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 | ₩31,330 | ₩31,407 | ₩31,330 | ₩31,343 | +0.04% | 4.7천 |
| 2026.10.08 | ₩31,490 | ₩31,490 | ₩31,182 | ₩31,289 | -0.64% | 4.8천 |
| 2026.10.07 | ₩31,517 | ₩31,624 | ₩31,490 | ₩31,624 | +0.34% | 2.6천 |
| 2026.10.06 | ₩31,785 | ₩31,839 | ₩31,732 | ₩31,761 | -0.08% | 8.6천 |
| 2026.10.05 | ₩31,572 | ₩31,651 | ₩31,572 | ₩31,572 | 0.00% | 3.7천 |
| 2026.10.02 | ₩31,410 | ₩31,410 | ₩31,401 | ₩31,401 | -0.03% | 1.1천 |
| 2026.10.01 | ₩31,316 | ₩31,316 | ₩31,263 | ₩31,303 | -0.04% | 3.6천 |
| 2026.09.30 | ₩31,330 | ₩31,383 | ₩31,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,307 |
| -0.07% |
| 1.5천 |
| 2026.09.29 | ₩31,316 | ₩31,374 | ₩31,316 | ₩31,338 | +0.07% | 2.2천 |
|---|
| 2026.09.28 | ₩31,276 | ₩31,276 | ₩31,155 | ₩31,196 | -0.26% | 4.1천 |
|---|
| 2026.09.25 | ₩31,383 | ₩31,383 | ₩31,209 | ₩31,244 | -0.44% | 7.2천 |
|---|
| 2026.09.24 | ₩31,222 | ₩31,410 | ₩31,222 | ₩31,410 | +0.60% | 1.7만 |
|---|
| 2026.09.23 | ₩31,115 | ₩31,182 | ₩31,098 | ₩31,098 | -0.06% | 5.3천 |
|---|
| 2026.09.22 | ₩31,343 | ₩31,438 | ₩31,289 | ₩31,370 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩31,088 | ₩31,370 | ₩31,088 | ₩31,330 | +0.78% | 3.6천 |
|---|
| 2026.09.18 | ₩31,062 | ₩31,075 | ₩30,992 | ₩30,992 | -0.22% | 3.3천 |
|---|
| 2026.09.17 | ₩30,954 | ₩30,981 | ₩30,861 | ₩30,914 | -0.13% | 7.3천 |
|---|
| 2026.09.16 | ₩30,686 | ₩30,708 | ₩30,606 | ₩30,708 | +0.07% | 5.5천 |
|---|
| 2026.09.15 | ₩30,472 | ₩30,507 | ₩30,472 | ₩30,477 | +0.02% | 1.5천 |
|---|
| 2026.09.14 | ₩30,499 | ₩30,606 | ₩30,499 | ₩30,539 | +0.13% | 2.2천 |
|---|
| 2026.09.11 | ₩30,847 | ₩30,847 | ₩30,755 | ₩30,819 | -0.09% | 1.8천 |
|---|
| 2026.09.10 | ₩30,566 | ₩30,733 | ₩30,566 | ₩30,716 | +0.49% | 1.2천 |
|---|
| 2026.09.09 | ₩30,727 | ₩30,786 | ₩30,713 | ₩30,727 | 0.00% | 7.1천 |
|---|
| 2026.09.08 | ₩30,873 | ₩31,048 | ₩30,873 | ₩30,968 | +0.31% | 7.1천 |
|---|
| 2026.09.04 | ₩30,753 | ₩30,834 | ₩30,753 | ₩30,833 | +0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩30,579 | ₩30,727 | ₩30,579 | ₩30,727 | +0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩30,673 | ₩30,700 | ₩30,560 | ₩30,633 | -0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩30,753 | ₩30,753 | ₩30,530 | ₩30,619 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩30,733 | ₩30,847 | ₩30,713 | ₩30,827 | +0.31% | 7.6천 |
|---|
| 2026.08.28 | ₩31,356 | ₩31,356 | ₩31,052 | ₩31,059 | -0.95% | 7.1천 |
|---|
