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 | ₩70,458 | ₩70,753 | ₩70,271 | ₩70,525 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,632 | ₩70,994 | ₩70,190 | ₩70,271 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,230 | ₩70,606 | ₩70,150 | ₩70,150 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,882 | ₩70,351 | ₩69,882 | ₩70,029 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,190 | ₩70,257 | ₩69,882 | ₩69,895 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,252 | ₩69,922 | ₩69,252 | ₩69,761 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,271 | ₩70,391 | ₩69,601 | ₩69,949 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,257 | ₩70,324 | ₩70,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,029 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,587 | ₩69,895 | ₩69,534 | ₩69,721 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,761 | ₩69,962 | ₩69,681 | ₩69,761 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩69,949 | ₩70,177 | ₩69,855 | ₩69,922 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,003 | ₩70,472 | ₩69,962 | ₩70,244 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,895 | ₩70,713 | ₩69,895 | ₩70,579 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,761 | ₩70,391 | ₩69,627 | ₩70,083 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,565 | ₩70,565 | ₩69,668 | ₩69,989 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,284 | ₩70,820 | ₩70,123 | ₩70,820 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,694 | ₩70,405 | ₩69,694 | ₩69,735 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,842 | ₩70,177 | ₩69,681 | ₩70,096 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,453 | ₩70,083 | ₩69,453 | ₩69,909 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,641 | ₩69,708 | ₩69,319 | ₩69,426 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,185 | ₩70,070 | ₩69,185 | ₩70,070 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,239 | ₩69,547 | ₩68,957 | ₩69,386 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,448 | ₩69,051 | ₩68,381 | ₩69,011 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,797 | ₩68,797 | ₩68,368 | ₩68,529 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,073 | ₩68,555 | ₩68,073 | ₩68,475 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,818 | ₩68,354 | ₩67,818 | ₩68,100 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,060 | ₩68,287 | ₩68,060 | ₩68,234 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,086 | ₩68,247 | ₩67,792 | ₩67,872 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,301 | ₩68,301 | ₩67,524 | ₩67,792 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,416 | ₩67,671 | ₩67,269 | ₩67,510 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,282 | ₩67,591 | ₩67,028 | ₩67,550 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,604 | ₩67,684 | ₩67,282 | ₩67,309 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,215 | ₩67,765 | ₩67,215 | ₩67,765 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,363 | ₩68,140 | ₩67,242 | ₩67,390 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,046 | ₩68,100 | ₩67,765 | ₩67,966 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,537 | ₩67,711 | ₩67,363 | ₩67,671 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,725 | ₩67,725 | ₩67,390 | ₩67,457 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,019 | ₩68,220 | ₩67,952 | ₩68,220 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,180 | ₩68,435 | ₩67,926 | ₩68,234 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,872 | ₩68,060 | ₩67,711 | ₩67,979 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,671 | ₩68,153 | ₩67,671 | ₩67,845 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,818 | ₩68,167 | ₩67,711 | ₩68,073 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩67,966 | ₩68,033 | ₩67,658 | ₩67,845 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,524 | ₩68,167 | ₩67,524 | ₩67,832 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,336 | ₩67,443 | ₩66,974 | ₩67,189 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,175 | ₩67,765 | ₩67,148 | ₩67,148 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩66,947 | ₩67,108 | ₩66,706 | ₩67,055 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,733 | ₩66,934 | ₩66,237 | ₩66,894 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,800 | ₩66,907 | ₩66,478 | ₩66,653 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,081 | ₩67,376 | ₩66,733 | ₩67,256 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,840 | ₩67,055 | ₩66,612 | ₩67,055 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,028 | ₩67,242 | ₩66,653 | ₩67,068 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,014 | ₩67,135 | ₩66,706 | ₩67,135 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,778 | ₩67,818 | ₩66,947 | ₩67,470 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,242 | ₩67,577 | ₩67,162 | ₩67,537 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,738 | ₩67,738 | ₩67,135 | ₩67,524 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,269 | ₩67,765 | ₩67,256 | ₩67,256 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,416 | ₩67,604 | ₩67,095 | ₩67,577 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,189 | ₩67,189 | ₩66,720 | ₩67,189 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,800 | ₩67,028 | ₩66,626 | ₩66,894 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,867 | ₩67,336 | ₩66,867 | ₩67,269 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,229 | ₩67,363 | ₩66,907 | ₩67,242 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,269 | ₩68,984 | ₩66,304 | ₩67,497 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,921 | ₩68,073 | ₩66,921 | ₩67,510 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,162 | ₩67,162 | ₩66,773 | ₩66,894 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,363 | ₩67,430 | ₩67,028 | ₩67,028 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,746 | ₩67,202 | ₩66,465 | ₩66,961 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,497 | ₩67,497 | ₩65,956 | ₩66,693 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,081 | ₩67,483 | ₩66,894 | ₩67,483 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,612 | ₩66,827 | ₩66,157 | ₩66,291 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,599 | ₩67,175 | ₩66,559 | ₩67,081 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,055 | ₩67,671 | ₩66,492 | ₩67,162 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,693 | ₩67,095 | ₩66,385 | ₩66,612 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,773 | ₩67,725 | ₩66,398 | ₩66,880 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,371 | ₩66,988 | ₩66,371 | ₩66,827 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩66,974 | ₩67,041 | ₩66,612 | ₩66,988 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,269 | ₩67,470 | ₩66,760 | ₩67,443 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,859 | ₩68,341 | ₩67,859 | ₩68,234 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,751 | ₩67,939 | ₩67,457 | ₩67,832 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩67,952 | ₩68,046 | ₩67,564 | ₩67,631 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,060 | ₩68,100 | ₩67,684 | ₩67,845 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,261 | ₩68,381 | ₩67,926 | ₩68,153 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,529 | ₩68,609 | ₩68,354 | ₩68,529 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,194 | ₩68,663 | ₩68,194 | ₩68,515 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,572 | ₩68,515 | ₩66,572 | ₩67,993 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,328 | ₩68,515 | ₩67,671 | ₩68,167 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,274 | ₩68,716 | ₩68,194 | ₩68,555 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,172 | ₩69,172 | ₩68,274 | ₩68,408 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,346 | ₩69,373 | ₩69,091 | ₩69,292 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,681 | ₩69,922 | ₩69,440 | ₩69,694 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,413 | ₩69,601 | ₩69,132 | ₩69,467 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,279 | ₩69,614 | ₩69,279 | ₩69,560 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,797 | ₩69,266 | ₩68,596 | ₩69,091 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,609 | ₩69,105 | ₩68,408 | ₩68,810 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,381 | ₩68,904 | ₩68,354 | ₩68,770 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,850 | ₩69,078 | ₩68,703 | ₩68,917 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,654 | ₩69,708 | ₩69,333 | ₩69,547 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,574 | ₩69,775 | ₩69,212 | ₩69,413 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,775 | ₩69,775 | ₩69,185 | ₩69,373 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,587 | ₩69,976 | ₩69,547 | ₩69,627 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,775 | ₩70,083 | ₩69,694 | ₩69,748 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,453 | ₩69,815 | ₩69,306 | ₩69,359 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,306 | ₩69,587 | ₩69,306 | ₩69,453 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,922 | ₩69,976 | ₩69,239 | ₩69,453 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,641 | ₩69,788 | ₩69,292 | ₩69,574 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,279 | ₩69,534 | ₩69,145 | ₩69,279 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,569 | ₩69,333 | ₩68,569 | ₩69,011 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,743 | ₩68,971 | ₩68,354 | ₩68,649 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩68,998 | ₩68,998 | ₩68,421 | ₩68,622 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,783 | ₩69,199 | ₩68,676 | ₩69,145 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,904 | ₩69,239 | ₩68,663 | ₩68,944 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩68,984 | ₩69,145 | ₩68,354 | ₩68,984 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,011 | ₩69,386 | ₩68,716 | ₩69,132 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,386 | ₩69,547 | ₩68,957 | ₩69,507 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,279 | ₩69,373 | ₩68,622 | ₩69,118 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,158 | ₩69,520 | ₩68,890 | ₩69,212 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,797 | ₩68,971 | ₩68,649 | ₩68,823 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,877 | ₩69,145 | ₩68,622 | ₩68,877 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,515 | ₩69,199 | ₩68,515 | ₩68,810 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,287 | ₩68,703 | ₩68,287 | ₩68,636 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,502 | ₩68,663 | ₩68,086 | ₩68,582 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,180 | ₩68,542 | ₩68,180 | ₩68,341 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩68,998 | ₩69,024 | ₩68,475 | ₩68,864 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,341 | ₩68,931 | ₩68,194 | ₩68,529 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩68,944 | ₩68,944 | ₩68,207 | ₩68,462 