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 | ₩70,525 | ₩70,820 | ₩70,337 | ₩70,592 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,699 | ₩71,062 | ₩70,257 | ₩70,337 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,297 | ₩70,673 | ₩70,217 | ₩70,217 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,948 | ₩70,418 | ₩69,948 | ₩70,096 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,257 | ₩70,324 | ₩69,948 | ₩69,962 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,318 | ₩69,989 | ₩69,318 | ₩69,828 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,337 | ₩70,458 | ₩69,667 | ₩70,015 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,324 | ₩70,391 | ₩70,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,096 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,653 | ₩69,962 | ₩69,600 | ₩69,787 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,828 | ₩70,029 | ₩69,747 | ₩69,828 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩70,015 | ₩70,243 | ₩69,921 | ₩69,989 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,069 | ₩70,538 | ₩70,029 | ₩70,310 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,962 | ₩70,780 | ₩69,962 | ₩70,646 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,828 | ₩70,458 | ₩69,693 | ₩70,149 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,632 | ₩70,632 | ₩69,734 | ₩70,056 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,351 | ₩70,887 | ₩70,190 | ₩70,887 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,760 | ₩70,471 | ₩69,760 | ₩69,801 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,908 | ₩70,243 | ₩69,747 | ₩70,163 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,519 | ₩70,149 | ₩69,519 | ₩69,975 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,707 | ₩69,774 | ₩69,385 | ₩69,492 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,251 | ₩70,136 | ₩69,251 | ₩70,136 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,304 | ₩69,613 | ₩69,023 | ₩69,452 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,513 | ₩69,117 | ₩68,446 | ₩69,076 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,862 | ₩68,862 | ₩68,433 | ₩68,594 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,138 | ₩68,620 | ₩68,138 | ₩68,540 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,883 | ₩68,419 | ₩67,883 | ₩68,164 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,124 | ₩68,352 | ₩68,124 | ₩68,298 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,151 | ₩68,312 | ₩67,856 | ₩67,936 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,366 | ₩68,366 | ₩67,588 | ₩67,856 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,480 | ₩67,735 | ₩67,333 | ₩67,574 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,346 | ₩67,655 | ₩67,091 | ₩67,614 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,668 | ₩67,749 | ₩67,346 | ₩67,373 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,279 | ₩67,829 | ₩67,279 | ₩67,829 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,427 | ₩68,205 | ₩67,306 | ₩67,453 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,111 | ₩68,164 | ₩67,829 | ₩68,030 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,601 | ₩67,775 | ₩67,427 | ₩67,735 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,789 | ₩67,789 | ₩67,453 | ₩67,521 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,084 | ₩68,285 | ₩68,017 | ₩68,285 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,245 | ₩68,500 | ₩67,990 | ₩68,298 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,936 | ₩68,124 | ₩67,775 | ₩68,044 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,735 | ₩68,218 | ₩67,735 | ₩67,910 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,883 | ₩68,231 | ₩67,775 | ₩68,138 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,030 | ₩68,097 | ₩67,722 | ₩67,910 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,588 | ₩68,231 | ₩67,588 | ₩67,896 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,400 | ₩67,507 | ₩67,038 | ₩67,252 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,239 | ₩67,829 | ₩67,212 | ₩67,212 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩67,011 | ₩67,172 | ₩66,769 | ₩67,118 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,796 | ₩66,997 | ₩66,300 | ₩66,957 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,863 | ₩66,971 | ₩66,541 | ₩66,716 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,145 | ₩67,440 | ₩66,796 | ₩67,319 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,904 | ₩67,118 | ₩66,676 | ₩67,118 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,091 | ₩67,306 | ₩66,716 | ₩67,132 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,078 | ₩67,199 | ₩66,769 | ₩67,199 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,842 | ₩67,883 | ₩67,011 | ₩67,534 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,306 | ₩67,641 | ₩67,225 | ₩67,601 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,802 | ₩67,802 | ₩67,199 | ₩67,588 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,333 | ₩67,829 | ₩67,319 | ₩67,319 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,480 | ₩67,668 | ₩67,158 | ₩67,641 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,252 | ₩67,252 | ₩66,783 | ₩67,252 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,863 | ₩67,091 | ₩66,689 | ₩66,957 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,930 | ₩67,400 | ₩66,930 | ₩67,333 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,293 | ₩67,427 | ₩66,971 | ₩67,306 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,333 | ₩69,050 | ₩66,367 | ₩67,561 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,984 | ₩68,138 | ₩66,984 | ₩67,574 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,225 | ₩67,225 | ₩66,836 | ₩66,957 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,427 | ₩67,494 | ₩67,091 | ₩67,091 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,810 | ₩67,266 | ₩66,528 | ₩67,024 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,561 | ₩67,561 | ₩66,018 | ₩66,756 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,145 | ₩67,547 | ₩66,957 | ₩67,547 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,676 | ₩66,890 | ₩66,219 | ₩66,354 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,662 | ₩67,239 | ₩66,622 | ₩67,145 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,118 | ₩67,735 | ₩66,555 | ₩67,225 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,756 | ₩67,158 | ₩66,448 | ₩66,676 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,836 | ₩67,789 | ₩66,461 | ₩66,944 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,434 | ₩67,051 | ₩66,434 | ₩66,890 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,038 | ₩67,105 | ₩66,676 | ₩67,051 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,333 | ₩67,534 | ₩66,823 | ₩67,507 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,923 | ₩68,406 | ₩67,923 | ₩68,298 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,816 | ₩68,003 | ₩67,521 | ₩67,896 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩68,017 | ₩68,111 | ₩67,628 | ₩67,695 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,124 | ₩68,164 | ₩67,749 | ₩67,910 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,325 | ₩68,446 | ₩67,990 | ₩68,218 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,594 | ₩68,674 | ₩68,419 | ₩68,594 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,258 | ₩68,728 | ₩68,258 | ₩68,580 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,635 | ₩68,580 | ₩66,635 | ₩68,057 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,392 | ₩68,580 | ₩67,735 | ₩68,231 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,339 | ₩68,781 | ₩68,258 | ₩68,620 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,237 | ₩69,237 | ₩68,339 | ₩68,473 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,412 | ₩69,439 | ₩69,157 | ₩69,358 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,747 | ₩69,989 | ₩69,506 | ₩69,760 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,479 | ₩69,667 | ₩69,197 | ₩69,532 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,345 | ₩69,680 | ₩69,345 | ₩69,626 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,862 | ₩69,331 | ₩68,661 | ₩69,157 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,674 | ₩69,170 | ₩68,473 | ₩68,875 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,446 | ₩68,969 | ₩68,419 | ₩68,835 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,915 | ₩69,143 | ₩68,768 | ₩68,983 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,720 | ₩69,774 | ₩69,398 | ₩69,613 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,640 | ₩69,841 | ₩69,278 | ₩69,479 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,841 | ₩69,841 | ₩69,251 | ₩69,439 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,653 | ₩70,042 | ₩69,613 | ₩69,693 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,841 | ₩70,149 | ₩69,760 | ₩69,814 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,519 | ₩69,881 | ₩69,372 | ₩69,425 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,372 | ₩69,653 | ₩69,372 | ₩69,519 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,989 | ₩70,042 | ₩69,304 | ₩69,519 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,707 | ₩69,854 | ₩69,358 | ₩69,640 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,345 | ₩69,600 | ₩69,211 | ₩69,345 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,634 | ₩69,398 | ₩68,634 | ₩69,076 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,808 | ₩69,036 | ₩68,419 | ₩68,714 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,063 | ₩69,063 | ₩68,486 | ₩68,687 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,848 | ₩69,264 | ₩68,741 | ₩69,211 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,969 | ₩69,304 | ₩68,728 | ₩69,009 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,050 | ₩69,211 | ₩68,419 | ₩69,050 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,076 | ₩69,452 | ₩68,781 | ₩69,197 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,452 | ₩69,613 | ₩69,023 | ₩69,573 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,345 | ₩69,439 | ₩68,687 | ₩69,184 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,224 | ₩69,586 | ₩68,956 | ₩69,278 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,862 | ₩69,036 | ₩68,714 | ₩68,889 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,942 | ₩69,211 | ₩68,687 | ₩68,942 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,580 | ₩69,264 | ₩68,580 | ₩68,875 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,352 | ₩68,768 | ₩68,352 | ₩68,701 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,567 | ₩68,728 | ₩68,151 | ₩68,647 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,245 | ₩68,607 | ₩68,245 | ₩68,406 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,063 | ₩69,090 | ₩68,540 | ₩68,929 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,406 | ₩68,996 | ₩68,258 | ₩68,594 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩69,009 | ₩69,009 | ₩68,272 | ₩68,527 