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 | ₩31,355 | ₩31,433 | ₩31,355 | ₩31,368 | +0.04% | 4.7천 |
| 2026.10.08 | ₩31,516 | ₩31,516 | ₩31,207 | ₩31,315 | -0.64% | 4.8천 |
| 2026.10.07 | ₩31,543 | ₩31,650 | ₩31,516 | ₩31,650 | +0.34% | 2.6천 |
| 2026.10.06 | ₩31,811 | ₩31,865 | ₩31,757 | ₩31,787 | -0.08% | 8.6천 |
| 2026.10.05 | ₩31,598 | ₩31,677 | ₩31,598 | ₩31,598 | 0.00% | 3.7천 |
| 2026.10.02 | ₩31,435 | ₩31,435 | ₩31,426 | ₩31,426 | -0.03% | 1.1천 |
| 2026.10.01 | ₩31,342 | ₩31,342 | ₩31,288 | ₩31,328 | -0.04% | 3.6천 |
| 2026.09.30 | ₩31,355 | ₩31,409 | ₩31,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,332 |
| -0.07% |
| 1.5천 |
| 2026.09.29 | ₩31,342 | ₩31,399 | ₩31,342 | ₩31,363 | +0.07% | 2.2천 |
|---|
| 2026.09.28 | ₩31,301 | ₩31,301 | ₩31,181 | ₩31,221 | -0.26% | 4.1천 |
|---|
| 2026.09.25 | ₩31,409 | ₩31,409 | ₩31,234 | ₩31,269 | -0.44% | 7.2천 |
|---|
| 2026.09.24 | ₩31,248 | ₩31,435 | ₩31,248 | ₩31,435 | +0.60% | 1.7만 |
|---|
| 2026.09.23 | ₩31,140 | ₩31,207 | ₩31,123 | ₩31,123 | -0.06% | 5.3천 |
|---|
| 2026.09.22 | ₩31,368 | ₩31,464 | ₩31,315 | ₩31,395 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩31,114 | ₩31,395 | ₩31,114 | ₩31,355 | +0.78% | 3.6천 |
|---|
| 2026.09.18 | ₩31,087 | ₩31,100 | ₩31,017 | ₩31,017 | -0.22% | 3.3천 |
|---|
| 2026.09.17 | ₩30,979 | ₩31,006 | ₩30,886 | ₩30,939 | -0.13% | 7.3천 |
|---|
| 2026.09.16 | ₩30,711 | ₩30,733 | ₩30,631 | ₩30,733 | +0.07% | 5.5천 |
|---|
| 2026.09.15 | ₩30,497 | ₩30,531 | ₩30,497 | ₩30,502 | +0.02% | 1.5천 |
|---|
| 2026.09.14 | ₩30,523 | ₩30,631 | ₩30,523 | ₩30,564 | +0.13% | 2.2천 |
|---|
| 2026.09.11 | ₩30,872 | ₩30,872 | ₩30,780 | ₩30,844 | -0.09% | 1.8천 |
|---|
| 2026.09.10 | ₩30,590 | ₩30,758 | ₩30,590 | ₩30,741 | +0.49% | 1.2천 |
|---|
| 2026.09.09 | ₩30,751 | ₩30,810 | ₩30,738 | ₩30,751 | 0.00% | 7.1천 |
|---|
| 2026.09.08 | ₩30,898 | ₩31,073 | ₩30,898 | ₩30,993 | +0.31% | 7.1천 |
|---|
| 2026.09.04 | ₩30,778 | ₩30,859 | ₩30,778 | ₩30,857 | +0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩30,604 | ₩30,751 | ₩30,604 | ₩30,751 | +0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩30,698 | ₩30,725 | ₩30,585 | ₩30,658 | -0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩30,778 | ₩30,778 | ₩30,554 | ₩30,644 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩30,758 | ₩30,872 | ₩30,738 | ₩30,852 | +0.31% | 7.6천 |
|---|
| 2026.08.28 | ₩31,382 | ₩31,382 | ₩31,077 | ₩31,084 | -0.95% | 7.1천 |
|---|
