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 | ₩87,325 | ₩87,325 | ₩86,654 | ₩87,070 | -0.29% | 7.1만 |
| 2026.10.08 | ₩87,244 | ₩87,418 | ₩86,413 | ₩86,812 | -0.49% | 5.3만 |
| 2026.10.07 | ₩87,264 | ₩87,553 | ₩86,721 | ₩87,271 | +0.01% | 8.8만 |
| 2026.10.06 | ₩86,721 | ₩87,217 | ₩85,984 | ₩87,217 | +0.57% | 13.4만 |
| 2026.10.05 | ₩85,917 | ₩86,212 | ₩85,675 | ₩85,937 | +0.02% | 2.7만 |
| 2026.10.02 | ₩85,943 | ₩86,426 | ₩85,166 | ₩86,259 | +0.37% | 2만 |
| 2026.10.01 | ₩87,472 | ₩87,472 | ₩85,836 | ₩86,191 | -1.46% | 7.3만 |
| 2026.09.30 | ₩87,526 | ₩87,526 | ₩86,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,278 |
| -0.28% |
| 6.7만 |
| 2026.09.29 | ₩88,330 | ₩89,631 | ₩86,343 | ₩87,613 | -0.81% | 4.8만 |
|---|
| 2026.09.28 | ₩88,196 | ₩89,363 | ₩87,030 | ₩87,432 | -0.87% | 8.7만 |
|---|
| 2026.09.25 | ₩88,384 | ₩88,384 | ₩87,137 | ₩87,573 | -0.92% | 17.8만 |
|---|
| 2026.09.24 | ₩87,526 | ₩88,236 | ₩86,319 | ₩87,955 | +0.49% | 6.4만 |
|---|
| 2026.09.23 | ₩86,869 | ₩88,277 | ₩86,305 | ₩87,940 | +1.23% | 1.9만 |
|---|
| 2026.09.22 | ₩86,989 | ₩86,996 | ₩85,903 | ₩86,587 | -0.46% | 4.5만 |
|---|
| 2026.09.21 | ₩86,922 | ₩87,258 | ₩86,627 | ₩87,030 | +0.12% | 4.2만 |
|---|
| 2026.09.18 | ₩86,580 | ₩87,164 | ₩86,580 | ₩87,070 | +0.57% | 1.9만 |
|---|
| 2026.09.17 | ₩86,453 | ₩86,788 | ₩86,453 | ₩86,600 | +0.17% | 1.6만 |
|---|
| 2026.09.16 | ₩86,822 | ₩87,137 | ₩86,252 | ₩86,413 | -0.47% | 2.8만 |
|---|
| 2026.09.15 | ₩87,150 | ₩87,486 | ₩86,191 | ₩86,786 | -0.42% | 4.5만 |
|---|
| 2026.09.14 | ₩87,110 | ₩87,271 | ₩85,964 | ₩86,453 | -0.75% | 3만 |
|---|
| 2026.09.11 | ₩86,614 | ₩88,210 | ₩85,568 | ₩86,106 | -0.59% | 4.9만 |
|---|
| 2026.09.10 | ₩85,058 | ₩87,204 | ₩85,058 | ₩86,661 | +1.88% | 2만 |
|---|
| 2026.09.09 | ₩84,964 | ₩85,099 | ₩84,354 | ₩85,052 | +0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩84,053 | ₩84,374 | ₩83,637 | ₩84,374 | +0.38% | 1.6만 |
|---|
| 2026.09.04 | ₩84,133 | ₩84,763 | ₩83,362 | ₩83,801 | -0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩83,382 | ₩84,482 | ₩83,382 | ₩84,255 | +1.05% | 2.2만 |
|---|
| 2026.09.02 | ₩83,282 | ₩84,146 | ₩83,282 | ₩83,932 | +0.78% | 1.3만 |
|---|
| 2026.09.01 | ₩83,221 | ₩83,999 | ₩82,685 | ₩83,664 | +0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩82,698 | ₩83,087 | ₩82,095 | ₩82,960 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩81,934 | ₩82,390 | ₩81,733 | ₩82,260 | +0.40% | 1.6만 |
|---|
| 2026.08.27 | ₩81,988 | ₩82,323 | ₩81,639 | ₩82,088 | +0.12% | 6.1만 |