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,479 | ₩69,532 | ₩68,594 | ₩68,795 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,117 | ₩69,358 | ₩69,063 | ₩69,157 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,540 | ₩69,237 | ₩68,540 | ₩69,023 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,406 | ₩68,808 | ₩68,312 | ₩68,620 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,170 | ₩69,331 | ₩68,875 | ₩69,184 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,795 | ₩69,170 | ₩68,607 | ₩68,983 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,755 | ₩69,130 | ₩68,446 | ₩69,117 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,950 | ₩68,446 | ₩67,722 | ₩68,111 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,856 | ₩68,017 | ₩67,494 | ₩67,896 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,655 | ₩68,017 | ₩67,494 | ₩67,722 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,810 | ₩66,971 | ₩66,635 | ₩66,649 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,662 | ₩66,917 | ₩66,112 | ₩66,501 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,118 | ₩67,118 | ₩66,260 | ₩66,260 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,582 | ₩66,836 | ₩66,139 | ₩66,783 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,582 | ₩66,904 | ₩66,327 | ₩66,729 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,904 | ₩67,078 | ₩66,501 | ₩66,863 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,427 | ₩67,427 | ₩66,501 | ₩66,904 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,285 | ₩68,379 | ₩67,816 | ₩68,084 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,178 | ₩68,473 | ₩67,990 | ₩68,325 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,856 | ₩67,923 | ₩67,494 | ₩67,762 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,392 | ₩68,433 | ₩67,910 | ₩68,245 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,734 | ₩69,734 | ₩68,044 | ₩68,607 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,856 | ₩68,848 | ₩67,789 | ₩68,138 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,111 | ₩68,138 | ₩67,641 | ₩67,883 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,172 | ₩67,762 | ₩67,118 | ₩67,346 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,494 | ₩67,802 | ₩67,333 | ₩67,641 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,205 | ₩68,486 | ₩67,802 | ₩67,896 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,547 | ₩68,312 | ₩67,547 | ₩67,977 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,346 | ₩67,386 | ₩66,635 | ₩67,091 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,681 | ₩68,433 | ₩67,681 | ₩67,950 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,507 | ₩67,802 | ₩67,225 | ₩67,628 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,373 | ₩67,789 | ₩67,185 | ₩67,789 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,293 | ₩67,842 | ₩67,252 | ₩67,574 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,622 | ₩67,319 | ₩66,608 | ₩67,319 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,199 | ₩67,199 | ₩66,595 | ₩66,971 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,823 | ₩66,957 | ₩66,448 | ₩66,904 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,474 | ₩66,783 | ₩66,380 | ₩66,783 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,541 | ₩66,769 | ₩66,045 | ₩66,515 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,763 | ₩66,059 | ₩65,334 | ₩65,857 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,482 | ₩65,737 | ₩65,026 | ₩65,468 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,206 | ₩66,300 | ₩65,187 | ₩65,187 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,568 | ₩66,769 | ₩66,434 | ₩66,729 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,448 | ₩66,568 | ₩66,018 | ₩66,528 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,273 | ₩66,635 | ₩65,951 | ₩66,635 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,307 | ₩66,099 | ₩65,307 | ₩65,991 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,106 | ₩65,187 | ₩63,242 | ₩64,771 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,844 | ₩66,005 | ₩65,214 | ₩65,884 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,173 | ₩65,616 | ₩65,173 | ₩65,535 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,986 | ₩65,281 | ₩64,690 | ₩64,999 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,334 | ₩66,300 | ₩64,409 | ₩64,597 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,978 | ₩66,555 | ₩65,066 | ₩65,240 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,455 | ₩65,723 | ₩64,945 | ₩65,294 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,972 | ₩65,415 | ₩64,717 | ₩64,999 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,959 | ₩65,093 | ₩64,690 | ₩65,026 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,892 | ₩65,039 | ₩64,503 | ₩64,757 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,543 | ₩65,133 | ₩64,449 | ₩64,945 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,382 | ₩65,039 | ₩64,382 | ₩64,543 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,087 | ₩64,878 | ₩64,087 | ₩64,462 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,307 | ₩65,307 | ₩64,744 | ₩65,187 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,093 | ₩65,602 | ₩65,093 | ₩65,482 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,972 | ₩65,401 | ₩64,959 | ₩65,401 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,428 | ₩65,428 | ₩64,811 | ₩64,878 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,597 | ₩65,079 | ₩64,436 | ₩64,757 