시장 데이터를 불러오는 중
전체 종목
FundX Future Fund Opportunities ETF 과거 주가
FundX Future Fund Opportunities ETF · FFOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FundX Future Fund Opportunities ETF · FFOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,272 | ₩38,325 | ₩38,272 | ₩38,272 | 0.00% | 4.8천 |
| 2026.10.08 | ₩37,858 | ₩38,018 | ₩37,738 | ₩38,018 | +0.42% | 1.5만 |
| 2026.10.07 | ₩38,125 | ₩38,165 | ₩38,018 | ₩38,098 | -0.07% | 7.9천 |
| 2026.10.06 | ₩38,806 | ₩38,806 | ₩38,619 | ₩38,659 | -0.38% | 2만 |
| 2026.10.05 | ₩38,966 | ₩38,966 | ₩38,792 | ₩38,792 | -0.45% | 1.8만 |
| 2026.10.02 | ₩38,371 | ₩38,525 | ₩38,371 | ₩38,440 | +0.18% | 1.6만 |
| 2026.10.01 | ₩37,577 | ₩38,039 | ₩37,497 | ₩37,959 | +1.02% | 2.5만 |
| 2026.09.30 | ₩37,871 | ₩37,884 | ₩37,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,711 |
| -0.42% |
| 2.4만 |
| 2026.09.29 | ₩37,884 | ₩37,884 | ₩37,564 | ₩37,831 | -0.14% | 2.2만 |
|---|
| 2026.09.28 | ₩37,884 | ₩38,018 | ₩37,684 | ₩37,898 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩37,951 | ₩38,152 | ₩37,831 | ₩38,051 | +0.26% | 3.9만 |
|---|
| 2026.09.24 | ₩37,664 | ₩37,938 | ₩37,664 | ₩37,925 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩37,884 | ₩37,884 | ₩37,736 | ₩37,736 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩38,272 | ₩38,318 | ₩38,178 | ₩38,285 | +0.03% | 9.9천 |
|---|
| 2026.09.21 | ₩38,085 | ₩38,098 | ₩38,031 | ₩38,034 | -0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩37,617 | ₩37,724 | ₩37,604 | ₩37,699 | +0.22% | 2.8만 |
|---|
| 2026.09.17 | ₩37,818 | ₩37,831 | ₩37,724 | ₩37,750 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩37,862 | ₩37,898 | ₩37,217 | ₩37,563 | -0.79% | 2.4만 |
|---|
| 2026.09.15 | ₩37,804 | ₩37,804 | ₩37,561 | ₩37,561 | -0.64% | 8.6천 |
|---|
| 2026.09.14 | ₩37,804 | ₩37,925 | ₩37,791 | ₩37,858 | +0.14% | 1.7만 |
|---|
| 2026.09.11 | ₩38,045 | ₩38,125 | ₩38,045 | ₩38,125 | +0.21% | 6.1천 |
|---|
| 2026.09.10 | ₩38,005 | ₩38,232 | ₩37,799 | ₩37,852 | -0.40% | 7.2천 |
|---|
| 2026.09.09 | ₩38,485 | ₩38,485 | ₩38,222 | ₩38,222 | -0.68% | 1.1만 |
|---|
| 2026.09.08 | ₩38,839 | ₩38,933 | ₩38,779 | ₩38,779 | -0.15% | 1.4만 |
|---|
| 2026.09.04 | ₩38,779 | ₩38,953 | ₩38,779 | ₩38,953 | +0.45% | 1.2만 |
|---|
| 2026.09.03 | ₩38,512 | ₩38,899 | ₩38,512 | ₩38,895 | +1.00% | 2.7만 |
|---|
| 2026.09.02 | ₩38,766 | ₩38,779 | ₩38,572 | ₩38,682 | -0.22% | 4.8만 |
|---|
| 2026.09.01 | ₩38,686 | ₩38,686 | ₩38,389 | ₩38,389 | -0.77% | 1.9만 |
|---|
