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 | ₩31,352 | ₩31,430 | ₩31,352 | ₩31,366 | +0.04% | 4.7천 |
| 2026.10.08 | ₩31,513 | ₩31,513 | ₩31,205 | ₩31,312 | -0.64% | 4.8천 |
| 2026.10.07 | ₩31,540 | ₩31,647 | ₩31,513 | ₩31,647 | +0.34% | 2.6천 |
| 2026.10.06 | ₩31,808 | ₩31,862 | ₩31,755 | ₩31,784 | -0.08% | 8.6천 |
| 2026.10.05 | ₩31,595 | ₩31,674 | ₩31,595 | ₩31,595 | 0.00% | 3.7천 |
| 2026.10.02 | ₩31,433 | ₩31,433 | ₩31,423 | ₩31,423 | -0.03% | 1.1천 |
| 2026.10.01 | ₩31,339 | ₩31,339 | ₩31,285 | ₩31,326 | -0.04% | 3.6천 |
| 2026.09.30 | ₩31,352 | ₩31,406 | ₩31,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,330 |
| -0.07% |
| 1.5천 |
| 2026.09.29 | ₩31,339 | ₩31,397 | ₩31,339 | ₩31,360 | +0.07% | 2.2천 |
|---|
| 2026.09.28 | ₩31,299 | ₩31,299 | ₩31,178 | ₩31,218 | -0.26% | 4.1천 |
|---|
| 2026.09.25 | ₩31,406 | ₩31,406 | ₩31,232 | ₩31,267 | -0.44% | 7.2천 |
|---|
| 2026.09.24 | ₩31,245 | ₩31,433 | ₩31,245 | ₩31,433 | +0.60% | 1.7만 |
|---|
| 2026.09.23 | ₩31,138 | ₩31,205 | ₩31,120 | ₩31,120 | -0.06% | 5.3천 |
|---|
| 2026.09.22 | ₩31,366 | ₩31,461 | ₩31,312 | ₩31,393 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩31,111 | ₩31,393 | ₩31,111 | ₩31,352 | +0.78% | 3.6천 |
|---|
| 2026.09.18 | ₩31,084 | ₩31,098 | ₩31,014 | ₩31,014 | -0.22% | 3.3천 |
|---|
| 2026.09.17 | ₩30,977 | ₩31,004 | ₩30,883 | ₩30,937 | -0.13% | 7.3천 |
|---|
| 2026.09.16 | ₩30,709 | ₩30,730 | ₩30,628 | ₩30,730 | +0.07% | 5.5천 |
|---|
| 2026.09.15 | ₩30,494 | ₩30,529 | ₩30,494 | ₩30,499 | +0.02% | 1.5천 |
|---|
| 2026.09.14 | ₩30,521 | ₩30,628 | ₩30,521 | ₩30,561 | +0.13% | 2.2천 |
|---|
| 2026.09.11 | ₩30,870 | ₩30,870 | ₩30,777 | ₩30,841 | -0.09% | 1.8천 |
|---|
| 2026.09.10 | ₩30,588 | ₩30,756 | ₩30,588 | ₩30,738 | +0.49% | 1.2천 |
|---|
| 2026.09.09 | ₩30,749 | ₩30,808 | ₩30,735 | ₩30,749 | 0.00% | 7.1천 |
|---|
| 2026.09.08 | ₩30,895 | ₩31,071 | ₩30,895 | ₩30,990 | +0.31% | 7.1천 |
|---|
| 2026.09.04 | ₩30,776 | ₩30,856 | ₩30,776 | ₩30,855 | +0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩30,601 | ₩30,749 | ₩30,601 | ₩30,749 | +0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩30,695 | ₩30,722 | ₩30,583 | ₩30,655 | -0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩30,776 | ₩30,776 | ₩30,552 | ₩30,642 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩30,756 | ₩30,870 | ₩30,735 | ₩30,849 | +0.31% | 7.6천 |
|---|
| 2026.08.28 | ₩31,379 | ₩31,379 | ₩31,075 | ₩31,081 | -0.95% | 7.1천 |
|---|