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,369 | ₩64,704 | ₩64,194 | ₩64,704 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,845 | ₩64,060 | ₩63,591 | ₩63,912 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,591 | ₩63,778 | ₩63,376 | ₩63,403 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,591 | ₩63,980 | ₩63,510 | ₩63,899 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,845 | ₩63,912 | ₩63,537 | ₩63,912 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,403 | ₩63,631 | ₩63,242 | ₩63,631 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,242 | ₩63,242 | ₩62,732 | ₩63,108 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,041 | ₩63,135 | ₩62,705 | ₩63,135 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,477 | ₩62,759 | ₩62,263 | ₩62,759 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,041 | ₩63,094 | ₩62,625 | ₩62,866 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,692 | ₩62,705 | ₩62,491 | ₩62,638 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,705 | ₩62,974 | ₩62,571 | ₩62,974 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,611 | ₩62,974 | ₩62,611 | ₩62,826 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,853 | ₩62,987 | ₩62,719 | ₩62,893 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,678 | ₩62,826 | ₩62,357 | ₩62,638 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,638 | ₩62,974 | ₩62,518 | ₩62,518 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,839 | ₩62,839 | ₩62,397 | ₩62,598 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,214 | ₩65,401 | ₩65,053 | ₩65,361 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,321 | ₩65,321 | ₩64,583 | ₩64,825 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,959 | ₩65,509 | ₩64,690 | ₩65,401 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,771 | ₩65,012 | ₩64,476 | ₩65,012 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,610 | ₩64,999 | ₩64,610 | ₩64,945 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,610 | ₩65,026 | ₩64,610 | ₩65,026 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,509 | ₩65,589 | ₩65,173 | ₩65,294 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,321 | ₩65,616 | ₩65,173 | ₩65,616 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩65,012 | ₩65,321 | ₩65,012 | ₩65,281 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,200 | ₩65,334 | ₩65,053 | ₩65,321 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,321 | ₩65,321 | ₩65,053 | ₩65,227 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,602 | ₩65,602 | ₩65,267 | ₩65,361 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,240 | ₩65,442 | ₩64,986 | ₩65,254 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,240 | ₩65,321 | ₩64,677 | ₩64,878 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,462 | ₩70,337 | ₩64,462 | ₩65,039 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,771 | ₩64,932 | ₩64,355 | ₩64,731 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,321 | ₩66,890 | ₩64,798 | ₩64,999 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,267 | ₩65,562 | ₩64,972 | ₩65,468 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,757 | ₩65,321 | ₩64,449 | ₩65,079 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,865 | ₩65,348 | ₩64,851 | ₩65,026 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,959 | ₩65,562 | ₩64,892 | ₩65,294 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,898 | ₩66,045 | ₩65,307 | ₩65,522 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,246 | ₩66,246 | ₩65,723 | ₩65,911 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,831 | ₩66,354 | ₩65,589 | ₩65,911 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,053 | ₩65,831 | ₩65,053 | ₩65,763 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,704 | ₩65,133 | ₩64,570 | ₩64,999 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,892 | ₩65,066 | ₩64,543 | ₩64,825 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,905 | ₩64,905 | ₩64,556 | ₩64,744 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,838 | ₩64,999 | ₩64,449 | ₩64,462 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,227 | ₩65,254 | ₩64,757 | ₩64,798 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,482 | ₩65,482 | ₩64,838 | ₩64,838 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,851 | ₩65,415 | ₩64,851 | ₩65,133 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,173 | ₩65,415 | ₩64,744 | ₩64,945 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,321 | ₩65,361 | ₩64,959 | ₩65,093 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,602 | ₩65,643 | ₩65,254 | ₩65,576 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,059 | ₩66,206 | ₩65,670 | ₩65,871 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,300 | ₩66,649 | ₩65,978 | ₩66,139 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩66,005 | ₩66,327 | ₩65,938 | ₩66,126 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,380 | ₩66,448 | ₩65,965 | ₩66,179 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,112 | ₩66,515 | ₩66,112 | ₩66,367 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,273 | ₩66,461 | ₩65,938 | ₩66,179 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,407 | ₩66,810 | ₩66,313 | ₩66,474 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,595 | ₩66,595 | ₩66,085 | ₩66,541 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,763 | ₩66,836 | ₩65,549 | ₩66,179 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,871 | ₩66,595 | ₩65,871 | ₩66,367 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,072 | ₩66,072 | ₩65,173 | ₩65,321 | -1.14% | 7.9천 |
|---|