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 | ₩87,332 | ₩87,332 | ₩86,662 | ₩87,078 | -0.29% | 7.1만 |
| 2026.10.08 | ₩87,252 | ₩87,426 | ₩86,420 | ₩86,820 | -0.49% | 5.3만 |
| 2026.10.07 | ₩87,272 | ₩87,560 | ₩86,729 | ₩87,279 | +0.01% | 8.8만 |
| 2026.10.06 | ₩86,729 | ₩87,225 | ₩85,991 | ₩87,225 | +0.57% | 13.4만 |
| 2026.10.05 | ₩85,924 | ₩86,219 | ₩85,683 | ₩85,944 | +0.02% | 2.7만 |
| 2026.10.02 | ₩85,951 | ₩86,434 | ₩85,173 | ₩86,266 | +0.37% | 2만 |
| 2026.10.01 | ₩87,480 | ₩87,480 | ₩85,844 | ₩86,199 | -1.46% | 7.3만 |
| 2026.09.30 | ₩87,534 | ₩87,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,285 |
| -0.28% |
| 6.7만 |
| 2026.09.29 | ₩88,338 | ₩89,639 | ₩86,351 | ₩87,621 | -0.81% | 4.8만 |
|---|
| 2026.09.28 | ₩88,204 | ₩89,371 | ₩87,037 | ₩87,440 | -0.87% | 8.7만 |
|---|
| 2026.09.25 | ₩88,392 | ₩88,392 | ₩87,145 | ₩87,581 | -0.92% | 17.8만 |
|---|
| 2026.09.24 | ₩87,534 | ₩88,244 | ₩86,327 | ₩87,963 | +0.49% | 6.4만 |
|---|
| 2026.09.23 | ₩86,876 | ₩88,285 | ₩86,313 | ₩87,948 | +1.23% | 1.9만 |
|---|
| 2026.09.22 | ₩86,997 | ₩87,004 | ₩85,911 | ₩86,595 | -0.46% | 4.5만 |
|---|
| 2026.09.21 | ₩86,930 | ₩87,265 | ₩86,635 | ₩87,037 | +0.12% | 4.2만 |
|---|
| 2026.09.18 | ₩86,588 | ₩87,172 | ₩86,588 | ₩87,078 | +0.57% | 1.9만 |
|---|
| 2026.09.17 | ₩86,461 | ₩86,796 | ₩86,461 | ₩86,608 | +0.17% | 1.6만 |
|---|
| 2026.09.16 | ₩86,830 | ₩87,145 | ₩86,260 | ₩86,420 | -0.47% | 2.8만 |
|---|
| 2026.09.15 | ₩87,158 | ₩87,493 | ₩86,199 | ₩86,793 | -0.42% | 4.5만 |
|---|
| 2026.09.14 | ₩87,118 | ₩87,279 | ₩85,971 | ₩86,461 | -0.75% | 3만 |
|---|
| 2026.09.11 | ₩86,622 | ₩88,218 | ₩85,576 | ₩86,113 | -0.59% | 4.9만 |
|---|
| 2026.09.10 | ₩85,066 | ₩87,212 | ₩85,066 | ₩86,669 | +1.88% | 2만 |
|---|
| 2026.09.09 | ₩84,972 | ₩85,106 | ₩84,362 | ₩85,059 | +0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩84,060 | ₩84,382 | ₩83,644 | ₩84,382 | +0.38% | 1.6만 |
|---|
| 2026.09.04 | ₩84,141 | ₩84,771 | ₩83,369 | ₩83,808 | -0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩83,390 | ₩84,489 | ₩83,390 | ₩84,263 | +1.05% | 2.2만 |
|---|
| 2026.09.02 | ₩83,289 | ₩84,154 | ₩83,289 | ₩83,939 | +0.78% | 1.3만 |
|---|
| 2026.09.01 | ₩83,229 | ₩84,007 | ₩82,692 | ₩83,671 | +0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩82,706 | ₩83,095 | ₩82,102 | ₩82,967 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩81,941 | ₩82,397 | ₩81,740 | ₩82,267 | +0.40% | 1.6만 |
|---|
| 2026.08.27 | ₩81,995 | ₩82,330 | ₩81,646 | ₩82,095 | +0.12% | 6.1만 |