| 2026.08.27 | ₩31,276 | ₩31,383 | ₩31,216 | ₩31,383 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩31,477 | ₩31,490 | ₩31,370 | ₩31,470 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩31,343 | ₩31,343 | ₩31,330 | ₩31,336 | -0.02% | 4.6천 |
|---|
| 2026.08.24 | ₩31,155 | ₩31,249 | ₩31,155 | ₩31,217 | +0.20% | 2.7천 |
|---|
| 2026.08.21 | ₩31,497 | ₩31,624 | ₩31,497 | ₩31,606 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩31,812 | ₩31,812 | ₩31,531 | ₩31,611 | -0.63% | 4.6천 |
|---|
| 2026.08.19 | ₩31,879 | ₩31,933 | ₩31,866 | ₩31,866 | -0.04% | 4.4천 |
|---|
| 2026.08.18 | ₩31,866 | ₩31,946 | ₩31,866 | ₩31,909 | +0.13% | 2.4천 |
|---|
| 2026.08.17 | ₩32,348 | ₩32,415 | ₩32,348 | ₩32,353 | +0.02% | 5천 |
|---|
| 2026.08.14 | ₩32,160 | ₩32,268 | ₩32,160 | ₩32,264 | +0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩32,294 | ₩32,294 | ₩32,201 | ₩32,213 | -0.25% | 4.4천 |
|---|
| 2026.08.12 | ₩32,388 | ₩32,402 | ₩32,303 | ₩32,303 | -0.26% | 3.4천 |
|---|
| 2026.08.11 | ₩32,348 | ₩32,402 | ₩32,281 | ₩32,396 | +0.15% | 3.9천 |
|---|
| 2026.08.10 | ₩32,214 | ₩32,469 | ₩32,214 | ₩32,300 | +0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩31,651 | ₩32,268 | ₩31,651 | ₩32,262 | +1.93% | 4.7천 |
|---|
| 2026.08.06 | ₩31,584 | ₩31,584 | ₩31,411 | ₩31,477 | -0.34% | 1.6천 |
|---|
| 2026.08.05 | ₩31,531 | ₩31,610 | ₩31,519 | ₩31,559 | +0.09% | 4.3천 |
|---|
| 2026.08.04 | ₩31,464 | ₩31,638 | ₩31,464 | ₩31,624 | +0.51% | 6.5천 |
|---|
| 2026.08.03 | ₩31,008 | ₩31,142 | ₩30,995 | ₩31,137 | +0.41% | 5.6천 |
|---|
| 2026.07.31 | ₩30,472 | ₩30,686 | ₩30,405 | ₩30,686 | +0.70% | 7.5천 |
|---|
| 2026.07.30 | ₩29,936 | ₩30,079 | ₩29,936 | ₩30,047 | +0.37% | 9.5천 |
|---|
| 2026.07.29 | ₩29,802 | ₩29,842 | ₩29,588 | ₩29,588 | -0.72% | 2.6천 |
|---|
| 2026.07.28 | ₩29,762 | ₩29,896 | ₩29,708 | ₩29,842 | +0.27% | 9.7천 |
|---|
| 2026.07.27 | ₩29,909 | ₩29,976 | ₩29,775 | ₩29,960 | +0.17% | 6천 |
|---|
| 2026.07.24 | ₩30,124 | ₩30,124 | ₩29,976 | ₩29,990 | -0.44% | 1.4만 |
|---|
| 2026.07.23 | ₩30,244 | ₩30,244 | ₩30,124 | ₩30,217 | -0.09% | 4.9천 |
|---|
| 2026.07.22 | ₩30,512 | ₩30,526 | ₩30,351 | ₩30,418 | -0.31% | 3천 |
|---|
| 2026.07.21 | ₩30,405 | ₩30,552 | ₩30,405 | ₩30,552 | +0.48% | 5.7천 |
|---|
| 2026.07.20 | ₩30,311 | ₩30,311 | ₩30,231 | ₩30,236 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩30,057 | ₩30,217 | ₩30,057 | ₩30,177 | +0.40% | 7.2천 |
|---|
| 2026.07.16 | ₩30,753 | ₩30,753 | ₩30,365 | ₩30,437 | -1.03% | 1.8만 |
|---|
| 2026.07.15 | ₩30,887 | ₩30,901 | ₩30,794 | ₩30,883 | -0.01% | 7.1천 |
