 | ₩32,876 | ₩32,876 | -0.20% | 6.4천 |
|---|
| 2025.11.20 | ₩32,941 | ₩32,941 | ₩32,821 | ₩32,905 | -0.11% | 4.4천 |
|---|
| 2025.11.19 | ₩33,022 | ₩33,101 | ₩32,968 | ₩33,018 | -0.01% | 6.2천 |
|---|
| 2025.11.18 | ₩32,861 | ₩33,062 | ₩32,861 | ₩32,999 | +0.42% | 6.7천 |
|---|
| 2025.11.17 | ₩32,901 | ₩33,102 | ₩32,888 | ₩32,917 | +0.05% | 3.5천 |
|---|
| 2025.11.14 | ₩32,941 | ₩32,982 | ₩32,908 | ₩32,956 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩33,156 | ₩33,183 | ₩33,075 | ₩33,149 | -0.02% | 1.3만 |
|---|
| 2025.11.12 | ₩33,306 | ₩33,357 | ₩33,181 | ₩33,181 | -0.37% | 2.5천 |
|---|
| 2025.11.11 | ₩33,397 | ₩33,491 | ₩33,344 | ₩33,371 | -0.08% | 2.3만 |
|---|
| 2025.11.10 | ₩33,464 | ₩33,464 | ₩33,224 | ₩33,357 | -0.32% | 5.1천 |
|---|
| 2025.11.07 | ₩33,424 | ₩33,424 | ₩33,008 | ₩33,196 | -0.68% | 7.8천 |
|---|
| 2025.11.06 | ₩33,532 | ₩33,532 | ₩33,265 | ₩33,277 | -0.76% | 5.6천 |
|---|
| 2025.11.05 | ₩33,325 | ₩33,325 | ₩33,122 | ₩33,122 | -0.61% | 7.8천 |
|---|
| 2025.11.04 | ₩33,666 | ₩33,666 | ₩33,558 | ₩33,578 | -0.26% | 3천 |
|---|
| 2025.11.03 | ₩33,827 | ₩33,920 | ₩33,786 | ₩33,809 | -0.05% | 5.7천 |
|---|
| 2025.10.31 | ₩33,840 | ₩33,902 | ₩33,760 | ₩33,848 | +0.02% | 9천 |
|---|
| 2025.10.30 | ₩33,679 | ₩33,760 | ₩33,652 | ₩33,668 | -0.03% | 2.9천 |
|---|
| 2025.10.29 | ₩33,679 | ₩33,733 | ₩33,666 | ₩33,733 | +0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,411 | ₩33,652 | ₩33,411 | ₩33,580 | +0.51% | 4천 |
|---|
| 2025.10.27 | ₩33,491 | ₩33,572 | ₩33,411 | ₩33,558 | +0.20% | 1.6만 |
|---|
| 2025.10.24 | ₩33,317 | ₩33,317 | ₩33,203 | ₩33,203 | -0.34% | 3.3천 |
|---|
| 2025.10.23 | ₩33,223 | ₩33,317 | ₩33,196 | ₩33,317 | +0.28% | 6.2천 |
|---|
| 2025.10.22 | ₩33,156 | ₩33,223 | ₩33,156 | ₩33,160 | +0.01% | 7.9천 |
|---|
| 2025.10.21 | ₩33,330 | ₩33,424 | ₩33,330 | ₩33,377 | +0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩33,303 | ₩33,357 | ₩33,283 | ₩33,283 | -0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,008 | ₩33,102 | ₩33,008 | ₩33,070 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩32,888 | ₩33,169 | ₩32,888 | ₩33,108 | +0.67% | 4.4천 |
|---|
| 2025.10.15 | ₩32,794 | ₩32,861 | ₩32,788 | ₩32,799 | +0.02% | 2.2천 |
|---|
| 2025.10.14 | ₩33,062 | ₩33,075 | ₩32,929 | ₩32,929 | -0.40% | 1.3천 |
|---|
| 2025.10.13 | ₩33,104 | ₩33,250 | ₩33,077 | ₩33,210 | +0.32% | 4.8천 |
|---|
| 2025.10.10 | ₩33,236 | ₩33,236 | ₩32,813 | ₩32,813 | -1.28% | 900 |
|---|