시장 데이터를 불러오는 중
전체 종목
Fidelity Managed Futures ETF 과거 주가
Fidelity Managed Futures ETF · FFUT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Managed Futures ETF · FFUT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,262 | ₩87,262 | ₩86,592 | ₩87,007 | -0.29% | 7.1만 |
| 2026.10.08 | ₩87,182 | ₩87,356 | ₩86,351 | ₩86,750 | -0.49% | 5.3만 |
| 2026.10.07 | ₩87,202 | ₩87,490 | ₩86,659 | ₩87,209 | +0.01% | 8.8만 |
| 2026.10.06 | ₩86,659 | ₩87,155 | ₩85,922 | ₩87,155 | +0.57% | 13.4만 |
| 2026.10.05 | ₩85,855 | ₩86,150 | ₩85,614 | ₩85,875 | +0.02% | 2.7만 |
| 2026.10.02 | ₩85,882 | ₩86,364 | ₩85,105 | ₩86,197 | +0.37% | 2만 |
| 2026.10.01 | ₩87,410 | ₩87,410 | ₩85,775 | ₩86,130 | -1.46% | 7.3만 |
| 2026.09.30 | ₩87,463 | ₩87,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,215 |
| -0.28% |
| 6.7만 |
| 2026.09.29 | ₩88,267 | ₩89,567 | ₩86,281 | ₩87,550 | -0.81% | 4.8만 |
|---|
| 2026.09.28 | ₩88,133 | ₩89,299 | ₩86,967 | ₩87,369 | -0.87% | 8.7만 |
|---|
| 2026.09.25 | ₩88,321 | ₩88,321 | ₩87,075 | ₩87,510 | -0.92% | 17.8만 |
|---|
| 2026.09.24 | ₩87,463 | ₩88,173 | ₩86,257 | ₩87,892 | +0.49% | 6.4만 |
|---|
| 2026.09.23 | ₩86,806 | ₩88,214 | ₩86,244 | ₩87,877 | +1.23% | 1.9만 |
|---|
| 2026.09.22 | ₩86,927 | ₩86,934 | ₩85,842 | ₩86,525 | -0.46% | 4.5만 |
|---|
| 2026.09.21 | ₩86,860 | ₩87,195 | ₩86,565 | ₩86,967 | +0.12% | 4.2만 |
|---|
| 2026.09.18 | ₩86,518 | ₩87,101 | ₩86,518 | ₩87,007 | +0.57% | 1.9만 |
|---|
| 2026.09.17 | ₩86,391 | ₩86,726 | ₩86,391 | ₩86,538 | +0.17% | 1.6만 |
|---|
| 2026.09.16 | ₩86,760 | ₩87,075 | ₩86,190 | ₩86,351 | -0.47% | 2.8만 |
|---|
| 2026.09.15 | ₩87,088 | ₩87,423 | ₩86,130 | ₩86,723 | -0.42% | 4.5만 |
|---|
| 2026.09.14 | ₩87,048 | ₩87,209 | ₩85,902 | ₩86,391 | -0.75% | 3만 |
|---|
| 2026.09.11 | ₩86,552 | ₩88,147 | ₩85,507 | ₩86,044 | -0.59% | 4.9만 |
|---|
| 2026.09.10 | ₩84,997 | ₩87,141 | ₩84,997 | ₩86,599 | +1.88% | 2만 |
|---|
| 2026.09.09 | ₩84,904 | ₩85,038 | ₩84,294 | ₩84,991 | +0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩83,992 | ₩84,314 | ₩83,577 | ₩84,314 | +0.38% | 1.6만 |
|---|
| 2026.09.04 | ₩84,073 | ₩84,703 | ₩83,302 | ₩83,741 | -0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩83,322 | ₩84,421 | ₩83,322 | ₩84,195 | +1.05% | 2.2만 |
|---|
| 2026.09.02 | ₩83,222 | ₩84,086 | ₩83,222 | ₩83,872 | +0.78% | 1.3만 |
|---|
| 2026.09.01 | ₩83,162 | ₩83,939 | ₩82,626 | ₩83,604 | +0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩82,639 | ₩83,028 | ₩82,036 | ₩82,900 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩81,875 | ₩82,331 | ₩81,674 | ₩82,201 | +0.40% | 1.6만 |
