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 | ₩70,505 | ₩70,800 | ₩70,317 | ₩70,572 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,679 | ₩71,041 | ₩70,236 | ₩70,317 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,277 | ₩70,652 | ₩70,196 | ₩70,196 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,928 | ₩70,397 | ₩69,928 | ₩70,075 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,236 | ₩70,303 | ₩69,928 | ₩69,941 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,298 | ₩69,968 | ₩69,298 | ₩69,807 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,317 | ₩70,437 | ₩69,646 | ₩69,995 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,303 | ₩70,370 | ₩70,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,075 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,633 | ₩69,941 | ₩69,579 | ₩69,767 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,807 | ₩70,008 | ₩69,727 | ₩69,807 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩69,995 | ₩70,223 | ₩69,901 | ₩69,968 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,049 | ₩70,518 | ₩70,008 | ₩70,290 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,941 | ₩70,759 | ₩69,941 | ₩70,625 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,807 | ₩70,437 | ₩69,673 | ₩70,129 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,612 | ₩70,612 | ₩69,713 | ₩70,035 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,330 | ₩70,867 | ₩70,169 | ₩70,867 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,740 | ₩70,451 | ₩69,740 | ₩69,780 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,888 | ₩70,223 | ₩69,727 | ₩70,142 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,499 | ₩70,129 | ₩69,499 | ₩69,955 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,687 | ₩69,754 | ₩69,365 | ₩69,472 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,231 | ₩70,116 | ₩69,231 | ₩70,116 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,284 | ₩69,593 | ₩69,003 | ₩69,432 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,493 | ₩69,097 | ₩68,426 | ₩69,056 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,842 | ₩68,842 | ₩68,413 | ₩68,574 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,118 | ₩68,600 | ₩68,118 | ₩68,520 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,863 | ₩68,399 | ₩67,863 | ₩68,145 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,104 | ₩68,332 | ₩68,104 | ₩68,279 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,131 | ₩68,292 | ₩67,836 | ₩67,917 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,346 | ₩68,346 | ₩67,568 | ₩67,836 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,461 | ₩67,715 | ₩67,313 | ₩67,555 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,327 | ₩67,635 | ₩67,072 | ₩67,595 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,648 | ₩67,729 | ₩67,327 | ₩67,353 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,260 | ₩67,809 | ₩67,260 | ₩67,809 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,407 | ₩68,185 | ₩67,286 | ₩67,434 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,091 | ₩68,145 | ₩67,809 | ₩68,010 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,581 | ₩67,756 | ₩67,407 | ₩67,715 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,769 | ₩67,769 | ₩67,434 | ₩67,501 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,064 | ₩68,265 | ₩67,997 | ₩68,265 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,225 | ₩68,480 | ₩67,970 | ₩68,279 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,917 | ₩68,104 | ₩67,756 | ₩68,024 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,715 | ₩68,198 | ₩67,715 | ₩67,890 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,863 | ₩68,212 | ₩67,756 | ₩68,118 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,010 | ₩68,077 | ₩67,702 | ₩67,890 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,568 | ₩68,212 | ₩67,568 | ₩67,876 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,380 | ₩67,487 | ₩67,018 | ₩67,233 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,219 | ₩67,809 | ₩67,192 | ₩67,192 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩66,991 | ₩67,152 | ₩66,750 | ₩67,099 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,777 | ₩66,978 | ₩66,281 | ₩66,938 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,844 | ₩66,951 | ₩66,522 | ₩66,696 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,125 | ₩67,420 | ₩66,777 | ₩67,300 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,884 | ₩67,099 | ₩66,656 | ₩67,099 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,072 | ₩67,286 | ₩66,696 | ₩67,112 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,058 | ₩67,179 | ₩66,750 | ₩67,179 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,823 | ₩67,863 | ₩66,991 | ₩67,514 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,286 | ₩67,622 | ₩67,206 | ₩67,581 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,782 | ₩67,782 | ₩67,179 | ₩67,568 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,313 | ₩67,809 | ₩67,300 | ₩67,300 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,461 | ₩67,648 | ₩67,139 | ₩67,622 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,233 | ₩67,233 | ₩66,763 | ₩67,233 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,844 | ₩67,072 | ₩66,670 | ₩66,938 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,911 | ₩67,380 | ₩66,911 | ₩67,313 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,273 | ₩67,407 | ₩66,951 | ₩67,286 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,313 | ₩69,030 | ₩66,348 | ₩67,541 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,965 | ₩68,118 | ₩66,965 | ₩67,555 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,206 | ₩67,206 | ₩66,817 | ₩66,938 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,407 | ₩67,474 | ₩67,072 | ₩67,072 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,790 | ₩67,246 | ₩66,509 | ₩67,005 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,541 | ₩67,541 | ₩65,999 | ₩66,737 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,125 | ₩67,528 | ₩66,938 | ₩67,528 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,656 | ₩66,871 | ₩66,200 | ₩66,334 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,643 | ₩67,219 | ₩66,603 | ₩67,125 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,099 | ₩67,715 | ₩66,535 | ₩67,206 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,737 | ₩67,139 | ₩66,428 | ₩66,656 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,817 | ₩67,769 | ₩66,442 | ₩66,924 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,415 | ₩67,032 | ₩66,415 | ₩66,871 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,018 | ₩67,085 | ₩66,656 | ₩67,032 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,313 | ₩67,514 | ₩66,804 | ₩67,487 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,903 | ₩68,386 | ₩67,903 | ₩68,279 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,796 | ₩67,984 | ₩67,501 | ₩67,876 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩67,997 | ₩68,091 | ₩67,608 | ₩67,675 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,104 | ₩68,145 | ₩67,729 | ₩67,890 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,305 | ₩68,426 | ₩67,970 | ₩68,198 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,574 | ₩68,654 | ₩68,399 | ₩68,574 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,238 | ₩68,708 | ₩68,238 | ₩68,560 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,616 | ₩68,560 | ₩66,616 | ₩68,037 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,372 | ₩68,560 | ₩67,715 | ₩68,212 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,319 | ₩68,761 | ₩68,238 | ₩68,600 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,217 | ₩69,217 | ₩68,319 | ₩68,453 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,392 | ₩69,418 | ₩69,137 | ₩69,338 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,727 | ₩69,968 | ₩69,485 | ₩69,740 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,459 | ₩69,646 | ₩69,177 | ₩69,512 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,325 | ₩69,660 | ₩69,325 | ₩69,606 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,842 | ₩69,311 | ₩68,641 | ₩69,137 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,654 | ₩69,150 | ₩68,453 | ₩68,855 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,426 | ₩68,949 | ₩68,399 | ₩68,815 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,895 | ₩69,123 | ₩68,748 | ₩68,962 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,700 | ₩69,754 | ₩69,378 | ₩69,593 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,620 | ₩69,821 | ₩69,257 | ₩69,459 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,821 | ₩69,821 | ₩69,231 | ₩69,418 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,633 | ₩70,022 | ₩69,593 | ₩69,673 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,821 | ₩70,129 | ₩69,740 | ₩69,794 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,499 | ₩69,861 | ₩69,351 | ₩69,405 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,351 | ₩69,633 | ₩69,351 | ₩69,499 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,968 | ₩70,022 | ₩69,284 | ₩69,499 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,687 | ₩69,834 | ₩69,338 | ₩69,620 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,325 | ₩69,579 | ₩69,190 | ₩69,325 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,614 | ₩69,378 | ₩68,614 | ₩69,056 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,788 | ₩69,016 | ₩68,399 | ₩68,694 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,043 | ₩69,043 | ₩68,466 | ₩68,667 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,828 | ₩69,244 | ₩68,721 | ₩69,190 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,949 | ₩69,284 | ₩68,708 | ₩68,989 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,030 | ₩69,190 | ₩68,399 | ₩69,030 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,056 | ₩69,432 | ₩68,761 | ₩69,177 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,432 | ₩69,593 | ₩69,003 | ₩69,552 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,325 | ₩69,418 | ₩68,667 | ₩69,164 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,204 | ₩69,566 | ₩68,936 | ₩69,257 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,842 | ₩69,016 | ₩68,694 | ₩68,869 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,922 | ₩69,190 | ₩68,667 | ₩68,922 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,560 | ₩69,244 | ₩68,560 | ₩68,855 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,332 | ₩68,748 | ₩68,332 | ₩68,681 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,547 | ₩68,708 | ₩68,131 | ₩68,627 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,225 | ₩68,587 | ₩68,225 | ₩68,386 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,043 | ₩69,070 | ₩68,520 | ₩68,909 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,386 | ₩68,976 | ₩68,238 | ₩68,574 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩68,989 | ₩68,989 | ₩68,252 | ₩68,507 