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,413 | ₩69,467 | ₩68,529 | ₩68,730 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,051 | ₩69,292 | ₩68,998 | ₩69,091 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,475 | ₩69,172 | ₩68,475 | ₩68,957 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,341 | ₩68,743 | ₩68,247 | ₩68,555 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,105 | ₩69,266 | ₩68,810 | ₩69,118 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,730 | ₩69,105 | ₩68,542 | ₩68,917 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,689 | ₩69,065 | ₩68,381 | ₩69,051 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,885 | ₩68,381 | ₩67,658 | ₩68,046 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,792 | ₩67,952 | ₩67,430 | ₩67,832 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,591 | ₩67,952 | ₩67,430 | ₩67,658 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,746 | ₩66,907 | ₩66,572 | ₩66,586 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,599 | ₩66,854 | ₩66,050 | ₩66,438 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,055 | ₩67,055 | ₩66,197 | ₩66,197 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,519 | ₩66,773 | ₩66,076 | ₩66,720 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,519 | ₩66,840 | ₩66,264 | ₩66,666 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,840 | ₩67,014 | ₩66,438 | ₩66,800 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,363 | ₩67,363 | ₩66,438 | ₩66,840 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,220 | ₩68,314 | ₩67,751 | ₩68,019 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,113 | ₩68,408 | ₩67,926 | ₩68,261 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,792 | ₩67,859 | ₩67,430 | ₩67,698 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,328 | ₩68,368 | ₩67,845 | ₩68,180 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,668 | ₩69,668 | ₩67,979 | ₩68,542 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,792 | ₩68,783 | ₩67,725 | ₩68,073 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,046 | ₩68,073 | ₩67,577 | ₩67,818 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,108 | ₩67,698 | ₩67,055 | ₩67,282 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,430 | ₩67,738 | ₩67,269 | ₩67,577 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,140 | ₩68,421 | ₩67,738 | ₩67,832 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,483 | ₩68,247 | ₩67,483 | ₩67,912 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,282 | ₩67,323 | ₩66,572 | ₩67,028 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,617 | ₩68,368 | ₩67,617 | ₩67,885 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,443 | ₩67,738 | ₩67,162 | ₩67,564 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,309 | ₩67,725 | ₩67,122 | ₩67,725 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,229 | ₩67,778 | ₩67,189 | ₩67,510 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,559 | ₩67,256 | ₩66,545 | ₩67,256 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,135 | ₩67,135 | ₩66,532 | ₩66,907 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,760 | ₩66,894 | ₩66,385 | ₩66,840 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,411 | ₩66,720 | ₩66,318 | ₩66,720 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,478 | ₩66,706 | ₩65,983 | ₩66,452 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,701 | ₩65,996 | ₩65,272 | ₩65,795 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,420 | ₩65,674 | ₩64,964 | ₩65,406 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,143 | ₩66,237 | ₩65,125 | ₩65,125 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,505 | ₩66,706 | ₩66,371 | ₩66,666 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,385 | ₩66,505 | ₩65,956 | ₩66,465 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,210 | ₩66,572 | ₩65,889 | ₩66,572 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,246 | ₩66,036 | ₩65,246 | ₩65,929 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,045 | ₩65,125 | ₩63,182 | ₩64,710 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,782 | ₩65,942 | ₩65,152 | ₩65,822 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,112 | ₩65,554 | ₩65,112 | ₩65,473 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,924 | ₩65,219 | ₩64,629 | ₩64,937 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,272 | ₩66,237 | ₩64,348 | ₩64,535 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,916 | ₩66,492 | ₩65,004 | ₩65,179 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,393 | ₩65,661 | ₩64,884 | ₩65,232 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,911 | ₩65,353 | ₩64,656 | ₩64,937 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,897 | ₩65,031 | ₩64,629 | ₩64,964 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,830 | ₩64,978 | ₩64,442 | ₩64,696 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,482 | ₩65,071 | ₩64,388 | ₩64,884 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,321 | ₩64,978 | ₩64,321 | ₩64,482 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,026 | ₩64,817 | ₩64,026 | ₩64,401 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,246 | ₩65,246 | ₩64,683 | ₩65,125 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,031 | ₩65,540 | ₩65,031 | ₩65,420 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,911 | ₩65,339 | ₩64,897 | ₩65,339 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,366 | ₩65,366 | ₩64,750 | ₩64,817 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,535 | ₩65,018 | ₩64,375 | ₩64,696 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,308 | ₩64,643 | ₩64,133 | ₩64,643 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,785 | ₩63,999 | ₩63,530 | ₩63,852 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,530 | ₩63,718 | ₩63,316 | ₩63,343 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,530 | ₩63,919 | ₩63,450 | ₩63,839 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,785 | ₩63,852 | ₩63,477 | ₩63,852 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,343 | ₩63,571 | ₩63,182 | ₩63,571 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,182 | ₩63,182 | ₩62,673 | ₩63,048 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩62,981 | ₩63,075 | ₩62,646 | ₩63,075 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,418 | ₩62,700 | ₩62,204 | ₩62,700 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩62,981 | ₩63,035 | ₩62,566 | ₩62,807 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,633 | ₩62,646 | ₩62,432 | ₩62,579 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,646 | ₩62,914 | ₩62,512 | ₩62,914 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,552 | ₩62,914 | ₩62,552 | ₩62,767 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,793 | ₩62,927 | ₩62,659 | ₩62,834 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,619 | ₩62,767 | ₩62,298 | ₩62,579 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,579 | ₩62,914 | ₩62,458 | ₩62,458 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,780 | ₩62,780 | ₩62,338 | ₩62,539 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,152 | ₩65,339 | ₩64,991 | ₩65,299 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,259 | ₩65,259 | ₩64,522 | ₩64,763 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,897 | ₩65,447 | ₩64,629 | ₩65,339 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,710 | ₩64,951 | ₩64,415 | ₩64,951 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,549 | ₩64,937 | ₩64,549 | ₩64,884 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,549 | ₩64,964 | ₩64,549 | ₩64,964 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,447 | ₩65,527 | ₩65,112 | ₩65,232 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,259 | ₩65,554 | ₩65,112 | ₩65,554 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩64,951 | ₩65,259 | ₩64,951 | ₩65,219 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,138 | ₩65,272 | ₩64,991 | ₩65,259 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,259 | ₩65,259 | ₩64,991 | ₩65,165 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,540 | ₩65,540 | ₩65,205 | ₩65,299 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,179 | ₩65,380 | ₩64,924 | ₩65,192 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,179 | ₩65,259 | ₩64,616 | ₩64,817 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,401 | ₩70,271 | ₩64,401 | ₩64,978 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,710 | ₩64,870 | ₩64,294 | ₩64,669 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,259 | ₩66,827 | ₩64,736 | ₩64,937 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,205 | ₩65,500 | ₩64,911 | ₩65,406 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,696 | ₩65,259 | ₩64,388 | ₩65,018 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,803 | ₩65,286 | ₩64,790 | ₩64,964 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,897 | ₩65,500 | ₩64,830 | ₩65,232 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,835 | ₩65,983 | ₩65,246 | ₩65,460 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,184 | ₩66,184 | ₩65,661 | ₩65,849 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,768 | ₩66,291 | ₩65,527 | ₩65,849 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩64,991 | ₩65,768 | ₩64,991 | ₩65,701 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,643 | ₩65,071 | ₩64,509 | ₩64,937 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,830 | ₩65,004 | ₩64,482 | ₩64,763 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,844 | ₩64,844 | ₩64,495 | ₩64,683 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,777 | ₩64,937 | ₩64,388 | ₩64,401 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,165 | ₩65,192 | ₩64,696 | ₩64,736 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,420 | ₩65,420 | ₩64,777 | ₩64,777 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,790 | ₩65,353 | ₩64,790 | ₩65,071 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,112 | ₩65,353 | ₩64,683 | ₩64,884 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,259 | ₩65,299 | ₩64,897 | ₩65,031 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,540 | ₩65,581 | ₩65,192 | ₩65,514 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩65,996 | ₩66,143 | ₩65,607 | ₩65,808 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,237 | ₩66,586 | ₩65,916 | ₩66,076 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩65,942 | ₩66,264 | ₩65,875 | ₩66,063 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,318 | ₩66,385 | ₩65,902 | ₩66,117 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,050 | ₩66,452 | ₩66,050 | ₩66,304 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,210 | ₩66,398 | ₩65,875 | ₩66,117 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,344 | ₩66,746 | ₩66,251 | ₩66,411 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,532 | ₩66,532 | ₩66,023 | ₩66,478 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,701 | ₩66,773 | ₩65,487 | ₩66,117 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,808 | ₩66,532 | ₩65,808 | ₩66,304 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,009 | ₩66,009 | ₩65,112 | ₩65,259 | -1.14% | 7.9천 |
|---|