|---|
| 2026.08.27 | ₩81,929 | ₩82,264 | ₩81,580 | ₩82,029 | +0.12% | 6.1만 |
|---|
| 2026.08.26 | ₩81,554 | ₩83,657 | ₩81,339 | ₩82,021 | +0.57% | 10.2만 |
|---|
| 2026.08.25 | ₩81,741 | ₩83,081 | ₩81,741 | ₩82,197 | +0.56% | 1.6만 |
|---|
| 2026.08.24 | ₩82,706 | ₩82,706 | ₩81,969 | ₩81,969 | -0.89% | 2.2만 |
|---|
| 2026.08.21 | ₩81,929 | ₩85,078 | ₩81,929 | ₩84,059 | +2.60% | 3.2만 |
|---|
| 2026.08.20 | ₩81,822 | ₩82,425 | ₩81,460 | ₩82,250 | +0.52% | 2.6만 |
|---|
| 2026.08.19 | ₩81,781 | ₩81,956 | ₩81,406 | ₩81,701 | -0.10% | 4.8만 |
|---|
| 2026.08.18 | ₩81,889 | ₩82,358 | ₩81,714 | ₩82,264 | +0.46% | 1.9만 |
|---|
| 2026.08.17 | ₩81,875 | ₩84,234 | ₩81,875 | ₩82,813 | +1.15% | 1.4만 |
|---|
| 2026.08.14 | ₩81,165 | ₩81,969 | ₩81,165 | ₩81,708 | +0.67% | 2.1만 |
|---|
| 2026.08.13 | ₩81,473 | ₩81,862 | ₩81,205 | ₩81,634 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩81,085 | ₩82,324 | ₩81,044 | ₩82,177 | +1.35% | 1.4만 |
|---|
| 2026.08.11 | ₩82,224 | ₩82,224 | ₩81,299 | ₩81,989 | -0.29% | 1.8만 |
|---|
| 2026.08.10 | ₩80,910 | ₩82,257 | ₩80,803 | ₩82,161 | +1.55% | 1.6만 |
|---|
| 2026.08.07 | ₩79,785 | ₩84,421 | ₩79,785 | ₩80,770 | +1.23% | 3.5만 |
|---|
| 2026.08.06 | ₩80,307 | ₩80,763 | ₩79,798 | ₩80,542 | +0.29% | 1만 |
|---|
| 2026.08.05 | ₩79,289 | ₩80,401 | ₩79,008 | ₩80,220 | +1.17% | 2.2만 |
|---|
| 2026.08.04 | ₩80,133 | ₩80,133 | ₩79,450 | ₩79,724 | -0.51% | 2.2만 |
|---|
| 2026.08.03 | ₩80,843 | ₩81,038 | ₩79,972 | ₩80,558 | -0.35% | 2.2만 |
|---|
| 2026.07.31 | ₩80,401 | ₩81,507 | ₩80,401 | ₩81,319 | +1.14% | 15.9만 |
|---|
| 2026.07.30 | ₩81,085 | ₩81,507 | ₩81,031 | ₩81,507 | +0.52% | 8.9천 |
|---|
| 2026.07.29 | ₩80,415 | ₩81,513 | ₩80,415 | ₩81,460 | +1.30% | 6.3만 |
|---|
| 2026.07.28 | ₩81,714 | ₩81,714 | ₩80,616 | ₩80,817 | -1.10% | 1.2만 |
|---|
| 2026.07.27 | ₩81,929 | ₩82,585 | ₩81,433 | ₩81,489 | -0.54% | 24만 |
|---|
| 2026.07.24 | ₩81,835 | ₩82,706 | ₩81,339 | ₩82,502 | +0.82% | 6.8천 |
|---|
| 2026.07.23 | ₩82,478 | ₩82,592 | ₩81,781 | ₩82,178 | -0.36% | 3.1천 |
|---|
| 2026.07.22 | ₩81,312 | ₩89,259 | ₩81,044 | ₩82,019 | +0.87% | 1.3만 |
|---|
| 2026.07.21 | ₩80,642 | ₩81,902 | ₩80,642 | ₩81,621 | +1.21% | 76.6만 |
|---|
| 2026.07.20 | ₩80,870 | ₩80,870 | ₩80,053 | ₩80,535 | -0.41% | 6.6천 |
|---|
| 2026.07.17 | ₩80,361 | ₩82,237 | ₩79,912 | ₩81,741 | +1.72% | 1.6만 |
|---|
| 2026.07.16 | ₩80,140 | ₩81,299 | ₩80,002 | ₩80,998 | +1.07% | 9.6천 |
|---|
