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 | ₩70,539 | ₩70,834 | ₩70,351 | ₩70,606 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,713 | ₩71,075 | ₩70,270 | ₩70,351 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,311 | ₩70,686 | ₩70,230 | ₩70,230 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,962 | ₩70,431 | ₩69,962 | ₩70,109 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,270 | ₩70,337 | ₩69,962 | ₩69,975 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,331 | ₩70,002 | ₩69,331 | ₩69,841 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,351 | ₩70,472 | ₩69,680 | ₩70,029 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,337 | ₩70,405 | ₩70,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,109 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,667 | ₩69,975 | ₩69,613 | ₩69,801 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,841 | ₩70,042 | ₩69,761 | ₩69,841 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩70,029 | ₩70,257 | ₩69,935 | ₩70,002 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,083 | ₩70,552 | ₩70,042 | ₩70,324 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,975 | ₩70,794 | ₩69,975 | ₩70,659 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,841 | ₩70,472 | ₩69,707 | ₩70,163 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,646 | ₩70,646 | ₩69,747 | ₩70,069 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,364 | ₩70,901 | ₩70,203 | ₩70,901 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,774 | ₩70,485 | ₩69,774 | ₩69,814 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,922 | ₩70,257 | ₩69,761 | ₩70,176 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,533 | ₩70,163 | ₩69,533 | ₩69,989 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,720 | ₩69,787 | ₩69,398 | ₩69,506 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,264 | ₩70,150 | ₩69,264 | ₩70,150 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,318 | ₩69,626 | ₩69,036 | ₩69,465 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,526 | ₩69,130 | ₩68,459 | ₩69,090 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,875 | ₩68,875 | ₩68,446 | ₩68,607 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,151 | ₩68,634 | ₩68,151 | ₩68,553 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,896 | ₩68,432 | ₩67,896 | ₩68,178 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,137 | ₩68,365 | ₩68,137 | ₩68,312 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,164 | ₩68,325 | ₩67,869 | ₩67,950 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,379 | ₩68,379 | ₩67,601 | ₩67,869 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,493 | ₩67,748 | ₩67,346 | ₩67,587 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,359 | ₩67,668 | ₩67,104 | ₩67,628 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,681 | ₩67,762 | ₩67,359 | ₩67,386 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,292 | ₩67,842 | ₩67,292 | ₩67,842 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,440 | ₩68,218 | ₩67,319 | ₩67,467 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,124 | ₩68,178 | ₩67,842 | ₩68,043 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,614 | ₩67,789 | ₩67,440 | ₩67,748 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,802 | ₩67,802 | ₩67,467 | ₩67,534 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,097 | ₩68,298 | ₩68,030 | ₩68,298 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,258 | ₩68,513 | ₩68,003 | ₩68,312 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,950 | ₩68,137 | ₩67,789 | ₩68,057 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,748 | ₩68,231 | ₩67,748 | ₩67,923 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,896 | ₩68,245 | ₩67,789 | ₩68,151 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,043 | ₩68,110 | ₩67,735 | ₩67,923 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,601 | ₩68,245 | ₩67,601 | ₩67,909 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,413 | ₩67,520 | ₩67,051 | ₩67,265 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,252 | ₩67,842 | ₩67,225 | ₩67,225 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩67,024 | ₩67,185 | ₩66,782 | ₩67,131 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,809 | ₩67,010 | ₩66,313 | ₩66,970 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,876 | ₩66,984 | ₩66,554 | ₩66,729 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,158 | ₩67,453 | ₩66,809 | ₩67,332 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,917 | ₩67,131 | ₩66,688 | ₩67,131 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,104 | ₩67,319 | ₩66,729 | ₩67,145 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,091 | ₩67,212 | ₩66,782 | ₩67,212 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,856 | ₩67,896 | ₩67,024 | ₩67,547 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,319 | ₩67,654 | ₩67,238 | ₩67,614 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,815 | ₩67,815 | ₩67,212 | ₩67,601 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,346 | ₩67,842 | ₩67,332 | ₩67,332 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,493 | ₩67,681 | ₩67,171 | ₩67,654 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,265 | ₩67,265 | ₩66,796 | ₩67,265 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,876 | ₩67,104 | ₩66,702 | ₩66,970 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,943 | ₩67,413 | ₩66,943 | ₩67,346 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,306 | ₩67,440 | ₩66,984 | ₩67,319 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,346 | ₩69,063 | ₩66,380 | ₩67,574 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,997 | ₩68,151 | ₩66,997 | ₩67,587 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,238 | ₩67,238 | ₩66,849 | ₩66,970 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,440 | ₩67,507 | ₩67,104 | ₩67,104 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,823 | ₩67,279 | ₩66,541 | ₩67,037 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,574 | ₩67,574 | ₩66,031 | ₩66,769 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,158 | ₩67,560 | ₩66,970 | ₩67,560 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,688 | ₩66,903 | ₩66,232 | ₩66,366 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,675 | ₩67,252 | ₩66,635 | ₩67,158 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,131 | ₩67,748 | ₩66,568 | ₩67,238 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,769 | ₩67,171 | ₩66,460 | ₩66,688 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,849 | ₩67,802 | ₩66,474 | ₩66,957 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,447 | ₩67,064 | ₩66,447 | ₩66,903 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,051 | ₩67,118 | ₩66,688 | ₩67,064 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,346 | ₩67,547 | ₩66,836 | ₩67,520 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,936 | ₩68,419 | ₩67,936 | ₩68,312 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,829 | ₩68,017 | ₩67,534 | ₩67,909 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩68,030 | ₩68,124 | ₩67,641 | ₩67,708 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,137 | ₩68,178 | ₩67,762 | ₩67,923 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,339 | ₩68,459 | ₩68,003 | ₩68,231 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,607 | ₩68,687 | ₩68,432 | ₩68,607 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,271 | ₩68,741 | ₩68,271 | ₩68,593 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,648 | ₩68,593 | ₩66,648 | ₩68,070 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,406 | ₩68,593 | ₩67,748 | ₩68,245 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,352 | ₩68,795 | ₩68,271 | ₩68,634 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,251 | ₩69,251 | ₩68,352 | ₩68,486 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,425 | ₩69,452 | ₩69,170 | ₩69,372 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,761 | ₩70,002 | ₩69,519 | ₩69,774 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,492 | ₩69,680 | ₩69,211 | ₩69,546 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,358 | ₩69,694 | ₩69,358 | ₩69,640 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,875 | ₩69,345 | ₩68,674 | ₩69,170 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,687 | ₩69,184 | ₩68,486 | ₩68,889 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,459 | ₩68,982 | ₩68,432 | ₩68,848 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,929 | ₩69,157 | ₩68,781 | ₩68,996 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,734 | ₩69,787 | ₩69,412 | ₩69,626 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,653 | ₩69,855 | ₩69,291 | ₩69,492 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,855 | ₩69,855 | ₩69,264 | ₩69,452 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,667 | ₩70,056 | ₩69,626 | ₩69,707 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,855 | ₩70,163 | ₩69,774 | ₩69,828 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,533 | ₩69,895 | ₩69,385 | ₩69,439 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,385 | ₩69,667 | ₩69,385 | ₩69,533 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩70,002 | ₩70,056 | ₩69,318 | ₩69,533 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,720 | ₩69,868 | ₩69,372 | ₩69,653 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,358 | ₩69,613 | ₩69,224 | ₩69,358 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,647 | ₩69,412 | ₩68,647 | ₩69,090 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,822 | ₩69,050 | ₩68,432 | ₩68,728 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,076 | ₩69,076 | ₩68,500 | ₩68,701 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,862 | ₩69,278 | ₩68,754 | ₩69,224 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,982 | ₩69,318 | ₩68,741 | ₩69,023 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,063 | ₩69,224 | ₩68,432 | ₩69,063 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,090 | ₩69,465 | ₩68,795 | ₩69,211 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,465 | ₩69,626 | ₩69,036 | ₩69,586 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,358 | ₩69,452 | ₩68,701 | ₩69,197 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,237 | ₩69,600 | ₩68,969 | ₩69,291 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,875 | ₩69,050 | ₩68,728 | ₩68,902 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,956 | ₩69,224 | ₩68,701 | ₩68,956 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,593 | ₩69,278 | ₩68,593 | ₩68,889 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,365 | ₩68,781 | ₩68,365 | ₩68,714 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,580 | ₩68,741 | ₩68,164 | ₩68,661 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,258 | ₩68,620 | ₩68,258 | ₩68,419 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,076 | ₩69,103 | ₩68,553 | ₩68,942 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,419 | ₩69,009 | ₩68,271 | ₩68,607 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩69,023 | ₩69,023 | ₩68,285 | ₩68,540 