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 | ₩31,350 | ₩31,428 | ₩31,350 | ₩31,364 | +0.04% | 4.7천 |
| 2026.10.08 | ₩31,511 | ₩31,511 | ₩31,203 | ₩31,310 | -0.64% | 4.8천 |
| 2026.10.07 | ₩31,538 | ₩31,645 | ₩31,511 | ₩31,645 | +0.34% | 2.6천 |
| 2026.10.06 | ₩31,806 | ₩31,860 | ₩31,753 | ₩31,782 | -0.08% | 8.6천 |
| 2026.10.05 | ₩31,593 | ₩31,672 | ₩31,593 | ₩31,593 | 0.00% | 3.7천 |
| 2026.10.02 | ₩31,431 | ₩31,431 | ₩31,421 | ₩31,421 | -0.03% | 1.1천 |
| 2026.10.01 | ₩31,337 | ₩31,337 | ₩31,283 | ₩31,323 | -0.04% | 3.6천 |
| 2026.09.30 | ₩31,350 | ₩31,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,327 |
| -0.07% |
| 1.5천 |
| 2026.09.29 | ₩31,337 | ₩31,394 | ₩31,337 | ₩31,358 | +0.07% | 2.2천 |
|---|
| 2026.09.28 | ₩31,297 | ₩31,297 | ₩31,176 | ₩31,216 | -0.26% | 4.1천 |
|---|
| 2026.09.25 | ₩31,404 | ₩31,404 | ₩31,230 | ₩31,264 | -0.44% | 7.2천 |
|---|
| 2026.09.24 | ₩31,243 | ₩31,431 | ₩31,243 | ₩31,431 | +0.60% | 1.7만 |
|---|
| 2026.09.23 | ₩31,136 | ₩31,203 | ₩31,118 | ₩31,118 | -0.06% | 5.3천 |
|---|
| 2026.09.22 | ₩31,364 | ₩31,459 | ₩31,310 | ₩31,390 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩31,109 | ₩31,390 | ₩31,109 | ₩31,350 | +0.78% | 3.6천 |
|---|
| 2026.09.18 | ₩31,082 | ₩31,095 | ₩31,012 | ₩31,012 | -0.22% | 3.3천 |
|---|
| 2026.09.17 | ₩30,975 | ₩31,002 | ₩30,881 | ₩30,935 | -0.13% | 7.3천 |
|---|
| 2026.09.16 | ₩30,707 | ₩30,728 | ₩30,626 | ₩30,728 | +0.07% | 5.5천 |
|---|
| 2026.09.15 | ₩30,492 | ₩30,527 | ₩30,492 | ₩30,497 | +0.02% | 1.5천 |
|---|
| 2026.09.14 | ₩30,519 | ₩30,626 | ₩30,519 | ₩30,559 | +0.13% | 2.2천 |
|---|
| 2026.09.11 | ₩30,868 | ₩30,868 | ₩30,775 | ₩30,839 | -0.09% | 1.8천 |
|---|
| 2026.09.10 | ₩30,586 | ₩30,754 | ₩30,586 | ₩30,736 | +0.49% | 1.2천 |
|---|
| 2026.09.09 | ₩30,747 | ₩30,806 | ₩30,733 | ₩30,747 | 0.00% | 7.1천 |
|---|
| 2026.09.08 | ₩30,893 | ₩31,069 | ₩30,893 | ₩30,988 | +0.31% | 7.1천 |
|---|
| 2026.09.04 | ₩30,774 | ₩30,854 | ₩30,774 | ₩30,853 | +0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩30,599 | ₩30,747 | ₩30,599 | ₩30,747 | +0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩30,693 | ₩30,720 | ₩30,581 | ₩30,653 | -0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩30,774 | ₩30,774 | ₩30,550 | ₩30,640 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩30,754 | ₩30,868 | ₩30,733 | ₩30,847 | +0.31% | 7.6천 |
|---|
| 2026.08.28 | ₩31,377 | ₩31,377 | ₩31,073 | ₩31,079 | -0.95% | 7.1천 |
|---|