| 2026.07.15 | ₩79,991 | ₩80,066 | ₩79,791 | ₩79,932 | -0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩79,892 | ₩80,321 | ₩79,892 | ₩79,939 | +0.06% | 8천 |
|---|
| 2026.07.13 | ₩79,396 | ₩79,905 | ₩79,396 | ₩79,858 | +0.58% | 1만 |
|---|
| 2026.07.10 | ₩78,927 | ₩78,942 | ₩78,702 | ₩78,942 | +0.02% | 4.2천 |
|---|
| 2026.07.09 | ₩78,545 | ₩79,021 | ₩77,359 | ₩78,853 | +0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩78,110 | ₩78,699 | ₩77,842 | ₩78,659 | +0.70% | 9.6천 |
|---|
| 2026.07.07 | ₩77,641 | ₩77,748 | ₩77,199 | ₩77,748 | +0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩77,081 | ₩77,319 | ₩77,078 | ₩77,264 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩77,922 | ₩77,922 | ₩76,984 | ₩77,113 | -1.04% | 7.5천 |
|---|
| 2026.07.01 | ₩76,864 | ₩77,708 | ₩76,864 | ₩77,587 | +0.94% | 2.4만 |
|---|
| 2026.06.30 | ₩76,984 | ₩77,580 | ₩76,825 | ₩77,115 | +0.17% | 6.2천 |
|---|
| 2026.06.29 | ₩77,145 | ₩77,185 | ₩76,703 | ₩76,897 | -0.32% | 5.5천 |
|---|
| 2026.06.26 | ₩77,071 | ₩77,118 | ₩76,864 | ₩76,990 | -0.11% | 8천 |
|---|
| 2026.06.25 | ₩77,073 | ₩77,212 | ₩77,011 | ₩77,145 | +0.09% | 1.9천 |
|---|
| 2026.06.24 | ₩77,453 | ₩77,453 | ₩77,018 | ₩77,099 | -0.46% | 9.9천 |
|---|
| 2026.06.23 | ₩77,373 | ₩77,936 | ₩77,373 | ₩77,922 | +0.71% | 1.1만 |
|---|
| 2026.06.22 | ₩77,453 | ₩78,311 | ₩77,453 | ₩78,202 | +0.97% | 1.4만 |
|---|
| 2026.06.18 | ₩78,579 | ₩78,612 | ₩78,366 | ₩78,612 | +0.04% | 4.4천 |
|---|
| 2026.06.17 | ₩78,994 | ₩78,994 | ₩78,311 | ₩78,907 | -0.11% | 4.8천 |
|---|
| 2026.06.16 | ₩77,507 | ₩78,606 | ₩77,507 | ₩78,405 | +1.16% | 7.1천 |
|---|
| 2026.06.15 | ₩78,954 | ₩79,105 | ₩78,726 | ₩79,061 | +0.14% | 1.9만 |
|---|
| 2026.06.12 | ₩81,058 | ₩81,058 | ₩79,182 | ₩79,745 | -1.62% | 2.6만 |
|---|
| 2026.06.11 | ₩79,879 | ₩83,631 | ₩79,879 | ₩80,022 | +0.18% | 7만 |
|---|
| 2026.06.10 | ₩81,111 | ₩81,111 | ₩79,932 | ₩80,033 | -1.33% | 1.7만 |
|---|
| 2026.06.09 | ₩80,086 | ₩80,267 | ₩79,865 | ₩80,080 | -0.01% | 9.3천 |
|---|
| 2026.06.08 | ₩80,669 | ₩80,669 | ₩80,126 | ₩80,354 | -0.39% | 8.4천 |
|---|
| 2026.06.05 | ₩80,602 | ₩81,453 | ₩79,758 | ₩80,139 | -0.58% | 1.1만 |
|---|
| 2026.06.04 | ₩80,401 | ₩80,602 | ₩80,307 | ₩80,461 | +0.07% | 8.4천 |
|---|
| 2026.06.03 | ₩80,750 | ₩80,857 | ₩80,482 | ₩80,716 | -0.04% | 7.5천 |
|---|
| 2026.06.02 | ₩81,152 | ₩81,634 | ₩79,825 | ₩81,446 | +0.36% | 9.3만 |
|---|
| 2026.06.01 | ₩79,490 | ₩83,034 | ₩79,490 | ₩80,055 | +0.71% | 14.6만 |
|---|
| 2026.05.29 | ₩79,450 | ₩79,711 | ₩79,316 | ₩79,490 | +0.05% | 6.3천 |