|---|
| 2026.07.14 | ₩30,941 | ₩30,981 | ₩30,941 | ₩30,964 | +0.07% | 1.2천 |
|---|
| 2026.07.13 | ₩30,861 | ₩30,861 | ₩30,733 | ₩30,756 | -0.34% | 4천 |
|---|
| 2026.07.10 | ₩31,115 | ₩31,222 | ₩31,115 | ₩31,212 | +0.31% | 800 |
|---|
| 2026.07.09 | ₩31,289 | ₩31,289 | ₩31,236 | ₩31,253 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩31,289 | ₩31,316 | ₩31,249 | ₩31,249 | -0.13% | 2천 |
|---|
| 2026.07.07 | ₩31,263 | ₩31,263 | ₩31,229 | ₩31,229 | -0.11% | 400 |
|---|
| 2026.07.06 | ₩31,356 | ₩31,557 | ₩31,356 | ₩31,460 | +0.33% | 3.2천 |
|---|
| 2026.07.02 | ₩31,493 | ₩31,493 | ₩31,169 | ₩31,289 | -0.65% | 3.5천 |
|---|
| 2026.07.01 | ₩31,276 | ₩31,409 | ₩31,276 | ₩31,352 | +0.24% | 3.1천 |
|---|
| 2026.06.30 | ₩31,222 | ₩31,403 | ₩31,222 | ₩31,343 | +0.39% | 6.6천 |
|---|
| 2026.06.29 | ₩30,841 | ₩31,035 | ₩30,700 | ₩31,035 | +0.63% | 4.6천 |
|---|
| 2026.06.26 | ₩30,619 | ₩30,700 | ₩30,573 | ₩30,660 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩30,552 | ₩30,660 | ₩30,485 | ₩30,512 | -0.13% | 8천 |
|---|
| 2026.06.24 | ₩30,526 | ₩30,539 | ₩30,445 | ₩30,465 | -0.20% | 1.1만 |
|---|
| 2026.06.23 | ₩30,298 | ₩30,485 | ₩30,278 | ₩30,365 | +0.22% | 8.5천 |
|---|
| 2026.06.22 | ₩30,646 | ₩30,646 | ₩30,499 | ₩30,606 | -0.13% | 5.1천 |
|---|
| 2026.06.18 | ₩30,472 | ₩30,812 | ₩30,472 | ₩30,812 | +1.12% | 4.8천 |
|---|
| 2026.06.17 | ₩30,378 | ₩30,485 | ₩30,266 | ₩30,266 | -0.37% | 3.8천 |
|---|
| 2026.06.16 | ₩30,378 | ₩30,499 | ₩30,338 | ₩30,392 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩30,499 | ₩30,606 | ₩30,499 | ₩30,583 | +0.28% | 7.1천 |
|---|
| 2026.06.12 | ₩30,043 | ₩30,164 | ₩30,043 | ₩30,110 | +0.22% | 3.4천 |
|---|
| 2026.06.11 | ₩29,829 | ₩30,271 | ₩29,829 | ₩30,238 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩30,003 | ₩30,003 | ₩29,909 | ₩29,940 | -0.21% | 5.9천 |
|---|
| 2026.06.09 | ₩30,499 | ₩30,499 | ₩30,057 | ₩30,325 | -0.57% | 1.3만 |
|---|
| 2026.06.08 | ₩30,539 | ₩30,566 | ₩30,378 | ₩30,405 | -0.44% | 5.5천 |
|---|
| 2026.06.05 | ₩30,485 | ₩30,499 | ₩30,418 | ₩30,499 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩31,008 | ₩31,289 | ₩31,008 | ₩31,236 | +0.73% | 3.5천 |
|---|
| 2026.06.03 | ₩31,222 | ₩31,222 | ₩31,001 | ₩31,025 | -0.63% | 4.2천 |
|---|
| 2026.06.02 | ₩31,182 | ₩31,236 | ₩31,129 | ₩31,222 | +0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩30,807 | ₩31,135 | ₩30,807 | ₩31,016 | +0.68% | 5.9천 |
|---|
| 2026.05.29 | ₩30,887 | ₩31,034 | ₩30,887 | ₩31,004 | +0.38% | 3.1천 |
|---|