| 2026.08.27 | ₩31,297 | ₩31,404 | ₩31,236 | ₩31,404 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩31,498 | ₩31,511 | ₩31,390 | ₩31,491 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩31,364 | ₩31,364 | ₩31,350 | ₩31,357 | -0.02% | 4.6천 |
|---|
| 2026.08.24 | ₩31,176 | ₩31,270 | ₩31,176 | ₩31,238 | +0.20% | 2.7천 |
|---|
| 2026.08.21 | ₩31,518 | ₩31,645 | ₩31,518 | ₩31,626 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩31,833 | ₩31,833 | ₩31,551 | ₩31,632 | -0.63% | 4.6천 |
|---|
| 2026.08.19 | ₩31,900 | ₩31,954 | ₩31,887 | ₩31,887 | -0.04% | 4.4천 |
|---|
| 2026.08.18 | ₩31,887 | ₩31,967 | ₩31,887 | ₩31,930 | +0.13% | 2.4천 |
|---|
| 2026.08.17 | ₩32,369 | ₩32,436 | ₩32,369 | ₩32,375 | +0.02% | 5천 |
|---|
| 2026.08.14 | ₩32,182 | ₩32,289 | ₩32,182 | ₩32,285 | +0.32% | 4.7천 |
|---|
| 2026.08.13 | ₩32,316 | ₩32,316 | ₩32,222 | ₩32,234 | -0.25% | 4.4천 |
|---|
| 2026.08.12 | ₩32,410 | ₩32,423 | ₩32,324 | ₩32,324 | -0.26% | 3.4천 |
|---|
| 2026.08.11 | ₩32,369 | ₩32,423 | ₩32,302 | ₩32,418 | +0.15% | 3.9천 |
|---|
| 2026.08.10 | ₩32,235 | ₩32,490 | ₩32,235 | ₩32,321 | +0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩31,672 | ₩32,289 | ₩31,672 | ₩32,284 | +1.93% | 4.7천 |
|---|
| 2026.08.06 | ₩31,605 | ₩31,605 | ₩31,432 | ₩31,498 | -0.34% | 1.6천 |
|---|
| 2026.08.05 | ₩31,551 | ₩31,630 | ₩31,539 | ₩31,580 | +0.09% | 4.3천 |
|---|
| 2026.08.04 | ₩31,484 | ₩31,659 | ₩31,484 | ₩31,645 | +0.51% | 6.5천 |
|---|
| 2026.08.03 | ₩31,028 | ₩31,163 | ₩31,015 | ₩31,157 | +0.41% | 5.6천 |
|---|
| 2026.07.31 | ₩30,492 | ₩30,707 | ₩30,425 | ₩30,707 | +0.70% | 7.5천 |
|---|
| 2026.07.30 | ₩29,956 | ₩30,099 | ₩29,956 | ₩30,067 | +0.37% | 9.5천 |
|---|
| 2026.07.29 | ₩29,822 | ₩29,862 | ₩29,607 | ₩29,607 | -0.72% | 2.6천 |
|---|
| 2026.07.28 | ₩29,781 | ₩29,915 | ₩29,728 | ₩29,862 | +0.27% | 9.7천 |
|---|
| 2026.07.27 | ₩29,929 | ₩29,996 | ₩29,795 | ₩29,980 | +0.17% | 6천 |
|---|
| 2026.07.24 | ₩30,143 | ₩30,143 | ₩29,996 | ₩30,009 | -0.44% | 1.4만 |
|---|
| 2026.07.23 | ₩30,264 | ₩30,264 | ₩30,143 | ₩30,237 | -0.09% | 4.9천 |
|---|
| 2026.07.22 | ₩30,532 | ₩30,546 | ₩30,371 | ₩30,438 | -0.31% | 3천 |
|---|
| 2026.07.21 | ₩30,425 | ₩30,573 | ₩30,425 | ₩30,573 | +0.48% | 5.7천 |
|---|
| 2026.07.20 | ₩30,331 | ₩30,331 | ₩30,251 | ₩30,256 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩30,076 | ₩30,237 | ₩30,076 | ₩30,197 | +0.40% | 7.2천 |
|---|
| 2026.07.16 | ₩30,774 | ₩30,774 | ₩30,385 | ₩30,457 | -1.03% | 1.8만 |
|---|
| 2026.07.15 | ₩30,908 | ₩30,921 | ₩30,814 | ₩30,904 | -0.01% | 7.1천 |
|---|