| 2026.08.27 | ₩31,299 | ₩31,406 | ₩31,238 | ₩31,406 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩31,500 | ₩31,513 | ₩31,393 | ₩31,493 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩31,366 | ₩31,366 | ₩31,352 | ₩31,359 | -0.02% | 4.6천 |
|---|
| 2026.08.24 | ₩31,178 | ₩31,272 | ₩31,178 | ₩31,240 | +0.20% | 2.7천 |
|---|
| 2026.08.21 | ₩31,520 | ₩31,647 | ₩31,520 | ₩31,629 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩31,835 | ₩31,835 | ₩31,553 | ₩31,634 | -0.63% | 4.6천 |
|---|
| 2026.08.19 | ₩31,902 | ₩31,956 | ₩31,889 | ₩31,889 | -0.04% | 4.4천 |
|---|
| 2026.08.18 | ₩31,889 | ₩31,969 | ₩31,889 | ₩31,932 | +0.13% | 2.4천 |
|---|
| 2026.08.17 | ₩32,371 | ₩32,439 | ₩32,371 | ₩32,377 | +0.02% | 5천 |
|---|
| 2026.08.14 | ₩32,184 | ₩32,291 | ₩32,184 | ₩32,287 | +0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩32,318 | ₩32,318 | ₩32,224 | ₩32,236 | -0.25% | 4.4천 |
|---|
| 2026.08.12 | ₩32,412 | ₩32,425 | ₩32,326 | ₩32,326 | -0.26% | 3.4천 |
|---|
| 2026.08.11 | ₩32,371 | ₩32,425 | ₩32,304 | ₩32,420 | +0.15% | 3.9천 |
|---|
| 2026.08.10 | ₩32,237 | ₩32,492 | ₩32,237 | ₩32,323 | +0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩31,674 | ₩32,291 | ₩31,674 | ₩32,286 | +1.93% | 4.7천 |
|---|
| 2026.08.06 | ₩31,607 | ₩31,607 | ₩31,434 | ₩31,500 | -0.34% | 1.6천 |
|---|
| 2026.08.05 | ₩31,553 | ₩31,633 | ₩31,541 | ₩31,582 | +0.09% | 4.3천 |
|---|
| 2026.08.04 | ₩31,486 | ₩31,661 | ₩31,486 | ₩31,647 | +0.51% | 6.5천 |
|---|
| 2026.08.03 | ₩31,031 | ₩31,165 | ₩31,017 | ₩31,159 | +0.41% | 5.6천 |
|---|
| 2026.07.31 | ₩30,494 | ₩30,709 | ₩30,427 | ₩30,709 | +0.70% | 7.5천 |
|---|
| 2026.07.30 | ₩29,958 | ₩30,101 | ₩29,958 | ₩30,069 | +0.37% | 9.5천 |
|---|
| 2026.07.29 | ₩29,824 | ₩29,864 | ₩29,609 | ₩29,609 | -0.72% | 2.6천 |
|---|
| 2026.07.28 | ₩29,783 | ₩29,917 | ₩29,730 | ₩29,864 | +0.27% | 9.7천 |
|---|
| 2026.07.27 | ₩29,931 | ₩29,998 | ₩29,797 | ₩29,982 | +0.17% | 6천 |
|---|
| 2026.07.24 | ₩30,145 | ₩30,145 | ₩29,998 | ₩30,011 | -0.44% | 1.4만 |
|---|
| 2026.07.23 | ₩30,266 | ₩30,266 | ₩30,145 | ₩30,239 | -0.09% | 4.9천 |
|---|
| 2026.07.22 | ₩30,534 | ₩30,548 | ₩30,373 | ₩30,440 | -0.31% | 3천 |
|---|
| 2026.07.21 | ₩30,427 | ₩30,575 | ₩30,427 | ₩30,575 | +0.48% | 5.7천 |
|---|
| 2026.07.20 | ₩30,333 | ₩30,333 | ₩30,253 | ₩30,258 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩30,078 | ₩30,239 | ₩30,078 | ₩30,199 | +0.40% | 7.2천 |
|---|
| 2026.07.16 | ₩30,776 | ₩30,776 | ₩30,387 | ₩30,459 | -1.03% | 1.8만 |
|---|
| 2026.07.15 | ₩30,910 | ₩30,923 | ₩30,816 | ₩30,906 | -0.01% | 7.1천 |