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,459 | ₩69,512 | ₩68,574 | ₩68,775 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,097 | ₩69,338 | ₩69,043 | ₩69,137 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,520 | ₩69,217 | ₩68,520 | ₩69,003 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,386 | ₩68,788 | ₩68,292 | ₩68,600 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,150 | ₩69,311 | ₩68,855 | ₩69,164 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,775 | ₩69,150 | ₩68,587 | ₩68,962 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,735 | ₩69,110 | ₩68,426 | ₩69,097 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,930 | ₩68,426 | ₩67,702 | ₩68,091 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,836 | ₩67,997 | ₩67,474 | ₩67,876 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,635 | ₩67,997 | ₩67,474 | ₩67,702 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,790 | ₩66,951 | ₩66,616 | ₩66,629 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,643 | ₩66,898 | ₩66,093 | ₩66,482 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,099 | ₩67,099 | ₩66,240 | ₩66,240 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,562 | ₩66,817 | ₩66,120 | ₩66,763 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,562 | ₩66,884 | ₩66,308 | ₩66,710 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,884 | ₩67,058 | ₩66,482 | ₩66,844 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,407 | ₩67,407 | ₩66,482 | ₩66,884 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,265 | ₩68,359 | ₩67,796 | ₩68,064 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,158 | ₩68,453 | ₩67,970 | ₩68,305 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,836 | ₩67,903 | ₩67,474 | ₩67,742 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,372 | ₩68,413 | ₩67,890 | ₩68,225 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,713 | ₩69,713 | ₩68,024 | ₩68,587 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,836 | ₩68,828 | ₩67,769 | ₩68,118 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,091 | ₩68,118 | ₩67,622 | ₩67,863 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,152 | ₩67,742 | ₩67,099 | ₩67,327 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,474 | ₩67,782 | ₩67,313 | ₩67,622 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,185 | ₩68,466 | ₩67,782 | ₩67,876 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,528 | ₩68,292 | ₩67,528 | ₩67,957 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,327 | ₩67,367 | ₩66,616 | ₩67,072 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,662 | ₩68,413 | ₩67,662 | ₩67,930 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,487 | ₩67,782 | ₩67,206 | ₩67,608 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,353 | ₩67,769 | ₩67,166 | ₩67,769 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,273 | ₩67,823 | ₩67,233 | ₩67,555 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,603 | ₩67,300 | ₩66,589 | ₩67,300 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,179 | ₩67,179 | ₩66,576 | ₩66,951 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,804 | ₩66,938 | ₩66,428 | ₩66,884 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,455 | ₩66,763 | ₩66,361 | ₩66,763 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,522 | ₩66,750 | ₩66,026 | ₩66,495 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,744 | ₩66,039 | ₩65,315 | ₩65,838 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,463 | ₩65,718 | ₩65,007 | ₩65,449 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,187 | ₩66,281 | ₩65,168 | ₩65,168 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,549 | ₩66,750 | ₩66,415 | ₩66,710 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,428 | ₩66,549 | ₩65,999 | ₩66,509 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,254 | ₩66,616 | ₩65,932 | ₩66,616 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,288 | ₩66,080 | ₩65,288 | ₩65,972 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,087 | ₩65,168 | ₩63,223 | ₩64,752 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,825 | ₩65,986 | ₩65,195 | ₩65,865 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,154 | ₩65,597 | ₩65,154 | ₩65,516 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,967 | ₩65,262 | ₩64,672 | ₩64,980 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,315 | ₩66,281 | ₩64,390 | ₩64,578 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,959 | ₩66,535 | ₩65,047 | ₩65,221 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,436 | ₩65,704 | ₩64,926 | ₩65,275 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,953 | ₩65,396 | ₩64,698 | ₩64,980 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,940 | ₩65,074 | ₩64,672 | ₩65,007 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,873 | ₩65,020 | ₩64,484 | ₩64,739 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,524 | ₩65,114 | ₩64,430 | ₩64,926 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,363 | ₩65,020 | ₩64,363 | ₩64,524 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,068 | ₩64,859 | ₩64,068 | ₩64,444 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,288 | ₩65,288 | ₩64,725 | ₩65,168 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,074 | ₩65,583 | ₩65,074 | ₩65,463 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,953 | ₩65,382 | ₩64,940 | ₩65,382 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,409 | ₩65,409 | ₩64,792 | ₩64,859 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,578 | ₩65,060 | ₩64,417 | ₩64,739 