| 2026.05.28 | ₩30,887 | ₩31,155 | ₩30,887 | ₩31,090 | +0.66% | 5.8천 |
|---|
| 2026.05.27 | ₩30,646 | ₩30,780 | ₩30,646 | ₩30,780 | +0.44% | 4.2천 |
|---|
| 2026.05.26 | ₩30,607 | ₩30,700 | ₩30,607 | ₩30,669 | +0.20% | 7.3천 |
|---|
| 2026.05.22 | ₩30,579 | ₩30,646 | ₩30,459 | ₩30,560 | -0.06% | 9.9천 |
|---|
| 2026.05.21 | ₩30,378 | ₩30,526 | ₩30,378 | ₩30,520 | +0.47% | 6.5천 |
|---|
| 2026.05.20 | ₩30,351 | ₩30,499 | ₩30,351 | ₩30,447 | +0.31% | 5천 |
|---|
| 2026.05.19 | ₩30,325 | ₩30,378 | ₩30,271 | ₩30,325 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩30,459 | ₩30,459 | ₩30,258 | ₩30,373 | -0.28% | 6.8천 |
|---|
| 2026.05.15 | ₩30,593 | ₩30,593 | ₩30,392 | ₩30,429 | -0.53% | 1.1만 |
|---|
| 2026.05.14 | ₩30,954 | ₩30,954 | ₩30,874 | ₩30,934 | -0.06% | 6.4천 |
|---|
| 2026.05.13 | ₩30,539 | ₩30,981 | ₩30,539 | ₩30,898 | +1.18% | 7.7천 |
|---|
| 2026.05.12 | ₩30,432 | ₩30,579 | ₩30,284 | ₩30,485 | +0.18% | 1.8만 |
|---|
| 2026.05.11 | ₩30,593 | ₩30,646 | ₩30,526 | ₩30,593 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩30,472 | ₩30,539 | ₩30,445 | ₩30,461 | -0.04% | 1.5만 |
|---|
| 2026.05.07 | ₩30,552 | ₩30,552 | ₩30,418 | ₩30,444 | -0.36% | 5천 |
|---|
| 2026.05.06 | ₩30,552 | ₩30,673 | ₩30,526 | ₩30,640 | +0.29% | 3.4천 |
|---|
| 2026.05.05 | ₩30,016 | ₩30,097 | ₩30,007 | ₩30,007 | -0.03% | 4.7천 |
|---|
| 2026.05.04 | ₩30,231 | ₩30,231 | ₩30,124 | ₩30,156 | -0.25% | 900 |
|---|
| 2026.05.01 | ₩30,219 | ₩30,298 | ₩30,219 | ₩30,234 | +0.05% | 3.9천 |
|---|
| 2026.04.30 | ₩30,278 | ₩30,338 | ₩30,244 | ₩30,334 | +0.19% | 2.9천 |
|---|
| 2026.04.29 | ₩29,976 | ₩30,083 | ₩29,976 | ₩30,011 | +0.12% | 7.7천 |
|---|
| 2026.04.28 | ₩30,258 | ₩30,284 | ₩30,191 | ₩30,267 | +0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩30,532 | ₩30,619 | ₩30,472 | ₩30,472 | -0.20% | 4천 |
|---|
| 2026.04.24 | ₩30,311 | ₩30,633 | ₩30,311 | ₩30,629 | +1.05% | 1.1만 |
|---|
| 2026.04.23 | ₩30,440 | ₩30,440 | ₩30,177 | ₩30,272 | -0.55% | 5.7천 |
|---|
| 2026.04.22 | ₩30,380 | ₩30,459 | ₩30,380 | ₩30,409 | +0.10% | 2.7천 |
|---|
| 2026.04.21 | ₩30,532 | ₩30,532 | ₩30,254 | ₩30,254 | -0.91% | 6.7천 |
|---|
| 2026.04.20 | ₩30,539 | ₩30,606 | ₩30,512 | ₩30,579 | +0.13% | 3.3천 |
|---|
| 2026.04.17 | ₩30,807 | ₩30,807 | ₩30,700 | ₩30,766 | -0.13% | 3.9천 |
|---|
| 2026.04.16 | ₩30,579 | ₩30,579 | ₩30,539 | ₩30,554 | -0.08% | 4.2천 |
|---|
| 2026.04.15 | ₩30,526 | ₩30,646 | ₩30,526 | ₩30,646 | +0.40% | 2.7천 |
|---|
| 2026.04.14 | ₩30,418 | ₩30,460 | ₩30,392 | ₩30,460 | +0.14% | 2.7천 |