|---|
| 2026.05.28 | ₩78,740 | ₩79,289 | ₩78,740 | ₩79,229 | +0.62% | 4.2천 |
|---|
| 2026.05.27 | ₩79,611 | ₩79,611 | ₩78,943 | ₩79,030 | -0.73% | 1.9만 |
|---|
| 2026.05.26 | ₩79,510 | ₩79,758 | ₩79,128 | ₩79,269 | -0.30% | 1만 |
|---|
| 2026.05.22 | ₩80,267 | ₩80,267 | ₩79,745 | ₩80,073 | -0.24% | 8천 |
|---|
| 2026.05.21 | ₩81,192 | ₩81,192 | ₩79,946 | ₩80,294 | -1.11% | 8.8천 |
|---|
| 2026.05.20 | ₩80,937 | ₩80,937 | ₩80,053 | ₩80,428 | -0.63% | 1.3만 |
|---|
| 2026.05.19 | ₩80,401 | ₩81,071 | ₩80,401 | ₩81,014 | +0.76% | 2만 |
|---|
| 2026.05.18 | ₩80,401 | ₩80,401 | ₩80,234 | ₩80,361 | -0.05% | 6.7천 |
|---|
| 2026.05.15 | ₩82,693 | ₩82,693 | ₩80,106 | ₩80,368 | -2.81% | 5.7천 |
|---|
| 2026.05.14 | ₩79,731 | ₩80,006 | ₩79,731 | ₩80,006 | +0.34% | 1.8천 |
|---|
| 2026.05.13 | ₩80,629 | ₩80,669 | ₩80,126 | ₩80,126 | -0.62% | 5.6천 |
|---|
| 2026.05.12 | ₩80,294 | ₩80,562 | ₩80,267 | ₩80,435 | +0.18% | 9.6천 |
|---|
| 2026.05.11 | ₩78,244 | ₩79,570 | ₩78,244 | ₩79,483 | +1.58% | 6.1천 |
|---|
| 2026.05.08 | ₩78,311 | ₩78,793 | ₩78,311 | ₩78,733 | +0.54% | 3.2천 |
|---|
| 2026.05.07 | ₩77,949 | ₩80,602 | ₩77,909 | ₩79,008 | +1.36% | 1.1만 |
|---|
| 2026.05.06 | ₩79,396 | ₩79,423 | ₩78,297 | ₩78,478 | -1.16% | 1.4만 |
|---|
| 2026.05.05 | ₩79,436 | ₩79,577 | ₩79,436 | ₩79,544 | +0.13% | 4.1천 |
|---|
| 2026.05.04 | ₩79,651 | ₩81,728 | ₩79,651 | ₩79,791 | +0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩79,919 | ₩79,919 | ₩79,195 | ₩79,431 | -0.61% | 5.4천 |
|---|
| 2026.04.30 | ₩79,718 | ₩79,718 | ₩79,222 | ₩79,544 | -0.22% | 1.2만 |
|---|
| 2026.04.29 | ₩79,235 | ₩79,919 | ₩79,175 | ₩79,791 | +0.70% | 1만 |
|---|
| 2026.04.28 | ₩79,014 | ₩79,041 | ₩78,860 | ₩79,041 | +0.03% | 5.3천 |
|---|
| 2026.04.27 | ₩78,504 | ₩78,954 | ₩78,504 | ₩78,734 | +0.29% | 8.6천 |
|---|
| 2026.04.24 | ₩78,659 | ₩78,659 | ₩78,338 | ₩78,451 | -0.26% | 6.1천 |
|---|
| 2026.04.23 | ₩79,168 | ₩79,168 | ₩78,190 | ₩78,619 | -0.69% | 9.9천 |
|---|
| 2026.04.22 | ₩78,123 | ₩78,418 | ₩78,123 | ₩78,326 | +0.26% | 1.5천 |
|---|
| 2026.04.21 | ₩78,123 | ₩78,123 | ₩77,118 | ₩77,889 | -0.30% | 4.1천 |
|---|
| 2026.04.20 | ₩77,091 | ₩77,239 | ₩76,944 | ₩77,071 | -0.03% | 5.4천 |
|---|
| 2026.04.17 | ₩77,051 | ₩77,232 | ₩76,341 | ₩76,569 | -0.63% | 1.8만 |
|---|
| 2026.04.16 | ₩77,701 | ₩78,110 | ₩77,694 | ₩77,922 | +0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩77,333 | ₩77,815 | ₩77,333 | ₩77,795 | +0.60% | 5.4천 |
|---|
| 2026.04.14 | ₩78,123 | ₩78,123 | ₩77,426 | ₩77,547 | -0.74% | 6.4천 |