|---|
| 2026.08.26 | ₩81,612 | ₩83,717 | ₩81,397 | ₩82,080 | +0.57% | 10.2만 |
|---|
| 2026.08.25 | ₩81,800 | ₩83,141 | ₩81,800 | ₩82,256 | +0.56% | 1.6만 |
|---|
| 2026.08.24 | ₩82,765 | ₩82,765 | ₩82,028 | ₩82,028 | -0.89% | 2.2만 |
|---|
| 2026.08.21 | ₩81,988 | ₩85,139 | ₩81,988 | ₩84,120 | +2.60% | 3.2만 |
|---|
| 2026.08.20 | ₩81,880 | ₩82,484 | ₩81,518 | ₩82,309 | +0.52% | 2.6만 |
|---|
| 2026.08.19 | ₩81,840 | ₩82,014 | ₩81,465 | ₩81,760 | -0.10% | 4.8만 |
|---|
| 2026.08.18 | ₩81,947 | ₩82,417 | ₩81,773 | ₩82,323 | +0.46% | 1.9만 |
|---|
| 2026.08.17 | ₩81,934 | ₩84,294 | ₩81,934 | ₩82,873 | +1.15% | 1.4만 |
|---|
| 2026.08.14 | ₩81,223 | ₩82,028 | ₩81,223 | ₩81,766 | +0.67% | 2.1만 |
|---|
| 2026.08.13 | ₩81,532 | ₩81,920 | ₩81,263 | ₩81,692 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩81,143 | ₩82,383 | ₩81,102 | ₩82,236 | +1.35% | 1.4만 |
|---|
| 2026.08.11 | ₩82,283 | ₩82,283 | ₩81,357 | ₩82,048 | -0.29% | 1.8만 |
|---|
| 2026.08.10 | ₩80,968 | ₩82,316 | ₩80,861 | ₩82,220 | +1.55% | 1.6만 |
|---|
| 2026.08.07 | ₩79,842 | ₩84,482 | ₩79,842 | ₩80,828 | +1.23% | 3.5만 |
|---|
| 2026.08.06 | ₩80,365 | ₩80,821 | ₩79,855 | ₩80,600 | +0.29% | 1만 |
|---|
| 2026.08.05 | ₩79,346 | ₩80,459 | ₩79,064 | ₩80,278 | +1.17% | 2.2만 |
|---|
| 2026.08.04 | ₩80,191 | ₩80,191 | ₩79,507 | ₩79,782 | -0.51% | 2.2만 |
|---|
| 2026.08.03 | ₩80,901 | ₩81,096 | ₩80,030 | ₩80,616 | -0.35% | 2.2만 |
|---|
| 2026.07.31 | ₩80,459 | ₩81,565 | ₩80,459 | ₩81,377 | +1.14% | 15.9만 |
|---|
| 2026.07.30 | ₩81,143 | ₩81,565 | ₩81,089 | ₩81,565 | +0.52% | 8.9천 |
|---|
| 2026.07.29 | ₩80,472 | ₩81,572 | ₩80,472 | ₩81,518 | +1.30% | 6.3만 |
|---|
| 2026.07.28 | ₩81,773 | ₩81,773 | ₩80,673 | ₩80,875 | -1.10% | 1.2만 |
|---|
| 2026.07.27 | ₩81,988 | ₩82,645 | ₩81,491 | ₩81,548 | -0.54% | 24만 |
|---|
| 2026.07.24 | ₩81,894 | ₩82,765 | ₩81,397 | ₩82,561 | +0.82% | 6.8천 |
|---|
| 2026.07.23 | ₩82,537 | ₩82,651 | ₩81,840 | ₩82,237 | -0.36% | 3.1천 |
|---|
| 2026.07.22 | ₩81,371 | ₩89,323 | ₩81,102 | ₩82,077 | +0.87% | 1.3만 |
|---|
| 2026.07.21 | ₩80,700 | ₩81,961 | ₩80,700 | ₩81,679 | +1.21% | 76.6만 |
|---|
| 2026.07.20 | ₩80,928 | ₩80,928 | ₩80,110 | ₩80,593 | -0.41% | 6.6천 |
|---|
| 2026.07.17 | ₩80,419 | ₩82,296 | ₩79,969 | ₩81,800 | +1.72% | 1.6만 |
|---|
| 2026.07.16 | ₩80,197 | ₩81,357 | ₩80,059 | ₩81,056 | +1.07% | 9.6천 |
|---|
| 2026.07.15 | ₩80,048 | ₩80,124 | ₩79,849 | ₩79,989 | -0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩79,949 | ₩80,378 | ₩79,949 | ₩79,996 | +0.06% | 8천 |