|---|
| 2026.04.13 | ₩30,258 | ₩30,258 | ₩30,221 | ₩30,250 | -0.03% | 4.8천 |
|---|
| 2026.04.10 | ₩30,298 | ₩30,325 | ₩30,231 | ₩30,231 | -0.22% | 8.4천 |
|---|
| 2026.04.09 | ₩30,030 | ₩30,177 | ₩29,996 | ₩30,176 | +0.49% | 4.4천 |
|---|
| 2026.04.08 | ₩29,936 | ₩30,055 | ₩29,936 | ₩30,055 | +0.40% | 3.8천 |
|---|
| 2026.04.07 | ₩29,320 | ₩29,467 | ₩29,306 | ₩29,447 | +0.43% | 7천 |
|---|
| 2026.04.06 | ₩29,521 | ₩29,547 | ₩29,480 | ₩29,494 | -0.09% | 7.5천 |
|---|
| 2026.04.02 | ₩29,480 | ₩29,521 | ₩29,427 | ₩29,490 | +0.03% | 8천 |
|---|
| 2026.04.01 | ₩29,581 | ₩29,581 | ₩29,521 | ₩29,547 | -0.11% | 4.5천 |
|---|
| 2026.03.31 | ₩29,306 | ₩29,400 | ₩29,306 | ₩29,352 | +0.16% | 6.7천 |
|---|
| 2026.03.30 | ₩29,025 | ₩29,038 | ₩28,998 | ₩29,038 | +0.05% | 4.5천 |
|---|
| 2026.03.27 | ₩29,152 | ₩29,152 | ₩29,078 | ₩29,092 | -0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩29,360 | ₩29,385 | ₩29,320 | ₩29,333 | -0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩29,668 | ₩29,681 | ₩29,601 | ₩29,655 | -0.05% | 9천 |
|---|
| 2026.03.24 | ₩29,527 | ₩29,574 | ₩29,494 | ₩29,542 | +0.05% | 6천 |
|---|
| 2026.03.23 | ₩29,186 | ₩29,628 | ₩29,186 | ₩29,574 | +1.33% | 7.2천 |
|---|
| 2026.03.20 | ₩29,588 | ₩29,588 | ₩29,527 | ₩29,534 | -0.18% | 3.7천 |
|---|
| 2026.03.19 | ₩29,842 | ₩30,083 | ₩29,735 | ₩30,083 | +0.81% | 3.6천 |
|---|
| 2026.03.18 | ₩29,936 | ₩30,003 | ₩29,896 | ₩29,949 | +0.04% | 8.3천 |
|---|
| 2026.03.17 | ₩29,936 | ₩30,030 | ₩29,936 | ₩29,976 | +0.13% | 9.1천 |
|---|
| 2026.03.16 | ₩29,829 | ₩29,909 | ₩29,829 | ₩29,864 | +0.12% | 4.3천 |
|---|
| 2026.03.13 | ₩29,695 | ₩29,748 | ₩29,688 | ₩29,711 | +0.05% | 4.5천 |
|---|
| 2026.03.12 | ₩29,842 | ₩29,949 | ₩29,842 | ₩29,890 | +0.16% | 9천 |
|---|
| 2026.03.11 | ₩30,010 | ₩30,030 | ₩29,949 | ₩30,003 | -0.02% | 4.5천 |
|---|
| 2026.03.10 | ₩30,083 | ₩30,097 | ₩30,043 | ₩30,053 | -0.10% | 5.8천 |
|---|
| 2026.03.09 | ₩29,736 | ₩29,829 | ₩29,736 | ₩29,805 | +0.23% | 3.2천 |
|---|
| 2026.03.06 | ₩29,735 | ₩29,735 | ₩29,681 | ₩29,698 | -0.13% | 6.6천 |
|---|
| 2026.03.05 | ₩29,775 | ₩29,775 | ₩29,641 | ₩29,735 | -0.14% | 3.3만 |
|---|
| 2026.03.04 | ₩29,949 | ₩29,976 | ₩29,884 | ₩29,921 | -0.09% | 3.8천 |
|---|
| 2026.03.03 | ₩30,016 | ₩30,016 | ₩29,949 | ₩29,952 | -0.21% | 2.7천 |
|---|
| 2026.03.02 | ₩29,996 | ₩30,150 | ₩29,949 | ₩30,090 | +0.31% | 2.8천 |
|---|
| 2026.02.27 | ₩30,177 | ₩30,177 | ₩30,137 | ₩30,153 | -0.08% | 3.2천 |
|---|
| 2026.02.26 | ₩29,829 | ₩29,963 | ₩29,829 | ₩29,921 | +0.31% | 9.3천 |