|---|
| 2026.07.14 | ₩30,963 | ₩31,004 | ₩30,963 | ₩30,986 | +0.07% | 1.2천 |
|---|
| 2026.07.13 | ₩30,883 | ₩30,883 | ₩30,756 | ₩30,778 | -0.34% | 4천 |
|---|
| 2026.07.10 | ₩31,138 | ₩31,245 | ₩31,138 | ₩31,234 | +0.31% | 800 |
|---|
| 2026.07.09 | ₩31,312 | ₩31,312 | ₩31,258 | ₩31,276 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩31,312 | ₩31,339 | ₩31,272 | ₩31,272 | -0.13% | 2천 |
|---|
| 2026.07.07 | ₩31,285 | ₩31,285 | ₩31,252 | ₩31,252 | -0.11% | 400 |
|---|
| 2026.07.06 | ₩31,379 | ₩31,580 | ₩31,379 | ₩31,482 | +0.33% | 3.2천 |
|---|
| 2026.07.02 | ₩31,516 | ₩31,516 | ₩31,191 | ₩31,312 | -0.65% | 3.5천 |
|---|
| 2026.07.01 | ₩31,299 | ₩31,431 | ₩31,299 | ₩31,375 | +0.24% | 3.1천 |
|---|
| 2026.06.30 | ₩31,245 | ₩31,426 | ₩31,245 | ₩31,366 | +0.39% | 6.6천 |
|---|
| 2026.06.29 | ₩30,863 | ₩31,057 | ₩30,722 | ₩31,057 | +0.63% | 4.6천 |
|---|
| 2026.06.26 | ₩30,642 | ₩30,722 | ₩30,595 | ₩30,682 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩30,575 | ₩30,682 | ₩30,508 | ₩30,534 | -0.13% | 8천 |
|---|
| 2026.06.24 | ₩30,548 | ₩30,561 | ₩30,467 | ₩30,487 | -0.20% | 1.1만 |
|---|
| 2026.06.23 | ₩30,320 | ₩30,508 | ₩30,300 | ₩30,387 | +0.22% | 8.5천 |
|---|
| 2026.06.22 | ₩30,668 | ₩30,668 | ₩30,521 | ₩30,628 | -0.13% | 5.1천 |
|---|
| 2026.06.18 | ₩30,494 | ₩30,835 | ₩30,494 | ₩30,835 | +1.12% | 4.8천 |
|---|
| 2026.06.17 | ₩30,400 | ₩30,508 | ₩30,288 | ₩30,288 | -0.37% | 3.8천 |
|---|
| 2026.06.16 | ₩30,400 | ₩30,521 | ₩30,360 | ₩30,414 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩30,521 | ₩30,628 | ₩30,521 | ₩30,605 | +0.28% | 7.1천 |
|---|
| 2026.06.12 | ₩30,065 | ₩30,186 | ₩30,065 | ₩30,132 | +0.22% | 3.4천 |
|---|
| 2026.06.11 | ₩29,850 | ₩30,293 | ₩29,850 | ₩30,259 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩30,025 | ₩30,025 | ₩29,931 | ₩29,962 | -0.21% | 5.9천 |
|---|
| 2026.06.09 | ₩30,521 | ₩30,521 | ₩30,078 | ₩30,347 | -0.57% | 1.3만 |
|---|
| 2026.06.08 | ₩30,561 | ₩30,588 | ₩30,400 | ₩30,427 | -0.44% | 5.5천 |
|---|
| 2026.06.05 | ₩30,508 | ₩30,521 | ₩30,440 | ₩30,521 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩31,031 | ₩31,312 | ₩31,031 | ₩31,258 | +0.73% | 3.5천 |
|---|
| 2026.06.03 | ₩31,245 | ₩31,245 | ₩31,024 | ₩31,048 | -0.63% | 4.2천 |
|---|
| 2026.06.02 | ₩31,205 | ₩31,258 | ₩31,151 | ₩31,245 | +0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩30,829 | ₩31,158 | ₩30,829 | ₩31,039 | +0.68% | 5.9천 |
|---|
| 2026.05.29 | ₩30,910 | ₩31,056 | ₩30,910 | ₩31,026 | +0.38% | 3.1천 |
|---|