|---|
| 2026.07.13 | ₩79,453 | ₩79,963 | ₩79,453 | ₩79,916 | +0.58% | 1만 |
|---|
| 2026.07.10 | ₩78,984 | ₩78,998 | ₩78,758 | ₩78,998 | +0.02% | 4.2천 |
|---|
| 2026.07.09 | ₩78,602 | ₩79,078 | ₩77,415 | ₩78,910 | +0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩78,166 | ₩78,756 | ₩77,898 | ₩78,716 | +0.70% | 9.6천 |
|---|
| 2026.07.07 | ₩77,696 | ₩77,804 | ₩77,254 | ₩77,804 | +0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩77,136 | ₩77,375 | ₩77,133 | ₩77,320 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩77,978 | ₩77,978 | ₩77,039 | ₩77,168 | -1.04% | 7.5천 |
|---|
| 2026.07.01 | ₩76,919 | ₩77,763 | ₩76,919 | ₩77,643 | +0.94% | 2.4만 |
|---|
| 2026.06.30 | ₩77,039 | ₩77,636 | ₩76,880 | ₩77,171 | +0.17% | 6.2천 |
|---|
| 2026.06.29 | ₩77,200 | ₩77,240 | ₩76,758 | ₩76,952 | -0.32% | 5.5천 |
|---|
| 2026.06.26 | ₩77,126 | ₩77,173 | ₩76,919 | ₩77,045 | -0.11% | 8천 |
|---|
| 2026.06.25 | ₩77,128 | ₩77,267 | ₩77,066 | ₩77,200 | +0.09% | 1.9천 |
|---|
| 2026.06.24 | ₩77,509 | ₩77,509 | ₩77,073 | ₩77,155 | -0.46% | 9.9천 |
|---|
| 2026.06.23 | ₩77,428 | ₩77,991 | ₩77,428 | ₩77,978 | +0.71% | 1.1만 |
|---|
| 2026.06.22 | ₩77,509 | ₩78,367 | ₩77,509 | ₩78,258 | +0.97% | 1.4만 |
|---|
| 2026.06.18 | ₩78,635 | ₩78,669 | ₩78,422 | ₩78,669 | +0.04% | 4.4천 |
|---|
| 2026.06.17 | ₩79,051 | ₩79,051 | ₩78,367 | ₩78,964 | -0.11% | 4.8천 |
|---|
| 2026.06.16 | ₩77,562 | ₩78,662 | ₩77,562 | ₩78,461 | +1.16% | 7.1천 |
|---|
| 2026.06.15 | ₩79,011 | ₩79,162 | ₩78,783 | ₩79,118 | +0.14% | 1.9만 |
|---|
| 2026.06.12 | ₩81,116 | ₩81,116 | ₩79,239 | ₩79,802 | -1.62% | 2.6만 |
|---|
| 2026.06.11 | ₩79,936 | ₩83,691 | ₩79,936 | ₩80,079 | +0.18% | 7만 |
|---|
| 2026.06.10 | ₩81,170 | ₩81,170 | ₩79,989 | ₩80,090 | -1.33% | 1.7만 |
|---|
| 2026.06.09 | ₩80,144 | ₩80,325 | ₩79,922 | ₩80,137 | -0.01% | 9.3천 |
|---|
| 2026.06.08 | ₩80,727 | ₩80,727 | ₩80,184 | ₩80,412 | -0.39% | 8.4천 |
|---|
| 2026.06.05 | ₩80,660 | ₩81,511 | ₩79,815 | ₩80,196 | -0.58% | 1.1만 |
|---|
| 2026.06.04 | ₩80,459 | ₩80,660 | ₩80,365 | ₩80,519 | +0.07% | 8.4천 |
|---|
| 2026.06.03 | ₩80,807 | ₩80,915 | ₩80,539 | ₩80,774 | -0.04% | 7.5천 |
|---|
| 2026.06.02 | ₩81,210 | ₩81,692 | ₩79,882 | ₩81,505 | +0.36% | 9.3만 |
|---|
| 2026.06.01 | ₩79,547 | ₩83,094 | ₩79,547 | ₩80,113 | +0.71% | 14.6만 |
|---|
| 2026.05.29 | ₩79,507 | ₩79,768 | ₩79,373 | ₩79,547 | +0.05% | 6.3천 |
|---|
| 2026.05.28 | ₩78,796 | ₩79,346 | ₩78,796 | ₩79,285 | +0.62% | 4.2천 |
|---|