| 2026.08.31 | ₩38,939 | ₩39,113 | ₩38,939 | ₩39,100 | +0.41% | 1.8만 |
|---|
| 2026.08.28 | ₩39,981 | ₩39,981 | ₩39,329 | ₩39,329 | -1.63% | 1.3만 |
|---|
| 2026.08.27 | ₩40,168 | ₩40,168 | ₩39,821 | ₩39,858 | -0.77% | 2만 |
|---|
| 2026.08.26 | ₩40,315 | ₩40,315 | ₩40,221 | ₩40,221 | -0.23% | 3만 |
|---|
| 2026.08.25 | ₩39,901 | ₩40,048 | ₩39,901 | ₩40,048 | +0.37% | 5.5천 |
|---|
| 2026.08.24 | ₩40,101 | ₩40,101 | ₩39,921 | ₩39,981 | -0.30% | 6.3천 |
|---|
| 2026.08.21 | ₩40,355 | ₩40,555 | ₩40,228 | ₩40,488 | +0.33% | 3.6만 |
|---|
| 2026.08.20 | ₩40,508 | ₩40,555 | ₩40,115 | ₩40,139 | -0.91% | 1.8만 |
|---|
| 2026.08.19 | ₩41,049 | ₩41,049 | ₩40,609 | ₩40,755 | -0.72% | 2.1만 |
|---|
| 2026.08.18 | ₩41,290 | ₩41,290 | ₩40,675 | ₩40,675 | -1.49% | 1.7만 |
|---|
| 2026.08.17 | ₩41,597 | ₩41,790 | ₩41,597 | ₩41,650 | +0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩41,517 | ₩41,717 | ₩41,517 | ₩41,684 | +0.40% | 2.4만 |
|---|
| 2026.08.13 | ₩41,557 | ₩41,557 | ₩41,437 | ₩41,437 | -0.29% | 1.2만 |
|---|
| 2026.08.12 | ₩41,356 | ₩41,570 | ₩41,356 | ₩41,470 | +0.27% | 6.6천 |
|---|
| 2026.08.11 | ₩41,036 | ₩41,356 | ₩41,009 | ₩41,244 | +0.51% | 7.2천 |
|---|
| 2026.08.10 | ₩41,036 | ₩41,116 | ₩40,942 | ₩40,942 | -0.23% | 1.2만 |
|---|
| 2026.08.07 | ₩40,662 | ₩41,069 | ₩40,609 | ₩41,067 | +1.00% | 1.9만 |
|---|
| 2026.08.06 | ₩40,495 | ₩40,642 | ₩40,128 | ₩40,141 | -0.87% | 1.1만 |
|---|
| 2026.08.05 | ₩40,876 | ₩40,996 | ₩40,475 | ₩40,475 | -0.98% | 1.5만 |
|---|
| 2026.08.04 | ₩40,155 | ₩40,782 | ₩40,155 | ₩40,662 | +1.26% | 2.6만 |
|---|
| 2026.08.03 | ₩39,033 | ₩39,687 | ₩39,033 | ₩39,647 | +1.57% | 8.2천 |
|---|
| 2026.07.31 | ₩38,819 | ₩38,879 | ₩38,499 | ₩38,766 | -0.14% | 2.7만 |
|---|
| 2026.07.30 | ₩38,432 | ₩38,659 | ₩38,432 | ₩38,646 | +0.56% | 7.7천 |
|---|
| 2026.07.29 | ₩38,619 | ₩38,752 | ₩38,045 | ₩38,045 | -1.49% | 1.6만 |
|---|
| 2026.07.28 | ₩38,512 | ₩38,806 | ₩38,512 | ₩38,803 | +0.76% | 2만 |
|---|
| 2026.07.27 | ₩38,819 | ₩38,939 | ₩38,726 | ₩38,939 | +0.31% | 2만 |
|---|
| 2026.07.24 | ₩38,739 | ₩38,833 | ₩38,579 | ₩38,610 | -0.33% | 1.1만 |
|---|
| 2026.07.23 | ₩38,565 | ₩38,712 | ₩38,559 | ₩38,712 | +0.38% | 7.1천 |
|---|
| 2026.07.22 | ₩38,913 | ₩38,913 | ₩38,632 | ₩38,696 | -0.56% | 6.3천 |
|---|
| 2026.07.21 | ₩38,726 | ₩38,973 | ₩38,726 | ₩38,953 | +0.59% | 1.3만 |
|---|
| 2026.07.20 | ₩38,712 | ₩38,833 | ₩38,552 | ₩38,552 | -0.41% | 1.2만 |
|---|
| 2026.07.17 | ₩38,913 | ₩38,926 | ₩38,619 | ₩38,712 | -0.51% | 3만 |
|---|
| 2026.07.16 | ₩39,514 | ₩39,514 | ₩38,967 | ₩39,060 | -1.15% | 3.4만 |