| 2026.07.14 | ₩30,961 | ₩31,002 | ₩30,961 | ₩30,984 | +0.07% | 1.2천 |
|---|
| 2026.07.13 | ₩30,881 | ₩30,881 | ₩30,754 | ₩30,776 | -0.34% | 4천 |
|---|
| 2026.07.10 | ₩31,136 | ₩31,243 | ₩31,136 | ₩31,232 | +0.31% | 800 |
|---|
| 2026.07.09 | ₩31,310 | ₩31,310 | ₩31,256 | ₩31,274 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩31,310 | ₩31,337 | ₩31,270 | ₩31,270 | -0.13% | 2천 |
|---|
| 2026.07.07 | ₩31,283 | ₩31,283 | ₩31,250 | ₩31,250 | -0.11% | 400 |
|---|
| 2026.07.06 | ₩31,377 | ₩31,578 | ₩31,377 | ₩31,480 | +0.33% | 3.2천 |
|---|
| 2026.07.02 | ₩31,514 | ₩31,514 | ₩31,189 | ₩31,310 | -0.65% | 3.5천 |
|---|
| 2026.07.01 | ₩31,297 | ₩31,429 | ₩31,297 | ₩31,373 | +0.24% | 3.1천 |
|---|
| 2026.06.30 | ₩31,243 | ₩31,424 | ₩31,243 | ₩31,364 | +0.39% | 6.6천 |
|---|
| 2026.06.29 | ₩30,861 | ₩31,055 | ₩30,720 | ₩31,055 | +0.63% | 4.6천 |
|---|
| 2026.06.26 | ₩30,640 | ₩30,720 | ₩30,593 | ₩30,680 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩30,573 | ₩30,680 | ₩30,505 | ₩30,532 | -0.13% | 8천 |
|---|
| 2026.06.24 | ₩30,546 | ₩30,559 | ₩30,465 | ₩30,485 | -0.20% | 1.1만 |
|---|
| 2026.06.23 | ₩30,318 | ₩30,505 | ₩30,298 | ₩30,385 | +0.22% | 8.5천 |
|---|
| 2026.06.22 | ₩30,666 | ₩30,666 | ₩30,519 | ₩30,626 | -0.13% | 5.1천 |
|---|
| 2026.06.18 | ₩30,492 | ₩30,833 | ₩30,492 | ₩30,833 | +1.12% | 4.8천 |
|---|
| 2026.06.17 | ₩30,398 | ₩30,505 | ₩30,286 | ₩30,286 | -0.37% | 3.8천 |
|---|
| 2026.06.16 | ₩30,398 | ₩30,519 | ₩30,358 | ₩30,412 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩30,519 | ₩30,626 | ₩30,519 | ₩30,603 | +0.28% | 7.1천 |
|---|
| 2026.06.12 | ₩30,063 | ₩30,184 | ₩30,063 | ₩30,130 | +0.22% | 3.4천 |
|---|
| 2026.06.11 | ₩29,848 | ₩30,291 | ₩29,848 | ₩30,257 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩30,023 | ₩30,023 | ₩29,929 | ₩29,960 | -0.21% | 5.9천 |
|---|
| 2026.06.09 | ₩30,519 | ₩30,519 | ₩30,076 | ₩30,345 | -0.57% | 1.3만 |
|---|
| 2026.06.08 | ₩30,559 | ₩30,586 | ₩30,398 | ₩30,425 | -0.44% | 5.5천 |
|---|
| 2026.06.05 | ₩30,505 | ₩30,519 | ₩30,438 | ₩30,519 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩31,028 | ₩31,310 | ₩31,028 | ₩31,256 | +0.73% | 3.5천 |
|---|
| 2026.06.03 | ₩31,243 | ₩31,243 | ₩31,022 | ₩31,046 | -0.63% | 4.2천 |
|---|
| 2026.06.02 | ₩31,203 | ₩31,256 | ₩31,149 | ₩31,243 | +0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩30,827 | ₩31,156 | ₩30,827 | ₩31,036 | +0.68% | 5.9천 |
|---|
| 2026.05.29 | ₩30,908 | ₩31,054 | ₩30,908 | ₩31,024 | +0.38% | 3.1천 |
|---|