|---|
| 2026.08.26 | ₩81,619 | ₩83,725 | ₩81,405 | ₩82,087 | +0.57% | 10.2만 |
|---|
| 2026.08.25 | ₩81,807 | ₩83,148 | ₩81,807 | ₩82,263 | +0.56% | 1.6만 |
|---|
| 2026.08.24 | ₩82,773 | ₩82,773 | ₩82,035 | ₩82,035 | -0.89% | 2.2만 |
|---|
| 2026.08.21 | ₩81,995 | ₩85,146 | ₩81,995 | ₩84,127 | +2.60% | 3.2만 |
|---|
| 2026.08.20 | ₩81,888 | ₩82,491 | ₩81,525 | ₩82,317 | +0.52% | 2.6만 |
|---|
| 2026.08.19 | ₩81,847 | ₩82,022 | ₩81,472 | ₩81,767 | -0.10% | 4.8만 |
|---|
| 2026.08.18 | ₩81,955 | ₩82,424 | ₩81,780 | ₩82,330 | +0.46% | 1.9만 |
|---|
| 2026.08.17 | ₩81,941 | ₩84,302 | ₩81,941 | ₩82,880 | +1.15% | 1.4만 |
|---|
| 2026.08.14 | ₩81,230 | ₩82,035 | ₩81,230 | ₩81,774 | +0.67% | 2.1만 |
|---|
| 2026.08.13 | ₩81,539 | ₩81,928 | ₩81,271 | ₩81,700 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩81,150 | ₩82,390 | ₩81,110 | ₩82,243 | +1.35% | 1.4만 |
|---|
| 2026.08.11 | ₩82,290 | ₩82,290 | ₩81,365 | ₩82,055 | -0.29% | 1.8만 |
|---|
| 2026.08.10 | ₩80,976 | ₩82,323 | ₩80,868 | ₩82,227 | +1.55% | 1.6만 |
|---|
| 2026.08.07 | ₩79,849 | ₩84,489 | ₩79,849 | ₩80,835 | +1.23% | 3.5만 |
|---|
| 2026.08.06 | ₩80,372 | ₩80,828 | ₩79,863 | ₩80,607 | +0.29% | 1만 |
|---|
| 2026.08.05 | ₩79,353 | ₩80,466 | ₩79,071 | ₩80,285 | +1.17% | 2.2만 |
|---|
| 2026.08.04 | ₩80,198 | ₩80,198 | ₩79,514 | ₩79,789 | -0.51% | 2.2만 |
|---|
| 2026.08.03 | ₩80,909 | ₩81,103 | ₩80,037 | ₩80,623 | -0.35% | 2.2만 |
|---|
| 2026.07.31 | ₩80,466 | ₩81,572 | ₩80,466 | ₩81,385 | +1.14% | 15.9만 |
|---|
| 2026.07.30 | ₩81,150 | ₩81,572 | ₩81,096 | ₩81,572 | +0.52% | 8.9천 |
|---|
| 2026.07.29 | ₩80,479 | ₩81,579 | ₩80,479 | ₩81,525 | +1.30% | 6.3만 |
|---|
| 2026.07.28 | ₩81,780 | ₩81,780 | ₩80,681 | ₩80,882 | -1.10% | 1.2만 |
|---|
| 2026.07.27 | ₩81,995 | ₩82,652 | ₩81,499 | ₩81,555 | -0.54% | 24만 |
|---|
| 2026.07.24 | ₩81,901 | ₩82,773 | ₩81,405 | ₩82,569 | +0.82% | 6.8천 |
|---|
| 2026.07.23 | ₩82,545 | ₩82,659 | ₩81,847 | ₩82,244 | -0.36% | 3.1천 |
|---|
| 2026.07.22 | ₩81,378 | ₩89,331 | ₩81,110 | ₩82,085 | +0.87% | 1.3만 |
|---|
| 2026.07.21 | ₩80,707 | ₩81,968 | ₩80,707 | ₩81,686 | +1.21% | 76.6만 |
|---|
| 2026.07.20 | ₩80,935 | ₩80,935 | ₩80,117 | ₩80,600 | -0.41% | 6.6천 |
|---|
| 2026.07.17 | ₩80,426 | ₩82,303 | ₩79,976 | ₩81,807 | +1.72% | 1.6만 |
|---|
| 2026.07.16 | ₩80,204 | ₩81,365 | ₩80,066 | ₩81,063 | +1.07% | 9.6천 |
|---|
| 2026.07.15 | ₩80,056 | ₩80,131 | ₩79,856 | ₩79,997 | -0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩79,956 | ₩80,386 | ₩79,956 | ₩80,003 | +0.06% | 8천 |