|---|
| 2026.02.25 | ₩30,043 | ₩30,070 | ₩29,990 | ₩30,057 | +0.04% | 6.5천 |
|---|
| 2026.02.24 | ₩30,110 | ₩30,124 | ₩30,083 | ₩30,124 | +0.04% | 3.1천 |
|---|
| 2026.02.23 | ₩30,097 | ₩30,150 | ₩28,714 | ₩30,141 | +0.15% | 3.8천 |
|---|
| 2026.02.20 | ₩30,217 | ₩30,217 | ₩30,070 | ₩30,104 | -0.38% | 2.5천 |
|---|
| 2026.02.19 | ₩30,030 | ₩30,030 | ₩29,990 | ₩30,018 | -0.04% | 2.5천 |
|---|
| 2026.02.18 | ₩30,191 | ₩30,216 | ₩30,124 | ₩30,216 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩29,990 | ₩30,258 | ₩29,990 | ₩30,204 | +0.71% | 7.6천 |
|---|
| 2026.02.13 | ₩30,284 | ₩30,351 | ₩30,244 | ₩30,298 | +0.04% | 6천 |
|---|
| 2026.02.12 | ₩30,378 | ₩30,378 | ₩30,164 | ₩30,298 | -0.26% | 1.2만 |
|---|
| 2026.02.11 | ₩30,204 | ₩30,284 | ₩30,191 | ₩30,284 | +0.27% | 1.8천 |
|---|
| 2026.02.10 | ₩30,753 | ₩30,753 | ₩30,686 | ₩30,686 | -0.22% | 3.3천 |
|---|
| 2026.02.09 | ₩30,727 | ₩30,740 | ₩30,619 | ₩30,740 | +0.04% | 1.2천 |
|---|
| 2026.02.06 | ₩30,673 | ₩30,713 | ₩30,633 | ₩30,713 | +0.13% | 5.6천 |
|---|
| 2026.02.05 | ₩30,941 | ₩30,941 | ₩30,696 | ₩30,715 | -0.73% | 4.2천 |
|---|
| 2026.02.04 | ₩31,048 | ₩31,129 | ₩31,048 | ₩31,129 | +0.26% | 1.1만 |
|---|
| 2026.02.03 | ₩31,035 | ₩31,035 | ₩30,820 | ₩30,968 | -0.22% | 7.8천 |
|---|
| 2026.02.02 | ₩31,289 | ₩31,289 | ₩31,212 | ₩31,236 | -0.17% | 6.1천 |
|---|
| 2026.01.30 | ₩31,410 | ₩31,464 | ₩31,356 | ₩31,437 | +0.09% | 6.8천 |
|---|
| 2026.01.29 | ₩31,410 | ₩31,517 | ₩31,397 | ₩31,517 | +0.34% | 4.4천 |
|---|
| 2026.01.28 | ₩31,557 | ₩31,557 | ₩31,437 | ₩31,490 | -0.21% | 6.1천 |
|---|
| 2026.01.27 | ₩31,598 | ₩31,598 | ₩31,410 | ₩31,437 | -0.51% | 6.5천 |
|---|
| 2026.01.26 | ₩31,650 | ₩31,718 | ₩31,650 | ₩31,705 | +0.17% | 1만 |
|---|
| 2026.01.23 | ₩31,705 | ₩31,705 | ₩31,564 | ₩31,611 | -0.30% | 5.4천 |
|---|
| 2026.01.22 | ₩31,624 | ₩31,665 | ₩31,535 | ₩31,665 | +0.13% | 3.4천 |
|---|
| 2026.01.21 | ₩31,437 | ₩31,557 | ₩31,397 | ₩31,477 | +0.13% | 6.9천 |
|---|
| 2026.01.20 | ₩31,464 | ₩31,464 | ₩31,330 | ₩31,383 | -0.26% | 1.7천 |
|---|
| 2026.01.16 | ₩31,544 | ₩31,624 | ₩31,517 | ₩31,564 | +0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩31,705 | ₩31,772 | ₩31,638 | ₩31,745 | +0.13% | 8천 |
|---|
| 2026.01.14 | ₩31,872 | ₩31,872 | ₩31,839 | ₩31,842 | -0.10% | 5.2천 |
|---|
| 2026.01.13 | ₩31,933 | ₩31,933 | ₩31,758 | ₩31,838 | -0.30% | 3.5천 |
|---|
| 2026.01.12 | ₩32,093 | ₩32,093 | ₩32,000 | ₩32,071 | -0.07% | 3.7천 |
|---|
| 2026.01.09 | ₩32,147 | ₩32,147 | ₩32,026 | ₩32,073 | -0.23% | 3.3천 |