| 2026.05.28 | ₩30,908 | ₩31,176 | ₩30,908 | ₩31,110 | +0.66% | 5.8천 |
|---|
| 2026.05.27 | ₩30,666 | ₩30,800 | ₩30,666 | ₩30,800 | +0.44% | 4.2천 |
|---|
| 2026.05.26 | ₩30,627 | ₩30,720 | ₩30,627 | ₩30,689 | +0.20% | 7.3천 |
|---|
| 2026.05.22 | ₩30,599 | ₩30,666 | ₩30,479 | ₩30,581 | -0.06% | 9.9천 |
|---|
| 2026.05.21 | ₩30,398 | ₩30,546 | ₩30,398 | ₩30,540 | +0.47% | 6.5천 |
|---|
| 2026.05.20 | ₩30,371 | ₩30,519 | ₩30,371 | ₩30,467 | +0.31% | 5천 |
|---|
| 2026.05.19 | ₩30,345 | ₩30,398 | ₩30,291 | ₩30,345 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩30,479 | ₩30,479 | ₩30,278 | ₩30,393 | -0.28% | 6.8천 |
|---|
| 2026.05.15 | ₩30,613 | ₩30,613 | ₩30,412 | ₩30,449 | -0.53% | 1.1만 |
|---|
| 2026.05.14 | ₩30,975 | ₩30,975 | ₩30,894 | ₩30,955 | -0.06% | 6.4천 |
|---|
| 2026.05.13 | ₩30,559 | ₩31,002 | ₩30,559 | ₩30,918 | +1.18% | 7.7천 |
|---|
| 2026.05.12 | ₩30,452 | ₩30,599 | ₩30,304 | ₩30,505 | +0.18% | 1.8만 |
|---|
| 2026.05.11 | ₩30,613 | ₩30,666 | ₩30,546 | ₩30,613 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩30,492 | ₩30,559 | ₩30,465 | ₩30,481 | -0.04% | 1.5만 |
|---|
| 2026.05.07 | ₩30,573 | ₩30,573 | ₩30,438 | ₩30,464 | -0.36% | 5천 |
|---|
| 2026.05.06 | ₩30,573 | ₩30,693 | ₩30,546 | ₩30,660 | +0.29% | 3.4천 |
|---|
| 2026.05.05 | ₩30,036 | ₩30,117 | ₩30,027 | ₩30,027 | -0.03% | 4.7천 |
|---|
| 2026.05.04 | ₩30,251 | ₩30,251 | ₩30,143 | ₩30,176 | -0.25% | 900 |
|---|
| 2026.05.01 | ₩30,239 | ₩30,318 | ₩30,239 | ₩30,253 | +0.05% | 3.9천 |
|---|
| 2026.04.30 | ₩30,298 | ₩30,358 | ₩30,264 | ₩30,354 | +0.19% | 2.9천 |
|---|
| 2026.04.29 | ₩29,996 | ₩30,103 | ₩29,996 | ₩30,031 | +0.12% | 7.7천 |
|---|
| 2026.04.28 | ₩30,278 | ₩30,304 | ₩30,210 | ₩30,287 | +0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩30,552 | ₩30,640 | ₩30,492 | ₩30,492 | -0.20% | 4천 |
|---|
| 2026.04.24 | ₩30,331 | ₩30,653 | ₩30,331 | ₩30,649 | +1.05% | 1.1만 |
|---|
| 2026.04.23 | ₩30,460 | ₩30,460 | ₩30,197 | ₩30,292 | -0.55% | 5.7천 |
|---|
| 2026.04.22 | ₩30,400 | ₩30,479 | ₩30,400 | ₩30,429 | +0.10% | 2.7천 |
|---|
| 2026.04.21 | ₩30,552 | ₩30,552 | ₩30,273 | ₩30,273 | -0.91% | 6.7천 |
|---|
| 2026.04.20 | ₩30,559 | ₩30,626 | ₩30,532 | ₩30,599 | +0.13% | 3.3천 |
|---|
| 2026.04.17 | ₩30,827 | ₩30,827 | ₩30,720 | ₩30,786 | -0.13% | 3.9천 |
|---|
| 2026.04.16 | ₩30,599 | ₩30,599 | ₩30,559 | ₩30,574 | -0.08% | 4.2천 |
|---|
| 2026.04.15 | ₩30,546 | ₩30,666 | ₩30,546 | ₩30,666 | +0.40% | 2.7천 |
|---|
| 2026.04.14 | ₩30,438 | ₩30,480 | ₩30,412 | ₩30,480 | +0.14% | 2.7천 |
|---|