| 2026.05.28 | ₩30,910 | ₩31,178 | ₩30,910 | ₩31,112 | +0.66% | 5.8천 |
|---|
| 2026.05.27 | ₩30,668 | ₩30,803 | ₩30,668 | ₩30,803 | +0.44% | 4.2천 |
|---|
| 2026.05.26 | ₩30,630 | ₩30,722 | ₩30,630 | ₩30,691 | +0.20% | 7.3천 |
|---|
| 2026.05.22 | ₩30,601 | ₩30,668 | ₩30,481 | ₩30,583 | -0.06% | 9.9천 |
|---|
| 2026.05.21 | ₩30,400 | ₩30,548 | ₩30,400 | ₩30,542 | +0.47% | 6.5천 |
|---|
| 2026.05.20 | ₩30,373 | ₩30,521 | ₩30,373 | ₩30,469 | +0.31% | 5천 |
|---|
| 2026.05.19 | ₩30,347 | ₩30,400 | ₩30,293 | ₩30,347 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩30,481 | ₩30,481 | ₩30,280 | ₩30,395 | -0.28% | 6.8천 |
|---|
| 2026.05.15 | ₩30,615 | ₩30,615 | ₩30,414 | ₩30,451 | -0.53% | 1.1만 |
|---|
| 2026.05.14 | ₩30,977 | ₩30,977 | ₩30,896 | ₩30,957 | -0.06% | 6.4천 |
|---|
| 2026.05.13 | ₩30,561 | ₩31,004 | ₩30,561 | ₩30,921 | +1.18% | 7.7천 |
|---|
| 2026.05.12 | ₩30,454 | ₩30,601 | ₩30,306 | ₩30,508 | +0.18% | 1.8만 |
|---|
| 2026.05.11 | ₩30,615 | ₩30,668 | ₩30,548 | ₩30,615 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩30,494 | ₩30,561 | ₩30,467 | ₩30,483 | -0.04% | 1.5만 |
|---|
| 2026.05.07 | ₩30,575 | ₩30,575 | ₩30,440 | ₩30,466 | -0.36% | 5천 |
|---|
| 2026.05.06 | ₩30,575 | ₩30,695 | ₩30,548 | ₩30,662 | +0.29% | 3.4천 |
|---|
| 2026.05.05 | ₩30,038 | ₩30,119 | ₩30,029 | ₩30,029 | -0.03% | 4.7천 |
|---|
| 2026.05.04 | ₩30,253 | ₩30,253 | ₩30,145 | ₩30,178 | -0.25% | 900 |
|---|
| 2026.05.01 | ₩30,241 | ₩30,320 | ₩30,241 | ₩30,255 | +0.05% | 3.9천 |
|---|
| 2026.04.30 | ₩30,300 | ₩30,360 | ₩30,266 | ₩30,356 | +0.19% | 2.9천 |
|---|
| 2026.04.29 | ₩29,998 | ₩30,105 | ₩29,998 | ₩30,033 | +0.12% | 7.7천 |
|---|
| 2026.04.28 | ₩30,280 | ₩30,306 | ₩30,213 | ₩30,289 | +0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩30,554 | ₩30,642 | ₩30,494 | ₩30,494 | -0.20% | 4천 |
|---|
| 2026.04.24 | ₩30,333 | ₩30,655 | ₩30,333 | ₩30,651 | +1.05% | 1.1만 |
|---|
| 2026.04.23 | ₩30,462 | ₩30,462 | ₩30,199 | ₩30,294 | -0.55% | 5.7천 |
|---|
| 2026.04.22 | ₩30,402 | ₩30,481 | ₩30,402 | ₩30,431 | +0.10% | 2.7천 |
|---|
| 2026.04.21 | ₩30,554 | ₩30,554 | ₩30,276 | ₩30,276 | -0.91% | 6.7천 |
|---|
| 2026.04.20 | ₩30,561 | ₩30,628 | ₩30,534 | ₩30,601 | +0.13% | 3.3천 |
|---|
| 2026.04.17 | ₩30,829 | ₩30,829 | ₩30,722 | ₩30,788 | -0.13% | 3.9천 |
|---|
| 2026.04.16 | ₩30,601 | ₩30,601 | ₩30,561 | ₩30,576 | -0.08% | 4.2천 |
|---|
| 2026.04.15 | ₩30,548 | ₩30,668 | ₩30,548 | ₩30,668 | +0.40% | 2.7천 |
|---|
| 2026.04.14 | ₩30,440 | ₩30,482 | ₩30,414 | ₩30,482 | +0.14% | 2.7천 |