|---|
| 2026.01.08 | ₩32,179 | ₩32,241 | ₩32,130 | ₩32,130 | -0.15% | 4.8천 |
|---|
| 2026.01.07 | ₩31,892 | ₩31,892 | ₩31,805 | ₩31,805 | -0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩31,611 | ₩31,611 | ₩31,519 | ₩31,571 | -0.13% | 1.3만 |
|---|
| 2026.01.05 | ₩31,423 | ₩31,531 | ₩31,410 | ₩31,437 | +0.04% | 3.8천 |
|---|
| 2026.01.02 | ₩31,142 | ₩31,316 | ₩31,142 | ₩31,209 | +0.22% | 1.6천 |
|---|
| 2025.12.31 | ₩31,091 | ₩31,129 | ₩31,048 | ₩31,109 | +0.06% | 5.6천 |
|---|
| 2025.12.30 | ₩31,088 | ₩31,102 | ₩30,995 | ₩31,102 | +0.04% | 8.5천 |
|---|
| 2025.12.29 | ₩30,981 | ₩31,062 | ₩30,968 | ₩31,019 | +0.12% | 5천 |
|---|
| 2025.12.26 | ₩31,155 | ₩31,155 | ₩31,102 | ₩31,105 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩33,112 | ₩33,112 | ₩33,085 | ₩33,085 | -0.08% | 1천 |
|---|
| 2025.12.23 | ₩33,058 | ₩33,206 | ₩33,005 | ₩33,125 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,112 | ₩33,139 | ₩33,018 | ₩33,065 | -0.14% | 2.7천 |
|---|
| 2025.12.19 | ₩33,031 | ₩33,058 | ₩32,951 | ₩33,001 | -0.09% | 4.4천 |
|---|
| 2025.12.18 | ₩33,018 | ₩33,018 | ₩32,999 | ₩32,999 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩33,125 | ₩33,179 | ₩33,031 | ₩33,045 | -0.24% | 6.3천 |
|---|
| 2025.12.16 | ₩32,978 | ₩33,058 | ₩32,924 | ₩32,995 | +0.05% | 3.3천 |
|---|
| 2025.12.15 | ₩32,884 | ₩33,005 | ₩32,884 | ₩32,950 | +0.20% | 6.7천 |
|---|
| 2025.12.12 | ₩33,031 | ₩33,105 | ₩32,938 | ₩32,986 | -0.14% | 4천 |
|---|
| 2025.12.11 | ₩32,915 | ₩32,915 | ₩32,747 | ₩32,747 | -0.51% | 4.5천 |
|---|
| 2025.12.10 | ₩32,911 | ₩33,005 | ₩32,911 | ₩32,978 | +0.20% | 5.8천 |
|---|
| 2025.12.09 | ₩32,897 | ₩33,018 | ₩32,897 | ₩32,950 | +0.16% | 5천 |
|---|
| 2025.12.08 | ₩33,098 | ₩33,098 | ₩33,072 | ₩33,074 | -0.07% | 2.1천 |
|---|
| 2025.12.05 | ₩33,219 | ₩33,313 | ₩33,206 | ₩33,206 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩33,313 | ₩33,326 | ₩33,232 | ₩33,232 | -0.24% | 700 |
|---|
| 2025.12.03 | ₩33,152 | ₩33,366 | ₩33,152 | ₩33,291 | +0.42% | 3.4천 |
|---|
| 2025.12.02 | ₩33,045 | ₩33,165 | ₩33,045 | ₩33,135 | +0.27% | 2.8천 |
|---|
| 2025.12.01 | ₩33,165 | ₩33,192 | ₩33,089 | ₩33,089 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩33,045 | ₩33,045 | ₩33,005 | ₩33,005 | -0.12% | 1.2천 |
|---|
| 2025.11.26 | ₩33,058 | ₩33,072 | ₩32,991 | ₩33,007 | -0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩32,958 | ₩33,018 | ₩32,958 | ₩33,018 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩32,761 | ₩32,924 | ₩32,761 | ₩32,920 | +0.49% | 3.1천 |
