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 | ₩70,529 | ₩70,824 | ₩70,341 | ₩70,596 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,703 | ₩71,065 | ₩70,260 | ₩70,341 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,301 | ₩70,676 | ₩70,220 | ₩70,220 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,952 | ₩70,421 | ₩69,952 | ₩70,099 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,260 | ₩70,328 | ₩69,952 | ₩69,965 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,321 | ₩69,992 | ₩69,321 | ₩69,831 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,341 | ₩70,462 | ₩69,670 | ₩70,019 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,328 | ₩70,395 | ₩70,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,099 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,657 | ₩69,965 | ₩69,603 | ₩69,791 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,831 | ₩70,032 | ₩69,751 | ₩69,831 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩70,019 | ₩70,247 | ₩69,925 | ₩69,992 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,073 | ₩70,542 | ₩70,032 | ₩70,314 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,965 | ₩70,784 | ₩69,965 | ₩70,649 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,831 | ₩70,462 | ₩69,697 | ₩70,153 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,636 | ₩70,636 | ₩69,737 | ₩70,059 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,354 | ₩70,891 | ₩70,193 | ₩70,891 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,764 | ₩70,475 | ₩69,764 | ₩69,804 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,912 | ₩70,247 | ₩69,751 | ₩70,167 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,523 | ₩70,153 | ₩69,523 | ₩69,979 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,710 | ₩69,778 | ₩69,389 | ₩69,496 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,254 | ₩70,140 | ₩69,254 | ₩70,140 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,308 | ₩69,617 | ₩69,026 | ₩69,456 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,517 | ₩69,120 | ₩68,450 | ₩69,080 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,865 | ₩68,865 | ₩68,436 | ₩68,597 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,141 | ₩68,624 | ₩68,141 | ₩68,543 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,886 | ₩68,423 | ₩67,886 | ₩68,168 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,128 | ₩68,356 | ₩68,128 | ₩68,302 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,155 | ₩68,315 | ₩67,859 | ₩67,940 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,369 | ₩68,369 | ₩67,591 | ₩67,859 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,484 | ₩67,739 | ₩67,336 | ₩67,578 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,350 | ₩67,658 | ₩67,095 | ₩67,618 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,672 | ₩67,752 | ₩67,350 | ₩67,377 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,283 | ₩67,833 | ₩67,283 | ₩67,833 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,430 | ₩68,208 | ₩67,309 | ₩67,457 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,114 | ₩68,168 | ₩67,833 | ₩68,034 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,605 | ₩67,779 | ₩67,430 | ₩67,739 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,792 | ₩67,792 | ₩67,457 | ₩67,524 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,087 | ₩68,289 | ₩68,020 | ₩68,289 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,248 | ₩68,503 | ₩67,994 | ₩68,302 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,940 | ₩68,128 | ₩67,779 | ₩68,047 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,739 | ₩68,222 | ₩67,739 | ₩67,913 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,886 | ₩68,235 | ₩67,779 | ₩68,141 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,034 | ₩68,101 | ₩67,725 | ₩67,913 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,591 | ₩68,235 | ₩67,591 | ₩67,900 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,403 | ₩67,511 | ₩67,041 | ₩67,256 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,242 | ₩67,833 | ₩67,216 | ₩67,216 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩67,014 | ₩67,175 | ₩66,773 | ₩67,122 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,800 | ₩67,001 | ₩66,303 | ₩66,961 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,867 | ₩66,974 | ₩66,545 | ₩66,719 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,148 | ₩67,444 | ₩66,800 | ₩67,323 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,907 | ₩67,122 | ₩66,679 | ₩67,122 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,095 | ₩67,309 | ₩66,719 | ₩67,135 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,081 | ₩67,202 | ₩66,773 | ₩67,202 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,846 | ₩67,886 | ₩67,014 | ₩67,537 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,309 | ₩67,645 | ₩67,229 | ₩67,605 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,806 | ₩67,806 | ₩67,202 | ₩67,591 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,336 | ₩67,833 | ₩67,323 | ₩67,323 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,484 | ₩67,672 | ₩67,162 | ₩67,645 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,256 | ₩67,256 | ₩66,786 | ₩67,256 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,867 | ₩67,095 | ₩66,692 | ₩66,961 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,934 | ₩67,403 | ₩66,934 | ₩67,336 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,296 | ₩67,430 | ₩66,974 | ₩67,309 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,336 | ₩69,053 | ₩66,370 | ₩67,564 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,988 | ₩68,141 | ₩66,988 | ₩67,578 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,229 | ₩67,229 | ₩66,840 | ₩66,961 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,430 | ₩67,497 | ₩67,095 | ₩67,095 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,813 | ₩67,269 | ₩66,531 | ₩67,028 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,564 | ₩67,564 | ₩66,022 | ₩66,759 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,148 | ₩67,551 | ₩66,961 | ₩67,551 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,679 | ₩66,894 | ₩66,223 | ₩66,357 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,666 | ₩67,242 | ₩66,625 | ₩67,148 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,122 | ₩67,739 | ₩66,558 | ₩67,229 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,759 | ₩67,162 | ₩66,451 | ₩66,679 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,840 | ₩67,792 | ₩66,464 | ₩66,947 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,438 | ₩67,055 | ₩66,438 | ₩66,894 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,041 | ₩67,108 | ₩66,679 | ₩67,055 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,336 | ₩67,537 | ₩66,827 | ₩67,511 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,926 | ₩68,409 | ₩67,926 | ₩68,302 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,819 | ₩68,007 | ₩67,524 | ₩67,900 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩68,020 | ₩68,114 | ₩67,631 | ₩67,698 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,128 | ₩68,168 | ₩67,752 | ₩67,913 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,329 | ₩68,450 | ₩67,994 | ₩68,222 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,597 | ₩68,678 | ₩68,423 | ₩68,597 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,262 | ₩68,731 | ₩68,262 | ₩68,584 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,639 | ₩68,584 | ₩66,639 | ₩68,061 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,396 | ₩68,584 | ₩67,739 | ₩68,235 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,342 | ₩68,785 | ₩68,262 | ₩68,624 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,241 | ₩69,241 | ₩68,342 | ₩68,476 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,415 | ₩69,442 | ₩69,161 | ₩69,362 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,751 | ₩69,992 | ₩69,509 | ₩69,764 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,482 | ₩69,670 | ₩69,201 | ₩69,536 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,348 | ₩69,684 | ₩69,348 | ₩69,630 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,865 | ₩69,335 | ₩68,664 | ₩69,161 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,678 | ₩69,174 | ₩68,476 | ₩68,879 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,450 | ₩68,973 | ₩68,423 | ₩68,839 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,919 | ₩69,147 | ₩68,772 | ₩68,986 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,724 | ₩69,778 | ₩69,402 | ₩69,617 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,643 | ₩69,845 | ₩69,281 | ₩69,482 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,845 | ₩69,845 | ₩69,254 | ₩69,442 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,657 | ₩70,046 | ₩69,617 | ₩69,697 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,845 | ₩70,153 | ₩69,764 | ₩69,818 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,523 | ₩69,885 | ₩69,375 | ₩69,429 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,375 | ₩69,657 | ₩69,375 | ₩69,523 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,992 | ₩70,046 | ₩69,308 | ₩69,523 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,710 | ₩69,858 | ₩69,362 | ₩69,643 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,348 | ₩69,603 | ₩69,214 | ₩69,348 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,637 | ₩69,402 | ₩68,637 | ₩69,080 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,812 | ₩69,040 | ₩68,423 | ₩68,718 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,067 | ₩69,067 | ₩68,490 | ₩68,691 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,852 | ₩69,268 | ₩68,745 | ₩69,214 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,973 | ₩69,308 | ₩68,731 | ₩69,013 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,053 | ₩69,214 | ₩68,423 | ₩69,053 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,080 | ₩69,456 | ₩68,785 | ₩69,201 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,456 | ₩69,617 | ₩69,026 | ₩69,576 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,348 | ₩69,442 | ₩68,691 | ₩69,187 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,228 | ₩69,590 | ₩68,959 | ₩69,281 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,865 | ₩69,040 | ₩68,718 | ₩68,892 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,946 | ₩69,214 | ₩68,691 | ₩68,946 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,584 | ₩69,268 | ₩68,584 | ₩68,879 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,356 | ₩68,772 | ₩68,356 | ₩68,704 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,570 | ₩68,731 | ₩68,155 | ₩68,651 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,248 | ₩68,611 | ₩68,248 | ₩68,409 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,067 | ₩69,093 | ₩68,543 | ₩68,932 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,409 | ₩69,000 | ₩68,262 | ₩68,597 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩69,013 | ₩69,013 | ₩68,275 | ₩68,530 