|---|
| 2026.07.15 | ₩39,353 | ₩39,420 | ₩39,100 | ₩39,353 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩39,327 | ₩39,327 | ₩39,220 | ₩39,248 | -0.20% | 1.3만 |
|---|
| 2026.07.13 | ₩39,427 | ₩39,427 | ₩39,113 | ₩39,117 | -0.79% | 9.5천 |
|---|
| 2026.07.10 | ₩39,747 | ₩39,747 | ₩39,687 | ₩39,701 | -0.12% | 5.7천 |
|---|
| 2026.07.09 | ₩40,121 | ₩40,168 | ₩39,954 | ₩39,954 | -0.42% | 6.4천 |
|---|
| 2026.07.08 | ₩39,674 | ₩39,739 | ₩39,340 | ₩39,734 | +0.15% | 1.7만 |
|---|
| 2026.07.07 | ₩40,167 | ₩40,231 | ₩40,097 | ₩40,231 | +0.16% | 7.8천 |
|---|
| 2026.07.06 | ₩40,956 | ₩40,969 | ₩40,809 | ₩40,810 | -0.36% | 1.4만 |
|---|
| 2026.07.02 | ₩40,248 | ₩40,464 | ₩40,201 | ₩40,464 | +0.54% | 2.7천 |
|---|
| 2026.07.01 | ₩40,308 | ₩40,782 | ₩40,308 | ₩40,663 | +0.88% | 2.2만 |
|---|
| 2026.06.30 | ₩40,128 | ₩40,448 | ₩40,128 | ₩40,448 | +0.80% | 1만 |
|---|
| 2026.06.29 | ₩39,554 | ₩39,781 | ₩39,554 | ₩39,781 | +0.57% | 7.3천 |
|---|
| 2026.06.26 | ₩39,607 | ₩39,662 | ₩39,433 | ₩39,662 | +0.14% | 8.9천 |
|---|
| 2026.06.25 | ₩39,580 | ₩39,580 | ₩39,247 | ₩39,376 | -0.52% | 1.7만 |
|---|
| 2026.06.24 | ₩38,766 | ₩39,340 | ₩38,766 | ₩38,993 | +0.59% | 1만 |
|---|
| 2026.06.23 | ₩38,539 | ₩38,833 | ₩38,432 | ₩38,512 | -0.07% | 1.6만 |
|---|
| 2026.06.22 | ₩38,806 | ₩39,794 | ₩38,222 | ₩38,819 | +0.03% | 2.6만 |
|---|
| 2026.06.18 | ₩38,539 | ₩38,859 | ₩38,405 | ₩38,833 | +0.76% | 1.4만 |
|---|
| 2026.06.17 | ₩38,913 | ₩38,913 | ₩38,178 | ₩38,178 | -1.89% | 1.2만 |
|---|
| 2026.06.16 | ₩38,966 | ₩38,966 | ₩38,539 | ₩38,552 | -1.06% | 5.5만 |
|---|
| 2026.06.15 | ₩39,514 | ₩39,514 | ₩38,913 | ₩38,953 | -1.42% | 2.2만 |
|---|
| 2026.06.12 | ₩38,659 | ₩38,939 | ₩38,525 | ₩38,750 | +0.23% | 1.6만 |
|---|
| 2026.06.11 | ₩37,818 | ₩38,619 | ₩37,778 | ₩38,596 | +2.06% | 3.1만 |
|---|
| 2026.06.10 | ₩38,111 | ₩38,419 | ₩37,511 | ₩37,564 | -1.44% | 3.2만 |
|---|
| 2026.06.09 | ₩38,245 | ₩38,512 | ₩36,983 | ₩37,978 | -0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩37,430 | ₩37,791 | ₩37,390 | ₩37,390 | -0.11% | 2.4만 |
|---|
| 2026.06.05 | ₩37,644 | ₩37,644 | ₩37,150 | ₩37,280 | -0.97% | 2.6만 |
|---|
| 2026.06.04 | ₩38,111 | ₩38,125 | ₩37,657 | ₩38,085 | -0.07% | 2.3만 |
|---|
| 2026.06.03 | ₩37,404 | ₩37,577 | ₩37,270 | ₩37,577 | +0.46% | 2.3만 |
|---|
| 2026.06.02 | ₩37,778 | ₩37,844 | ₩37,631 | ₩37,844 | +0.18% | 1.3만 |
|---|
| 2026.06.01 | ₩37,524 | ₩37,951 | ₩37,511 | ₩37,858 | +0.89% | 1.4만 |
|---|
| 2026.05.29 | ₩37,898 | ₩37,978 | ₩37,764 | ₩37,776 | -0.32% | 4천 |