| 2026.08.27 | ₩31,301 | ₩31,409 | ₩31,241 | ₩31,409 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩31,502 | ₩31,516 | ₩31,395 | ₩31,496 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩31,368 | ₩31,368 | ₩31,355 | ₩31,362 | -0.02% | 4.6천 |
|---|
| 2026.08.24 | ₩31,181 | ₩31,274 | ₩31,181 | ₩31,242 | +0.20% | 2.7천 |
|---|
| 2026.08.21 | ₩31,523 | ₩31,650 | ₩31,523 | ₩31,631 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩31,838 | ₩31,838 | ₩31,556 | ₩31,637 | -0.63% | 4.6천 |
|---|
| 2026.08.19 | ₩31,905 | ₩31,958 | ₩31,891 | ₩31,891 | -0.04% | 4.4천 |
|---|
| 2026.08.18 | ₩31,891 | ₩31,972 | ₩31,891 | ₩31,934 | +0.13% | 2.4천 |
|---|
| 2026.08.17 | ₩32,374 | ₩32,441 | ₩32,374 | ₩32,380 | +0.02% | 5천 |
|---|
| 2026.08.14 | ₩32,186 | ₩32,294 | ₩32,186 | ₩32,290 | +0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩32,321 | ₩32,321 | ₩32,227 | ₩32,239 | -0.25% | 4.4천 |
|---|
| 2026.08.12 | ₩32,414 | ₩32,428 | ₩32,329 | ₩32,329 | -0.26% | 3.4천 |
|---|
| 2026.08.11 | ₩32,374 | ₩32,428 | ₩32,307 | ₩32,422 | +0.15% | 3.9천 |
|---|
| 2026.08.10 | ₩32,240 | ₩32,495 | ₩32,240 | ₩32,326 | +0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩31,677 | ₩32,294 | ₩31,677 | ₩32,288 | +1.93% | 4.7천 |
|---|
| 2026.08.06 | ₩31,610 | ₩31,610 | ₩31,437 | ₩31,502 | -0.34% | 1.6천 |
|---|
| 2026.08.05 | ₩31,556 | ₩31,635 | ₩31,544 | ₩31,584 | +0.09% | 4.3천 |
|---|
| 2026.08.04 | ₩31,489 | ₩31,663 | ₩31,489 | ₩31,650 | +0.51% | 6.5천 |
|---|
| 2026.08.03 | ₩31,033 | ₩31,167 | ₩31,020 | ₩31,162 | +0.41% | 5.6천 |
|---|
| 2026.07.31 | ₩30,497 | ₩30,711 | ₩30,430 | ₩30,711 | +0.70% | 7.5천 |
|---|
| 2026.07.30 | ₩29,960 | ₩30,104 | ₩29,960 | ₩30,071 | +0.37% | 9.5천 |
|---|
| 2026.07.29 | ₩29,826 | ₩29,866 | ₩29,611 | ₩29,611 | -0.72% | 2.6천 |
|---|
| 2026.07.28 | ₩29,786 | ₩29,920 | ₩29,732 | ₩29,866 | +0.27% | 9.7천 |
|---|
| 2026.07.27 | ₩29,933 | ₩30,000 | ₩29,799 | ₩29,984 | +0.17% | 6천 |
|---|
| 2026.07.24 | ₩30,148 | ₩30,148 | ₩30,000 | ₩30,014 | -0.44% | 1.4만 |
|---|
| 2026.07.23 | ₩30,269 | ₩30,269 | ₩30,148 | ₩30,242 | -0.09% | 4.9천 |
|---|
| 2026.07.22 | ₩30,537 | ₩30,550 | ₩30,376 | ₩30,443 | -0.31% | 3천 |
|---|
| 2026.07.21 | ₩30,430 | ₩30,577 | ₩30,430 | ₩30,577 | +0.48% | 5.7천 |
|---|
| 2026.07.20 | ₩30,336 | ₩30,336 | ₩30,255 | ₩30,261 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩30,081 | ₩30,242 | ₩30,081 | ₩30,202 | +0.40% | 7.2천 |
|---|
| 2026.07.16 | ₩30,778 | ₩30,778 | ₩30,389 | ₩30,462 | -1.03% | 1.8만 |
|---|
| 2026.07.15 | ₩30,912 | ₩30,926 | ₩30,818 | ₩30,908 | -0.01% | 7.1천 |