| 2026.05.27 | ₩79,668 | ₩79,668 | ₩79,000 | ₩79,087 | -0.73% | 1.9만 |
|---|
| 2026.05.26 | ₩79,567 | ₩79,815 | ₩79,185 | ₩79,326 | -0.30% | 1만 |
|---|
| 2026.05.22 | ₩80,325 | ₩80,325 | ₩79,802 | ₩80,130 | -0.24% | 8천 |
|---|
| 2026.05.21 | ₩81,250 | ₩81,250 | ₩80,003 | ₩80,352 | -1.11% | 8.8천 |
|---|
| 2026.05.20 | ₩80,995 | ₩80,995 | ₩80,110 | ₩80,486 | -0.63% | 1.3만 |
|---|
| 2026.05.19 | ₩80,459 | ₩81,129 | ₩80,459 | ₩81,072 | +0.76% | 2만 |
|---|
| 2026.05.18 | ₩80,459 | ₩80,459 | ₩80,291 | ₩80,419 | -0.05% | 6.7천 |
|---|
| 2026.05.15 | ₩82,752 | ₩82,752 | ₩80,164 | ₩80,425 | -2.81% | 5.7천 |
|---|
| 2026.05.14 | ₩79,788 | ₩80,063 | ₩79,788 | ₩80,063 | +0.34% | 1.8천 |
|---|
| 2026.05.13 | ₩80,687 | ₩80,727 | ₩80,184 | ₩80,184 | -0.62% | 5.6천 |
|---|
| 2026.05.12 | ₩80,352 | ₩80,620 | ₩80,325 | ₩80,492 | +0.18% | 9.6천 |
|---|
| 2026.05.11 | ₩78,300 | ₩79,627 | ₩78,300 | ₩79,540 | +1.58% | 6.1천 |
|---|
| 2026.05.08 | ₩78,367 | ₩78,850 | ₩78,367 | ₩78,789 | +0.54% | 3.2천 |
|---|
| 2026.05.07 | ₩78,005 | ₩80,660 | ₩77,965 | ₩79,064 | +1.36% | 1.1만 |
|---|
| 2026.05.06 | ₩79,453 | ₩79,480 | ₩78,353 | ₩78,534 | -1.16% | 1.4만 |
|---|
| 2026.05.05 | ₩79,493 | ₩79,634 | ₩79,493 | ₩79,601 | +0.13% | 4.1천 |
|---|
| 2026.05.04 | ₩79,708 | ₩81,786 | ₩79,708 | ₩79,849 | +0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩79,976 | ₩79,976 | ₩79,252 | ₩79,488 | -0.61% | 5.4천 |
|---|
| 2026.04.30 | ₩79,775 | ₩79,775 | ₩79,279 | ₩79,601 | -0.22% | 1.2만 |
|---|
| 2026.04.29 | ₩79,292 | ₩79,976 | ₩79,232 | ₩79,849 | +0.70% | 1만 |
|---|
| 2026.04.28 | ₩79,071 | ₩79,098 | ₩78,917 | ₩79,098 | +0.03% | 5.3천 |
|---|
| 2026.04.27 | ₩78,560 | ₩79,011 | ₩78,560 | ₩78,791 | +0.29% | 8.6천 |
|---|
| 2026.04.24 | ₩78,716 | ₩78,716 | ₩78,394 | ₩78,508 | -0.26% | 6.1천 |
|---|
| 2026.04.23 | ₩79,225 | ₩79,225 | ₩78,246 | ₩78,675 | -0.69% | 9.9천 |
|---|
| 2026.04.22 | ₩78,179 | ₩78,474 | ₩78,179 | ₩78,382 | +0.26% | 1.5천 |
|---|
| 2026.04.21 | ₩78,179 | ₩78,179 | ₩77,173 | ₩77,944 | -0.30% | 4.1천 |
|---|
| 2026.04.20 | ₩77,147 | ₩77,294 | ₩76,999 | ₩77,126 | -0.03% | 5.4천 |
|---|
| 2026.04.17 | ₩77,106 | ₩77,287 | ₩76,396 | ₩76,624 | -0.63% | 1.8만 |
|---|
| 2026.04.16 | ₩77,757 | ₩78,166 | ₩77,750 | ₩77,978 | +0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩77,388 | ₩77,871 | ₩77,388 | ₩77,851 | +0.60% | 5.4천 |
|---|
| 2026.04.14 | ₩78,179 | ₩78,179 | ₩77,482 | ₩77,603 | -0.74% | 6.4천 |
|---|