|---|
| 2026.05.28 | ₩37,671 | ₩37,991 | ₩37,671 | ₩37,884 | +0.57% | 1.3만 |
|---|
| 2026.05.27 | ₩37,671 | ₩37,684 | ₩37,584 | ₩37,671 | 0.00% | 2.1만 |
|---|
| 2026.05.26 | ₩37,564 | ₩37,804 | ₩37,564 | ₩37,778 | +0.57% | 2.2만 |
|---|
| 2026.05.22 | ₩37,390 | ₩37,390 | ₩37,217 | ₩37,364 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩36,562 | ₩37,203 | ₩36,562 | ₩37,137 | +1.57% | 1.5만 |
|---|
| 2026.05.20 | ₩36,362 | ₩37,070 | ₩36,362 | ₩37,007 | +1.77% | 2.1만 |
|---|
| 2026.05.19 | ₩36,469 | ₩36,469 | ₩36,055 | ₩36,202 | -0.73% | 2.4만 |
|---|
| 2026.05.18 | ₩36,589 | ₩36,723 | ₩36,322 | ₩36,496 | -0.26% | 8.8천 |
|---|
| 2026.05.15 | ₩36,389 | ₩36,482 | ₩36,389 | ₩36,429 | +0.11% | 3.4만 |
|---|
| 2026.05.14 | ₩37,097 | ₩37,097 | ₩37,016 | ₩37,083 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩36,749 | ₩36,950 | ₩36,749 | ₩36,923 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩37,177 | ₩37,177 | ₩36,830 | ₩37,097 | -0.22% | 2만 |
|---|
| 2026.05.11 | ₩37,364 | ₩37,524 | ₩37,270 | ₩37,324 | -0.11% | 3.3만 |
|---|
| 2026.05.08 | ₩37,364 | ₩37,425 | ₩37,364 | ₩37,425 | +0.16% | 6.7천 |
|---|
| 2026.05.07 | ₩37,657 | ₩37,791 | ₩37,564 | ₩37,791 | +0.35% | 2.7만 |
|---|
| 2026.05.06 | ₩38,218 | ₩38,499 | ₩38,205 | ₩38,472 | +0.66% | 1.9만 |
|---|
| 2026.05.05 | ₩39,086 | ₩39,086 | ₩38,071 | ₩38,098 | -2.53% | 1.3만 |
|---|
| 2026.05.04 | ₩38,031 | ₩38,058 | ₩38,005 | ₩38,057 | +0.07% | 4.5천 |
|---|
| 2026.05.01 | ₩38,352 | ₩38,352 | ₩38,165 | ₩38,205 | -0.38% | 2.3만 |
|---|
| 2026.04.30 | ₩37,831 | ₩38,312 | ₩37,831 | ₩38,258 | +1.13% | 2.1만 |
|---|
| 2026.04.29 | ₩37,537 | ₩37,699 | ₩37,537 | ₩37,699 | +0.43% | 6.6천 |
|---|
| 2026.04.28 | ₩38,432 | ₩38,432 | ₩38,045 | ₩38,125 | -0.80% | 1.4만 |
|---|
| 2026.04.27 | ₩38,833 | ₩38,846 | ₩38,740 | ₩38,740 | -0.24% | 1.3만 |
|---|
| 2026.04.24 | ₩38,579 | ₩39,046 | ₩38,579 | ₩39,020 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩38,759 | ₩38,819 | ₩38,152 | ₩38,565 | -0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩38,779 | ₩38,806 | ₩38,632 | ₩38,806 | +0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩39,487 | ₩39,580 | ₩38,692 | ₩38,806 | -1.72% | 2.3만 |
|---|
| 2026.04.20 | ₩39,020 | ₩39,193 | ₩38,939 | ₩39,166 | +0.38% | 8.7천 |
|---|
| 2026.04.17 | ₩38,806 | ₩39,287 | ₩38,806 | ₩39,020 | +0.55% | 3.2만 |
|---|
| 2026.04.16 | ₩38,298 | ₩38,298 | ₩38,071 | ₩38,111 | -0.49% | 1.9만 |
|---|
