시장 데이터를 불러오는 중
전체 종목
First Trust Managed Futures Strategy Fund 과거 주가
First Trust Managed Futures Strategy Fund · FMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Managed Futures Strategy Fund · FMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,517 | ₩70,812 | ₩70,329 | ₩70,584 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,691 | ₩71,054 | ₩70,249 | ₩70,329 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,289 | ₩70,665 | ₩70,209 | ₩70,209 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,940 | ₩70,410 | ₩69,940 | ₩70,088 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,249 | ₩70,316 | ₩69,940 | ₩69,954 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,310 | ₩69,981 | ₩69,310 | ₩69,820 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,329 | ₩70,450 | ₩69,659 | ₩70,008 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,316 | ₩70,383 | ₩70,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,088 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,645 | ₩69,954 | ₩69,592 | ₩69,780 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,820 | ₩70,021 | ₩69,739 | ₩69,820 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩70,008 | ₩70,236 | ₩69,914 | ₩69,981 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,061 | ₩70,531 | ₩70,021 | ₩70,303 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,954 | ₩70,772 | ₩69,954 | ₩70,638 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,820 | ₩70,450 | ₩69,686 | ₩70,142 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,624 | ₩70,624 | ₩69,726 | ₩70,048 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,343 | ₩70,879 | ₩70,182 | ₩70,879 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,753 | ₩70,463 | ₩69,753 | ₩69,793 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,900 | ₩70,236 | ₩69,739 | ₩70,155 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,511 | ₩70,142 | ₩69,511 | ₩69,967 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,699 | ₩69,766 | ₩69,377 | ₩69,484 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,243 | ₩70,128 | ₩69,243 | ₩70,128 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,297 | ₩69,605 | ₩69,015 | ₩69,444 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,505 | ₩69,109 | ₩68,438 | ₩69,069 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,854 | ₩68,854 | ₩68,425 | ₩68,586 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,130 | ₩68,613 | ₩68,130 | ₩68,532 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,875 | ₩68,412 | ₩67,875 | ₩68,157 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,117 | ₩68,344 | ₩68,117 | ₩68,291 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,143 | ₩68,304 | ₩67,848 | ₩67,929 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,358 | ₩68,358 | ₩67,580 | ₩67,848 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,473 | ₩67,728 | ₩67,325 | ₩67,567 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,339 | ₩67,647 | ₩67,084 | ₩67,607 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,661 | ₩67,741 | ₩67,339 | ₩67,365 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,272 | ₩67,821 | ₩67,272 | ₩67,821 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,419 | ₩68,197 | ₩67,298 | ₩67,446 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,103 | ₩68,157 | ₩67,821 | ₩68,023 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,593 | ₩67,768 | ₩67,419 | ₩67,728 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,781 | ₩67,781 | ₩67,446 | ₩67,513 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,076 | ₩68,277 | ₩68,009 | ₩68,277 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,237 | ₩68,492 | ₩67,982 | ₩68,291 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,929 | ₩68,117 | ₩67,768 | ₩68,036 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,728 | ₩68,210 | ₩67,728 | ₩67,902 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,875 | ₩68,224 | ₩67,768 | ₩68,130 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,023 | ₩68,090 | ₩67,714 | ₩67,902 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,580 | ₩68,224 | ₩67,580 | ₩67,889 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,392 | ₩67,500 | ₩67,030 | ₩67,245 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,231 | ₩67,821 | ₩67,205 | ₩67,205 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩67,003 | ₩67,164 | ₩66,762 | ₩67,111 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,789 | ₩66,990 | ₩66,293 | ₩66,950 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,856 | ₩66,963 | ₩66,534 | ₩66,708 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,137 | ₩67,433 | ₩66,789 | ₩67,312 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,896 | ₩67,111 | ₩66,668 | ₩67,111 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,084 | ₩67,298 | ₩66,708 | ₩67,124 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,070 | ₩67,191 | ₩66,762 | ₩67,191 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,835 | ₩67,875 | ₩67,003 | ₩67,526 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,298 | ₩67,634 | ₩67,218 | ₩67,593 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,795 | ₩67,795 | ₩67,191 | ₩67,580 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,325 | ₩67,821 | ₩67,312 | ₩67,312 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,473 | ₩67,661 | ₩67,151 | ₩67,634 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,245 | ₩67,245 | ₩66,775 | ₩67,245 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,856 | ₩67,084 | ₩66,681 | ₩66,950 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,923 | ₩67,392 | ₩66,923 | ₩67,325 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,285 | ₩67,419 | ₩66,963 | ₩67,298 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,325 | ₩69,042 | ₩66,360 | ₩67,553 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,977 | ₩68,130 | ₩66,977 | ₩67,567 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,218 | ₩67,218 | ₩66,829 | ₩66,950 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,419 | ₩67,486 | ₩67,084 | ₩67,084 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,802 | ₩67,258 | ₩66,521 | ₩67,017 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,553 | ₩67,553 | ₩66,011 | ₩66,749 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,137 | ₩67,540 | ₩66,950 | ₩67,540 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,668 | ₩66,883 | ₩66,212 | ₩66,346 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,655 | ₩67,231 | ₩66,614 | ₩67,137 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,111 | ₩67,728 | ₩66,547 | ₩67,218 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,749 | ₩67,151 | ₩66,440 | ₩66,668 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,829 | ₩67,781 | ₩66,453 | ₩66,936 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,427 | ₩67,044 | ₩66,427 | ₩66,883 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,030 | ₩67,097 | ₩66,668 | ₩67,044 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,325 | ₩67,526 | ₩66,816 | ₩67,500 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,915 | ₩68,398 | ₩67,915 | ₩68,291 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,808 | ₩67,996 | ₩67,513 | ₩67,889 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩68,009 | ₩68,103 | ₩67,620 | ₩67,687 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,117 | ₩68,157 | ₩67,741 | ₩67,902 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,318 | ₩68,438 | ₩67,982 | ₩68,210 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,586 | ₩68,666 | ₩68,412 | ₩68,586 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,251 | ₩68,720 | ₩68,251 | ₩68,572 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,628 | ₩68,572 | ₩66,628 | ₩68,049 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,385 | ₩68,572 | ₩67,728 | ₩68,224 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,331 | ₩68,774 | ₩68,251 | ₩68,613 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,230 | ₩69,230 | ₩68,331 | ₩68,465 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,404 | ₩69,431 | ₩69,149 | ₩69,350 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,739 | ₩69,981 | ₩69,498 | ₩69,753 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,471 | ₩69,659 | ₩69,189 | ₩69,525 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,337 | ₩69,672 | ₩69,337 | ₩69,619 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,854 | ₩69,324 | ₩68,653 | ₩69,149 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,666 | ₩69,163 | ₩68,465 | ₩68,868 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,438 | ₩68,961 | ₩68,412 | ₩68,827 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,908 | ₩69,136 | ₩68,760 | ₩68,975 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,712 | ₩69,766 | ₩69,391 | ₩69,605 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,632 | ₩69,833 | ₩69,270 | ₩69,471 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,833 | ₩69,833 | ₩69,243 | ₩69,431 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,645 | ₩70,034 | ₩69,605 | ₩69,686 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,833 | ₩70,142 | ₩69,753 | ₩69,806 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,511 | ₩69,873 | ₩69,364 | ₩69,417 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,364 | ₩69,645 | ₩69,364 | ₩69,511 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,981 | ₩70,034 | ₩69,297 | ₩69,511 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,699 | ₩69,847 | ₩69,350 | ₩69,632 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,337 | ₩69,592 | ₩69,203 | ₩69,337 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,626 | ₩69,391 | ₩68,626 | ₩69,069 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,800 | ₩69,028 | ₩68,412 | ₩68,707 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,055 | ₩69,055 | ₩68,479 | ₩68,680 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,841 | ₩69,256 | ₩68,733 | ₩69,203 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,961 | ₩69,297 | ₩68,720 | ₩69,002 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,042 | ₩69,203 | ₩68,412 | ₩69,042 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,069 | ₩69,444 | ₩68,774 | ₩69,189 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,444 | ₩69,605 | ₩69,015 | ₩69,565 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,337 | ₩69,431 | ₩68,680 | ₩69,176 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,216 | ₩69,578 | ₩68,948 | ₩69,270 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,854 | ₩69,028 | ₩68,707 | ₩68,881 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,935 | ₩69,203 | ₩68,680 | ₩68,935 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,572 | ₩69,256 | ₩68,572 | ₩68,868 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,344 | ₩68,760 | ₩68,344 | ₩68,693 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,559 | ₩68,720 | ₩68,143 | ₩68,640 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,237 | ₩68,599 | ₩68,237 | ₩68,398 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,055 | ₩69,082 | ₩68,532 | ₩68,921 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,398 | ₩68,988 | ₩68,251 | ₩68,586 