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 | ₩70,522 | ₩70,817 | ₩70,335 | ₩70,589 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,697 | ₩71,059 | ₩70,254 | ₩70,335 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,294 | ₩70,670 | ₩70,214 | ₩70,214 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,946 | ₩70,415 | ₩69,946 | ₩70,093 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,254 | ₩70,321 | ₩69,946 | ₩69,959 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,315 | ₩69,986 | ₩69,315 | ₩69,825 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,335 | ₩70,455 | ₩69,664 | ₩70,013 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,321 | ₩70,388 | ₩70,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,093 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,651 | ₩69,959 | ₩69,597 | ₩69,785 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,825 | ₩70,026 | ₩69,744 | ₩69,825 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩70,013 | ₩70,241 | ₩69,919 | ₩69,986 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,066 | ₩70,536 | ₩70,026 | ₩70,308 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,959 | ₩70,777 | ₩69,959 | ₩70,643 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,825 | ₩70,455 | ₩69,691 | ₩70,147 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,630 | ₩70,630 | ₩69,731 | ₩70,053 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,348 | ₩70,885 | ₩70,187 | ₩70,885 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,758 | ₩70,469 | ₩69,758 | ₩69,798 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,905 | ₩70,241 | ₩69,744 | ₩70,160 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,516 | ₩70,147 | ₩69,516 | ₩69,972 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,704 | ₩69,771 | ₩69,382 | ₩69,490 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,248 | ₩70,133 | ₩69,248 | ₩70,133 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,302 | ₩69,610 | ₩69,020 | ₩69,449 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,511 | ₩69,114 | ₩68,443 | ₩69,074 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,859 | ₩68,859 | ₩68,430 | ₩68,591 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,135 | ₩68,618 | ₩68,135 | ₩68,537 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,880 | ₩68,417 | ₩67,880 | ₩68,162 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,122 | ₩68,350 | ₩68,122 | ₩68,296 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,148 | ₩68,309 | ₩67,853 | ₩67,934 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,363 | ₩68,363 | ₩67,585 | ₩67,853 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,478 | ₩67,733 | ₩67,330 | ₩67,572 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,344 | ₩67,652 | ₩67,089 | ₩67,612 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,666 | ₩67,746 | ₩67,344 | ₩67,370 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,277 | ₩67,827 | ₩67,277 | ₩67,827 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,424 | ₩68,202 | ₩67,303 | ₩67,451 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,108 | ₩68,162 | ₩67,827 | ₩68,028 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,598 | ₩67,773 | ₩67,424 | ₩67,733 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,786 | ₩67,786 | ₩67,451 | ₩67,518 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,081 | ₩68,283 | ₩68,014 | ₩68,283 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,242 | ₩68,497 | ₩67,987 | ₩68,296 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,934 | ₩68,122 | ₩67,773 | ₩68,041 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,733 | ₩68,215 | ₩67,733 | ₩67,907 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,880 | ₩68,229 | ₩67,773 | ₩68,135 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,028 | ₩68,095 | ₩67,719 | ₩67,907 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,585 | ₩68,229 | ₩67,585 | ₩67,894 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,397 | ₩67,505 | ₩67,035 | ₩67,250 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,236 | ₩67,827 | ₩67,210 | ₩67,210 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩67,008 | ₩67,169 | ₩66,767 | ₩67,116 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,794 | ₩66,995 | ₩66,297 | ₩66,955 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,861 | ₩66,968 | ₩66,539 | ₩66,713 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,142 | ₩67,438 | ₩66,794 | ₩67,317 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,901 | ₩67,116 | ₩66,673 | ₩67,116 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,089 | ₩67,303 | ₩66,713 | ₩67,129 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,075 | ₩67,196 | ₩66,767 | ₩67,196 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,840 | ₩67,880 | ₩67,008 | ₩67,531 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,303 | ₩67,639 | ₩67,223 | ₩67,598 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,800 | ₩67,800 | ₩67,196 | ₩67,585 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,330 | ₩67,827 | ₩67,317 | ₩67,317 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,478 | ₩67,666 | ₩67,156 | ₩67,639 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,250 | ₩67,250 | ₩66,780 | ₩67,250 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,861 | ₩67,089 | ₩66,686 | ₩66,955 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,928 | ₩67,397 | ₩66,928 | ₩67,330 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,290 | ₩67,424 | ₩66,968 | ₩67,303 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,330 | ₩69,047 | ₩66,365 | ₩67,558 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,982 | ₩68,135 | ₩66,982 | ₩67,572 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,223 | ₩67,223 | ₩66,834 | ₩66,955 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,424 | ₩67,491 | ₩67,089 | ₩67,089 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,807 | ₩67,263 | ₩66,526 | ₩67,022 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,558 | ₩67,558 | ₩66,016 | ₩66,754 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,142 | ₩67,545 | ₩66,955 | ₩67,545 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,673 | ₩66,888 | ₩66,217 | ₩66,351 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,660 | ₩67,236 | ₩66,619 | ₩67,142 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,116 | ₩67,733 | ₩66,552 | ₩67,223 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,754 | ₩67,156 | ₩66,445 | ₩66,673 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,834 | ₩67,786 | ₩66,458 | ₩66,941 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,432 | ₩67,049 | ₩66,432 | ₩66,888 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,035 | ₩67,102 | ₩66,673 | ₩67,049 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,330 | ₩67,531 | ₩66,821 | ₩67,505 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,920 | ₩68,403 | ₩67,920 | ₩68,296 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,813 | ₩68,001 | ₩67,518 | ₩67,894 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩68,014 | ₩68,108 | ₩67,625 | ₩67,692 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,122 | ₩68,162 | ₩67,746 | ₩67,907 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,323 | ₩68,443 | ₩67,987 | ₩68,215 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,591 | ₩68,671 | ₩68,417 | ₩68,591 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,256 | ₩68,725 | ₩68,256 | ₩68,578 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,633 | ₩68,578 | ₩66,633 | ₩68,055 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,390 | ₩68,578 | ₩67,733 | ₩68,229 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,336 | ₩68,779 | ₩68,256 | ₩68,618 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,235 | ₩69,235 | ₩68,336 | ₩68,470 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,409 | ₩69,436 | ₩69,154 | ₩69,356 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,744 | ₩69,986 | ₩69,503 | ₩69,758 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,476 | ₩69,664 | ₩69,195 | ₩69,530 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,342 | ₩69,677 | ₩69,342 | ₩69,624 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,859 | ₩69,329 | ₩68,658 | ₩69,154 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,671 | ₩69,168 | ₩68,470 | ₩68,873 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,443 | ₩68,967 | ₩68,417 | ₩68,832 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,913 | ₩69,141 | ₩68,765 | ₩68,980 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,718 | ₩69,771 | ₩69,396 | ₩69,610 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,637 | ₩69,838 | ₩69,275 | ₩69,476 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,838 | ₩69,838 | ₩69,248 | ₩69,436 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,651 | ₩70,040 | ₩69,610 | ₩69,691 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,838 | ₩70,147 | ₩69,758 | ₩69,812 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,516 | ₩69,879 | ₩69,369 | ₩69,423 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,369 | ₩69,651 | ₩69,369 | ₩69,516 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,986 | ₩70,040 | ₩69,302 | ₩69,516 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,704 | ₩69,852 | ₩69,356 | ₩69,637 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,342 | ₩69,597 | ₩69,208 | ₩69,342 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,631 | ₩69,396 | ₩68,631 | ₩69,074 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,806 | ₩69,034 | ₩68,417 | ₩68,712 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,060 | ₩69,060 | ₩68,484 | ₩68,685 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,846 | ₩69,262 | ₩68,739 | ₩69,208 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,967 | ₩69,302 | ₩68,725 | ₩69,007 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,047 | ₩69,208 | ₩68,417 | ₩69,047 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,074 | ₩69,449 | ₩68,779 | ₩69,195 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,449 | ₩69,610 | ₩69,020 | ₩69,570 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,342 | ₩69,436 | ₩68,685 | ₩69,181 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,221 | ₩69,584 | ₩68,953 | ₩69,275 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,859 | ₩69,034 | ₩68,712 | ₩68,886 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,940 | ₩69,208 | ₩68,685 | ₩68,940 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,578 | ₩69,262 | ₩68,578 | ₩68,873 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,350 | ₩68,765 | ₩68,350 | ₩68,698 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,564 | ₩68,725 | ₩68,148 | ₩68,645 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,242 | ₩68,604 | ₩68,242 | ₩68,403 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,060 | ₩69,087 | ₩68,537 | ₩68,926 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,403 | ₩68,993 | ₩68,256 | ₩68,591 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩69,007 | ₩69,007 | ₩68,269 | ₩68,524 