| 2026.04.15 | ₩38,152 | ₩38,165 | ₩38,018 | ₩38,138 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩38,005 | ₩38,218 | ₩38,005 | ₩38,178 | +0.46% | 3.3만 |
|---|
| 2026.04.13 | ₩37,377 | ₩37,537 | ₩37,377 | ₩37,537 | +0.43% | 3.5만 |
|---|
| 2026.04.10 | ₩37,057 | ₩37,057 | ₩36,816 | ₩36,896 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩36,669 | ₩37,110 | ₩36,669 | ₩37,043 | +1.02% | 4.4만 |
|---|
| 2026.04.08 | ₩36,883 | ₩37,026 | ₩36,870 | ₩37,026 | +0.39% | 1.8만 |
|---|
| 2026.04.07 | ₩35,748 | ₩35,855 | ₩35,548 | ₩35,801 | +0.15% | 2.2만 |
|---|
| 2026.04.06 | ₩35,841 | ₩35,881 | ₩35,815 | ₩35,848 | +0.02% | 1.7만 |
|---|
| 2026.04.02 | ₩35,534 | ₩36,155 | ₩35,427 | ₩35,672 | +0.39% | 9천 |
|---|
| 2026.04.01 | ₩35,341 | ₩35,801 | ₩35,234 | ₩35,414 | +0.21% | 3.8만 |
|---|
| 2026.03.31 | ₩34,666 | ₩35,227 | ₩34,653 | ₩35,174 | +1.46% | 4.1만 |
|---|
| 2026.03.30 | ₩34,533 | ₩34,559 | ₩33,972 | ₩34,105 | -1.24% | 2.3만 |
|---|
| 2026.03.27 | ₩34,933 | ₩34,933 | ₩34,586 | ₩34,599 | -0.96% | 1.1만 |
|---|
| 2026.03.26 | ₩35,908 | ₩35,975 | ₩35,321 | ₩35,321 | -1.64% | 1.7만 |
|---|
| 2026.03.25 | ₩36,148 | ₩36,148 | ₩36,002 | ₩36,046 | -0.28% | 1.8만 |
|---|
| 2026.03.24 | ₩35,868 | ₩35,975 | ₩35,681 | ₩35,815 | -0.15% | 3.4만 |
|---|
| 2026.03.23 | ₩36,736 | ₩36,736 | ₩35,788 | ₩36,269 | -1.27% | 4.1만 |
|---|
| 2026.03.20 | ₩35,521 | ₩35,588 | ₩35,027 | ₩35,227 | -0.83% | 3.8만 |
|---|
| 2026.03.19 | ₩35,739 | ₩36,402 | ₩35,739 | ₩36,402 | +1.86% | 1.1만 |
|---|
| 2026.03.18 | ₩36,269 | ₩36,269 | ₩35,881 | ₩35,881 | -1.07% | 2.1만 |
|---|
| 2026.03.17 | ₩35,187 | ₩36,496 | ₩35,187 | ₩36,349 | +3.30% | 6.1만 |
|---|
| 2026.03.16 | ₩36,269 | ₩36,269 | ₩35,921 | ₩35,988 | -0.77% | 3.7만 |
|---|
| 2026.03.13 | ₩35,721 | ₩35,721 | ₩35,548 | ₩35,654 | -0.19% | 4.3만 |
|---|
| 2026.03.12 | ₩36,063 | ₩36,063 | ₩35,761 | ₩35,775 | -0.80% | 5.8만 |
|---|
| 2026.03.11 | ₩36,632 | ₩36,763 | ₩36,616 | ₩36,760 | +0.35% | 2.4만 |
|---|
| 2026.03.10 | ₩37,270 | ₩37,364 | ₩36,967 | ₩36,967 | -0.81% | 4.6만 |
|---|
| 2026.03.09 | ₩36,484 | ₩37,177 | ₩36,484 | ₩37,115 | +1.73% | 3.4만 |
|---|
| 2026.03.06 | ₩36,669 | ₩36,856 | ₩36,656 | ₩36,749 | +0.22% | 1.8만 |
|---|
| 2026.03.05 | ₩37,911 | ₩37,911 | ₩37,137 | ₩37,434 | -1.26% | 1.3만 |
|---|
| 2026.03.04 | ₩38,111 | ₩38,285 | ₩38,111 | ₩38,192 | +0.21% | 2.5만 |
|---|
| 2026.03.03 | ₩37,564 | ₩38,232 | ₩37,564 | ₩38,051 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩38,579 | ₩38,632 | ₩38,485 | ₩38,539 | -0.10% | 1.8만 |
|---|
| 2026.02.27 | ₩38,272 | ₩38,436 | ₩38,272 | ₩38,436 | +0.43% | 1.7만 |