| 2026.04.13 | ₩78,045 | ₩78,521 | ₩77,857 | ₩78,125 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩77,582 | ₩77,763 | ₩77,535 | ₩77,596 | +0.02% | 4.9천 |
|---|
| 2026.04.09 | ₩77,777 | ₩77,777 | ₩77,214 | ₩77,345 | -0.56% | 2천 |
|---|
| 2026.04.08 | ₩77,334 | ₩77,334 | ₩76,463 | ₩77,126 | -0.27% | 1.3만 |
|---|
| 2026.04.07 | ₩78,528 | ₩78,890 | ₩78,421 | ₩78,568 | +0.05% | 4.4천 |
|---|
| 2026.04.06 | ₩78,313 | ₩78,353 | ₩77,817 | ₩78,012 | -0.39% | 7.3천 |
|---|
| 2026.04.02 | ₩77,965 | ₩77,965 | ₩77,395 | ₩77,683 | -0.36% | 7.2천 |
|---|
| 2026.04.01 | ₩76,315 | ₩77,012 | ₩76,315 | ₩76,878 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩77,227 | ₩77,427 | ₩76,878 | ₩76,966 | -0.34% | 9.2천 |
|---|
| 2026.03.30 | ₩78,179 | ₩78,179 | ₩77,200 | ₩77,388 | -1.01% | 2만 |
|---|
| 2026.03.27 | ₩77,080 | ₩77,227 | ₩77,039 | ₩77,153 | +0.10% | 6.2천 |
|---|
| 2026.03.26 | ₩76,637 | ₩76,932 | ₩76,530 | ₩76,829 | +0.25% | 2.4천 |
|---|
| 2026.03.25 | ₩76,825 | ₩76,825 | ₩75,953 | ₩76,288 | -0.70% | 1.4만 |
|---|
| 2026.03.24 | ₩75,672 | ₩76,878 | ₩75,672 | ₩76,771 | +1.45% | 4.3천 |
|---|
| 2026.03.23 | ₩76,235 | ₩76,235 | ₩75,216 | ₩75,983 | -0.33% | 1.9만 |
|---|
| 2026.03.20 | ₩75,792 | ₩78,407 | ₩75,792 | ₩76,523 | +0.96% | 1.9만 |
|---|
| 2026.03.19 | ₩76,060 | ₩76,449 | ₩75,873 | ₩76,038 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩76,302 | ₩78,207 | ₩76,034 | ₩78,207 | +2.50% | 1만 |
|---|
| 2026.03.17 | ₩75,564 | ₩75,806 | ₩75,564 | ₩75,705 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩76,342 | ₩76,342 | ₩74,572 | ₩75,209 | -1.48% | 1.5만 |
|---|
| 2026.03.13 | ₩76,168 | ₩76,168 | ₩75,028 | ₩75,604 | -0.74% | 7.3천 |
|---|
| 2026.03.12 | ₩75,672 | ₩76,188 | ₩75,658 | ₩76,188 | +0.68% | 1만 |
|---|
| 2026.03.11 | ₩74,491 | ₩76,020 | ₩74,491 | ₩75,993 | +2.02% | 1.1만 |
|---|
| 2026.03.10 | ₩74,491 | ₩74,525 | ₩74,129 | ₩74,458 | -0.05% | 5.8천 |
|---|
| 2026.03.09 | ₩76,329 | ₩76,329 | ₩73,821 | ₩74,025 | -3.02% | 1.4만 |
|---|
| 2026.03.06 | ₩74,599 | ₩74,679 | ₩74,176 | ₩74,579 | -0.03% | 3.8천 |
|---|
| 2026.03.05 | ₩74,545 | ₩74,666 | ₩74,465 | ₩74,478 | -0.09% | 3.5천 |
|---|
| 2026.03.04 | ₩74,813 | ₩74,813 | ₩74,123 | ₩74,396 | -0.56% | 3.8천 |
|---|
| 2026.03.03 | ₩75,095 | ₩75,095 | ₩74,217 | ₩74,270 | -1.10% | 1.9천 |
|---|
| 2026.03.02 | ₩75,189 | ₩75,712 | ₩74,974 | ₩75,434 | +0.33% | 6.3천 |
|---|
| 2026.02.27 | ₩75,189 | ₩75,390 | ₩74,988 | ₩75,229 | +0.05% | 1.7천 |
|---|
| 2026.02.26 | ₩75,417 | ₩75,417 | ₩75,323 | ₩75,323 | -0.12% | 700 |
|---|