|---|
| 2026.04.13 | ₩77,989 | ₩78,465 | ₩77,802 | ₩78,070 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩77,527 | ₩77,708 | ₩77,480 | ₩77,540 | +0.02% | 4.9천 |
|---|
| 2026.04.09 | ₩77,721 | ₩77,721 | ₩77,158 | ₩77,290 | -0.56% | 2천 |
|---|
| 2026.04.08 | ₩77,279 | ₩77,279 | ₩76,408 | ₩77,071 | -0.27% | 1.3만 |
|---|
| 2026.04.07 | ₩78,472 | ₩78,833 | ₩78,364 | ₩78,512 | +0.05% | 4.4천 |
|---|
| 2026.04.06 | ₩78,257 | ₩78,297 | ₩77,761 | ₩77,956 | -0.39% | 7.3천 |
|---|
| 2026.04.02 | ₩77,909 | ₩77,909 | ₩77,339 | ₩77,627 | -0.36% | 7.2천 |
|---|
| 2026.04.01 | ₩76,261 | ₩76,957 | ₩76,261 | ₩76,823 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩77,172 | ₩77,371 | ₩76,823 | ₩76,910 | -0.34% | 9.2천 |
|---|
| 2026.03.30 | ₩78,123 | ₩78,123 | ₩77,145 | ₩77,333 | -1.01% | 2만 |
|---|
| 2026.03.27 | ₩77,024 | ₩77,172 | ₩76,984 | ₩77,098 | +0.10% | 6.2천 |
|---|
| 2026.03.26 | ₩76,582 | ₩76,877 | ₩76,475 | ₩76,774 | +0.25% | 2.4천 |
|---|
| 2026.03.25 | ₩76,770 | ₩76,770 | ₩75,899 | ₩76,234 | -0.70% | 1.4만 |
|---|
| 2026.03.24 | ₩75,617 | ₩76,823 | ₩75,617 | ₩76,716 | +1.45% | 4.3천 |
|---|
| 2026.03.23 | ₩76,180 | ₩76,180 | ₩75,162 | ₩75,928 | -0.33% | 1.9만 |
|---|
| 2026.03.20 | ₩75,738 | ₩78,351 | ₩75,738 | ₩76,468 | +0.96% | 1.9만 |
|---|
| 2026.03.19 | ₩76,006 | ₩76,395 | ₩75,818 | ₩75,983 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩76,247 | ₩78,151 | ₩75,979 | ₩78,151 | +2.50% | 1만 |
|---|
| 2026.03.17 | ₩75,510 | ₩75,751 | ₩75,510 | ₩75,651 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩76,287 | ₩76,287 | ₩74,519 | ₩75,155 | -1.48% | 1.5만 |
|---|
| 2026.03.13 | ₩76,113 | ₩76,113 | ₩74,974 | ₩75,550 | -0.74% | 7.3천 |
|---|
| 2026.03.12 | ₩75,617 | ₩76,133 | ₩75,604 | ₩76,133 | +0.68% | 1만 |
|---|
| 2026.03.11 | ₩74,438 | ₩75,966 | ₩74,438 | ₩75,939 | +2.02% | 1.1만 |
|---|
| 2026.03.10 | ₩74,438 | ₩74,472 | ₩74,076 | ₩74,405 | -0.05% | 5.8천 |
|---|
| 2026.03.09 | ₩76,274 | ₩76,274 | ₩73,768 | ₩73,972 | -3.02% | 1.4만 |
|---|
| 2026.03.06 | ₩74,545 | ₩74,626 | ₩74,123 | ₩74,525 | -0.03% | 3.8천 |
|---|
| 2026.03.05 | ₩74,492 | ₩74,612 | ₩74,411 | ₩74,425 | -0.09% | 3.5천 |
|---|
| 2026.03.04 | ₩74,760 | ₩74,760 | ₩74,070 | ₩74,343 | -0.56% | 3.8천 |
|---|
| 2026.03.03 | ₩75,041 | ₩75,041 | ₩74,163 | ₩74,217 | -1.10% | 1.9천 |
|---|
| 2026.03.02 | ₩75,135 | ₩75,658 | ₩74,921 | ₩75,380 | +0.33% | 6.3천 |
|---|
| 2026.02.27 | ₩75,135 | ₩75,336 | ₩74,934 | ₩75,175 | +0.05% | 1.7천 |
|---|
| 2026.02.26 | ₩75,363 | ₩75,363 | ₩75,269 | ₩75,269 | -0.12% | 700 |