|---|
| 2026.07.13 | ₩79,460 | ₩79,970 | ₩79,460 | ₩79,923 | +0.58% | 1만 |
|---|
| 2026.07.10 | ₩78,991 | ₩79,006 | ₩78,765 | ₩79,006 | +0.02% | 4.2천 |
|---|
| 2026.07.09 | ₩78,609 | ₩79,085 | ₩77,422 | ₩78,917 | +0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩78,173 | ₩78,763 | ₩77,904 | ₩78,723 | +0.70% | 9.6천 |
|---|
| 2026.07.07 | ₩77,703 | ₩77,811 | ₩77,261 | ₩77,811 | +0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩77,143 | ₩77,381 | ₩77,140 | ₩77,326 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩77,985 | ₩77,985 | ₩77,046 | ₩77,175 | -1.04% | 7.5천 |
|---|
| 2026.07.01 | ₩76,925 | ₩77,770 | ₩76,925 | ₩77,650 | +0.94% | 2.4만 |
|---|
| 2026.06.30 | ₩77,046 | ₩77,643 | ₩76,887 | ₩77,178 | +0.17% | 6.2천 |
|---|
| 2026.06.29 | ₩77,207 | ₩77,247 | ₩76,765 | ₩76,959 | -0.32% | 5.5천 |
|---|
| 2026.06.26 | ₩77,133 | ₩77,180 | ₩76,925 | ₩77,052 | -0.11% | 8천 |
|---|
| 2026.06.25 | ₩77,135 | ₩77,274 | ₩77,073 | ₩77,207 | +0.09% | 1.9천 |
|---|
| 2026.06.24 | ₩77,516 | ₩77,516 | ₩77,080 | ₩77,162 | -0.46% | 9.9천 |
|---|
| 2026.06.23 | ₩77,435 | ₩77,998 | ₩77,435 | ₩77,985 | +0.71% | 1.1만 |
|---|
| 2026.06.22 | ₩77,516 | ₩78,374 | ₩77,516 | ₩78,265 | +0.97% | 1.4만 |
|---|
| 2026.06.18 | ₩78,642 | ₩78,676 | ₩78,429 | ₩78,676 | +0.04% | 4.4천 |
|---|
| 2026.06.17 | ₩79,058 | ₩79,058 | ₩78,374 | ₩78,971 | -0.11% | 4.8천 |
|---|
| 2026.06.16 | ₩77,569 | ₩78,669 | ₩77,569 | ₩78,468 | +1.16% | 7.1천 |
|---|
| 2026.06.15 | ₩79,018 | ₩79,169 | ₩78,790 | ₩79,125 | +0.14% | 1.9만 |
|---|
| 2026.06.12 | ₩81,123 | ₩81,123 | ₩79,246 | ₩79,809 | -1.62% | 2.6만 |
|---|
| 2026.06.11 | ₩79,943 | ₩83,698 | ₩79,943 | ₩80,086 | +0.18% | 7만 |
|---|
| 2026.06.10 | ₩81,177 | ₩81,177 | ₩79,997 | ₩80,097 | -1.33% | 1.7만 |
|---|
| 2026.06.09 | ₩80,151 | ₩80,332 | ₩79,930 | ₩80,144 | -0.01% | 9.3천 |
|---|
| 2026.06.08 | ₩80,734 | ₩80,734 | ₩80,191 | ₩80,419 | -0.39% | 8.4천 |
|---|
| 2026.06.05 | ₩80,667 | ₩81,519 | ₩79,822 | ₩80,203 | -0.58% | 1.1만 |
|---|
| 2026.06.04 | ₩80,466 | ₩80,667 | ₩80,372 | ₩80,526 | +0.07% | 8.4천 |
|---|
| 2026.06.03 | ₩80,815 | ₩80,922 | ₩80,546 | ₩80,781 | -0.04% | 7.5천 |
|---|
| 2026.06.02 | ₩81,217 | ₩81,700 | ₩79,889 | ₩81,512 | +0.36% | 9.3만 |
|---|
| 2026.06.01 | ₩79,554 | ₩83,101 | ₩79,554 | ₩80,120 | +0.71% | 14.6만 |
|---|
| 2026.05.29 | ₩79,514 | ₩79,775 | ₩79,380 | ₩79,554 | +0.05% | 6.3천 |
|---|
| 2026.05.28 | ₩78,803 | ₩79,353 | ₩78,803 | ₩79,293 | +0.62% | 4.2천 |
|---|