|---|
| 2026.07.14 | ₩30,966 | ₩31,006 | ₩30,966 | ₩30,989 | +0.07% | 1.2천 |
|---|
| 2026.07.13 | ₩30,886 | ₩30,886 | ₩30,758 | ₩30,781 | -0.34% | 4천 |
|---|
| 2026.07.10 | ₩31,140 | ₩31,248 | ₩31,140 | ₩31,237 | +0.31% | 800 |
|---|
| 2026.07.09 | ₩31,315 | ₩31,315 | ₩31,261 | ₩31,278 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩31,315 | ₩31,342 | ₩31,274 | ₩31,274 | -0.13% | 2천 |
|---|
| 2026.07.07 | ₩31,288 | ₩31,288 | ₩31,254 | ₩31,254 | -0.11% | 400 |
|---|
| 2026.07.06 | ₩31,382 | ₩31,583 | ₩31,382 | ₩31,485 | +0.33% | 3.2천 |
|---|
| 2026.07.02 | ₩31,519 | ₩31,519 | ₩31,194 | ₩31,315 | -0.65% | 3.5천 |
|---|
| 2026.07.01 | ₩31,301 | ₩31,434 | ₩31,301 | ₩31,378 | +0.24% | 3.1천 |
|---|
| 2026.06.30 | ₩31,248 | ₩31,429 | ₩31,248 | ₩31,368 | +0.39% | 6.6천 |
|---|
| 2026.06.29 | ₩30,865 | ₩31,060 | ₩30,725 | ₩31,060 | +0.63% | 4.6천 |
|---|
| 2026.06.26 | ₩30,644 | ₩30,725 | ₩30,597 | ₩30,684 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩30,577 | ₩30,684 | ₩30,510 | ₩30,537 | -0.13% | 8천 |
|---|
| 2026.06.24 | ₩30,550 | ₩30,564 | ₩30,470 | ₩30,490 | -0.20% | 1.1만 |
|---|
| 2026.06.23 | ₩30,322 | ₩30,510 | ₩30,302 | ₩30,389 | +0.22% | 8.5천 |
|---|
| 2026.06.22 | ₩30,671 | ₩30,671 | ₩30,523 | ₩30,631 | -0.13% | 5.1천 |
|---|
| 2026.06.18 | ₩30,497 | ₩30,837 | ₩30,497 | ₩30,837 | +1.12% | 4.8천 |
|---|
| 2026.06.17 | ₩30,403 | ₩30,510 | ₩30,290 | ₩30,290 | -0.37% | 3.8천 |
|---|
| 2026.06.16 | ₩30,403 | ₩30,523 | ₩30,363 | ₩30,416 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩30,523 | ₩30,631 | ₩30,523 | ₩30,608 | +0.28% | 7.1천 |
|---|
| 2026.06.12 | ₩30,067 | ₩30,188 | ₩30,067 | ₩30,135 | +0.22% | 3.4천 |
|---|
| 2026.06.11 | ₩29,853 | ₩30,295 | ₩29,853 | ₩30,262 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩30,027 | ₩30,027 | ₩29,933 | ₩29,964 | -0.21% | 5.9천 |
|---|
| 2026.06.09 | ₩30,523 | ₩30,523 | ₩30,081 | ₩30,349 | -0.57% | 1.3만 |
|---|
| 2026.06.08 | ₩30,564 | ₩30,590 | ₩30,403 | ₩30,430 | -0.44% | 5.5천 |
|---|
| 2026.06.05 | ₩30,510 | ₩30,523 | ₩30,443 | ₩30,523 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩31,033 | ₩31,315 | ₩31,033 | ₩31,261 | +0.73% | 3.5천 |
|---|
| 2026.06.03 | ₩31,248 | ₩31,248 | ₩31,026 | ₩31,050 | -0.63% | 4.2천 |
|---|
| 2026.06.02 | ₩31,207 | ₩31,261 | ₩31,154 | ₩31,248 | +0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩30,832 | ₩31,160 | ₩30,832 | ₩31,041 | +0.68% | 5.9천 |
|---|
| 2026.05.29 | ₩30,912 | ₩31,059 | ₩30,912 | ₩31,029 | +0.38% | 3.1천 |
|---|