| 2026.02.25 | ₩75,169 | ₩75,591 | ₩75,055 | ₩75,591 | +0.56% | 4.6천 |
|---|
| 2026.02.24 | ₩75,216 | ₩75,618 | ₩74,733 | ₩74,840 | -0.50% | 1.2만 |
|---|
| 2026.02.23 | ₩74,894 | ₩74,894 | ₩74,572 | ₩74,740 | -0.21% | 1.2천 |
|---|
| 2026.02.20 | ₩74,693 | ₩74,894 | ₩74,693 | ₩74,894 | +0.27% | 700 |
|---|
| 2026.02.19 | ₩74,418 | ₩74,418 | ₩74,418 | ₩74,418 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩75,296 | ₩75,296 | ₩74,351 | ₩74,351 | -1.26% | 800 |
|---|
| 2026.02.17 | ₩73,513 | ₩73,808 | ₩73,070 | ₩73,586 | +0.10% | 1.2만 |
|---|
| 2026.02.13 | ₩73,740 | ₩73,928 | ₩73,479 | ₩73,580 | -0.22% | 4.4천 |
|---|
| 2026.02.12 | ₩74,934 | ₩74,934 | ₩73,875 | ₩74,022 | -1.22% | 1.1만 |
|---|
| 2026.02.11 | ₩74,961 | ₩75,323 | ₩74,813 | ₩75,209 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩74,424 | ₩74,867 | ₩74,424 | ₩74,847 | +0.57% | 1.1만 |
|---|
| 2026.02.09 | ₩73,981 | ₩74,438 | ₩73,981 | ₩74,438 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩73,425 | ₩73,425 | ₩73,425 | ₩73,425 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩73,110 | ₩73,419 | ₩72,983 | ₩72,983 | -0.17% | 4.9천 |
|---|
| 2026.02.04 | ₩74,022 | ₩74,103 | ₩73,754 | ₩73,989 | -0.05% | 3.6천 |
|---|
| 2026.02.03 | ₩73,888 | ₩74,036 | ₩73,714 | ₩73,714 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩73,486 | ₩74,103 | ₩73,445 | ₩73,848 | +0.49% | 8.4천 |
|---|
| 2026.01.30 | ₩74,840 | ₩74,840 | ₩72,601 | ₩74,284 | -0.74% | 8.6천 |
|---|
| 2026.01.29 | ₩75,645 | ₩77,576 | ₩74,525 | ₩74,988 | -0.87% | 1.4만 |
|---|
| 2026.01.28 | ₩75,216 | ₩75,216 | ₩74,371 | ₩74,632 | -0.78% | 3.1천 |
|---|
| 2026.01.27 | ₩73,707 | ₩74,170 | ₩73,707 | ₩74,069 | +0.49% | 2.2천 |
|---|
| 2026.01.26 | ₩74,438 | ₩74,438 | ₩73,258 | ₩73,472 | -1.30% | 5.9천 |
|---|
| 2026.01.23 | ₩73,727 | ₩74,438 | ₩73,647 | ₩73,908 | +0.25% | 2.9천 |
|---|
| 2026.01.22 | ₩73,606 | ₩73,754 | ₩73,606 | ₩73,754 | +0.20% | 1.2천 |
|---|
| 2026.01.21 | ₩73,177 | ₩73,580 | ₩73,130 | ₩73,130 | -0.06% | 1.7천 |
|---|
| 2026.01.20 | ₩72,788 | ₩73,499 | ₩72,735 | ₩73,043 | +0.35% | 1.4만 |
|---|
| 2026.01.16 | ₩74,183 | ₩74,223 | ₩74,073 | ₩74,116 | -0.09% | 7천 |
|---|
| 2026.01.15 | ₩74,465 | ₩74,733 | ₩74,445 | ₩74,445 | -0.03% | 5.1천 |
|---|
| 2026.01.14 | ₩74,558 | ₩74,572 | ₩74,049 | ₩74,293 | -0.36% | 1.5만 |
|---|
| 2026.01.13 | ₩73,942 | ₩73,998 | ₩73,875 | ₩73,998 | +0.08% | 900 |
|---|
| 2026.01.12 | ₩73,605 | ₩73,808 | ₩73,605 | ₩73,808 | +0.28% | 2.1천 |
|---|
| 2026.01.09 | ₩74,545 | ₩74,545 | ₩73,486 | ₩73,533 | -1.36% | 2천 |