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,492 | ₩69,546 | ₩68,607 | ₩68,808 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,130 | ₩69,372 | ₩69,076 | ₩69,170 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,553 | ₩69,251 | ₩68,553 | ₩69,036 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,419 | ₩68,822 | ₩68,325 | ₩68,634 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,184 | ₩69,345 | ₩68,889 | ₩69,197 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,808 | ₩69,184 | ₩68,620 | ₩68,996 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,768 | ₩69,143 | ₩68,459 | ₩69,130 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,963 | ₩68,459 | ₩67,735 | ₩68,124 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,869 | ₩68,030 | ₩67,507 | ₩67,909 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,668 | ₩68,030 | ₩67,507 | ₩67,735 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,823 | ₩66,984 | ₩66,648 | ₩66,662 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,675 | ₩66,930 | ₩66,125 | ₩66,514 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,131 | ₩67,131 | ₩66,273 | ₩66,273 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,595 | ₩66,849 | ₩66,152 | ₩66,796 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,595 | ₩66,917 | ₩66,340 | ₩66,742 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,917 | ₩67,091 | ₩66,514 | ₩66,876 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,440 | ₩67,440 | ₩66,514 | ₩66,917 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,298 | ₩68,392 | ₩67,829 | ₩68,097 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,191 | ₩68,486 | ₩68,003 | ₩68,339 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,869 | ₩67,936 | ₩67,507 | ₩67,775 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,406 | ₩68,446 | ₩67,923 | ₩68,258 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,747 | ₩69,747 | ₩68,057 | ₩68,620 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,869 | ₩68,862 | ₩67,802 | ₩68,151 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,124 | ₩68,151 | ₩67,654 | ₩67,896 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,185 | ₩67,775 | ₩67,131 | ₩67,359 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,507 | ₩67,815 | ₩67,346 | ₩67,654 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,218 | ₩68,500 | ₩67,815 | ₩67,909 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,560 | ₩68,325 | ₩67,560 | ₩67,990 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,359 | ₩67,399 | ₩66,648 | ₩67,104 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,695 | ₩68,446 | ₩67,695 | ₩67,963 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,520 | ₩67,815 | ₩67,238 | ₩67,641 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,386 | ₩67,802 | ₩67,198 | ₩67,802 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,306 | ₩67,856 | ₩67,265 | ₩67,587 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,635 | ₩67,332 | ₩66,621 | ₩67,332 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,212 | ₩67,212 | ₩66,608 | ₩66,984 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,836 | ₩66,970 | ₩66,460 | ₩66,917 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,487 | ₩66,796 | ₩66,393 | ₩66,796 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,554 | ₩66,782 | ₩66,058 | ₩66,527 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,776 | ₩66,071 | ₩65,347 | ₩65,870 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,494 | ₩65,749 | ₩65,038 | ₩65,481 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,219 | ₩66,313 | ₩65,199 | ₩65,199 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,581 | ₩66,782 | ₩66,447 | ₩66,742 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,460 | ₩66,581 | ₩66,031 | ₩66,541 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,286 | ₩66,648 | ₩65,964 | ₩66,648 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,320 | ₩66,112 | ₩65,320 | ₩66,004 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,119 | ₩65,199 | ₩63,254 | ₩64,783 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,857 | ₩66,018 | ₩65,226 | ₩65,897 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,186 | ₩65,629 | ₩65,186 | ₩65,548 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,998 | ₩65,293 | ₩64,703 | ₩65,012 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,347 | ₩66,313 | ₩64,421 | ₩64,609 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,991 | ₩66,568 | ₩65,079 | ₩65,253 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,468 | ₩65,736 | ₩64,958 | ₩65,307 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,985 | ₩65,427 | ₩64,730 | ₩65,012 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,971 | ₩65,105 | ₩64,703 | ₩65,038 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,904 | ₩65,052 | ₩64,515 | ₩64,770 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,555 | ₩65,146 | ₩64,461 | ₩64,958 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,394 | ₩65,052 | ₩64,394 | ₩64,555 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,099 | ₩64,891 | ₩64,099 | ₩64,475 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,320 | ₩65,320 | ₩64,757 | ₩65,199 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,105 | ₩65,615 | ₩65,105 | ₩65,494 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,985 | ₩65,414 | ₩64,971 | ₩65,414 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,441 | ₩65,441 | ₩64,824 | ₩64,891 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,609 | ₩65,092 | ₩64,448 | ₩64,770 