| 2026.05.28 | ₩30,912 | ₩31,181 | ₩30,912 | ₩31,115 | +0.66% | 5.8천 |
|---|
| 2026.05.27 | ₩30,671 | ₩30,805 | ₩30,671 | ₩30,805 | +0.44% | 4.2천 |
|---|
| 2026.05.26 | ₩30,632 | ₩30,725 | ₩30,632 | ₩30,694 | +0.20% | 7.3천 |
|---|
| 2026.05.22 | ₩30,604 | ₩30,671 | ₩30,483 | ₩30,585 | -0.06% | 9.9천 |
|---|
| 2026.05.21 | ₩30,403 | ₩30,550 | ₩30,403 | ₩30,545 | +0.47% | 6.5천 |
|---|
| 2026.05.20 | ₩30,376 | ₩30,523 | ₩30,376 | ₩30,471 | +0.31% | 5천 |
|---|
| 2026.05.19 | ₩30,349 | ₩30,403 | ₩30,295 | ₩30,349 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩30,483 | ₩30,483 | ₩30,282 | ₩30,397 | -0.28% | 6.8천 |
|---|
| 2026.05.15 | ₩30,617 | ₩30,617 | ₩30,416 | ₩30,454 | -0.53% | 1.1만 |
|---|
| 2026.05.14 | ₩30,979 | ₩30,979 | ₩30,899 | ₩30,959 | -0.06% | 6.4천 |
|---|
| 2026.05.13 | ₩30,564 | ₩31,006 | ₩30,564 | ₩30,923 | +1.18% | 7.7천 |
|---|
| 2026.05.12 | ₩30,456 | ₩30,604 | ₩30,309 | ₩30,510 | +0.18% | 1.8만 |
|---|
| 2026.05.11 | ₩30,617 | ₩30,671 | ₩30,550 | ₩30,617 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩30,497 | ₩30,564 | ₩30,470 | ₩30,486 | -0.04% | 1.5만 |
|---|
| 2026.05.07 | ₩30,577 | ₩30,577 | ₩30,443 | ₩30,468 | -0.36% | 5천 |
|---|
| 2026.05.06 | ₩30,577 | ₩30,698 | ₩30,550 | ₩30,664 | +0.29% | 3.4천 |
|---|
| 2026.05.05 | ₩30,041 | ₩30,121 | ₩30,031 | ₩30,031 | -0.03% | 4.7천 |
|---|
| 2026.05.04 | ₩30,255 | ₩30,255 | ₩30,148 | ₩30,180 | -0.25% | 900 |
|---|
| 2026.05.01 | ₩30,243 | ₩30,322 | ₩30,243 | ₩30,258 | +0.05% | 3.9천 |
|---|
| 2026.04.30 | ₩30,302 | ₩30,363 | ₩30,269 | ₩30,358 | +0.19% | 2.9천 |
|---|
| 2026.04.29 | ₩30,000 | ₩30,108 | ₩30,000 | ₩30,035 | +0.12% | 7.7천 |
|---|
| 2026.04.28 | ₩30,282 | ₩30,309 | ₩30,215 | ₩30,291 | +0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩30,557 | ₩30,644 | ₩30,497 | ₩30,497 | -0.20% | 4천 |
|---|
| 2026.04.24 | ₩30,336 | ₩30,658 | ₩30,336 | ₩30,654 | +1.05% | 1.1만 |
|---|
| 2026.04.23 | ₩30,464 | ₩30,464 | ₩30,202 | ₩30,297 | -0.55% | 5.7천 |
|---|
| 2026.04.22 | ₩30,404 | ₩30,483 | ₩30,404 | ₩30,434 | +0.10% | 2.7천 |
|---|
| 2026.04.21 | ₩30,557 | ₩30,557 | ₩30,278 | ₩30,278 | -0.91% | 6.7천 |
|---|
| 2026.04.20 | ₩30,564 | ₩30,631 | ₩30,537 | ₩30,604 | +0.13% | 3.3천 |
|---|
| 2026.04.17 | ₩30,832 | ₩30,832 | ₩30,725 | ₩30,790 | -0.13% | 3.9천 |
|---|
| 2026.04.16 | ₩30,604 | ₩30,604 | ₩30,564 | ₩30,578 | -0.08% | 4.2천 |
|---|
| 2026.04.15 | ₩30,550 | ₩30,671 | ₩30,550 | ₩30,671 | +0.40% | 2.7천 |
|---|
| 2026.04.14 | ₩30,443 | ₩30,485 | ₩30,416 | ₩30,485 | +0.14% | 2.7천 |