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,350 | ₩64,685 | ₩64,175 | ₩64,685 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,827 | ₩64,041 | ₩63,572 | ₩63,894 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,572 | ₩63,760 | ₩63,358 | ₩63,384 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,572 | ₩63,961 | ₩63,492 | ₩63,880 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,827 | ₩63,894 | ₩63,518 | ₩63,894 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,384 | ₩63,612 | ₩63,223 | ₩63,612 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,223 | ₩63,223 | ₩62,714 | ₩63,089 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,022 | ₩63,116 | ₩62,687 | ₩63,116 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,459 | ₩62,741 | ₩62,245 | ₩62,741 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,022 | ₩63,076 | ₩62,607 | ₩62,848 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,674 | ₩62,687 | ₩62,473 | ₩62,620 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,687 | ₩62,955 | ₩62,553 | ₩62,955 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,593 | ₩62,955 | ₩62,593 | ₩62,808 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,835 | ₩62,969 | ₩62,700 | ₩62,875 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,660 | ₩62,808 | ₩62,338 | ₩62,620 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,620 | ₩62,955 | ₩62,499 | ₩62,499 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,821 | ₩62,821 | ₩62,379 | ₩62,580 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,195 | ₩65,382 | ₩65,034 | ₩65,342 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,302 | ₩65,302 | ₩64,564 | ₩64,806 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,940 | ₩65,490 | ₩64,672 | ₩65,382 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,752 | ₩64,993 | ₩64,457 | ₩64,993 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,591 | ₩64,980 | ₩64,591 | ₩64,926 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,591 | ₩65,007 | ₩64,591 | ₩65,007 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,490 | ₩65,570 | ₩65,154 | ₩65,275 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,302 | ₩65,597 | ₩65,154 | ₩65,597 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩64,993 | ₩65,302 | ₩64,993 | ₩65,262 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,181 | ₩65,315 | ₩65,034 | ₩65,302 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,302 | ₩65,302 | ₩65,034 | ₩65,208 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,583 | ₩65,583 | ₩65,248 | ₩65,342 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,221 | ₩65,423 | ₩64,967 | ₩65,235 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,221 | ₩65,302 | ₩64,658 | ₩64,859 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,444 | ₩70,317 | ₩64,444 | ₩65,020 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,752 | ₩64,913 | ₩64,336 | ₩64,712 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,302 | ₩66,871 | ₩64,779 | ₩64,980 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,248 | ₩65,543 | ₩64,953 | ₩65,449 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,739 | ₩65,302 | ₩64,430 | ₩65,060 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,846 | ₩65,329 | ₩64,833 | ₩65,007 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,940 | ₩65,543 | ₩64,873 | ₩65,275 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,878 | ₩66,026 | ₩65,288 | ₩65,503 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,227 | ₩66,227 | ₩65,704 | ₩65,892 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,811 | ₩66,334 | ₩65,570 | ₩65,892 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,034 | ₩65,811 | ₩65,034 | ₩65,744 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,685 | ₩65,114 | ₩64,551 | ₩64,980 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,873 | ₩65,047 | ₩64,524 | ₩64,806 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,886 | ₩64,886 | ₩64,538 | ₩64,725 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,819 | ₩64,980 | ₩64,430 | ₩64,444 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,208 | ₩65,235 | ₩64,739 | ₩64,779 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,463 | ₩65,463 | ₩64,819 | ₩64,819 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,833 | ₩65,396 | ₩64,833 | ₩65,114 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,154 | ₩65,396 | ₩64,725 | ₩64,926 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,302 | ₩65,342 | ₩64,940 | ₩65,074 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,583 | ₩65,624 | ₩65,235 | ₩65,557 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,039 | ₩66,187 | ₩65,650 | ₩65,852 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,281 | ₩66,629 | ₩65,959 | ₩66,120 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩65,986 | ₩66,308 | ₩65,919 | ₩66,106 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,361 | ₩66,428 | ₩65,945 | ₩66,160 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,093 | ₩66,495 | ₩66,093 | ₩66,348 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,254 | ₩66,442 | ₩65,919 | ₩66,160 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,388 | ₩66,790 | ₩66,294 | ₩66,455 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,576 | ₩66,576 | ₩66,066 | ₩66,522 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,744 | ₩66,817 | ₩65,530 | ₩66,160 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,852 | ₩66,576 | ₩65,852 | ₩66,348 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,053 | ₩66,053 | ₩65,154 | ₩65,302 | -1.14% | 7.9천 |
|---|