|---|
| 2026.04.13 | ₩30,280 | ₩30,280 | ₩30,243 | ₩30,272 | -0.03% | 4.8천 |
|---|
| 2026.04.10 | ₩30,320 | ₩30,347 | ₩30,253 | ₩30,253 | -0.22% | 8.4천 |
|---|
| 2026.04.09 | ₩30,052 | ₩30,199 | ₩30,018 | ₩30,198 | +0.49% | 4.4천 |
|---|
| 2026.04.08 | ₩29,958 | ₩30,077 | ₩29,958 | ₩30,077 | +0.40% | 3.8천 |
|---|
| 2026.04.07 | ₩29,341 | ₩29,488 | ₩29,327 | ₩29,468 | +0.43% | 7천 |
|---|
| 2026.04.06 | ₩29,542 | ₩29,569 | ₩29,502 | ₩29,515 | -0.09% | 7.5천 |
|---|
| 2026.04.02 | ₩29,502 | ₩29,542 | ₩29,448 | ₩29,511 | +0.03% | 8천 |
|---|
| 2026.04.01 | ₩29,602 | ₩29,602 | ₩29,542 | ₩29,569 | -0.11% | 4.5천 |
|---|
| 2026.03.31 | ₩29,327 | ₩29,421 | ₩29,327 | ₩29,373 | +0.16% | 6.7천 |
|---|
| 2026.03.30 | ₩29,046 | ₩29,059 | ₩29,019 | ₩29,059 | +0.05% | 4.5천 |
|---|
| 2026.03.27 | ₩29,173 | ₩29,173 | ₩29,099 | ₩29,113 | -0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩29,381 | ₩29,407 | ₩29,341 | ₩29,354 | -0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩29,690 | ₩29,703 | ₩29,622 | ₩29,676 | -0.05% | 9천 |
|---|
| 2026.03.24 | ₩29,549 | ₩29,596 | ₩29,515 | ₩29,563 | +0.05% | 6천 |
|---|
| 2026.03.23 | ₩29,207 | ₩29,649 | ₩29,207 | ₩29,596 | +1.33% | 7.2천 |
|---|
| 2026.03.20 | ₩29,609 | ₩29,609 | ₩29,549 | ₩29,555 | -0.18% | 3.7천 |
|---|
| 2026.03.19 | ₩29,864 | ₩30,105 | ₩29,757 | ₩30,105 | +0.81% | 3.6천 |
|---|
| 2026.03.18 | ₩29,958 | ₩30,025 | ₩29,917 | ₩29,971 | +0.04% | 8.3천 |
|---|
| 2026.03.17 | ₩29,958 | ₩30,052 | ₩29,958 | ₩29,998 | +0.13% | 9.1천 |
|---|
| 2026.03.16 | ₩29,850 | ₩29,931 | ₩29,850 | ₩29,885 | +0.12% | 4.3천 |
|---|
| 2026.03.13 | ₩29,716 | ₩29,770 | ₩29,710 | ₩29,732 | +0.05% | 4.5천 |
|---|
| 2026.03.12 | ₩29,864 | ₩29,971 | ₩29,864 | ₩29,912 | +0.16% | 9천 |
|---|
| 2026.03.11 | ₩30,031 | ₩30,052 | ₩29,971 | ₩30,025 | -0.02% | 4.5천 |
|---|
| 2026.03.10 | ₩30,105 | ₩30,119 | ₩30,065 | ₩30,074 | -0.10% | 5.8천 |
|---|
| 2026.03.09 | ₩29,758 | ₩29,850 | ₩29,758 | ₩29,826 | +0.23% | 3.2천 |
|---|
| 2026.03.06 | ₩29,757 | ₩29,757 | ₩29,703 | ₩29,719 | -0.13% | 6.6천 |
|---|
| 2026.03.05 | ₩29,797 | ₩29,797 | ₩29,663 | ₩29,757 | -0.14% | 3.3만 |
|---|
| 2026.03.04 | ₩29,971 | ₩29,998 | ₩29,905 | ₩29,943 | -0.09% | 3.8천 |
|---|
| 2026.03.03 | ₩30,038 | ₩30,038 | ₩29,971 | ₩29,974 | -0.21% | 2.7천 |
|---|
| 2026.03.02 | ₩30,018 | ₩30,172 | ₩29,971 | ₩30,112 | +0.31% | 2.8천 |
|---|
| 2026.02.27 | ₩30,199 | ₩30,199 | ₩30,159 | ₩30,175 | -0.08% | 3.2천 |
|---|
| 2026.02.26 | ₩29,850 | ₩29,985 | ₩29,850 | ₩29,943 | +0.31% | 9.3천 |