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,476 | ₩69,530 | ₩68,591 | ₩68,792 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,114 | ₩69,356 | ₩69,060 | ₩69,154 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,537 | ₩69,235 | ₩68,537 | ₩69,020 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,403 | ₩68,806 | ₩68,309 | ₩68,618 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,168 | ₩69,329 | ₩68,873 | ₩69,181 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,792 | ₩69,168 | ₩68,604 | ₩68,980 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,752 | ₩69,128 | ₩68,443 | ₩69,114 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,947 | ₩68,443 | ₩67,719 | ₩68,108 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,853 | ₩68,014 | ₩67,491 | ₩67,894 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,652 | ₩68,014 | ₩67,491 | ₩67,719 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,807 | ₩66,968 | ₩66,633 | ₩66,646 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,660 | ₩66,914 | ₩66,110 | ₩66,499 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,116 | ₩67,116 | ₩66,257 | ₩66,257 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,579 | ₩66,834 | ₩66,137 | ₩66,780 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,579 | ₩66,901 | ₩66,324 | ₩66,727 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,901 | ₩67,075 | ₩66,499 | ₩66,861 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,424 | ₩67,424 | ₩66,499 | ₩66,901 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,283 | ₩68,376 | ₩67,813 | ₩68,081 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,175 | ₩68,470 | ₩67,987 | ₩68,323 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,853 | ₩67,920 | ₩67,491 | ₩67,759 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,390 | ₩68,430 | ₩67,907 | ₩68,242 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,731 | ₩69,731 | ₩68,041 | ₩68,604 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,853 | ₩68,846 | ₩67,786 | ₩68,135 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,108 | ₩68,135 | ₩67,639 | ₩67,880 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,169 | ₩67,759 | ₩67,116 | ₩67,344 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,491 | ₩67,800 | ₩67,330 | ₩67,639 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,202 | ₩68,484 | ₩67,800 | ₩67,894 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,545 | ₩68,309 | ₩67,545 | ₩67,974 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,344 | ₩67,384 | ₩66,633 | ₩67,089 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,679 | ₩68,430 | ₩67,679 | ₩67,947 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,505 | ₩67,800 | ₩67,223 | ₩67,625 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,370 | ₩67,786 | ₩67,183 | ₩67,786 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,290 | ₩67,840 | ₩67,250 | ₩67,572 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,619 | ₩67,317 | ₩66,606 | ₩67,317 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,196 | ₩67,196 | ₩66,593 | ₩66,968 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,821 | ₩66,955 | ₩66,445 | ₩66,901 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,472 | ₩66,780 | ₩66,378 | ₩66,780 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,539 | ₩66,767 | ₩66,043 | ₩66,512 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,761 | ₩66,056 | ₩65,332 | ₩65,855 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,479 | ₩65,734 | ₩65,023 | ₩65,466 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,204 | ₩66,297 | ₩65,184 | ₩65,184 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,566 | ₩66,767 | ₩66,432 | ₩66,727 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,445 | ₩66,566 | ₩66,016 | ₩66,526 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,271 | ₩66,633 | ₩65,949 | ₩66,633 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,305 | ₩66,096 | ₩65,305 | ₩65,989 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,104 | ₩65,184 | ₩63,239 | ₩64,768 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,841 | ₩66,002 | ₩65,211 | ₩65,882 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,171 | ₩65,613 | ₩65,171 | ₩65,533 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,983 | ₩65,278 | ₩64,688 | ₩64,996 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,332 | ₩66,297 | ₩64,406 | ₩64,594 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,976 | ₩66,552 | ₩65,064 | ₩65,238 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,453 | ₩65,721 | ₩64,943 | ₩65,292 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,970 | ₩65,412 | ₩64,715 | ₩64,996 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,956 | ₩65,090 | ₩64,688 | ₩65,023 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,889 | ₩65,037 | ₩64,500 | ₩64,755 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,540 | ₩65,131 | ₩64,447 | ₩64,943 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,380 | ₩65,037 | ₩64,380 | ₩64,540 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,084 | ₩64,876 | ₩64,084 | ₩64,460 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,305 | ₩65,305 | ₩64,742 | ₩65,184 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,090 | ₩65,600 | ₩65,090 | ₩65,479 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,970 | ₩65,399 | ₩64,956 | ₩65,399 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,426 | ₩65,426 | ₩64,809 | ₩64,876 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,594 | ₩65,077 | ₩64,433 | ₩64,755 