| 2026.05.27 | ₩79,675 | ₩79,675 | ₩79,007 | ₩79,094 | -0.73% | 1.9만 |
|---|
| 2026.05.26 | ₩79,574 | ₩79,822 | ₩79,192 | ₩79,333 | -0.30% | 1만 |
|---|
| 2026.05.22 | ₩80,332 | ₩80,332 | ₩79,809 | ₩80,137 | -0.24% | 8천 |
|---|
| 2026.05.21 | ₩81,257 | ₩81,257 | ₩80,010 | ₩80,359 | -1.11% | 8.8천 |
|---|
| 2026.05.20 | ₩81,002 | ₩81,002 | ₩80,117 | ₩80,493 | -0.63% | 1.3만 |
|---|
| 2026.05.19 | ₩80,466 | ₩81,137 | ₩80,466 | ₩81,079 | +0.76% | 2만 |
|---|
| 2026.05.18 | ₩80,466 | ₩80,466 | ₩80,298 | ₩80,426 | -0.05% | 6.7천 |
|---|
| 2026.05.15 | ₩82,759 | ₩82,759 | ₩80,171 | ₩80,432 | -2.81% | 5.7천 |
|---|
| 2026.05.14 | ₩79,795 | ₩80,070 | ₩79,795 | ₩80,070 | +0.34% | 1.8천 |
|---|
| 2026.05.13 | ₩80,694 | ₩80,734 | ₩80,191 | ₩80,191 | -0.62% | 5.6천 |
|---|
| 2026.05.12 | ₩80,359 | ₩80,627 | ₩80,332 | ₩80,500 | +0.18% | 9.6천 |
|---|
| 2026.05.11 | ₩78,307 | ₩79,635 | ₩78,307 | ₩79,547 | +1.58% | 6.1천 |
|---|
| 2026.05.08 | ₩78,374 | ₩78,857 | ₩78,374 | ₩78,796 | +0.54% | 3.2천 |
|---|
| 2026.05.07 | ₩78,012 | ₩80,667 | ₩77,972 | ₩79,071 | +1.36% | 1.1만 |
|---|
| 2026.05.06 | ₩79,460 | ₩79,487 | ₩78,360 | ₩78,542 | -1.16% | 1.4만 |
|---|
| 2026.05.05 | ₩79,500 | ₩79,641 | ₩79,500 | ₩79,608 | +0.13% | 4.1천 |
|---|
| 2026.05.04 | ₩79,715 | ₩81,794 | ₩79,715 | ₩79,856 | +0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩79,983 | ₩79,983 | ₩79,259 | ₩79,495 | -0.61% | 5.4천 |
|---|
| 2026.04.30 | ₩79,782 | ₩79,782 | ₩79,286 | ₩79,608 | -0.22% | 1.2만 |
|---|
| 2026.04.29 | ₩79,299 | ₩79,983 | ₩79,239 | ₩79,856 | +0.70% | 1만 |
|---|
| 2026.04.28 | ₩79,078 | ₩79,105 | ₩78,924 | ₩79,105 | +0.03% | 5.3천 |
|---|
| 2026.04.27 | ₩78,567 | ₩79,018 | ₩78,567 | ₩78,798 | +0.29% | 8.6천 |
|---|
| 2026.04.24 | ₩78,723 | ₩78,723 | ₩78,401 | ₩78,515 | -0.26% | 6.1천 |
|---|
| 2026.04.23 | ₩79,232 | ₩79,232 | ₩78,253 | ₩78,682 | -0.69% | 9.9천 |
|---|
| 2026.04.22 | ₩78,186 | ₩78,481 | ₩78,186 | ₩78,389 | +0.26% | 1.5천 |
|---|
| 2026.04.21 | ₩78,186 | ₩78,186 | ₩77,180 | ₩77,951 | -0.30% | 4.1천 |
|---|
| 2026.04.20 | ₩77,153 | ₩77,301 | ₩77,006 | ₩77,133 | -0.03% | 5.4천 |
|---|
| 2026.04.17 | ₩77,113 | ₩77,294 | ₩76,402 | ₩76,630 | -0.63% | 1.8만 |
|---|
| 2026.04.16 | ₩77,764 | ₩78,173 | ₩77,757 | ₩77,985 | +0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩77,395 | ₩77,878 | ₩77,395 | ₩77,858 | +0.60% | 5.4천 |
|---|
| 2026.04.14 | ₩78,186 | ₩78,186 | ₩77,489 | ₩77,609 | -0.74% | 6.4천 |
|---|
