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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,572 | ₩31,839 | ₩31,182 | ₩31,343 | -0.73% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩31,276 | ₩31,410 | ₩31,155 | ₩31,401 | +0.40% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩31,088 | ₩31,438 | ₩31,088 | ₩31,244 | +0.50% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩30,499 | ₩31,075 | ₩30,472 | ₩30,992 | +1.62% | 2만 |
| 2026.09.08–2026.09.11 | ₩30,873 | ₩31,048 | ₩30,566 | ₩30,819 | -0.17% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩30,733 | ₩30,847 | ₩30,530 | ₩30,833 | +0.32% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩31,155 | ₩31,490 | ₩31,052 | ₩31,059 | -0.31% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩32,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,415 |
| ₩31,497 |
| ₩31,606 |
| -2.29% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩32,214 | ₩32,469 | ₩32,160 | ₩32,264 | +0.15% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,008 | ₩32,268 | ₩30,995 | ₩32,262 | +4.04% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,909 | ₩30,686 | ₩29,588 | ₩30,686 | +2.60% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,311 | ₩30,552 | ₩29,976 | ₩29,990 | -1.06% | 3.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,861 | ₩30,981 | ₩30,057 | ₩30,177 | -2.21% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,356 | ₩31,557 | ₩31,115 | ₩31,212 | -0.46% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩30,841 | ₩31,493 | ₩30,700 | ₩31,289 | +1.46% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,646 | ₩30,700 | ₩30,278 | ₩30,660 | +0.04% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,499 | ₩30,812 | ₩30,266 | ₩30,812 | +1.03% | 3.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,539 | ₩30,566 | ₩29,829 | ₩30,110 | -1.40% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,807 | ₩31,289 | ₩30,418 | ₩30,499 | -1.00% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,607 | ₩31,155 | ₩30,607 | ₩31,004 | +1.30% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,459 | ₩30,646 | ₩30,258 | ₩30,560 | +0.33% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,593 | ₩30,981 | ₩30,284 | ₩30,429 | -0.53% | 5.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,231 | ₩30,673 | ₩30,007 | ₩30,461 | +0.76% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,532 | ₩30,619 | ₩29,976 | ₩30,234 | -0.98% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,539 | ₩30,633 | ₩30,177 | ₩30,629 | +0.29% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,258 | ₩30,807 | ₩30,221 | ₩30,766 | +1.68% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,521 | ₩30,325 | ₩29,306 | ₩30,231 | +2.41% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,025 | ₩29,581 | ₩28,998 | ₩29,490 | +1.60% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,186 | ₩29,681 | ₩29,078 | ₩29,092 | -0.32% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,829 | ₩30,083 | ₩29,527 | ₩29,534 | -0.99% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,736 | ₩30,097 | ₩29,688 | ₩29,711 | -0.09% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,996 | ₩30,150 | ₩29,641 | ₩29,698 | -1.00% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,097 | ₩30,177 | ₩28,714 | ₩30,153 | +0.19% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,990 | ₩30,258 | ₩29,990 | ₩30,104 | +0.38% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,727 | ₩30,753 | ₩30,164 | ₩30,298 | -1.40% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,289 | ₩31,289 | ₩30,633 | ₩30,713 | -1.84% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,650 | ₩31,718 | ₩31,356 | ₩31,437 | -0.67% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,464 | ₩31,705 | ₩31,330 | ₩31,611 | +0.47% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,093 | ₩32,093 | ₩31,517 | ₩31,564 | -1.65% | 2.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,423 | ₩32,241 | ₩31,410 | ₩32,073 | +2.07% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,981 | ₩31,316 | ₩30,968 | ₩31,209 | +0.74% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,112 | ₩33,206 | ₩31,102 | ₩31,105 | -6.06% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,884 | ₩33,179 | ₩32,884 | ₩33,001 | +0.35% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,098 | ₩33,105 | ₩32,747 | ₩32,986 | -0.34% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,165 | ₩33,366 | ₩33,045 | ₩33,206 | +0.12% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,761 | ₩33,072 | ₩32,761 | ₩33,005 | +0.74% | 8.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,871 | ₩33,072 | ₩32,790 | ₩32,845 | -0.08% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,434 | ₩33,460 | ₩32,877 | ₩32,926 | -1.52% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,795 | ₩33,889 | ₩32,978 | ₩33,165 | -1.86% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,460 | ₩33,870 | ₩33,380 | ₩33,817 | +1.07% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,273 | ₩33,393 | ₩33,125 | ₩33,172 | -0.30% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,073 | ₩33,219 | ₩32,758 | ₩33,040 | -0.10% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,206 | ₩33,206 | ₩32,782 | ₩32,782 | -1.28% | 900 |
|---|