|---|
| 2026.02.25 | ₩75,115 | ₩75,537 | ₩75,001 | ₩75,537 | +0.56% | 4.6천 |
|---|
| 2026.02.24 | ₩75,162 | ₩75,564 | ₩74,679 | ₩74,787 | -0.50% | 1.2만 |
|---|
| 2026.02.23 | ₩74,840 | ₩74,840 | ₩74,519 | ₩74,686 | -0.21% | 1.2천 |
|---|
| 2026.02.20 | ₩74,639 | ₩74,840 | ₩74,639 | ₩74,840 | +0.27% | 700 |
|---|
| 2026.02.19 | ₩74,364 | ₩74,364 | ₩74,364 | ₩74,364 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩75,242 | ₩75,242 | ₩74,297 | ₩74,297 | -1.26% | 800 |
|---|
| 2026.02.17 | ₩73,460 | ₩73,755 | ₩73,018 | ₩73,534 | +0.10% | 1.2만 |
|---|
| 2026.02.13 | ₩73,688 | ₩73,875 | ₩73,426 | ₩73,527 | -0.22% | 4.4천 |
|---|
| 2026.02.12 | ₩74,880 | ₩74,880 | ₩73,822 | ₩73,969 | -1.22% | 1.1만 |
|---|
| 2026.02.11 | ₩74,907 | ₩75,269 | ₩74,760 | ₩75,155 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩74,371 | ₩74,813 | ₩74,371 | ₩74,793 | +0.57% | 1.1만 |
|---|
| 2026.02.09 | ₩73,928 | ₩74,385 | ₩73,928 | ₩74,385 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩73,373 | ₩73,373 | ₩73,373 | ₩73,373 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩73,058 | ₩73,366 | ₩72,931 | ₩72,931 | -0.17% | 4.9천 |
|---|
| 2026.02.04 | ₩73,969 | ₩74,050 | ₩73,701 | ₩73,936 | -0.05% | 3.6천 |
|---|
| 2026.02.03 | ₩73,835 | ₩73,983 | ₩73,661 | ₩73,661 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩73,433 | ₩74,050 | ₩73,393 | ₩73,795 | +0.49% | 8.4천 |
|---|
| 2026.01.30 | ₩74,787 | ₩74,787 | ₩72,549 | ₩74,230 | -0.74% | 8.6천 |
|---|
| 2026.01.29 | ₩75,591 | ₩77,520 | ₩74,472 | ₩74,934 | -0.87% | 1.4만 |
|---|
| 2026.01.28 | ₩75,162 | ₩75,162 | ₩74,318 | ₩74,579 | -0.78% | 3.1천 |
|---|
| 2026.01.27 | ₩73,654 | ₩74,117 | ₩73,654 | ₩74,016 | +0.49% | 2.2천 |
|---|
| 2026.01.26 | ₩74,385 | ₩74,385 | ₩73,205 | ₩73,420 | -1.30% | 5.9천 |
|---|
| 2026.01.23 | ₩73,674 | ₩74,385 | ₩73,594 | ₩73,855 | +0.25% | 2.9천 |
|---|
| 2026.01.22 | ₩73,554 | ₩73,701 | ₩73,554 | ₩73,701 | +0.20% | 1.2천 |
|---|
| 2026.01.21 | ₩73,125 | ₩73,527 | ₩73,078 | ₩73,078 | -0.06% | 1.7천 |
|---|
| 2026.01.20 | ₩72,736 | ₩73,446 | ₩72,683 | ₩72,991 | +0.35% | 1.4만 |
|---|
| 2026.01.16 | ₩74,130 | ₩74,170 | ₩74,020 | ₩74,063 | -0.09% | 7천 |
|---|
| 2026.01.15 | ₩74,411 | ₩74,679 | ₩74,391 | ₩74,391 | -0.03% | 5.1천 |
|---|
| 2026.01.14 | ₩74,505 | ₩74,519 | ₩73,996 | ₩74,240 | -0.36% | 1.5만 |
|---|
| 2026.01.13 | ₩73,889 | ₩73,945 | ₩73,822 | ₩73,945 | +0.08% | 900 |
|---|
| 2026.01.12 | ₩73,552 | ₩73,755 | ₩73,552 | ₩73,755 | +0.28% | 2.1천 |
|---|