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩69,002 | ₩69,002 | ₩68,264 | ₩68,519 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,471 | ₩69,525 | ₩68,586 | ₩68,787 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,109 | ₩69,350 | ₩69,055 | ₩69,149 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,532 | ₩69,230 | ₩68,532 | ₩69,015 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,398 | ₩68,800 | ₩68,304 | ₩68,613 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,163 | ₩69,324 | ₩68,868 | ₩69,176 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,787 | ₩69,163 | ₩68,599 | ₩68,975 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,747 | ₩69,122 | ₩68,438 | ₩69,109 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,942 | ₩68,438 | ₩67,714 | ₩68,103 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,848 | ₩68,009 | ₩67,486 | ₩67,889 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,647 | ₩68,009 | ₩67,486 | ₩67,714 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,802 | ₩66,963 | ₩66,628 | ₩66,641 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,655 | ₩66,909 | ₩66,105 | ₩66,494 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,111 | ₩67,111 | ₩66,252 | ₩66,252 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,574 | ₩66,829 | ₩66,132 | ₩66,775 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,574 | ₩66,896 | ₩66,319 | ₩66,722 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,896 | ₩67,070 | ₩66,494 | ₩66,856 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,419 | ₩67,419 | ₩66,494 | ₩66,896 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,277 | ₩68,371 | ₩67,808 | ₩68,076 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,170 | ₩68,465 | ₩67,982 | ₩68,318 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,848 | ₩67,915 | ₩67,486 | ₩67,754 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,385 | ₩68,425 | ₩67,902 | ₩68,237 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,726 | ₩69,726 | ₩68,036 | ₩68,599 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,848 | ₩68,841 | ₩67,781 | ₩68,130 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,103 | ₩68,130 | ₩67,634 | ₩67,875 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,164 | ₩67,754 | ₩67,111 | ₩67,339 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,486 | ₩67,795 | ₩67,325 | ₩67,634 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,197 | ₩68,479 | ₩67,795 | ₩67,889 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,540 | ₩68,304 | ₩67,540 | ₩67,969 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,339 | ₩67,379 | ₩66,628 | ₩67,084 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,674 | ₩68,425 | ₩67,674 | ₩67,942 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,500 | ₩67,795 | ₩67,218 | ₩67,620 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,365 | ₩67,781 | ₩67,178 | ₩67,781 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,285 | ₩67,835 | ₩67,245 | ₩67,567 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,614 | ₩67,312 | ₩66,601 | ₩67,312 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,191 | ₩67,191 | ₩66,588 | ₩66,963 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,816 | ₩66,950 | ₩66,440 | ₩66,896 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,467 | ₩66,775 | ₩66,373 | ₩66,775 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,534 | ₩66,762 | ₩66,038 | ₩66,507 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,756 | ₩66,051 | ₩65,327 | ₩65,850 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,474 | ₩65,729 | ₩65,018 | ₩65,461 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,199 | ₩66,293 | ₩65,179 | ₩65,179 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,561 | ₩66,762 | ₩66,427 | ₩66,722 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,440 | ₩66,561 | ₩66,011 | ₩66,521 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,266 | ₩66,628 | ₩65,944 | ₩66,628 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,300 | ₩66,091 | ₩65,300 | ₩65,984 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,099 | ₩65,179 | ₩63,235 | ₩64,764 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,837 | ₩65,997 | ₩65,206 | ₩65,877 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,166 | ₩65,609 | ₩65,166 | ₩65,528 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,978 | ₩65,273 | ₩64,683 | ₩64,992 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,327 | ₩66,293 | ₩64,402 | ₩64,589 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,971 | ₩66,547 | ₩65,059 | ₩65,233 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,448 | ₩65,716 | ₩64,938 | ₩65,287 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,965 | ₩65,407 | ₩64,710 | ₩64,992 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,951 | ₩65,086 | ₩64,683 | ₩65,018 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,884 | ₩65,032 | ₩64,495 | ₩64,750 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,536 | ₩65,126 | ₩64,442 | ₩64,938 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,375 | ₩65,032 | ₩64,375 | ₩64,536 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,080 | ₩64,871 | ₩64,080 | ₩64,455 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,300 | ₩65,300 | ₩64,737 | ₩65,179 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,086 | ₩65,595 | ₩65,086 | ₩65,474 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,965 | ₩65,394 | ₩64,951 | ₩65,394 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,421 | ₩65,421 | ₩64,804 | ₩64,871 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,589 | ₩65,072 | ₩64,428 | ₩64,750 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,361 | ₩64,697 | ₩64,187 | ₩64,697 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,838 | ₩64,053 | ₩63,583 | ₩63,905 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,583 | ₩63,771 | ₩63,369 | ₩63,396 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,583 | ₩63,972 | ₩63,503 | ₩63,892 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,838 | ₩63,905 | ₩63,530 | ₩63,905 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,396 | ₩63,624 | ₩63,235 | ₩63,624 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,235 | ₩63,235 | ₩62,725 | ₩63,101 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,034 | ₩63,127 | ₩62,698 | ₩63,127 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,470 | ₩62,752 | ₩62,256 | ₩62,752 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,034 | ₩63,087 | ₩62,618 | ₩62,859 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,685 | ₩62,698 | ₩62,484 | ₩62,631 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,698 | ₩62,967 | ₩62,564 | ₩62,967 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,604 | ₩62,967 | ₩62,604 | ₩62,819 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,846 | ₩62,980 | ₩62,712 | ₩62,886 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,671 | ₩62,819 | ₩62,350 | ₩62,631 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,631 | ₩62,967 | ₩62,511 | ₩62,511 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,832 | ₩62,832 | ₩62,390 | ₩62,591 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,206 | ₩65,394 | ₩65,045 | ₩65,354 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,314 | ₩65,314 | ₩64,576 | ₩64,817 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,951 | ₩65,501 | ₩64,683 | ₩65,394 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,764 | ₩65,005 | ₩64,469 | ₩65,005 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,603 | ₩64,992 | ₩64,603 | ₩64,938 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,603 | ₩65,018 | ₩64,603 | ₩65,018 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,501 | ₩65,582 | ₩65,166 | ₩65,287 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,314 | ₩65,609 | ₩65,166 | ₩65,609 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩65,005 | ₩65,314 | ₩65,005 | ₩65,273 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,193 | ₩65,327 | ₩65,045 | ₩65,314 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,314 | ₩65,314 | ₩65,045 | ₩65,220 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,595 | ₩65,595 | ₩65,260 | ₩65,354 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,233 | ₩65,434 | ₩64,978 | ₩65,246 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,233 | ₩65,314 | ₩64,670 | ₩64,871 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,455 | ₩70,329 | ₩64,455 | ₩65,032 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,764 | ₩64,925 | ₩64,348 | ₩64,723 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,314 | ₩66,883 | ₩64,790 | ₩64,992 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,260 | ₩65,555 | ₩64,965 | ₩65,461 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,750 | ₩65,314 | ₩64,442 | ₩65,072 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,858 | ₩65,340 | ₩64,844 | ₩65,018 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,951 | ₩65,555 | ₩64,884 | ₩65,287 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,890 | ₩66,038 | ₩65,300 | ₩65,515 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,239 | ₩66,239 | ₩65,716 | ₩65,904 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,823 | ₩66,346 | ₩65,582 | ₩65,904 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,045 | ₩65,823 | ₩65,045 | ₩65,756 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,697 | ₩65,126 | ₩64,562 | ₩64,992 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,884 | ₩65,059 | ₩64,536 | ₩64,817 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,898 | ₩64,898 | ₩64,549 | ₩64,737 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,831 | ₩64,992 | ₩64,442 | ₩64,455 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,220 | ₩65,246 | ₩64,750 | ₩64,790 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,474 | ₩65,474 | ₩64,831 | ₩64,831 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,844 | ₩65,407 | ₩64,844 | ₩65,126 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,166 | ₩65,407 | ₩64,737 | ₩64,938 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,314 | ₩65,354 | ₩64,951 | ₩65,086 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,595 | ₩65,635 | ₩65,246 | ₩65,568 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,051 | ₩66,199 | ₩65,662 | ₩65,863 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,293 | ₩66,641 | ₩65,971 | ₩66,132 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩65,997 | ₩66,319 | ₩65,930 | ₩66,118 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,373 | ₩66,440 | ₩65,957 | ₩66,172 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,105 | ₩66,507 | ₩66,105 | ₩66,360 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,266 | ₩66,453 | ₩65,930 | ₩66,172 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,400 | ₩66,802 | ₩66,306 | ₩66,467 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,588 | ₩66,588 | ₩66,078 | ₩66,534 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,756 | ₩66,829 | ₩65,542 | ₩66,172 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,863 | ₩66,588 | ₩65,863 | ₩66,360 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,065 | ₩66,065 | ₩65,166 | ₩65,314 | -1.14% | 7.9천 |
|---|