|---|
| 2026.02.25 | ₩30,065 | ₩30,092 | ₩30,011 | ₩30,078 | +0.04% | 6.5천 |
|---|
| 2026.02.24 | ₩30,132 | ₩30,145 | ₩30,105 | ₩30,145 | +0.04% | 3.1천 |
|---|
| 2026.02.23 | ₩30,119 | ₩30,172 | ₩28,735 | ₩30,163 | +0.15% | 3.8천 |
|---|
| 2026.02.20 | ₩30,239 | ₩30,239 | ₩30,092 | ₩30,125 | -0.38% | 2.5천 |
|---|
| 2026.02.19 | ₩30,052 | ₩30,052 | ₩30,011 | ₩30,040 | -0.04% | 2.5천 |
|---|
| 2026.02.18 | ₩30,213 | ₩30,238 | ₩30,145 | ₩30,238 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩30,011 | ₩30,280 | ₩30,011 | ₩30,226 | +0.71% | 7.6천 |
|---|
| 2026.02.13 | ₩30,306 | ₩30,373 | ₩30,266 | ₩30,320 | +0.04% | 6천 |
|---|
| 2026.02.12 | ₩30,400 | ₩30,400 | ₩30,186 | ₩30,320 | -0.26% | 1.2만 |
|---|
| 2026.02.11 | ₩30,226 | ₩30,306 | ₩30,213 | ₩30,306 | +0.27% | 1.8천 |
|---|
| 2026.02.10 | ₩30,776 | ₩30,776 | ₩30,709 | ₩30,709 | -0.22% | 3.3천 |
|---|
| 2026.02.09 | ₩30,749 | ₩30,762 | ₩30,642 | ₩30,762 | +0.04% | 1.2천 |
|---|
| 2026.02.06 | ₩30,695 | ₩30,735 | ₩30,655 | ₩30,735 | +0.13% | 5.6천 |
|---|
| 2026.02.05 | ₩30,963 | ₩30,963 | ₩30,718 | ₩30,737 | -0.73% | 4.2천 |
|---|
| 2026.02.04 | ₩31,071 | ₩31,151 | ₩31,071 | ₩31,151 | +0.26% | 1.1만 |
|---|
| 2026.02.03 | ₩31,057 | ₩31,057 | ₩30,843 | ₩30,990 | -0.22% | 7.8천 |
|---|
| 2026.02.02 | ₩31,312 | ₩31,312 | ₩31,234 | ₩31,258 | -0.17% | 6.1천 |
|---|
| 2026.01.30 | ₩31,433 | ₩31,486 | ₩31,379 | ₩31,460 | +0.09% | 6.8천 |
|---|
| 2026.01.29 | ₩31,433 | ₩31,540 | ₩31,419 | ₩31,540 | +0.34% | 4.4천 |
|---|
| 2026.01.28 | ₩31,580 | ₩31,580 | ₩31,460 | ₩31,513 | -0.21% | 6.1천 |
|---|
| 2026.01.27 | ₩31,621 | ₩31,621 | ₩31,433 | ₩31,460 | -0.51% | 6.5천 |
|---|
| 2026.01.26 | ₩31,673 | ₩31,741 | ₩31,673 | ₩31,728 | +0.17% | 1만 |
|---|
| 2026.01.23 | ₩31,728 | ₩31,728 | ₩31,587 | ₩31,634 | -0.30% | 5.4천 |
|---|
| 2026.01.22 | ₩31,647 | ₩31,688 | ₩31,558 | ₩31,688 | +0.13% | 3.4천 |
|---|
| 2026.01.21 | ₩31,460 | ₩31,580 | ₩31,419 | ₩31,500 | +0.13% | 6.9천 |
|---|
| 2026.01.20 | ₩31,486 | ₩31,486 | ₩31,352 | ₩31,406 | -0.26% | 1.7천 |
|---|
| 2026.01.16 | ₩31,567 | ₩31,647 | ₩31,540 | ₩31,587 | +0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩31,728 | ₩31,795 | ₩31,661 | ₩31,768 | +0.13% | 8천 |
|---|
| 2026.01.14 | ₩31,895 | ₩31,895 | ₩31,862 | ₩31,865 | -0.10% | 5.2천 |
|---|
| 2026.01.13 | ₩31,956 | ₩31,956 | ₩31,781 | ₩31,861 | -0.30% | 3.5천 |
|---|
| 2026.01.12 | ₩32,117 | ₩32,117 | ₩32,023 | ₩32,094 | -0.07% | 3.7천 |
|---|
| 2026.01.09 | ₩32,170 | ₩32,170 | ₩32,050 | ₩32,097 | -0.23% | 3.3천 |