| 2026.04.13 | ₩30,278 | ₩30,278 | ₩30,241 | ₩30,269 | -0.03% | 4.8천 |
|---|
| 2026.04.10 | ₩30,318 | ₩30,345 | ₩30,251 | ₩30,251 | -0.22% | 8.4천 |
|---|
| 2026.04.09 | ₩30,050 | ₩30,197 | ₩30,016 | ₩30,196 | +0.49% | 4.4천 |
|---|
| 2026.04.08 | ₩29,956 | ₩30,075 | ₩29,956 | ₩30,075 | +0.40% | 3.8천 |
|---|
| 2026.04.07 | ₩29,339 | ₩29,486 | ₩29,325 | ₩29,466 | +0.43% | 7천 |
|---|
| 2026.04.06 | ₩29,540 | ₩29,567 | ₩29,500 | ₩29,513 | -0.09% | 7.5천 |
|---|
| 2026.04.02 | ₩29,500 | ₩29,540 | ₩29,446 | ₩29,509 | +0.03% | 8천 |
|---|
| 2026.04.01 | ₩29,600 | ₩29,600 | ₩29,540 | ₩29,567 | -0.11% | 4.5천 |
|---|
| 2026.03.31 | ₩29,325 | ₩29,419 | ₩29,325 | ₩29,371 | +0.16% | 6.7천 |
|---|
| 2026.03.30 | ₩29,044 | ₩29,057 | ₩29,017 | ₩29,057 | +0.05% | 4.5천 |
|---|
| 2026.03.27 | ₩29,171 | ₩29,171 | ₩29,098 | ₩29,111 | -0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩29,379 | ₩29,405 | ₩29,339 | ₩29,352 | -0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩29,688 | ₩29,701 | ₩29,620 | ₩29,674 | -0.05% | 9천 |
|---|
| 2026.03.24 | ₩29,547 | ₩29,594 | ₩29,513 | ₩29,561 | +0.05% | 6천 |
|---|
| 2026.03.23 | ₩29,205 | ₩29,647 | ₩29,205 | ₩29,594 | +1.33% | 7.2천 |
|---|
| 2026.03.20 | ₩29,607 | ₩29,607 | ₩29,547 | ₩29,553 | -0.18% | 3.7천 |
|---|
| 2026.03.19 | ₩29,862 | ₩30,103 | ₩29,755 | ₩30,103 | +0.81% | 3.6천 |
|---|
| 2026.03.18 | ₩29,956 | ₩30,023 | ₩29,915 | ₩29,969 | +0.04% | 8.3천 |
|---|
| 2026.03.17 | ₩29,956 | ₩30,050 | ₩29,956 | ₩29,996 | +0.13% | 9.1천 |
|---|
| 2026.03.16 | ₩29,848 | ₩29,929 | ₩29,848 | ₩29,883 | +0.12% | 4.3천 |
|---|
| 2026.03.13 | ₩29,714 | ₩29,768 | ₩29,708 | ₩29,730 | +0.05% | 4.5천 |
|---|
| 2026.03.12 | ₩29,862 | ₩29,969 | ₩29,862 | ₩29,910 | +0.16% | 9천 |
|---|
| 2026.03.11 | ₩30,029 | ₩30,050 | ₩29,969 | ₩30,023 | -0.02% | 4.5천 |
|---|
| 2026.03.10 | ₩30,103 | ₩30,117 | ₩30,063 | ₩30,072 | -0.10% | 5.8천 |
|---|
| 2026.03.09 | ₩29,756 | ₩29,848 | ₩29,756 | ₩29,824 | +0.23% | 3.2천 |
|---|
| 2026.03.06 | ₩29,755 | ₩29,755 | ₩29,701 | ₩29,717 | -0.13% | 6.6천 |
|---|
| 2026.03.05 | ₩29,795 | ₩29,795 | ₩29,661 | ₩29,755 | -0.14% | 3.3만 |
|---|
| 2026.03.04 | ₩29,969 | ₩29,996 | ₩29,903 | ₩29,941 | -0.09% | 3.8천 |
|---|
| 2026.03.03 | ₩30,036 | ₩30,036 | ₩29,969 | ₩29,972 | -0.21% | 2.7천 |
|---|
| 2026.03.02 | ₩30,016 | ₩30,170 | ₩29,969 | ₩30,110 | +0.31% | 2.8천 |
|---|
| 2026.02.27 | ₩30,197 | ₩30,197 | ₩30,157 | ₩30,173 | -0.08% | 3.2천 |
|---|
| 2026.02.26 | ₩29,848 | ₩29,983 | ₩29,848 | ₩29,941 | +0.31% | 9.3천 |