| 2026.04.13 | ₩78,052 | ₩78,528 | ₩77,864 | ₩78,132 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩77,589 | ₩77,770 | ₩77,542 | ₩77,603 | +0.02% | 4.9천 |
|---|
| 2026.04.09 | ₩77,784 | ₩77,784 | ₩77,221 | ₩77,352 | -0.56% | 2천 |
|---|
| 2026.04.08 | ₩77,341 | ₩77,341 | ₩76,470 | ₩77,133 | -0.27% | 1.3만 |
|---|
| 2026.04.07 | ₩78,535 | ₩78,897 | ₩78,428 | ₩78,575 | +0.05% | 4.4천 |
|---|
| 2026.04.06 | ₩78,320 | ₩78,360 | ₩77,824 | ₩78,018 | -0.39% | 7.3천 |
|---|
| 2026.04.02 | ₩77,972 | ₩77,972 | ₩77,402 | ₩77,690 | -0.36% | 7.2천 |
|---|
| 2026.04.01 | ₩76,322 | ₩77,019 | ₩76,322 | ₩76,885 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩77,234 | ₩77,434 | ₩76,885 | ₩76,972 | -0.34% | 9.2천 |
|---|
| 2026.03.30 | ₩78,186 | ₩78,186 | ₩77,207 | ₩77,395 | -1.01% | 2만 |
|---|
| 2026.03.27 | ₩77,086 | ₩77,234 | ₩77,046 | ₩77,160 | +0.10% | 6.2천 |
|---|
| 2026.03.26 | ₩76,644 | ₩76,939 | ₩76,537 | ₩76,836 | +0.25% | 2.4천 |
|---|
| 2026.03.25 | ₩76,832 | ₩76,832 | ₩75,960 | ₩76,295 | -0.70% | 1.4만 |
|---|
| 2026.03.24 | ₩75,678 | ₩76,885 | ₩75,678 | ₩76,778 | +1.45% | 4.3천 |
|---|
| 2026.03.23 | ₩76,242 | ₩76,242 | ₩75,222 | ₩75,989 | -0.33% | 1.9만 |
|---|
| 2026.03.20 | ₩75,799 | ₩78,414 | ₩75,799 | ₩76,530 | +0.96% | 1.9만 |
|---|
| 2026.03.19 | ₩76,067 | ₩76,456 | ₩75,879 | ₩76,044 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩76,309 | ₩78,214 | ₩76,040 | ₩78,214 | +2.50% | 1만 |
|---|
| 2026.03.17 | ₩75,571 | ₩75,812 | ₩75,571 | ₩75,712 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩76,349 | ₩76,349 | ₩74,579 | ₩75,216 | -1.48% | 1.5만 |
|---|
| 2026.03.13 | ₩76,174 | ₩76,174 | ₩75,035 | ₩75,611 | -0.74% | 7.3천 |
|---|
| 2026.03.12 | ₩75,678 | ₩76,195 | ₩75,665 | ₩76,195 | +0.68% | 1만 |
|---|
| 2026.03.11 | ₩74,498 | ₩76,027 | ₩74,498 | ₩76,000 | +2.02% | 1.1만 |
|---|
| 2026.03.10 | ₩74,498 | ₩74,532 | ₩74,136 | ₩74,465 | -0.05% | 5.8천 |
|---|
| 2026.03.09 | ₩76,335 | ₩76,335 | ₩73,828 | ₩74,031 | -3.02% | 1.4만 |
|---|
| 2026.03.06 | ₩74,605 | ₩74,686 | ₩74,183 | ₩74,585 | -0.03% | 3.8천 |
|---|
| 2026.03.05 | ₩74,552 | ₩74,672 | ₩74,471 | ₩74,485 | -0.09% | 3.5천 |
|---|
| 2026.03.04 | ₩74,820 | ₩74,820 | ₩74,129 | ₩74,403 | -0.56% | 3.8천 |
|---|
| 2026.03.03 | ₩75,102 | ₩75,102 | ₩74,223 | ₩74,277 | -1.10% | 1.9천 |
|---|
| 2026.03.02 | ₩75,195 | ₩75,719 | ₩74,981 | ₩75,441 | +0.33% | 6.3천 |
|---|
| 2026.02.27 | ₩75,195 | ₩75,397 | ₩74,994 | ₩75,236 | +0.05% | 1.7천 |
|---|
| 2026.02.26 | ₩75,423 | ₩75,423 | ₩75,330 | ₩75,330 | -0.12% | 700 |
|---|