|---|
| 2026.01.08 | ₩32,203 | ₩32,264 | ₩32,153 | ₩32,153 | -0.15% | 4.8천 |
|---|
| 2026.01.07 | ₩31,916 | ₩31,916 | ₩31,828 | ₩31,828 | -0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩31,634 | ₩31,634 | ₩31,541 | ₩31,594 | -0.13% | 1.3만 |
|---|
| 2026.01.05 | ₩31,446 | ₩31,553 | ₩31,433 | ₩31,460 | +0.04% | 3.8천 |
|---|
| 2026.01.02 | ₩31,165 | ₩31,339 | ₩31,165 | ₩31,232 | +0.22% | 1.6천 |
|---|
| 2025.12.31 | ₩31,114 | ₩31,151 | ₩31,071 | ₩31,131 | +0.06% | 5.6천 |
|---|
| 2025.12.30 | ₩31,111 | ₩31,124 | ₩31,017 | ₩31,124 | +0.04% | 8.5천 |
|---|
| 2025.12.29 | ₩31,004 | ₩31,084 | ₩30,990 | ₩31,041 | +0.12% | 5천 |
|---|
| 2025.12.26 | ₩31,178 | ₩31,178 | ₩31,124 | ₩31,127 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩33,136 | ₩33,136 | ₩33,109 | ₩33,109 | -0.08% | 1천 |
|---|
| 2025.12.23 | ₩33,082 | ₩33,230 | ₩33,029 | ₩33,149 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,136 | ₩33,163 | ₩33,042 | ₩33,089 | -0.14% | 2.7천 |
|---|
| 2025.12.19 | ₩33,055 | ₩33,082 | ₩32,975 | ₩33,025 | -0.09% | 4.4천 |
|---|
| 2025.12.18 | ₩33,042 | ₩33,042 | ₩33,023 | ₩33,023 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩33,149 | ₩33,203 | ₩33,055 | ₩33,069 | -0.24% | 6.3천 |
|---|
| 2025.12.16 | ₩33,002 | ₩33,082 | ₩32,948 | ₩33,019 | +0.05% | 3.3천 |
|---|
| 2025.12.15 | ₩32,908 | ₩33,029 | ₩32,908 | ₩32,974 | +0.20% | 6.7천 |
|---|
| 2025.12.12 | ₩33,055 | ₩33,129 | ₩32,962 | ₩33,010 | -0.14% | 4천 |
|---|
| 2025.12.11 | ₩32,939 | ₩32,939 | ₩32,771 | ₩32,771 | -0.51% | 4.5천 |
|---|
| 2025.12.10 | ₩32,935 | ₩33,029 | ₩32,935 | ₩33,002 | +0.20% | 5.8천 |
|---|
| 2025.12.09 | ₩32,921 | ₩33,042 | ₩32,921 | ₩32,974 | +0.16% | 5천 |
|---|
| 2025.12.08 | ₩33,122 | ₩33,122 | ₩33,096 | ₩33,098 | -0.07% | 2.1천 |
|---|
| 2025.12.05 | ₩33,243 | ₩33,337 | ₩33,230 | ₩33,230 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩33,337 | ₩33,350 | ₩33,257 | ₩33,257 | -0.24% | 700 |
|---|
| 2025.12.03 | ₩33,176 | ₩33,391 | ₩33,176 | ₩33,316 | +0.42% | 3.4천 |
|---|
| 2025.12.02 | ₩33,069 | ₩33,190 | ₩33,069 | ₩33,159 | +0.27% | 2.8천 |
|---|
| 2025.12.01 | ₩33,190 | ₩33,216 | ₩33,113 | ₩33,113 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩33,069 | ₩33,069 | ₩33,029 | ₩33,029 | -0.12% | 1.2천 |
|---|
| 2025.11.26 | ₩33,082 | ₩33,096 | ₩33,015 | ₩33,031 | -0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩32,982 | ₩33,042 | ₩32,982 | ₩33,042 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩32,785 | ₩32,948 | ₩32,785 | ₩32,944 | +0.49% | 3.1천 |