|---|
| 2026.04.13 | ₩30,282 | ₩30,282 | ₩30,246 | ₩30,274 | -0.03% | 4.8천 |
|---|
| 2026.04.10 | ₩30,322 | ₩30,349 | ₩30,255 | ₩30,255 | -0.22% | 8.4천 |
|---|
| 2026.04.09 | ₩30,054 | ₩30,202 | ₩30,021 | ₩30,200 | +0.49% | 4.4천 |
|---|
| 2026.04.08 | ₩29,960 | ₩30,080 | ₩29,960 | ₩30,080 | +0.40% | 3.8천 |
|---|
| 2026.04.07 | ₩29,343 | ₩29,491 | ₩29,330 | ₩29,471 | +0.43% | 7천 |
|---|
| 2026.04.06 | ₩29,544 | ₩29,571 | ₩29,504 | ₩29,518 | -0.09% | 7.5천 |
|---|
| 2026.04.02 | ₩29,504 | ₩29,544 | ₩29,451 | ₩29,514 | +0.03% | 8천 |
|---|
| 2026.04.01 | ₩29,605 | ₩29,605 | ₩29,544 | ₩29,571 | -0.11% | 4.5천 |
|---|
| 2026.03.31 | ₩29,330 | ₩29,424 | ₩29,330 | ₩29,375 | +0.16% | 6.7천 |
|---|
| 2026.03.30 | ₩29,048 | ₩29,062 | ₩29,021 | ₩29,062 | +0.05% | 4.5천 |
|---|
| 2026.03.27 | ₩29,176 | ₩29,176 | ₩29,102 | ₩29,115 | -0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩29,384 | ₩29,409 | ₩29,343 | ₩29,357 | -0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩29,692 | ₩29,705 | ₩29,625 | ₩29,679 | -0.05% | 9천 |
|---|
| 2026.03.24 | ₩29,551 | ₩29,598 | ₩29,518 | ₩29,566 | +0.05% | 6천 |
|---|
| 2026.03.23 | ₩29,209 | ₩29,652 | ₩29,209 | ₩29,598 | +1.33% | 7.2천 |
|---|
| 2026.03.20 | ₩29,611 | ₩29,611 | ₩29,551 | ₩29,558 | -0.18% | 3.7천 |
|---|
| 2026.03.19 | ₩29,866 | ₩30,108 | ₩29,759 | ₩30,108 | +0.81% | 3.6천 |
|---|
| 2026.03.18 | ₩29,960 | ₩30,027 | ₩29,920 | ₩29,974 | +0.04% | 8.3천 |
|---|
| 2026.03.17 | ₩29,960 | ₩30,054 | ₩29,960 | ₩30,000 | +0.13% | 9.1천 |
|---|
| 2026.03.16 | ₩29,853 | ₩29,933 | ₩29,853 | ₩29,888 | +0.12% | 4.3천 |
|---|
| 2026.03.13 | ₩29,719 | ₩29,772 | ₩29,712 | ₩29,735 | +0.05% | 4.5천 |
|---|
| 2026.03.12 | ₩29,866 | ₩29,974 | ₩29,866 | ₩29,915 | +0.16% | 9천 |
|---|
| 2026.03.11 | ₩30,034 | ₩30,054 | ₩29,974 | ₩30,027 | -0.02% | 4.5천 |
|---|
| 2026.03.10 | ₩30,108 | ₩30,121 | ₩30,067 | ₩30,077 | -0.10% | 5.8천 |
|---|
| 2026.03.09 | ₩29,760 | ₩29,853 | ₩29,760 | ₩29,829 | +0.23% | 3.2천 |
|---|
| 2026.03.06 | ₩29,759 | ₩29,759 | ₩29,705 | ₩29,721 | -0.13% | 6.6천 |
|---|
| 2026.03.05 | ₩29,799 | ₩29,799 | ₩29,665 | ₩29,759 | -0.14% | 3.3만 |
|---|
| 2026.03.04 | ₩29,974 | ₩30,000 | ₩29,908 | ₩29,945 | -0.09% | 3.8천 |
|---|
| 2026.03.03 | ₩30,041 | ₩30,041 | ₩29,974 | ₩29,976 | -0.21% | 2.7천 |
|---|
| 2026.03.02 | ₩30,021 | ₩30,175 | ₩29,974 | ₩30,114 | +0.31% | 2.8천 |
|---|
| 2026.02.27 | ₩30,202 | ₩30,202 | ₩30,161 | ₩30,177 | -0.08% | 3.2천 |
|---|
| 2026.02.26 | ₩29,853 | ₩29,987 | ₩29,853 | ₩29,945 | +0.31% | 9.3천 |