|---|
| 2025.11.21 | ₩32,911 | ₩32,938 | ₩32,845 | ₩32,845 | -0.20% | 6.4천 |
|---|
| 2025.11.20 | ₩32,911 | ₩32,911 | ₩32,790 | ₩32,875 | -0.11% | 4.4천 |
|---|
| 2025.11.19 | ₩32,991 | ₩33,070 | ₩32,938 | ₩32,987 | -0.01% | 6.2천 |
|---|
| 2025.11.18 | ₩32,830 | ₩33,031 | ₩32,830 | ₩32,969 | +0.42% | 6.7천 |
|---|
| 2025.11.17 | ₩32,871 | ₩33,072 | ₩32,857 | ₩32,887 | +0.05% | 3.5천 |
|---|
| 2025.11.14 | ₩32,911 | ₩32,951 | ₩32,877 | ₩32,926 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩33,125 | ₩33,152 | ₩33,045 | ₩33,119 | -0.02% | 1.3만 |
|---|
| 2025.11.12 | ₩33,275 | ₩33,326 | ₩33,151 | ₩33,151 | -0.37% | 2.5천 |
|---|
| 2025.11.11 | ₩33,366 | ₩33,460 | ₩33,313 | ₩33,340 | -0.08% | 2.3만 |
|---|
| 2025.11.10 | ₩33,434 | ₩33,434 | ₩33,194 | ₩33,326 | -0.32% | 5.1천 |
|---|
| 2025.11.07 | ₩33,393 | ₩33,393 | ₩32,978 | ₩33,165 | -0.68% | 7.8천 |
|---|
| 2025.11.06 | ₩33,501 | ₩33,501 | ₩33,234 | ₩33,246 | -0.76% | 5.6천 |
|---|
| 2025.11.05 | ₩33,294 | ₩33,294 | ₩33,092 | ₩33,092 | -0.61% | 7.8천 |
|---|
| 2025.11.04 | ₩33,635 | ₩33,635 | ₩33,527 | ₩33,547 | -0.26% | 3천 |
|---|
| 2025.11.03 | ₩33,795 | ₩33,889 | ₩33,755 | ₩33,778 | -0.05% | 5.7천 |
|---|
| 2025.10.31 | ₩33,809 | ₩33,870 | ₩33,728 | ₩33,817 | +0.02% | 9천 |
|---|
| 2025.10.30 | ₩33,648 | ₩33,728 | ₩33,621 | ₩33,637 | -0.03% | 2.9천 |
|---|
| 2025.10.29 | ₩33,648 | ₩33,702 | ₩33,635 | ₩33,702 | +0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,380 | ₩33,621 | ₩33,380 | ₩33,549 | +0.51% | 4천 |
|---|
| 2025.10.27 | ₩33,460 | ₩33,541 | ₩33,380 | ₩33,527 | +0.20% | 1.6만 |
|---|
| 2025.10.24 | ₩33,286 | ₩33,286 | ₩33,172 | ₩33,172 | -0.34% | 3.3천 |
|---|
| 2025.10.23 | ₩33,192 | ₩33,286 | ₩33,165 | ₩33,286 | +0.28% | 6.2천 |
|---|
| 2025.10.22 | ₩33,125 | ₩33,192 | ₩33,125 | ₩33,129 | +0.01% | 7.9천 |
|---|
| 2025.10.21 | ₩33,299 | ₩33,393 | ₩33,299 | ₩33,346 | +0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩33,273 | ₩33,326 | ₩33,253 | ₩33,253 | -0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩32,978 | ₩33,072 | ₩32,978 | ₩33,040 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩32,857 | ₩33,139 | ₩32,857 | ₩33,077 | +0.67% | 4.4천 |
|---|
| 2025.10.15 | ₩32,763 | ₩32,830 | ₩32,758 | ₩32,769 | +0.02% | 2.2천 |
|---|
| 2025.10.14 | ₩33,031 | ₩33,045 | ₩32,899 | ₩32,899 | -0.40% | 1.3천 |
|---|
| 2025.10.13 | ₩33,073 | ₩33,219 | ₩33,046 | ₩33,179 | +0.32% | 4.8천 |
|---|
| 2025.10.10 | ₩33,206 | ₩33,206 | ₩32,782 | ₩32,782 | -1.28% | 900 |
|---|