|---|
| 2026.02.26 | ₩38,541 | ₩38,939 | ₩38,541 | ₩38,939 | +1.03% | 2.1만 |
|---|
| 2026.02.25 | ₩38,218 | ₩38,531 | ₩38,218 | ₩38,459 | +0.63% | 1.3만 |
|---|
| 2026.02.24 | ₩38,125 | ₩38,258 | ₩38,121 | ₩38,245 | +0.32% | 2.4만 |
|---|
| 2026.02.23 | ₩37,724 | ₩37,844 | ₩37,711 | ₩37,818 | +0.25% | 2.1만 |
|---|
| 2026.02.20 | ₩38,572 | ₩38,579 | ₩38,338 | ₩38,495 | -0.20% | 9.8천 |
|---|
| 2026.02.19 | ₩38,325 | ₩38,425 | ₩38,145 | ₩38,425 | +0.26% | 8.7천 |
|---|
| 2026.02.18 | ₩38,552 | ₩38,699 | ₩38,338 | ₩38,485 | -0.17% | 1.3만 |
|---|
| 2026.02.17 | ₩38,058 | ₩38,365 | ₩37,951 | ₩38,272 | +0.56% | 2만 |
|---|
| 2026.02.13 | ₩36,656 | ₩38,272 | ₩36,656 | ₩38,111 | +3.97% | 2.7만 |
|---|
| 2026.02.12 | ₩37,911 | ₩38,045 | ₩37,871 | ₩37,871 | -0.11% | 1.5만 |
|---|
| 2026.02.11 | ₩38,499 | ₩38,565 | ₩38,419 | ₩38,507 | +0.02% | 7.4천 |
|---|
| 2026.02.10 | ₩38,833 | ₩38,833 | ₩38,712 | ₩38,766 | -0.17% | 1.6만 |
|---|
| 2026.02.09 | ₩38,752 | ₩38,939 | ₩38,699 | ₩38,899 | +0.38% | 2.3만 |
|---|
| 2026.02.06 | ₩38,165 | ₩38,612 | ₩37,938 | ₩38,599 | +1.14% | 3.9만 |
|---|
| 2026.02.05 | ₩37,844 | ₩37,844 | ₩37,163 | ₩37,170 | -1.78% | 1.3만 |
|---|
| 2026.02.04 | ₩37,978 | ₩37,978 | ₩37,083 | ₩37,537 | -1.16% | 12.5만 |
|---|
| 2026.02.03 | ₩37,804 | ₩37,804 | ₩37,218 | ₩37,591 | -0.57% | 2만 |
|---|
| 2026.02.02 | ₩37,497 | ₩37,778 | ₩37,497 | ₩37,724 | +0.61% | 2.7만 |
|---|
| 2026.01.30 | ₩37,524 | ₩37,524 | ₩37,297 | ₩37,417 | -0.28% | 2만 |
|---|
| 2026.01.29 | ₩37,818 | ₩37,824 | ₩37,444 | ₩37,804 | -0.04% | 1.6만 |
|---|
| 2026.01.28 | ₩38,148 | ₩38,152 | ₩37,965 | ₩37,965 | -0.48% | 1.2만 |
|---|
| 2026.01.27 | ₩38,205 | ₩38,245 | ₩38,164 | ₩38,164 | -0.11% | 1.5만 |
|---|
| 2026.01.26 | ₩38,405 | ₩38,405 | ₩38,312 | ₩38,359 | -0.12% | 1.1만 |
|---|
| 2026.01.23 | ₩38,312 | ₩38,338 | ₩38,258 | ₩38,298 | -0.03% | 5만 |
|---|
| 2026.01.22 | ₩38,953 | ₩39,046 | ₩38,792 | ₩38,833 | -0.31% | 1.7만 |
|---|
| 2026.01.21 | ₩38,058 | ₩38,752 | ₩38,058 | ₩38,632 | +1.51% | 2.1만 |
|---|
| 2026.01.20 | ₩37,884 | ₩37,933 | ₩37,876 | ₩37,933 | +0.13% | 8.3천 |
|---|
| 2026.01.16 | ₩38,672 | ₩38,672 | ₩38,579 | ₩38,606 | -0.17% | 2.1만 |
|---|
| 2026.01.15 | ₩38,592 | ₩38,819 | ₩38,592 | ₩38,659 | +0.17% | 2.8만 |
|---|
| 2026.01.14 | ₩37,444 | ₩38,205 | ₩37,444 | ₩38,205 | +2.03% | 2.5만 |
|---|
| 2026.01.13 | ₩38,459 | ₩38,459 | ₩37,951 | ₩38,125 | -0.87% | 1.5만 |
|---|
| 2026.01.12 | ₩38,165 | ₩38,499 | ₩38,165 | ₩38,499 | +0.87% | 1.9만 |