|---|
| 2026.02.25 | ₩30,067 | ₩30,094 | ₩30,014 | ₩30,081 | +0.04% | 6.5천 |
|---|
| 2026.02.24 | ₩30,135 | ₩30,148 | ₩30,108 | ₩30,148 | +0.04% | 3.1천 |
|---|
| 2026.02.23 | ₩30,121 | ₩30,175 | ₩28,737 | ₩30,165 | +0.15% | 3.8천 |
|---|
| 2026.02.20 | ₩30,242 | ₩30,242 | ₩30,094 | ₩30,128 | -0.38% | 2.5천 |
|---|
| 2026.02.19 | ₩30,054 | ₩30,054 | ₩30,014 | ₩30,042 | -0.04% | 2.5천 |
|---|
| 2026.02.18 | ₩30,215 | ₩30,240 | ₩30,148 | ₩30,240 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩30,014 | ₩30,282 | ₩30,014 | ₩30,228 | +0.71% | 7.6천 |
|---|
| 2026.02.13 | ₩30,309 | ₩30,376 | ₩30,269 | ₩30,322 | +0.04% | 6천 |
|---|
| 2026.02.12 | ₩30,403 | ₩30,403 | ₩30,188 | ₩30,322 | -0.26% | 1.2만 |
|---|
| 2026.02.11 | ₩30,228 | ₩30,309 | ₩30,215 | ₩30,309 | +0.27% | 1.8천 |
|---|
| 2026.02.10 | ₩30,778 | ₩30,778 | ₩30,711 | ₩30,711 | -0.22% | 3.3천 |
|---|
| 2026.02.09 | ₩30,751 | ₩30,765 | ₩30,644 | ₩30,765 | +0.04% | 1.2천 |
|---|
| 2026.02.06 | ₩30,698 | ₩30,738 | ₩30,658 | ₩30,738 | +0.13% | 5.6천 |
|---|
| 2026.02.05 | ₩30,966 | ₩30,966 | ₩30,721 | ₩30,739 | -0.73% | 4.2천 |
|---|
| 2026.02.04 | ₩31,073 | ₩31,154 | ₩31,073 | ₩31,154 | +0.26% | 1.1만 |
|---|
| 2026.02.03 | ₩31,060 | ₩31,060 | ₩30,845 | ₩30,993 | -0.22% | 7.8천 |
|---|
| 2026.02.02 | ₩31,315 | ₩31,315 | ₩31,237 | ₩31,261 | -0.17% | 6.1천 |
|---|
| 2026.01.30 | ₩31,435 | ₩31,489 | ₩31,382 | ₩31,462 | +0.09% | 6.8천 |
|---|
| 2026.01.29 | ₩31,435 | ₩31,543 | ₩31,422 | ₩31,543 | +0.34% | 4.4천 |
|---|
| 2026.01.28 | ₩31,583 | ₩31,583 | ₩31,462 | ₩31,516 | -0.21% | 6.1천 |
|---|
| 2026.01.27 | ₩31,623 | ₩31,623 | ₩31,435 | ₩31,462 | -0.51% | 6.5천 |
|---|
| 2026.01.26 | ₩31,675 | ₩31,744 | ₩31,675 | ₩31,730 | +0.17% | 1만 |
|---|
| 2026.01.23 | ₩31,730 | ₩31,730 | ₩31,590 | ₩31,637 | -0.30% | 5.4천 |
|---|
| 2026.01.22 | ₩31,650 | ₩31,690 | ₩31,560 | ₩31,690 | +0.13% | 3.4천 |
|---|
| 2026.01.21 | ₩31,462 | ₩31,583 | ₩31,422 | ₩31,502 | +0.13% | 6.9천 |
|---|
| 2026.01.20 | ₩31,489 | ₩31,489 | ₩31,355 | ₩31,409 | -0.26% | 1.7천 |
|---|
| 2026.01.16 | ₩31,569 | ₩31,650 | ₩31,543 | ₩31,590 | +0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩31,730 | ₩31,797 | ₩31,663 | ₩31,771 | +0.13% | 8천 |
|---|
| 2026.01.14 | ₩31,898 | ₩31,898 | ₩31,865 | ₩31,867 | -0.10% | 5.2천 |
|---|
| 2026.01.13 | ₩31,958 | ₩31,958 | ₩31,784 | ₩31,863 | -0.30% | 3.5천 |
|---|
| 2026.01.12 | ₩32,119 | ₩32,119 | ₩32,025 | ₩32,097 | -0.07% | 3.7천 |
|---|
| 2026.01.09 | ₩32,173 | ₩32,173 | ₩32,052 | ₩32,099 | -0.23% | 3.3천 |