|---|
| 2026.02.25 | ₩30,063 | ₩30,090 | ₩30,009 | ₩30,076 | +0.04% | 6.5천 |
|---|
| 2026.02.24 | ₩30,130 | ₩30,143 | ₩30,103 | ₩30,143 | +0.04% | 3.1천 |
|---|
| 2026.02.23 | ₩30,117 | ₩30,170 | ₩28,733 | ₩30,161 | +0.15% | 3.8천 |
|---|
| 2026.02.20 | ₩30,237 | ₩30,237 | ₩30,090 | ₩30,123 | -0.38% | 2.5천 |
|---|
| 2026.02.19 | ₩30,050 | ₩30,050 | ₩30,009 | ₩30,037 | -0.04% | 2.5천 |
|---|
| 2026.02.18 | ₩30,210 | ₩30,236 | ₩30,143 | ₩30,236 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩30,009 | ₩30,278 | ₩30,009 | ₩30,224 | +0.71% | 7.6천 |
|---|
| 2026.02.13 | ₩30,304 | ₩30,371 | ₩30,264 | ₩30,318 | +0.04% | 6천 |
|---|
| 2026.02.12 | ₩30,398 | ₩30,398 | ₩30,184 | ₩30,318 | -0.26% | 1.2만 |
|---|
| 2026.02.11 | ₩30,224 | ₩30,304 | ₩30,210 | ₩30,304 | +0.27% | 1.8천 |
|---|
| 2026.02.10 | ₩30,774 | ₩30,774 | ₩30,707 | ₩30,707 | -0.22% | 3.3천 |
|---|
| 2026.02.09 | ₩30,747 | ₩30,760 | ₩30,640 | ₩30,760 | +0.04% | 1.2천 |
|---|
| 2026.02.06 | ₩30,693 | ₩30,733 | ₩30,653 | ₩30,733 | +0.13% | 5.6천 |
|---|
| 2026.02.05 | ₩30,961 | ₩30,961 | ₩30,716 | ₩30,735 | -0.73% | 4.2천 |
|---|
| 2026.02.04 | ₩31,069 | ₩31,149 | ₩31,069 | ₩31,149 | +0.26% | 1.1만 |
|---|
| 2026.02.03 | ₩31,055 | ₩31,055 | ₩30,841 | ₩30,988 | -0.22% | 7.8천 |
|---|
| 2026.02.02 | ₩31,310 | ₩31,310 | ₩31,232 | ₩31,256 | -0.17% | 6.1천 |
|---|
| 2026.01.30 | ₩31,431 | ₩31,484 | ₩31,377 | ₩31,458 | +0.09% | 6.8천 |
|---|
| 2026.01.29 | ₩31,431 | ₩31,538 | ₩31,417 | ₩31,538 | +0.34% | 4.4천 |
|---|
| 2026.01.28 | ₩31,578 | ₩31,578 | ₩31,458 | ₩31,511 | -0.21% | 6.1천 |
|---|
| 2026.01.27 | ₩31,618 | ₩31,618 | ₩31,431 | ₩31,458 | -0.51% | 6.5천 |
|---|
| 2026.01.26 | ₩31,671 | ₩31,739 | ₩31,671 | ₩31,726 | +0.17% | 1만 |
|---|
| 2026.01.23 | ₩31,726 | ₩31,726 | ₩31,585 | ₩31,632 | -0.30% | 5.4천 |
|---|
| 2026.01.22 | ₩31,645 | ₩31,685 | ₩31,555 | ₩31,685 | +0.13% | 3.4천 |
|---|
| 2026.01.21 | ₩31,458 | ₩31,578 | ₩31,417 | ₩31,498 | +0.13% | 6.9천 |
|---|
| 2026.01.20 | ₩31,484 | ₩31,484 | ₩31,350 | ₩31,404 | -0.26% | 1.7천 |
|---|
| 2026.01.16 | ₩31,565 | ₩31,645 | ₩31,538 | ₩31,585 | +0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩31,726 | ₩31,793 | ₩31,659 | ₩31,766 | +0.13% | 8천 |
|---|
| 2026.01.14 | ₩31,893 | ₩31,893 | ₩31,860 | ₩31,862 | -0.10% | 5.2천 |
|---|
| 2026.01.13 | ₩31,954 | ₩31,954 | ₩31,779 | ₩31,858 | -0.30% | 3.5천 |
|---|
| 2026.01.12 | ₩32,115 | ₩32,115 | ₩32,021 | ₩32,092 | -0.07% | 3.7천 |
|---|
| 2026.01.09 | ₩32,168 | ₩32,168 | ₩32,048 | ₩32,094 | -0.23% | 3.3천 |