|---|
| 2026.01.09 | ₩38,392 | ₩38,459 | ₩38,165 | ₩38,445 | +0.14% | 1.6만 |
|---|
| 2026.01.08 | ₩38,031 | ₩38,165 | ₩38,031 | ₩38,165 | +0.35% | 1.7만 |
|---|
| 2026.01.07 | ₩37,965 | ₩38,138 | ₩37,884 | ₩37,965 | 0.00% | 3.3만 |
|---|
| 2026.01.06 | ₩37,844 | ₩38,138 | ₩37,844 | ₩38,138 | +0.78% | 5.3만 |
|---|
| 2026.01.05 | ₩37,264 | ₩37,671 | ₩37,264 | ₩37,577 | +0.84% | 2만 |
|---|
| 2026.01.02 | ₩36,649 | ₩36,936 | ₩36,649 | ₩36,930 | +0.77% | 5.9천 |
|---|
| 2025.12.31 | ₩36,602 | ₩36,602 | ₩36,392 | ₩36,416 | -0.51% | 1.9만 |
|---|
| 2025.12.30 | ₩37,484 | ₩37,484 | ₩37,284 | ₩37,390 | -0.25% | 1.5만 |
|---|
| 2025.12.29 | ₩37,603 | ₩37,684 | ₩37,591 | ₩37,684 | +0.22% | 6.2천 |
|---|
| 2025.12.26 | ₩37,804 | ₩37,907 | ₩37,804 | ₩37,898 | +0.25% | 1.5천 |
|---|
| 2025.12.24 | ₩37,744 | ₩37,874 | ₩37,744 | ₩37,851 | +0.28% | 1.1천 |
|---|
| 2025.12.23 | ₩37,684 | ₩37,898 | ₩37,684 | ₩37,844 | +0.43% | 2만 |
|---|
| 2025.12.22 | ₩37,951 | ₩38,071 | ₩37,925 | ₩38,018 | +0.18% | 1.2만 |
|---|
| 2025.12.19 | ₩37,579 | ₩37,644 | ₩37,537 | ₩37,644 | +0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩37,097 | ₩37,230 | ₩37,097 | ₩37,190 | +0.25% | 9.9천 |
|---|
| 2025.12.17 | ₩37,417 | ₩37,511 | ₩36,866 | ₩36,866 | -1.47% | 4.8천 |
|---|
| 2025.12.16 | ₩37,203 | ₩37,277 | ₩37,123 | ₩37,243 | +0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,711 | ₩37,711 | ₩37,511 | ₩37,551 | -0.42% | 9.6천 |
|---|
| 2025.12.12 | ₩38,138 | ₩38,138 | ₩37,577 | ₩37,657 | -1.26% | 1.5만 |
|---|
| 2025.12.11 | ₩37,898 | ₩38,178 | ₩37,898 | ₩38,165 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩37,457 | ₩37,978 | ₩37,457 | ₩37,858 | +1.07% | 1.6만 |
|---|
| 2025.12.09 | ₩38,152 | ₩38,152 | ₩37,457 | ₩37,497 | -1.72% | 9.8천 |
|---|
| 2025.12.08 | ₩37,671 | ₩37,671 | ₩37,457 | ₩37,524 | -0.39% | 7천 |
|---|
| 2025.12.05 | ₩37,611 | ₩37,644 | ₩37,577 | ₩37,577 | -0.09% | 1.3만 |
|---|
| 2025.12.04 | ₩37,137 | ₩37,791 | ₩37,137 | ₩37,791 | +1.76% | 8.7천 |
|---|
| 2025.12.03 | ₩37,457 | ₩37,671 | ₩37,444 | ₩37,644 | +0.50% | 1.9만 |
|---|
| 2025.12.02 | ₩37,657 | ₩37,657 | ₩37,464 | ₩37,477 | -0.48% | 5.3천 |
|---|
| 2025.12.01 | ₩37,604 | ₩37,730 | ₩37,465 | ₩37,477 | -0.34% | 4.3천 |
|---|
| 2025.11.28 | ₩37,758 | ₩37,884 | ₩37,684 | ₩37,851 | +0.25% | 7.7천 |
|---|
| 2025.11.26 | ₩37,644 | ₩37,858 | ₩37,631 | ₩37,671 | +0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩36,749 | ₩37,511 | ₩36,749 | ₩37,484 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩36,562 | ₩36,863 | ₩36,562 | ₩36,843 | +0.77% | 1.5만 |