|---|
| 2026.01.08 | ₩32,205 | ₩32,267 | ₩32,156 | ₩32,156 | -0.15% | 4.8천 |
|---|
| 2026.01.07 | ₩31,918 | ₩31,918 | ₩31,831 | ₩31,831 | -0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩31,637 | ₩31,637 | ₩31,544 | ₩31,596 | -0.13% | 1.3만 |
|---|
| 2026.01.05 | ₩31,449 | ₩31,556 | ₩31,435 | ₩31,462 | +0.04% | 3.8천 |
|---|
| 2026.01.02 | ₩31,167 | ₩31,342 | ₩31,167 | ₩31,234 | +0.22% | 1.6천 |
|---|
| 2025.12.31 | ₩31,116 | ₩31,154 | ₩31,073 | ₩31,134 | +0.06% | 5.6천 |
|---|
| 2025.12.30 | ₩31,114 | ₩31,127 | ₩31,020 | ₩31,127 | +0.04% | 8.5천 |
|---|
| 2025.12.29 | ₩31,006 | ₩31,087 | ₩30,993 | ₩31,044 | +0.12% | 5천 |
|---|
| 2025.12.26 | ₩31,181 | ₩31,181 | ₩31,127 | ₩31,130 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩33,139 | ₩33,139 | ₩33,112 | ₩33,112 | -0.08% | 1천 |
|---|
| 2025.12.23 | ₩33,085 | ₩33,232 | ₩33,031 | ₩33,152 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,139 | ₩33,165 | ₩33,045 | ₩33,092 | -0.14% | 2.7천 |
|---|
| 2025.12.19 | ₩33,058 | ₩33,085 | ₩32,978 | ₩33,027 | -0.09% | 4.4천 |
|---|
| 2025.12.18 | ₩33,045 | ₩33,045 | ₩33,026 | ₩33,026 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩33,152 | ₩33,206 | ₩33,058 | ₩33,072 | -0.24% | 6.3천 |
|---|
| 2025.12.16 | ₩33,004 | ₩33,085 | ₩32,951 | ₩33,022 | +0.05% | 3.3천 |
|---|
| 2025.12.15 | ₩32,911 | ₩33,031 | ₩32,911 | ₩32,976 | +0.20% | 6.7천 |
|---|
| 2025.12.12 | ₩33,058 | ₩33,132 | ₩32,964 | ₩33,013 | -0.14% | 4천 |
|---|
| 2025.12.11 | ₩32,941 | ₩32,941 | ₩32,774 | ₩32,774 | -0.51% | 4.5천 |
|---|
| 2025.12.10 | ₩32,937 | ₩33,031 | ₩32,937 | ₩33,004 | +0.20% | 5.8천 |
|---|
| 2025.12.09 | ₩32,924 | ₩33,045 | ₩32,924 | ₩32,976 | +0.16% | 5천 |
|---|
| 2025.12.08 | ₩33,125 | ₩33,125 | ₩33,098 | ₩33,101 | -0.07% | 2.1천 |
|---|
| 2025.12.05 | ₩33,246 | ₩33,340 | ₩33,232 | ₩33,232 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩33,340 | ₩33,353 | ₩33,259 | ₩33,259 | -0.24% | 700 |
|---|
| 2025.12.03 | ₩33,179 | ₩33,393 | ₩33,179 | ₩33,318 | +0.42% | 3.4천 |
|---|
| 2025.12.02 | ₩33,072 | ₩33,192 | ₩33,072 | ₩33,161 | +0.27% | 2.8천 |
|---|
| 2025.12.01 | ₩33,192 | ₩33,219 | ₩33,116 | ₩33,116 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩33,072 | ₩33,072 | ₩33,031 | ₩33,031 | -0.12% | 1.2천 |
|---|
| 2025.11.26 | ₩33,085 | ₩33,098 | ₩33,018 | ₩33,034 | -0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩32,984 | ₩33,045 | ₩32,984 | ₩33,045 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩32,787 | ₩32,951 | ₩32,787 | ₩32,947 | +0.49% | 3.1천 |