|---|
| 2026.01.08 | ₩32,200 | ₩32,262 | ₩32,151 | ₩32,151 | -0.15% | 4.8천 |
|---|
| 2026.01.07 | ₩31,913 | ₩31,913 | ₩31,826 | ₩31,826 | -0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩31,632 | ₩31,632 | ₩31,539 | ₩31,592 | -0.13% | 1.3만 |
|---|
| 2026.01.05 | ₩31,444 | ₩31,551 | ₩31,431 | ₩31,458 | +0.04% | 3.8천 |
|---|
| 2026.01.02 | ₩31,163 | ₩31,337 | ₩31,163 | ₩31,230 | +0.22% | 1.6천 |
|---|
| 2025.12.31 | ₩31,112 | ₩31,149 | ₩31,069 | ₩31,129 | +0.06% | 5.6천 |
|---|
| 2025.12.30 | ₩31,109 | ₩31,122 | ₩31,015 | ₩31,122 | +0.04% | 8.5천 |
|---|
| 2025.12.29 | ₩31,002 | ₩31,082 | ₩30,988 | ₩31,039 | +0.12% | 5천 |
|---|
| 2025.12.26 | ₩31,176 | ₩31,176 | ₩31,122 | ₩31,125 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩33,134 | ₩33,134 | ₩33,107 | ₩33,107 | -0.08% | 1천 |
|---|
| 2025.12.23 | ₩33,080 | ₩33,228 | ₩33,026 | ₩33,147 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,134 | ₩33,160 | ₩33,040 | ₩33,087 | -0.14% | 2.7천 |
|---|
| 2025.12.19 | ₩33,053 | ₩33,080 | ₩32,973 | ₩33,022 | -0.09% | 4.4천 |
|---|
| 2025.12.18 | ₩33,040 | ₩33,040 | ₩33,021 | ₩33,021 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩33,147 | ₩33,201 | ₩33,053 | ₩33,067 | -0.24% | 6.3천 |
|---|
| 2025.12.16 | ₩33,000 | ₩33,080 | ₩32,946 | ₩33,017 | +0.05% | 3.3천 |
|---|
| 2025.12.15 | ₩32,906 | ₩33,026 | ₩32,906 | ₩32,971 | +0.20% | 6.7천 |
|---|
| 2025.12.12 | ₩33,053 | ₩33,127 | ₩32,959 | ₩33,008 | -0.14% | 4천 |
|---|
| 2025.12.11 | ₩32,937 | ₩32,937 | ₩32,769 | ₩32,769 | -0.51% | 4.5천 |
|---|
| 2025.12.10 | ₩32,933 | ₩33,026 | ₩32,933 | ₩33,000 | +0.20% | 5.8천 |
|---|
| 2025.12.09 | ₩32,919 | ₩33,040 | ₩32,919 | ₩32,971 | +0.16% | 5천 |
|---|
| 2025.12.08 | ₩33,120 | ₩33,120 | ₩33,093 | ₩33,096 | -0.07% | 2.1천 |
|---|
| 2025.12.05 | ₩33,241 | ₩33,335 | ₩33,228 | ₩33,228 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩33,335 | ₩33,348 | ₩33,254 | ₩33,254 | -0.24% | 700 |
|---|
| 2025.12.03 | ₩33,174 | ₩33,388 | ₩33,174 | ₩33,313 | +0.42% | 3.4천 |
|---|
| 2025.12.02 | ₩33,067 | ₩33,187 | ₩33,067 | ₩33,156 | +0.27% | 2.8천 |
|---|
| 2025.12.01 | ₩33,187 | ₩33,214 | ₩33,111 | ₩33,111 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩33,067 | ₩33,067 | ₩33,026 | ₩33,026 | -0.12% | 1.2천 |
|---|
| 2025.11.26 | ₩33,080 | ₩33,093 | ₩33,013 | ₩33,029 | -0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩32,979 | ₩33,040 | ₩32,979 | ₩33,040 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩32,782 | ₩32,946 | ₩32,782 | ₩32,942 | +0.49% | 3.1천 |