|---|
| 2025.11.21 | ₩32,935 | ₩32,962 | ₩32,869 | ₩32,869 | -0.20% | 6.4천 |
|---|
| 2025.11.20 | ₩32,935 | ₩32,935 | ₩32,814 | ₩32,899 | -0.11% | 4.4천 |
|---|
| 2025.11.19 | ₩33,015 | ₩33,094 | ₩32,962 | ₩33,011 | -0.01% | 6.2천 |
|---|
| 2025.11.18 | ₩32,854 | ₩33,055 | ₩32,854 | ₩32,992 | +0.42% | 6.7천 |
|---|
| 2025.11.17 | ₩32,894 | ₩33,096 | ₩32,881 | ₩32,911 | +0.05% | 3.5천 |
|---|
| 2025.11.14 | ₩32,935 | ₩32,975 | ₩32,901 | ₩32,949 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩33,149 | ₩33,176 | ₩33,069 | ₩33,143 | -0.02% | 1.3만 |
|---|
| 2025.11.12 | ₩33,299 | ₩33,350 | ₩33,175 | ₩33,175 | -0.37% | 2.5천 |
|---|
| 2025.11.11 | ₩33,391 | ₩33,485 | ₩33,337 | ₩33,364 | -0.08% | 2.3만 |
|---|
| 2025.11.10 | ₩33,458 | ₩33,458 | ₩33,218 | ₩33,350 | -0.32% | 5.1천 |
|---|
| 2025.11.07 | ₩33,417 | ₩33,417 | ₩33,002 | ₩33,190 | -0.68% | 7.8천 |
|---|
| 2025.11.06 | ₩33,525 | ₩33,525 | ₩33,258 | ₩33,270 | -0.76% | 5.6천 |
|---|
| 2025.11.05 | ₩33,318 | ₩33,318 | ₩33,116 | ₩33,116 | -0.61% | 7.8천 |
|---|
| 2025.11.04 | ₩33,659 | ₩33,659 | ₩33,552 | ₩33,572 | -0.26% | 3천 |
|---|
| 2025.11.03 | ₩33,820 | ₩33,914 | ₩33,780 | ₩33,802 | -0.05% | 5.7천 |
|---|
| 2025.10.31 | ₩33,833 | ₩33,895 | ₩33,753 | ₩33,841 | +0.02% | 9천 |
|---|
| 2025.10.30 | ₩33,672 | ₩33,753 | ₩33,645 | ₩33,662 | -0.03% | 2.9천 |
|---|
| 2025.10.29 | ₩33,672 | ₩33,726 | ₩33,659 | ₩33,726 | +0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,404 | ₩33,645 | ₩33,404 | ₩33,573 | +0.51% | 4천 |
|---|
| 2025.10.27 | ₩33,485 | ₩33,565 | ₩33,404 | ₩33,552 | +0.20% | 1.6만 |
|---|
| 2025.10.24 | ₩33,310 | ₩33,310 | ₩33,196 | ₩33,196 | -0.34% | 3.3천 |
|---|
| 2025.10.23 | ₩33,216 | ₩33,310 | ₩33,190 | ₩33,310 | +0.28% | 6.2천 |
|---|
| 2025.10.22 | ₩33,149 | ₩33,216 | ₩33,149 | ₩33,153 | +0.01% | 7.9천 |
|---|
| 2025.10.21 | ₩33,324 | ₩33,417 | ₩33,324 | ₩33,371 | +0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩33,297 | ₩33,350 | ₩33,277 | ₩33,277 | -0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,002 | ₩33,096 | ₩33,002 | ₩33,063 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩32,881 | ₩33,163 | ₩32,881 | ₩33,101 | +0.67% | 4.4천 |
|---|
| 2025.10.15 | ₩32,787 | ₩32,854 | ₩32,782 | ₩32,793 | +0.02% | 2.2천 |
|---|
| 2025.10.14 | ₩33,055 | ₩33,069 | ₩32,923 | ₩32,923 | -0.40% | 1.3천 |
|---|
| 2025.10.13 | ₩33,097 | ₩33,243 | ₩33,070 | ₩33,203 | +0.32% | 4.8천 |
|---|
| 2025.10.10 | ₩33,230 | ₩33,230 | ₩32,806 | ₩32,806 | -1.28% | 900 |
|---|