|---|
| 2025.11.21 | ₩32,937 | ₩32,964 | ₩32,872 | ₩32,872 | -0.20% | 6.4천 |
|---|
| 2025.11.20 | ₩32,937 | ₩32,937 | ₩32,817 | ₩32,901 | -0.11% | 4.4천 |
|---|
| 2025.11.19 | ₩33,018 | ₩33,097 | ₩32,964 | ₩33,014 | -0.01% | 6.2천 |
|---|
| 2025.11.18 | ₩32,857 | ₩33,058 | ₩32,857 | ₩32,995 | +0.42% | 6.7천 |
|---|
| 2025.11.17 | ₩32,897 | ₩33,098 | ₩32,884 | ₩32,913 | +0.05% | 3.5천 |
|---|
| 2025.11.14 | ₩32,937 | ₩32,978 | ₩32,904 | ₩32,952 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩33,152 | ₩33,179 | ₩33,072 | ₩33,145 | -0.02% | 1.3만 |
|---|
| 2025.11.12 | ₩33,302 | ₩33,353 | ₩33,177 | ₩33,177 | -0.37% | 2.5천 |
|---|
| 2025.11.11 | ₩33,393 | ₩33,487 | ₩33,340 | ₩33,367 | -0.08% | 2.3만 |
|---|
| 2025.11.10 | ₩33,460 | ₩33,460 | ₩33,220 | ₩33,353 | -0.32% | 5.1천 |
|---|
| 2025.11.07 | ₩33,420 | ₩33,420 | ₩33,004 | ₩33,192 | -0.68% | 7.8천 |
|---|
| 2025.11.06 | ₩33,528 | ₩33,528 | ₩33,261 | ₩33,273 | -0.76% | 5.6천 |
|---|
| 2025.11.05 | ₩33,321 | ₩33,321 | ₩33,118 | ₩33,118 | -0.61% | 7.8천 |
|---|
| 2025.11.04 | ₩33,662 | ₩33,662 | ₩33,554 | ₩33,574 | -0.26% | 3천 |
|---|
| 2025.11.03 | ₩33,823 | ₩33,916 | ₩33,782 | ₩33,805 | -0.05% | 5.7천 |
|---|
| 2025.10.31 | ₩33,836 | ₩33,898 | ₩33,755 | ₩33,844 | +0.02% | 9천 |
|---|
| 2025.10.30 | ₩33,675 | ₩33,755 | ₩33,648 | ₩33,664 | -0.03% | 2.9천 |
|---|
| 2025.10.29 | ₩33,675 | ₩33,729 | ₩33,662 | ₩33,729 | +0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,407 | ₩33,648 | ₩33,407 | ₩33,576 | +0.51% | 4천 |
|---|
| 2025.10.27 | ₩33,487 | ₩33,568 | ₩33,407 | ₩33,554 | +0.20% | 1.6만 |
|---|
| 2025.10.24 | ₩33,313 | ₩33,313 | ₩33,199 | ₩33,199 | -0.34% | 3.3천 |
|---|
| 2025.10.23 | ₩33,219 | ₩33,313 | ₩33,192 | ₩33,313 | +0.28% | 6.2천 |
|---|
| 2025.10.22 | ₩33,152 | ₩33,219 | ₩33,152 | ₩33,156 | +0.01% | 7.9천 |
|---|
| 2025.10.21 | ₩33,326 | ₩33,420 | ₩33,326 | ₩33,373 | +0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩33,300 | ₩33,353 | ₩33,279 | ₩33,279 | -0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,004 | ₩33,098 | ₩33,004 | ₩33,066 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩32,884 | ₩33,165 | ₩32,884 | ₩33,104 | +0.67% | 4.4천 |
|---|
| 2025.10.15 | ₩32,790 | ₩32,857 | ₩32,785 | ₩32,795 | +0.02% | 2.2천 |
|---|
| 2025.10.14 | ₩33,058 | ₩33,072 | ₩32,925 | ₩32,925 | -0.40% | 1.3천 |
|---|
| 2025.10.13 | ₩33,100 | ₩33,246 | ₩33,073 | ₩33,206 | +0.32% | 4.8천 |
|---|
| 2025.10.10 | ₩33,232 | ₩33,232 | ₩32,809 | ₩32,809 | -1.28% | 900 |
|---|