|---|
| 2025.11.21 | ₩32,933 | ₩32,959 | ₩32,867 | ₩32,867 | -0.20% | 6.4천 |
|---|
| 2025.11.20 | ₩32,933 | ₩32,933 | ₩32,812 | ₩32,896 | -0.11% | 4.4천 |
|---|
| 2025.11.19 | ₩33,013 | ₩33,092 | ₩32,959 | ₩33,009 | -0.01% | 6.2천 |
|---|
| 2025.11.18 | ₩32,852 | ₩33,053 | ₩32,852 | ₩32,990 | +0.42% | 6.7천 |
|---|
| 2025.11.17 | ₩32,892 | ₩33,093 | ₩32,879 | ₩32,908 | +0.05% | 3.5천 |
|---|
| 2025.11.14 | ₩32,933 | ₩32,973 | ₩32,899 | ₩32,947 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩33,147 | ₩33,174 | ₩33,067 | ₩33,140 | -0.02% | 1.3만 |
|---|
| 2025.11.12 | ₩33,297 | ₩33,348 | ₩33,173 | ₩33,173 | -0.37% | 2.5천 |
|---|
| 2025.11.11 | ₩33,388 | ₩33,482 | ₩33,335 | ₩33,362 | -0.08% | 2.3만 |
|---|
| 2025.11.10 | ₩33,455 | ₩33,455 | ₩33,215 | ₩33,348 | -0.32% | 5.1천 |
|---|
| 2025.11.07 | ₩33,415 | ₩33,415 | ₩33,000 | ₩33,187 | -0.68% | 7.8천 |
|---|
| 2025.11.06 | ₩33,523 | ₩33,523 | ₩33,256 | ₩33,268 | -0.76% | 5.6천 |
|---|
| 2025.11.05 | ₩33,316 | ₩33,316 | ₩33,114 | ₩33,114 | -0.61% | 7.8천 |
|---|
| 2025.11.04 | ₩33,657 | ₩33,657 | ₩33,549 | ₩33,569 | -0.26% | 3천 |
|---|
| 2025.11.03 | ₩33,817 | ₩33,911 | ₩33,777 | ₩33,800 | -0.05% | 5.7천 |
|---|
| 2025.10.31 | ₩33,831 | ₩33,893 | ₩33,750 | ₩33,839 | +0.02% | 9천 |
|---|
| 2025.10.30 | ₩33,670 | ₩33,750 | ₩33,643 | ₩33,659 | -0.03% | 2.9천 |
|---|
| 2025.10.29 | ₩33,670 | ₩33,724 | ₩33,657 | ₩33,724 | +0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,402 | ₩33,643 | ₩33,402 | ₩33,571 | +0.51% | 4천 |
|---|
| 2025.10.27 | ₩33,482 | ₩33,563 | ₩33,402 | ₩33,549 | +0.20% | 1.6만 |
|---|
| 2025.10.24 | ₩33,308 | ₩33,308 | ₩33,194 | ₩33,194 | -0.34% | 3.3천 |
|---|
| 2025.10.23 | ₩33,214 | ₩33,308 | ₩33,187 | ₩33,308 | +0.28% | 6.2천 |
|---|
| 2025.10.22 | ₩33,147 | ₩33,214 | ₩33,147 | ₩33,151 | +0.01% | 7.9천 |
|---|
| 2025.10.21 | ₩33,321 | ₩33,415 | ₩33,321 | ₩33,368 | +0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩33,295 | ₩33,348 | ₩33,274 | ₩33,274 | -0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,000 | ₩33,093 | ₩33,000 | ₩33,061 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩32,879 | ₩33,160 | ₩32,879 | ₩33,099 | +0.67% | 4.4천 |
|---|
| 2025.10.15 | ₩32,785 | ₩32,852 | ₩32,780 | ₩32,790 | +0.02% | 2.2천 |
|---|
| 2025.10.14 | ₩33,053 | ₩33,067 | ₩32,920 | ₩32,920 | -0.40% | 1.3천 |
|---|
| 2025.10.13 | ₩33,095 | ₩33,241 | ₩33,068 | ₩33,201 | +0.32% | 4.8천 |
|---|
| 2025.10.10 | ₩33,228 | ₩33,228 | ₩32,804 | ₩32,804 | -1.28% | 900 |
|---|