| 2026.02.25 | ₩75,175 | ₩75,598 | ₩75,061 | ₩75,598 | +0.56% | 4.6천 |
|---|
| 2026.02.24 | ₩75,222 | ₩75,625 | ₩74,740 | ₩74,847 | -0.50% | 1.2만 |
|---|
| 2026.02.23 | ₩74,900 | ₩74,900 | ₩74,579 | ₩74,746 | -0.21% | 1.2천 |
|---|
| 2026.02.20 | ₩74,699 | ₩74,900 | ₩74,699 | ₩74,900 | +0.27% | 700 |
|---|
| 2026.02.19 | ₩74,424 | ₩74,424 | ₩74,424 | ₩74,424 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩75,303 | ₩75,303 | ₩74,357 | ₩74,357 | -1.26% | 800 |
|---|
| 2026.02.17 | ₩73,519 | ₩73,814 | ₩73,077 | ₩73,593 | +0.10% | 1.2만 |
|---|
| 2026.02.13 | ₩73,747 | ₩73,935 | ₩73,486 | ₩73,586 | -0.22% | 4.4천 |
|---|
| 2026.02.12 | ₩74,941 | ₩74,941 | ₩73,881 | ₩74,029 | -1.22% | 1.1만 |
|---|
| 2026.02.11 | ₩74,967 | ₩75,330 | ₩74,820 | ₩75,216 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩74,431 | ₩74,874 | ₩74,431 | ₩74,853 | +0.57% | 1.1만 |
|---|
| 2026.02.09 | ₩73,987 | ₩74,444 | ₩73,987 | ₩74,444 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩73,432 | ₩73,432 | ₩73,432 | ₩73,432 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩73,117 | ₩73,425 | ₩72,989 | ₩72,989 | -0.17% | 4.9천 |
|---|
| 2026.02.04 | ₩74,029 | ₩74,109 | ₩73,761 | ₩73,995 | -0.05% | 3.6천 |
|---|
| 2026.02.03 | ₩73,895 | ₩74,042 | ₩73,720 | ₩73,720 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩73,492 | ₩74,109 | ₩73,452 | ₩73,854 | +0.49% | 8.4천 |
|---|
| 2026.01.30 | ₩74,847 | ₩74,847 | ₩72,607 | ₩74,290 | -0.74% | 8.6천 |
|---|
| 2026.01.29 | ₩75,651 | ₩77,583 | ₩74,532 | ₩74,994 | -0.87% | 1.4만 |
|---|
| 2026.01.28 | ₩75,222 | ₩75,222 | ₩74,377 | ₩74,639 | -0.78% | 3.1천 |
|---|
| 2026.01.27 | ₩73,714 | ₩74,176 | ₩73,714 | ₩74,076 | +0.49% | 2.2천 |
|---|
| 2026.01.26 | ₩74,444 | ₩74,444 | ₩73,264 | ₩73,479 | -1.30% | 5.9천 |
|---|
| 2026.01.23 | ₩73,734 | ₩74,444 | ₩73,653 | ₩73,915 | +0.25% | 2.9천 |
|---|
| 2026.01.22 | ₩73,613 | ₩73,761 | ₩73,613 | ₩73,761 | +0.20% | 1.2천 |
|---|
| 2026.01.21 | ₩73,184 | ₩73,586 | ₩73,137 | ₩73,137 | -0.06% | 1.7천 |
|---|
| 2026.01.20 | ₩72,795 | ₩73,506 | ₩72,741 | ₩73,050 | +0.35% | 1.4만 |
|---|
| 2026.01.16 | ₩74,190 | ₩74,230 | ₩74,080 | ₩74,123 | -0.09% | 7천 |
|---|
| 2026.01.15 | ₩74,471 | ₩74,740 | ₩74,451 | ₩74,451 | -0.03% | 5.1천 |
|---|
| 2026.01.14 | ₩74,565 | ₩74,579 | ₩74,056 | ₩74,300 | -0.36% | 1.5만 |
|---|
| 2026.01.13 | ₩73,948 | ₩74,005 | ₩73,881 | ₩74,005 | +0.08% | 900 |
|---|
| 2026.01.12 | ₩73,612 | ₩73,814 | ₩73,612 | ₩73,814 | +0.28% | 2.1천 |
|---|
| 2026.01.09 | ₩74,552 | ₩74,552 | ₩73,492 | ₩73,539 | -1.36% | 2천 |