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,482 | ₩69,536 | ₩68,597 | ₩68,798 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,120 | ₩69,362 | ₩69,067 | ₩69,161 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,543 | ₩69,241 | ₩68,543 | ₩69,026 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,409 | ₩68,812 | ₩68,315 | ₩68,624 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,174 | ₩69,335 | ₩68,879 | ₩69,187 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,798 | ₩69,174 | ₩68,611 | ₩68,986 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,758 | ₩69,134 | ₩68,450 | ₩69,120 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,953 | ₩68,450 | ₩67,725 | ₩68,114 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,859 | ₩68,020 | ₩67,497 | ₩67,900 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,658 | ₩68,020 | ₩67,497 | ₩67,725 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,813 | ₩66,974 | ₩66,639 | ₩66,652 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,666 | ₩66,920 | ₩66,116 | ₩66,505 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,122 | ₩67,122 | ₩66,263 | ₩66,263 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,585 | ₩66,840 | ₩66,142 | ₩66,786 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,585 | ₩66,907 | ₩66,330 | ₩66,733 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,907 | ₩67,081 | ₩66,505 | ₩66,867 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,430 | ₩67,430 | ₩66,505 | ₩66,907 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,289 | ₩68,383 | ₩67,819 | ₩68,087 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,181 | ₩68,476 | ₩67,994 | ₩68,329 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,859 | ₩67,926 | ₩67,497 | ₩67,766 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,396 | ₩68,436 | ₩67,913 | ₩68,248 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,737 | ₩69,737 | ₩68,047 | ₩68,611 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,859 | ₩68,852 | ₩67,792 | ₩68,141 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,114 | ₩68,141 | ₩67,645 | ₩67,886 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,175 | ₩67,766 | ₩67,122 | ₩67,350 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,497 | ₩67,806 | ₩67,336 | ₩67,645 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,208 | ₩68,490 | ₩67,806 | ₩67,900 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,551 | ₩68,315 | ₩67,551 | ₩67,980 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,350 | ₩67,390 | ₩66,639 | ₩67,095 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,685 | ₩68,436 | ₩67,685 | ₩67,953 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,511 | ₩67,806 | ₩67,229 | ₩67,631 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,377 | ₩67,792 | ₩67,189 | ₩67,792 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,296 | ₩67,846 | ₩67,256 | ₩67,578 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,625 | ₩67,323 | ₩66,612 | ₩67,323 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,202 | ₩67,202 | ₩66,599 | ₩66,974 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,827 | ₩66,961 | ₩66,451 | ₩66,907 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,478 | ₩66,786 | ₩66,384 | ₩66,786 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,545 | ₩66,773 | ₩66,049 | ₩66,518 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,767 | ₩66,062 | ₩65,338 | ₩65,861 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,485 | ₩65,740 | ₩65,029 | ₩65,472 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,210 | ₩66,303 | ₩65,190 | ₩65,190 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,572 | ₩66,773 | ₩66,438 | ₩66,733 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,451 | ₩66,572 | ₩66,022 | ₩66,531 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,277 | ₩66,639 | ₩65,955 | ₩66,639 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,311 | ₩66,102 | ₩65,311 | ₩65,995 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,110 | ₩65,190 | ₩63,245 | ₩64,774 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,847 | ₩66,008 | ₩65,217 | ₩65,888 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,177 | ₩65,619 | ₩65,177 | ₩65,539 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,989 | ₩65,284 | ₩64,694 | ₩65,002 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,338 | ₩66,303 | ₩64,412 | ₩64,600 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,981 | ₩66,558 | ₩65,069 | ₩65,244 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,458 | ₩65,727 | ₩64,949 | ₩65,297 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,975 | ₩65,418 | ₩64,721 | ₩65,002 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,962 | ₩65,096 | ₩64,694 | ₩65,029 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,895 | ₩65,043 | ₩64,506 | ₩64,761 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,546 | ₩65,136 | ₩64,452 | ₩64,949 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,385 | ₩65,043 | ₩64,385 | ₩64,546 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,090 | ₩64,882 | ₩64,090 | ₩64,466 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,311 | ₩65,311 | ₩64,747 | ₩65,190 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,096 | ₩65,606 | ₩65,096 | ₩65,485 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,975 | ₩65,405 | ₩64,962 | ₩65,405 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,432 | ₩65,432 | ₩64,815 | ₩64,882 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,600 | ₩65,083 | ₩64,439 | ₩64,761 