| 2026.01.09 | ₩74,492 | ₩74,492 | ₩73,433 | ₩73,480 | -1.36% | 2천 |
|---|
| 2026.01.08 | ₩72,601 | ₩72,730 | ₩72,601 | ₩72,730 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩72,703 | ₩72,708 | ₩72,582 | ₩72,582 | -0.17% | 4.4천 |
|---|
| 2026.01.06 | ₩72,884 | ₩73,152 | ₩72,763 | ₩72,783 | -0.14% | 2천 |
|---|
| 2026.01.05 | ₩72,575 | ₩72,575 | ₩72,513 | ₩72,529 | -0.06% | 2.2천 |
|---|
| 2026.01.02 | ₩71,892 | ₩72,002 | ₩71,892 | ₩72,002 | +0.15% | 4.4천 |
|---|
| 2025.12.31 | ₩71,363 | ₩71,691 | ₩71,363 | ₩71,597 | +0.33% | 3.1천 |
|---|
| 2025.12.30 | ₩71,277 | ₩71,277 | ₩71,256 | ₩71,256 | -0.03% | 400 |
|---|
| 2025.12.29 | ₩71,477 | ₩71,490 | ₩71,182 | ₩71,229 | -0.35% | 1.7천 |
|---|
| 2025.12.26 | ₩71,798 | ₩71,832 | ₩71,544 | ₩71,832 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩71,624 | ₩71,624 | ₩71,162 | ₩71,168 | -0.64% | 1.9천 |
|---|
| 2025.12.23 | ₩71,637 | ₩71,637 | ₩71,128 | ₩71,323 | -0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩71,423 | ₩71,637 | ₩71,302 | ₩71,530 | +0.15% | 6.7천 |
|---|
| 2025.12.19 | ₩72,321 | ₩72,321 | ₩70,606 | ₩71,014 | -1.81% | 2.8천 |
|---|
| 2025.12.18 | ₩72,562 | ₩72,574 | ₩72,328 | ₩72,328 | -0.32% | 4.2천 |
|---|
| 2025.12.17 | ₩72,348 | ₩72,395 | ₩72,309 | ₩72,395 | +0.06% | 600 |
|---|
| 2025.12.16 | ₩72,267 | ₩72,267 | ₩72,214 | ₩72,247 | -0.03% | 1.4천 |
|---|
| 2025.12.15 | ₩72,468 | ₩72,468 | ₩72,388 | ₩72,388 | -0.11% | 300 |
|---|
| 2025.12.12 | ₩72,723 | ₩72,735 | ₩72,281 | ₩72,502 | -0.30% | 185.8만 |
|---|
| 2025.12.11 | ₩72,683 | ₩72,843 | ₩72,214 | ₩72,214 | -0.65% | 2.8천 |
|---|
| 2025.12.10 | ₩72,348 | ₩72,709 | ₩72,254 | ₩72,616 | +0.37% | 4천 |
|---|
| 2025.12.09 | ₩72,294 | ₩72,549 | ₩72,167 | ₩72,435 | +0.19% | 2천 |
|---|
| 2025.12.08 | ₩72,884 | ₩73,705 | ₩72,629 | ₩72,629 | -0.35% | 4.7천 |
|---|
| 2025.12.05 | ₩72,817 | ₩72,823 | ₩72,743 | ₩72,823 | +0.01% | 500 |
|---|
| 2025.12.04 | ₩72,278 | ₩72,321 | ₩72,278 | ₩72,321 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩72,080 | ₩72,080 | ₩72,080 | ₩72,080 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩72,010 | ₩72,010 | ₩71,879 | ₩71,979 | -0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩71,825 | ₩73,614 | ₩71,702 | ₩73,614 | +2.49% | 2.6천 |
|---|
| 2025.11.28 | ₩71,771 | ₩71,781 | ₩71,624 | ₩71,778 | +0.01% | 2.7천 |
|---|
| 2025.11.26 | ₩71,021 | ₩71,407 | ₩71,021 | ₩71,369 | +0.49% | 3천 |
|---|
| 2025.11.25 | ₩70,726 | ₩70,921 | ₩70,699 | ₩70,921 | +0.27% | 2천 |
|---|
| 2025.11.24 | ₩70,512 | ₩70,780 | ₩70,512 | ₩70,746 | +0.33% | 3.1천 |