|---|
| 2026.01.08 | ₩72,659 | ₩72,788 | ₩72,659 | ₩72,788 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩72,761 | ₩72,767 | ₩72,641 | ₩72,641 | -0.17% | 4.4천 |
|---|
| 2026.01.06 | ₩72,942 | ₩73,211 | ₩72,822 | ₩72,842 | -0.14% | 2천 |
|---|
| 2026.01.05 | ₩72,634 | ₩72,634 | ₩72,571 | ₩72,587 | -0.06% | 2.2천 |
|---|
| 2026.01.02 | ₩71,950 | ₩72,060 | ₩71,950 | ₩72,060 | +0.15% | 4.4천 |
|---|
| 2025.12.31 | ₩71,420 | ₩71,749 | ₩71,420 | ₩71,655 | +0.33% | 3.1천 |
|---|
| 2025.12.30 | ₩71,334 | ₩71,334 | ₩71,313 | ₩71,313 | -0.03% | 400 |
|---|
| 2025.12.29 | ₩71,534 | ₩71,548 | ₩71,239 | ₩71,286 | -0.35% | 1.7천 |
|---|
| 2025.12.26 | ₩71,856 | ₩71,890 | ₩71,601 | ₩71,890 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩71,682 | ₩71,682 | ₩71,219 | ₩71,226 | -0.64% | 1.9천 |
|---|
| 2025.12.23 | ₩71,695 | ₩71,695 | ₩71,186 | ₩71,380 | -0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩71,481 | ₩71,695 | ₩71,360 | ₩71,588 | +0.15% | 6.7천 |
|---|
| 2025.12.19 | ₩72,379 | ₩72,379 | ₩70,663 | ₩71,072 | -1.81% | 2.8천 |
|---|
| 2025.12.18 | ₩72,621 | ₩72,633 | ₩72,386 | ₩72,386 | -0.32% | 4.2천 |
|---|
| 2025.12.17 | ₩72,406 | ₩72,453 | ₩72,367 | ₩72,453 | +0.06% | 600 |
|---|
| 2025.12.16 | ₩72,326 | ₩72,326 | ₩72,272 | ₩72,305 | -0.03% | 1.4천 |
|---|
| 2025.12.15 | ₩72,527 | ₩72,527 | ₩72,446 | ₩72,446 | -0.11% | 300 |
|---|
| 2025.12.12 | ₩72,781 | ₩72,794 | ₩72,339 | ₩72,560 | -0.30% | 185.8만 |
|---|
| 2025.12.11 | ₩72,741 | ₩72,902 | ₩72,272 | ₩72,272 | -0.65% | 2.8천 |
|---|
| 2025.12.10 | ₩72,406 | ₩72,768 | ₩72,312 | ₩72,674 | +0.37% | 4천 |
|---|
| 2025.12.09 | ₩72,352 | ₩72,607 | ₩72,225 | ₩72,493 | +0.19% | 2천 |
|---|
| 2025.12.08 | ₩72,942 | ₩73,765 | ₩72,688 | ₩72,688 | -0.35% | 4.7천 |
|---|
| 2025.12.05 | ₩72,875 | ₩72,882 | ₩72,802 | ₩72,882 | +0.01% | 500 |
|---|
| 2025.12.04 | ₩72,336 | ₩72,379 | ₩72,336 | ₩72,379 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩72,138 | ₩72,138 | ₩72,138 | ₩72,138 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩72,068 | ₩72,068 | ₩71,937 | ₩72,037 | -0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩71,883 | ₩73,673 | ₩71,760 | ₩73,673 | +2.49% | 2.6천 |
|---|
| 2025.11.28 | ₩71,829 | ₩71,839 | ₩71,682 | ₩71,836 | +0.01% | 2.7천 |
|---|
| 2025.11.26 | ₩71,078 | ₩71,465 | ₩71,078 | ₩71,427 | +0.49% | 3천 |
|---|
| 2025.11.25 | ₩70,783 | ₩70,978 | ₩70,756 | ₩70,978 | +0.27% | 2천 |
|---|
| 2025.11.24 | ₩70,569 | ₩70,837 | ₩70,569 | ₩70,803 | +0.33% | 3.1천 |
