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 | ₩31,593 | ₩31,860 | ₩31,203 | ₩31,364 | -0.73% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩31,297 | ₩31,431 | ₩31,176 | ₩31,421 | +0.40% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩31,109 | ₩31,459 | ₩31,109 | ₩31,264 | +0.50% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩30,519 | ₩31,095 | ₩30,492 | ₩31,012 | +1.62% | 2만 |
| 2026.09.08–2026.09.11 | ₩30,893 | ₩31,069 | ₩30,586 | ₩30,839 | -0.17% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩30,754 | ₩30,868 | ₩30,550 | ₩30,853 | +0.32% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩31,176 | ₩31,511 | ₩31,073 | ₩31,079 | -0.31% | 3.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,436 |
| ₩31,518 |
| ₩31,626 |
| -2.29% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩32,235 | ₩32,490 | ₩32,182 | ₩32,285 | +0.15% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,028 | ₩32,289 | ₩31,015 | ₩32,284 | +4.04% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,929 | ₩30,707 | ₩29,607 | ₩30,707 | +2.60% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,331 | ₩30,573 | ₩29,996 | ₩30,009 | -1.06% | 3.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,881 | ₩31,002 | ₩30,076 | ₩30,197 | -2.21% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,377 | ₩31,578 | ₩31,136 | ₩31,232 | -0.46% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩30,861 | ₩31,514 | ₩30,720 | ₩31,310 | +1.46% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,666 | ₩30,720 | ₩30,298 | ₩30,680 | +0.04% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,519 | ₩30,833 | ₩30,286 | ₩30,833 | +1.03% | 3.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,559 | ₩30,586 | ₩29,848 | ₩30,130 | -1.40% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,827 | ₩31,310 | ₩30,438 | ₩30,519 | -1.00% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,627 | ₩31,176 | ₩30,627 | ₩31,024 | +1.30% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,479 | ₩30,666 | ₩30,278 | ₩30,581 | +0.33% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,613 | ₩31,002 | ₩30,304 | ₩30,449 | -0.53% | 5.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,251 | ₩30,693 | ₩30,027 | ₩30,481 | +0.76% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,552 | ₩30,640 | ₩29,996 | ₩30,253 | -0.98% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,559 | ₩30,653 | ₩30,197 | ₩30,649 | +0.29% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,278 | ₩30,827 | ₩30,241 | ₩30,786 | +1.68% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,540 | ₩30,345 | ₩29,325 | ₩30,251 | +2.41% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,044 | ₩29,600 | ₩29,017 | ₩29,509 | +1.60% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,205 | ₩29,701 | ₩29,098 | ₩29,111 | -0.32% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,848 | ₩30,103 | ₩29,547 | ₩29,553 | -0.99% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,756 | ₩30,117 | ₩29,708 | ₩29,730 | -0.09% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,016 | ₩30,170 | ₩29,661 | ₩29,717 | -1.00% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,117 | ₩30,197 | ₩28,733 | ₩30,173 | +0.19% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,009 | ₩30,278 | ₩30,009 | ₩30,123 | +0.38% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,747 | ₩30,774 | ₩30,184 | ₩30,318 | -1.40% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,310 | ₩31,310 | ₩30,653 | ₩30,733 | -1.84% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,671 | ₩31,739 | ₩31,377 | ₩31,458 | -0.67% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,484 | ₩31,726 | ₩31,350 | ₩31,632 | +0.47% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,115 | ₩32,115 | ₩31,538 | ₩31,585 | -1.65% | 2.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,444 | ₩32,262 | ₩31,431 | ₩32,094 | +2.07% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,002 | ₩31,337 | ₩30,988 | ₩31,230 | +0.74% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,134 | ₩33,228 | ₩31,122 | ₩31,125 | -6.06% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,906 | ₩33,201 | ₩32,906 | ₩33,022 | +0.35% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,120 | ₩33,127 | ₩32,769 | ₩33,008 | -0.34% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,187 | ₩33,388 | ₩33,067 | ₩33,228 | +0.12% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,782 | ₩33,093 | ₩32,782 | ₩33,026 | +0.74% | 8.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,892 | ₩33,093 | ₩32,812 | ₩32,867 | -0.08% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,455 | ₩33,482 | ₩32,899 | ₩32,947 | -1.52% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,817 | ₩33,911 | ₩33,000 | ₩33,187 | -1.86% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,482 | ₩33,893 | ₩33,402 | ₩33,839 | +1.07% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,295 | ₩33,415 | ₩33,147 | ₩33,194 | -0.30% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,095 | ₩33,241 | ₩32,780 | ₩33,061 | -0.10% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,228 | ₩33,228 | ₩32,804 | ₩32,804 | -1.28% | 900 |
|---|