|---|
| 2026.01.08 | ₩72,653 | ₩72,782 | ₩72,653 | ₩72,782 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩72,755 | ₩72,760 | ₩72,634 | ₩72,634 | -0.17% | 4.4천 |
|---|
| 2026.01.06 | ₩72,936 | ₩73,204 | ₩72,815 | ₩72,835 | -0.14% | 2천 |
|---|
| 2026.01.05 | ₩72,627 | ₩72,627 | ₩72,564 | ₩72,581 | -0.06% | 2.2천 |
|---|
| 2026.01.02 | ₩71,944 | ₩72,054 | ₩71,944 | ₩72,054 | +0.15% | 4.4천 |
|---|
| 2025.12.31 | ₩71,414 | ₩71,742 | ₩71,414 | ₩71,649 | +0.33% | 3.1천 |
|---|
| 2025.12.30 | ₩71,328 | ₩71,328 | ₩71,307 | ₩71,307 | -0.03% | 400 |
|---|
| 2025.12.29 | ₩71,528 | ₩71,541 | ₩71,233 | ₩71,280 | -0.35% | 1.7천 |
|---|
| 2025.12.26 | ₩71,850 | ₩71,883 | ₩71,595 | ₩71,883 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩71,675 | ₩71,675 | ₩71,213 | ₩71,219 | -0.64% | 1.9천 |
|---|
| 2025.12.23 | ₩71,689 | ₩71,689 | ₩71,179 | ₩71,374 | -0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩71,474 | ₩71,689 | ₩71,354 | ₩71,582 | +0.15% | 6.7천 |
|---|
| 2025.12.19 | ₩72,373 | ₩72,373 | ₩70,656 | ₩71,065 | -1.81% | 2.8천 |
|---|
| 2025.12.18 | ₩72,614 | ₩72,626 | ₩72,379 | ₩72,379 | -0.32% | 4.2천 |
|---|
| 2025.12.17 | ₩72,400 | ₩72,446 | ₩72,361 | ₩72,446 | +0.06% | 600 |
|---|
| 2025.12.16 | ₩72,319 | ₩72,319 | ₩72,265 | ₩72,299 | -0.03% | 1.4천 |
|---|
| 2025.12.15 | ₩72,520 | ₩72,520 | ₩72,440 | ₩72,440 | -0.11% | 300 |
|---|
| 2025.12.12 | ₩72,775 | ₩72,787 | ₩72,332 | ₩72,554 | -0.30% | 185.8만 |
|---|
| 2025.12.11 | ₩72,735 | ₩72,896 | ₩72,265 | ₩72,265 | -0.65% | 2.8천 |
|---|
| 2025.12.10 | ₩72,400 | ₩72,762 | ₩72,306 | ₩72,668 | +0.37% | 4천 |
|---|
| 2025.12.09 | ₩72,346 | ₩72,601 | ₩72,218 | ₩72,487 | +0.19% | 2천 |
|---|
| 2025.12.08 | ₩72,936 | ₩73,758 | ₩72,681 | ₩72,681 | -0.35% | 4.7천 |
|---|
| 2025.12.05 | ₩72,869 | ₩72,876 | ₩72,795 | ₩72,876 | +0.01% | 500 |
|---|
| 2025.12.04 | ₩72,330 | ₩72,373 | ₩72,330 | ₩72,373 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩72,131 | ₩72,131 | ₩72,131 | ₩72,131 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩72,062 | ₩72,062 | ₩71,930 | ₩72,031 | -0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩71,877 | ₩73,667 | ₩71,753 | ₩73,667 | +2.49% | 2.6천 |
|---|
| 2025.11.28 | ₩71,823 | ₩71,832 | ₩71,675 | ₩71,830 | +0.01% | 2.7천 |
|---|
| 2025.11.26 | ₩71,072 | ₩71,458 | ₩71,072 | ₩71,421 | +0.49% | 3천 |
|---|
| 2025.11.25 | ₩70,777 | ₩70,971 | ₩70,750 | ₩70,971 | +0.27% | 2천 |
|---|
| 2025.11.24 | ₩70,562 | ₩70,831 | ₩70,562 | ₩70,797 | +0.33% | 3.1천 |