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,366 | ₩64,701 | ₩64,192 | ₩64,701 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,843 | ₩64,058 | ₩63,588 | ₩63,910 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,588 | ₩63,776 | ₩63,374 | ₩63,400 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,588 | ₩63,977 | ₩63,508 | ₩63,897 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,843 | ₩63,910 | ₩63,535 | ₩63,910 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,400 | ₩63,628 | ₩63,239 | ₩63,628 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,239 | ₩63,239 | ₩62,730 | ₩63,105 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,038 | ₩63,132 | ₩62,703 | ₩63,132 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,475 | ₩62,757 | ₩62,260 | ₩62,757 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,038 | ₩63,092 | ₩62,622 | ₩62,864 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,690 | ₩62,703 | ₩62,488 | ₩62,636 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,703 | ₩62,971 | ₩62,569 | ₩62,971 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,609 | ₩62,971 | ₩62,609 | ₩62,824 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,851 | ₩62,985 | ₩62,716 | ₩62,891 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,676 | ₩62,824 | ₩62,354 | ₩62,636 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,636 | ₩62,971 | ₩62,515 | ₩62,515 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,837 | ₩62,837 | ₩62,394 | ₩62,596 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,211 | ₩65,399 | ₩65,050 | ₩65,359 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,318 | ₩65,318 | ₩64,581 | ₩64,822 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,956 | ₩65,506 | ₩64,688 | ₩65,399 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,768 | ₩65,010 | ₩64,473 | ₩65,010 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,608 | ₩64,996 | ₩64,608 | ₩64,943 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,608 | ₩65,023 | ₩64,608 | ₩65,023 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,506 | ₩65,587 | ₩65,171 | ₩65,292 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,318 | ₩65,613 | ₩65,171 | ₩65,613 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩65,010 | ₩65,318 | ₩65,010 | ₩65,278 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,198 | ₩65,332 | ₩65,050 | ₩65,318 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,318 | ₩65,318 | ₩65,050 | ₩65,225 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,600 | ₩65,600 | ₩65,265 | ₩65,359 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,238 | ₩65,439 | ₩64,983 | ₩65,251 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,238 | ₩65,318 | ₩64,675 | ₩64,876 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,460 | ₩70,335 | ₩64,460 | ₩65,037 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,768 | ₩64,929 | ₩64,353 | ₩64,728 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,318 | ₩66,888 | ₩64,795 | ₩64,996 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,265 | ₩65,560 | ₩64,970 | ₩65,466 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,755 | ₩65,318 | ₩64,447 | ₩65,077 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,862 | ₩65,345 | ₩64,849 | ₩65,023 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,956 | ₩65,560 | ₩64,889 | ₩65,292 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,895 | ₩66,043 | ₩65,305 | ₩65,520 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,244 | ₩66,244 | ₩65,721 | ₩65,909 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,828 | ₩66,351 | ₩65,587 | ₩65,909 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,050 | ₩65,828 | ₩65,050 | ₩65,761 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,701 | ₩65,131 | ₩64,567 | ₩64,996 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,889 | ₩65,064 | ₩64,540 | ₩64,822 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,903 | ₩64,903 | ₩64,554 | ₩64,742 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,836 | ₩64,996 | ₩64,447 | ₩64,460 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,225 | ₩65,251 | ₩64,755 | ₩64,795 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,479 | ₩65,479 | ₩64,836 | ₩64,836 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,849 | ₩65,412 | ₩64,849 | ₩65,131 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,171 | ₩65,412 | ₩64,742 | ₩64,943 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,318 | ₩65,359 | ₩64,956 | ₩65,090 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,600 | ₩65,640 | ₩65,251 | ₩65,573 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,056 | ₩66,204 | ₩65,667 | ₩65,868 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,297 | ₩66,646 | ₩65,976 | ₩66,137 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩66,002 | ₩66,324 | ₩65,935 | ₩66,123 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,378 | ₩66,445 | ₩65,962 | ₩66,177 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,110 | ₩66,512 | ₩66,110 | ₩66,365 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,271 | ₩66,458 | ₩65,935 | ₩66,177 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,405 | ₩66,807 | ₩66,311 | ₩66,472 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,593 | ₩66,593 | ₩66,083 | ₩66,539 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,761 | ₩66,834 | ₩65,546 | ₩66,177 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,868 | ₩66,593 | ₩65,868 | ₩66,365 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,069 | ₩66,069 | ₩65,171 | ₩65,318 | -1.14% | 7.9천 |
|---|