|---|
| 2025.11.21 | ₩70,944 | ₩70,951 | ₩70,368 | ₩70,944 | 0.00% | 1.9천 |
|---|
| 2025.11.20 | ₩71,467 | ₩71,595 | ₩70,636 | ₩70,917 | -0.77% | 3.8천 |
|---|
| 2025.11.19 | ₩71,145 | ₩71,373 | ₩71,145 | ₩71,367 | +0.31% | 3천 |
|---|
| 2025.11.18 | ₩71,333 | ₩71,506 | ₩70,864 | ₩71,199 | -0.19% | 3.3천 |
|---|
| 2025.11.17 | ₩72,406 | ₩72,406 | ₩71,407 | ₩71,676 | -1.01% | 3.4천 |
|---|
| 2025.11.14 | ₩71,494 | ₩73,372 | ₩71,333 | ₩72,205 | +0.99% | 6.2천 |
|---|
| 2025.11.13 | ₩72,030 | ₩72,151 | ₩71,575 | ₩72,037 | +0.01% | 3.2천 |
|---|
| 2025.11.12 | ₩72,437 | ₩72,674 | ₩72,437 | ₩72,507 | +0.10% | 1.8천 |
|---|
| 2025.11.11 | ₩71,762 | ₩72,279 | ₩71,762 | ₩72,279 | +0.72% | 3.2천 |
|---|
| 2025.11.10 | ₩71,427 | ₩71,809 | ₩71,347 | ₩71,809 | +0.54% | 2.3천 |
|---|
| 2025.11.07 | ₩70,596 | ₩71,051 | ₩70,596 | ₩70,823 | +0.32% | 1.8천 |
|---|
| 2025.11.06 | ₩70,964 | ₩71,105 | ₩70,676 | ₩70,676 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩71,467 | ₩71,467 | ₩70,596 | ₩70,703 | -1.07% | 4.5천 |
|---|
| 2025.11.04 | ₩70,984 | ₩71,011 | ₩70,582 | ₩70,582 | -0.57% | 1.3천 |
|---|
| 2025.11.03 | ₩71,078 | ₩71,360 | ₩71,078 | ₩71,246 | +0.24% | 4.6천 |
|---|
| 2025.10.31 | ₩71,293 | ₩71,293 | ₩70,904 | ₩71,179 | -0.16% | 3.2천 |
|---|
| 2025.10.30 | ₩71,313 | ₩71,313 | ₩71,246 | ₩71,246 | -0.09% | 500 |
|---|
| 2025.10.29 | ₩71,615 | ₩71,615 | ₩71,172 | ₩71,227 | -0.54% | 1.3천 |
|---|
| 2025.10.28 | ₩71,575 | ₩71,749 | ₩71,447 | ₩71,608 | +0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩71,798 | ₩71,798 | ₩71,798 | ₩71,798 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩71,490 | ₩71,490 | ₩71,414 | ₩71,418 | -0.10% | 700 |
|---|
| 2025.10.23 | ₩71,467 | ₩71,467 | ₩70,998 | ₩71,098 | -0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩71,011 | ₩71,038 | ₩70,750 | ₩70,777 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩70,770 | ₩71,306 | ₩70,770 | ₩71,186 | +0.59% | 7.1천 |
|---|
| 2025.10.20 | ₩70,958 | ₩71,200 | ₩70,958 | ₩71,051 | +0.13% | 4.1천 |
|---|
| 2025.10.17 | ₩70,797 | ₩70,964 | ₩70,797 | ₩70,964 | +0.24% | 600 |
|---|
| 2025.10.16 | ₩70,837 | ₩71,011 | ₩70,488 | ₩70,488 | -0.49% | 1.1천 |
|---|
| 2025.10.15 | ₩70,421 | ₩70,629 | ₩70,247 | ₩70,394 | -0.04% | 8.3천 |
|---|
| 2025.10.14 | ₩69,871 | ₩70,797 | ₩69,670 | ₩70,797 | +1.32% | 3.5천 |
|---|
| 2025.10.13 | ₩70,770 | ₩71,950 | ₩70,663 | ₩71,870 | +1.55% | 2.2천 |
|---|
| 2025.10.10 | ₩70,850 | ₩70,850 | ₩69,308 | ₩69,965 | -1.25% | 3.8천 |
|---|