|---|
| 2025.11.21 | ₩70,938 | ₩70,945 | ₩70,361 | ₩70,938 | 0.00% | 1.9천 |
|---|
| 2025.11.20 | ₩71,461 | ₩71,588 | ₩70,629 | ₩70,911 | -0.77% | 3.8천 |
|---|
| 2025.11.19 | ₩71,139 | ₩71,367 | ₩71,139 | ₩71,360 | +0.31% | 3천 |
|---|
| 2025.11.18 | ₩71,327 | ₩71,500 | ₩70,857 | ₩71,193 | -0.19% | 3.3천 |
|---|
| 2025.11.17 | ₩72,400 | ₩72,400 | ₩71,400 | ₩71,670 | -1.01% | 3.4천 |
|---|
| 2025.11.14 | ₩71,488 | ₩73,365 | ₩71,327 | ₩72,198 | +0.99% | 6.2천 |
|---|
| 2025.11.13 | ₩72,024 | ₩72,145 | ₩71,568 | ₩72,031 | +0.01% | 3.2천 |
|---|
| 2025.11.12 | ₩72,430 | ₩72,668 | ₩72,430 | ₩72,500 | +0.10% | 1.8천 |
|---|
| 2025.11.11 | ₩71,756 | ₩72,272 | ₩71,756 | ₩72,272 | +0.72% | 3.2천 |
|---|
| 2025.11.10 | ₩71,421 | ₩71,803 | ₩71,340 | ₩71,803 | +0.54% | 2.3천 |
|---|
| 2025.11.07 | ₩70,589 | ₩71,045 | ₩70,589 | ₩70,817 | +0.32% | 1.8천 |
|---|
| 2025.11.06 | ₩70,958 | ₩71,099 | ₩70,670 | ₩70,670 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩71,461 | ₩71,461 | ₩70,589 | ₩70,696 | -1.07% | 4.5천 |
|---|
| 2025.11.04 | ₩70,978 | ₩71,005 | ₩70,576 | ₩70,576 | -0.57% | 1.3천 |
|---|
| 2025.11.03 | ₩71,072 | ₩71,354 | ₩71,072 | ₩71,240 | +0.24% | 4.6천 |
|---|
| 2025.10.31 | ₩71,286 | ₩71,286 | ₩70,898 | ₩71,173 | -0.16% | 3.2천 |
|---|
| 2025.10.30 | ₩71,307 | ₩71,307 | ₩71,240 | ₩71,240 | -0.09% | 500 |
|---|
| 2025.10.29 | ₩71,608 | ₩71,608 | ₩71,166 | ₩71,221 | -0.54% | 1.3천 |
|---|
| 2025.10.28 | ₩71,568 | ₩71,742 | ₩71,441 | ₩71,602 | +0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩71,792 | ₩71,792 | ₩71,792 | ₩71,792 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩71,484 | ₩71,484 | ₩71,407 | ₩71,411 | -0.10% | 700 |
|---|
| 2025.10.23 | ₩71,461 | ₩71,461 | ₩70,991 | ₩71,092 | -0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩71,005 | ₩71,032 | ₩70,743 | ₩70,770 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩70,764 | ₩71,300 | ₩70,764 | ₩71,179 | +0.59% | 7.1천 |
|---|
| 2025.10.20 | ₩70,951 | ₩71,194 | ₩70,951 | ₩71,045 | +0.13% | 4.1천 |
|---|
| 2025.10.17 | ₩70,790 | ₩70,958 | ₩70,790 | ₩70,958 | +0.24% | 600 |
|---|
| 2025.10.16 | ₩70,831 | ₩71,005 | ₩70,482 | ₩70,482 | -0.49% | 1.1천 |
|---|
| 2025.10.15 | ₩70,415 | ₩70,623 | ₩70,241 | ₩70,388 | -0.04% | 8.3천 |
|---|
| 2025.10.14 | ₩69,865 | ₩70,790 | ₩69,664 | ₩70,790 | +1.32% | 3.5천 |
|---|
| 2025.10.13 | ₩70,764 | ₩71,944 | ₩70,656 | ₩71,863 | +1.55% | 2.2천 |
|---|
| 2025.10.10 | ₩70,844 | ₩70,844 | ₩69,302 | ₩69,959 | -1.25% | 3.8천 |
|---|