|---|
| 2025.11.21 | ₩70,887 | ₩70,894 | ₩70,311 | ₩70,887 | 0.00% | 1.9천 |
|---|
| 2025.11.20 | ₩71,410 | ₩71,537 | ₩70,579 | ₩70,860 | -0.77% | 3.8천 |
|---|
| 2025.11.19 | ₩71,088 | ₩71,316 | ₩71,088 | ₩71,309 | +0.31% | 3천 |
|---|
| 2025.11.18 | ₩71,276 | ₩71,449 | ₩70,807 | ₩71,142 | -0.19% | 3.3천 |
|---|
| 2025.11.17 | ₩72,348 | ₩72,348 | ₩71,349 | ₩71,619 | -1.01% | 3.4천 |
|---|
| 2025.11.14 | ₩71,436 | ₩73,312 | ₩71,276 | ₩72,147 | +0.99% | 6.2천 |
|---|
| 2025.11.13 | ₩71,972 | ₩72,093 | ₩71,517 | ₩71,979 | +0.01% | 3.2천 |
|---|
| 2025.11.12 | ₩72,379 | ₩72,616 | ₩72,379 | ₩72,448 | +0.10% | 1.8천 |
|---|
| 2025.11.11 | ₩71,704 | ₩72,220 | ₩71,704 | ₩72,220 | +0.72% | 3.2천 |
|---|
| 2025.11.10 | ₩71,369 | ₩71,751 | ₩71,289 | ₩71,751 | +0.54% | 2.3천 |
|---|
| 2025.11.07 | ₩70,539 | ₩70,994 | ₩70,539 | ₩70,766 | +0.32% | 1.8천 |
|---|
| 2025.11.06 | ₩70,907 | ₩71,048 | ₩70,619 | ₩70,619 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩71,410 | ₩71,410 | ₩70,539 | ₩70,646 | -1.07% | 4.5천 |
|---|
| 2025.11.04 | ₩70,927 | ₩70,954 | ₩70,525 | ₩70,525 | -0.57% | 1.3천 |
|---|
| 2025.11.03 | ₩71,021 | ₩71,302 | ₩71,021 | ₩71,189 | +0.24% | 4.6천 |
|---|
| 2025.10.31 | ₩71,235 | ₩71,235 | ₩70,847 | ₩71,122 | -0.16% | 3.2천 |
|---|
| 2025.10.30 | ₩71,256 | ₩71,256 | ₩71,189 | ₩71,189 | -0.09% | 500 |
|---|
| 2025.10.29 | ₩71,557 | ₩71,557 | ₩71,115 | ₩71,170 | -0.54% | 1.3천 |
|---|
| 2025.10.28 | ₩71,517 | ₩71,691 | ₩71,390 | ₩71,550 | +0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩71,741 | ₩71,741 | ₩71,741 | ₩71,741 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩71,432 | ₩71,432 | ₩71,356 | ₩71,360 | -0.10% | 700 |
|---|
| 2025.10.23 | ₩71,410 | ₩71,410 | ₩70,941 | ₩71,041 | -0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩70,954 | ₩70,981 | ₩70,693 | ₩70,720 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩70,713 | ₩71,249 | ₩70,713 | ₩71,128 | +0.59% | 7.1천 |
|---|
| 2025.10.20 | ₩70,900 | ₩71,143 | ₩70,900 | ₩70,994 | +0.13% | 4.1천 |
|---|
| 2025.10.17 | ₩70,740 | ₩70,907 | ₩70,740 | ₩70,907 | +0.24% | 600 |
|---|
| 2025.10.16 | ₩70,780 | ₩70,954 | ₩70,431 | ₩70,431 | -0.49% | 1.1천 |
|---|
| 2025.10.15 | ₩70,364 | ₩70,572 | ₩70,190 | ₩70,338 | -0.04% | 8.3천 |
|---|
| 2025.10.14 | ₩69,815 | ₩70,740 | ₩69,614 | ₩70,740 | +1.32% | 3.5천 |
|---|
| 2025.10.13 | ₩70,713 | ₩71,892 | ₩70,606 | ₩71,812 | +1.55% | 2.2천 |
|---|
| 2025.10.10 | ₩70,793 | ₩70,793 | ₩69,252 | ₩69,909 | -1.25% | 3.8천 |
|---|