|---|
| 2025.11.21 | ₩35,614 | ₩36,469 | ₩35,614 | ₩36,229 | +1.72% | 2.8만 |
|---|
| 2025.11.20 | ₩35,881 | ₩35,881 | ₩35,334 | ₩35,427 | -1.27% | 2.7만 |
|---|
| 2025.11.19 | ₩35,935 | ₩36,189 | ₩35,935 | ₩36,082 | +0.41% | 2.4만 |
|---|
| 2025.11.18 | ₩35,788 | ₩36,108 | ₩35,788 | ₩35,855 | +0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩36,042 | ₩36,122 | ₩35,601 | ₩35,795 | -0.69% | 2.3만 |
|---|
| 2025.11.14 | ₩36,082 | ₩36,469 | ₩36,082 | ₩36,309 | +0.63% | 5.8천 |
|---|
| 2025.11.13 | ₩36,856 | ₩36,856 | ₩36,215 | ₩36,242 | -1.67% | 1.6만 |
|---|
| 2025.11.12 | ₩37,437 | ₩37,437 | ₩37,090 | ₩37,110 | -0.87% | 2.3천 |
|---|
| 2025.11.11 | ₩36,990 | ₩37,190 | ₩36,990 | ₩37,083 | +0.25% | 2.4만 |
|---|
| 2025.11.10 | ₩37,138 | ₩37,297 | ₩37,137 | ₩37,177 | +0.10% | 2.9만 |
|---|
| 2025.11.07 | ₩36,229 | ₩36,776 | ₩36,189 | ₩36,776 | +1.51% | 2.8만 |
|---|
| 2025.11.06 | ₩36,723 | ₩36,723 | ₩36,362 | ₩36,362 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩36,870 | ₩36,990 | ₩36,850 | ₩36,870 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩36,602 | ₩36,602 | ₩36,389 | ₩36,429 | -0.47% | 1.6만 |
|---|
| 2025.11.03 | ₩36,683 | ₩36,950 | ₩36,683 | ₩36,950 | +0.73% | 1.7만 |
|---|
| 2025.10.31 | ₩36,803 | ₩36,910 | ₩36,803 | ₩36,896 | +0.25% | 3.2만 |
|---|
| 2025.10.30 | ₩37,043 | ₩37,043 | ₩36,656 | ₩36,683 | -0.97% | 2.3만 |
|---|
| 2025.10.29 | ₩37,163 | ₩37,310 | ₩36,763 | ₩36,910 | -0.68% | 2.2만 |
|---|
| 2025.10.28 | ₩37,470 | ₩37,524 | ₩37,337 | ₩37,337 | -0.36% | 2.1만 |
|---|
| 2025.10.27 | ₩37,764 | ₩37,804 | ₩37,604 | ₩37,657 | -0.28% | 2만 |
|---|
| 2025.10.24 | ₩37,644 | ₩37,644 | ₩37,511 | ₩37,524 | -0.32% | 2.5만 |
|---|
| 2025.10.23 | ₩36,950 | ₩37,284 | ₩36,883 | ₩37,223 | +0.74% | 2.1만 |
|---|
| 2025.10.22 | ₩36,963 | ₩36,976 | ₩36,462 | ₩36,723 | -0.65% | 4.2만 |
|---|
| 2025.10.21 | ₩36,976 | ₩37,123 | ₩36,976 | ₩37,110 | +0.36% | 1.1만 |
|---|
| 2025.10.20 | ₩37,030 | ₩37,082 | ₩36,883 | ₩37,023 | -0.02% | 6.9천 |
|---|
| 2025.10.17 | ₩36,469 | ₩36,549 | ₩36,469 | ₩36,542 | +0.20% | 9.1천 |
|---|
| 2025.10.16 | ₩36,883 | ₩36,910 | ₩36,413 | ₩36,602 | -0.76% | 1.6만 |
|---|
| 2025.10.15 | ₩37,003 | ₩37,137 | ₩36,736 | ₩36,749 | -0.69% | 3.2만 |
|---|
| 2025.10.14 | ₩35,881 | ₩36,830 | ₩35,881 | ₩36,589 | +1.97% | 1.7만 |
|---|
| 2025.10.13 | ₩36,175 | ₩36,379 | ₩36,175 | ₩36,379 | +0.56% | 1.1만 |
|---|
| 2025.10.10 | ₩36,709 | ₩36,709 | ₩35,628 | ₩35,634 | -2.93% | 3.4만 |
|---|