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,372 | ₩64,707 | ₩64,197 | ₩64,707 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,849 | ₩64,063 | ₩63,594 | ₩63,916 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,594 | ₩63,782 | ₩63,379 | ₩63,406 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,594 | ₩63,983 | ₩63,513 | ₩63,902 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,849 | ₩63,916 | ₩63,540 | ₩63,916 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,406 | ₩63,634 | ₩63,245 | ₩63,634 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,245 | ₩63,245 | ₩62,735 | ₩63,111 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,044 | ₩63,138 | ₩62,709 | ₩63,138 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,481 | ₩62,762 | ₩62,266 | ₩62,762 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,044 | ₩63,098 | ₩62,628 | ₩62,870 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,695 | ₩62,709 | ₩62,494 | ₩62,642 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,709 | ₩62,977 | ₩62,574 | ₩62,977 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,615 | ₩62,977 | ₩62,615 | ₩62,829 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,856 | ₩62,990 | ₩62,722 | ₩62,896 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,682 | ₩62,829 | ₩62,360 | ₩62,642 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,642 | ₩62,977 | ₩62,521 | ₩62,521 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,843 | ₩62,843 | ₩62,400 | ₩62,601 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,217 | ₩65,405 | ₩65,056 | ₩65,364 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,324 | ₩65,324 | ₩64,586 | ₩64,828 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,962 | ₩65,512 | ₩64,694 | ₩65,405 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,774 | ₩65,016 | ₩64,479 | ₩65,016 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,613 | ₩65,002 | ₩64,613 | ₩64,949 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,613 | ₩65,029 | ₩64,613 | ₩65,029 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,512 | ₩65,593 | ₩65,177 | ₩65,297 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,324 | ₩65,619 | ₩65,177 | ₩65,619 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩65,016 | ₩65,324 | ₩65,016 | ₩65,284 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,204 | ₩65,338 | ₩65,056 | ₩65,324 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,324 | ₩65,324 | ₩65,056 | ₩65,230 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,606 | ₩65,606 | ₩65,271 | ₩65,364 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,244 | ₩65,445 | ₩64,989 | ₩65,257 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,244 | ₩65,324 | ₩64,680 | ₩64,882 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,466 | ₩70,341 | ₩64,466 | ₩65,043 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,774 | ₩64,935 | ₩64,358 | ₩64,734 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,324 | ₩66,894 | ₩64,801 | ₩65,002 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,271 | ₩65,566 | ₩64,975 | ₩65,472 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,761 | ₩65,324 | ₩64,452 | ₩65,083 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,868 | ₩65,351 | ₩64,855 | ₩65,029 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,962 | ₩65,566 | ₩64,895 | ₩65,297 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,901 | ₩66,049 | ₩65,311 | ₩65,525 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,250 | ₩66,250 | ₩65,727 | ₩65,914 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,834 | ₩66,357 | ₩65,593 | ₩65,914 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,056 | ₩65,834 | ₩65,056 | ₩65,767 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,707 | ₩65,136 | ₩64,573 | ₩65,002 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,895 | ₩65,069 | ₩64,546 | ₩64,828 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,908 | ₩64,908 | ₩64,560 | ₩64,747 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,841 | ₩65,002 | ₩64,452 | ₩64,466 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,230 | ₩65,257 | ₩64,761 | ₩64,801 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,485 | ₩65,485 | ₩64,841 | ₩64,841 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,855 | ₩65,418 | ₩64,855 | ₩65,136 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,177 | ₩65,418 | ₩64,747 | ₩64,949 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,324 | ₩65,364 | ₩64,962 | ₩65,096 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,606 | ₩65,646 | ₩65,257 | ₩65,579 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,062 | ₩66,210 | ₩65,673 | ₩65,874 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,303 | ₩66,652 | ₩65,981 | ₩66,142 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩66,008 | ₩66,330 | ₩65,941 | ₩66,129 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,384 | ₩66,451 | ₩65,968 | ₩66,183 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,116 | ₩66,518 | ₩66,116 | ₩66,370 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,277 | ₩66,464 | ₩65,941 | ₩66,183 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,411 | ₩66,813 | ₩66,317 | ₩66,478 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,599 | ₩66,599 | ₩66,089 | ₩66,545 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,767 | ₩66,840 | ₩65,552 | ₩66,183 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,874 | ₩66,599 | ₩65,874 | ₩66,370 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,075 | ₩66,075 | ₩65,177 | ₩65,324 | -1.14% | 7.9천 |
|---|