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,381 | ₩64,716 | ₩64,207 | ₩64,716 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,858 | ₩64,072 | ₩63,603 | ₩63,925 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,603 | ₩63,791 | ₩63,388 | ₩63,415 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,603 | ₩63,992 | ₩63,522 | ₩63,911 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,858 | ₩63,925 | ₩63,549 | ₩63,925 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,415 | ₩63,643 | ₩63,254 | ₩63,643 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,254 | ₩63,254 | ₩62,744 | ₩63,120 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,053 | ₩63,147 | ₩62,717 | ₩63,147 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,489 | ₩62,771 | ₩62,275 | ₩62,771 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,053 | ₩63,107 | ₩62,637 | ₩62,878 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,704 | ₩62,717 | ₩62,503 | ₩62,650 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,717 | ₩62,986 | ₩62,583 | ₩62,986 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,624 | ₩62,986 | ₩62,624 | ₩62,838 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,865 | ₩62,999 | ₩62,731 | ₩62,905 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,691 | ₩62,838 | ₩62,369 | ₩62,650 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,650 | ₩62,986 | ₩62,530 | ₩62,530 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,852 | ₩62,852 | ₩62,409 | ₩62,610 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,226 | ₩65,414 | ₩65,065 | ₩65,374 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,333 | ₩65,333 | ₩64,596 | ₩64,837 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,971 | ₩65,521 | ₩64,703 | ₩65,414 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,783 | ₩65,025 | ₩64,488 | ₩65,025 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,622 | ₩65,012 | ₩64,622 | ₩64,958 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,622 | ₩65,038 | ₩64,622 | ₩65,038 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,521 | ₩65,602 | ₩65,186 | ₩65,307 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,333 | ₩65,629 | ₩65,186 | ₩65,629 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩65,025 | ₩65,333 | ₩65,025 | ₩65,293 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,213 | ₩65,347 | ₩65,065 | ₩65,333 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,333 | ₩65,333 | ₩65,065 | ₩65,240 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,615 | ₩65,615 | ₩65,280 | ₩65,374 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,253 | ₩65,454 | ₩64,998 | ₩65,266 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,253 | ₩65,333 | ₩64,690 | ₩64,891 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,475 | ₩70,351 | ₩64,475 | ₩65,052 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,783 | ₩64,944 | ₩64,368 | ₩64,743 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,333 | ₩66,903 | ₩64,810 | ₩65,012 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,280 | ₩65,575 | ₩64,985 | ₩65,481 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,770 | ₩65,333 | ₩64,461 | ₩65,092 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,877 | ₩65,360 | ₩64,864 | ₩65,038 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,971 | ₩65,575 | ₩64,904 | ₩65,307 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,910 | ₩66,058 | ₩65,320 | ₩65,535 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,259 | ₩66,259 | ₩65,736 | ₩65,924 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,843 | ₩66,366 | ₩65,602 | ₩65,924 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,065 | ₩65,843 | ₩65,065 | ₩65,776 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,716 | ₩65,146 | ₩64,582 | ₩65,012 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,904 | ₩65,079 | ₩64,555 | ₩64,837 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,918 | ₩64,918 | ₩64,569 | ₩64,757 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,851 | ₩65,012 | ₩64,461 | ₩64,475 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,240 | ₩65,266 | ₩64,770 | ₩64,810 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,494 | ₩65,494 | ₩64,851 | ₩64,851 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,864 | ₩65,427 | ₩64,864 | ₩65,146 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,186 | ₩65,427 | ₩64,757 | ₩64,958 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,333 | ₩65,374 | ₩64,971 | ₩65,105 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,615 | ₩65,655 | ₩65,266 | ₩65,588 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,071 | ₩66,219 | ₩65,682 | ₩65,884 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,313 | ₩66,662 | ₩65,991 | ₩66,152 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩66,018 | ₩66,340 | ₩65,951 | ₩66,138 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,393 | ₩66,460 | ₩65,977 | ₩66,192 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,125 | ₩66,527 | ₩66,125 | ₩66,380 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,286 | ₩66,474 | ₩65,951 | ₩66,192 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,420 | ₩66,823 | ₩66,326 | ₩66,487 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,608 | ₩66,608 | ₩66,098 | ₩66,554 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,776 | ₩66,849 | ₩65,562 | ₩66,192 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,884 | ₩66,608 | ₩65,884 | ₩66,380 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,085 | ₩66,085 | ₩65,186 | ₩65,333 | -1.14% | 7.9천 |
|---|