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 | ₩70,515 | ₩70,810 | ₩70,327 | ₩70,582 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,689 | ₩71,051 | ₩70,247 | ₩70,327 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,287 | ₩70,663 | ₩70,207 | ₩70,207 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,938 | ₩70,408 | ₩69,938 | ₩70,086 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,247 | ₩70,314 | ₩69,938 | ₩69,952 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,308 | ₩69,979 | ₩69,308 | ₩69,818 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,327 | ₩70,448 | ₩69,657 | ₩70,005 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,314 | ₩70,381 | ₩70,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,086 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,643 | ₩69,952 | ₩69,590 | ₩69,777 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,818 | ₩70,019 | ₩69,737 | ₩69,818 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩70,005 | ₩70,233 | ₩69,912 | ₩69,979 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,059 | ₩70,528 | ₩70,019 | ₩70,300 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,952 | ₩70,770 | ₩69,952 | ₩70,636 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,818 | ₩70,448 | ₩69,684 | ₩70,140 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,622 | ₩70,622 | ₩69,724 | ₩70,046 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,341 | ₩70,877 | ₩70,180 | ₩70,877 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,751 | ₩70,461 | ₩69,751 | ₩69,791 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,898 | ₩70,233 | ₩69,737 | ₩70,153 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,509 | ₩70,140 | ₩69,509 | ₩69,965 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,697 | ₩69,764 | ₩69,375 | ₩69,482 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,241 | ₩70,126 | ₩69,241 | ₩70,126 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,295 | ₩69,603 | ₩69,013 | ₩69,442 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,503 | ₩69,107 | ₩68,436 | ₩69,067 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,852 | ₩68,852 | ₩68,423 | ₩68,584 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,128 | ₩68,611 | ₩68,128 | ₩68,530 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,873 | ₩68,410 | ₩67,873 | ₩68,155 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,114 | ₩68,342 | ₩68,114 | ₩68,289 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,141 | ₩68,302 | ₩67,846 | ₩67,927 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,356 | ₩68,356 | ₩67,578 | ₩67,846 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,471 | ₩67,726 | ₩67,323 | ₩67,565 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,337 | ₩67,645 | ₩67,082 | ₩67,605 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,658 | ₩67,739 | ₩67,337 | ₩67,363 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,270 | ₩67,819 | ₩67,270 | ₩67,819 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,417 | ₩68,195 | ₩67,296 | ₩67,444 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,101 | ₩68,155 | ₩67,819 | ₩68,021 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,591 | ₩67,766 | ₩67,417 | ₩67,726 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,779 | ₩67,779 | ₩67,444 | ₩67,511 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,074 | ₩68,275 | ₩68,007 | ₩68,275 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,235 | ₩68,490 | ₩67,980 | ₩68,289 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,927 | ₩68,114 | ₩67,766 | ₩68,034 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,726 | ₩68,208 | ₩67,726 | ₩67,900 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,873 | ₩68,222 | ₩67,766 | ₩68,128 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,021 | ₩68,088 | ₩67,712 | ₩67,900 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,578 | ₩68,222 | ₩67,578 | ₩67,886 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,390 | ₩67,498 | ₩67,028 | ₩67,243 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,229 | ₩67,819 | ₩67,203 | ₩67,203 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩67,001 | ₩67,162 | ₩66,760 | ₩67,109 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,787 | ₩66,988 | ₩66,291 | ₩66,948 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,854 | ₩66,961 | ₩66,532 | ₩66,706 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,135 | ₩67,431 | ₩66,787 | ₩67,310 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,894 | ₩67,109 | ₩66,666 | ₩67,109 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,082 | ₩67,296 | ₩66,706 | ₩67,122 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,068 | ₩67,189 | ₩66,760 | ₩67,189 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,833 | ₩67,873 | ₩67,001 | ₩67,524 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,296 | ₩67,632 | ₩67,216 | ₩67,591 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,793 | ₩67,793 | ₩67,189 | ₩67,578 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,323 | ₩67,819 | ₩67,310 | ₩67,310 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,471 | ₩67,658 | ₩67,149 | ₩67,632 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,243 | ₩67,243 | ₩66,773 | ₩67,243 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,854 | ₩67,082 | ₩66,679 | ₩66,948 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,921 | ₩67,390 | ₩66,921 | ₩67,323 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,283 | ₩67,417 | ₩66,961 | ₩67,296 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,323 | ₩69,040 | ₩66,358 | ₩67,551 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,975 | ₩68,128 | ₩66,975 | ₩67,565 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,216 | ₩67,216 | ₩66,827 | ₩66,948 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,417 | ₩67,484 | ₩67,082 | ₩67,082 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,800 | ₩67,256 | ₩66,519 | ₩67,015 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,551 | ₩67,551 | ₩66,009 | ₩66,747 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,135 | ₩67,538 | ₩66,948 | ₩67,538 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,666 | ₩66,881 | ₩66,210 | ₩66,344 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,653 | ₩67,229 | ₩66,612 | ₩67,135 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,109 | ₩67,726 | ₩66,545 | ₩67,216 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,747 | ₩67,149 | ₩66,438 | ₩66,666 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,827 | ₩67,779 | ₩66,452 | ₩66,934 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,425 | ₩67,042 | ₩66,425 | ₩66,881 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,028 | ₩67,095 | ₩66,666 | ₩67,042 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,323 | ₩67,524 | ₩66,814 | ₩67,498 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,913 | ₩68,396 | ₩67,913 | ₩68,289 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,806 | ₩67,994 | ₩67,511 | ₩67,886 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩68,007 | ₩68,101 | ₩67,618 | ₩67,685 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,114 | ₩68,155 | ₩67,739 | ₩67,900 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,316 | ₩68,436 | ₩67,980 | ₩68,208 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,584 | ₩68,664 | ₩68,410 | ₩68,584 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,249 | ₩68,718 | ₩68,249 | ₩68,570 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,626 | ₩68,570 | ₩66,626 | ₩68,047 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,383 | ₩68,570 | ₩67,726 | ₩68,222 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,329 | ₩68,772 | ₩68,249 | ₩68,611 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,228 | ₩69,228 | ₩68,329 | ₩68,463 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,402 | ₩69,429 | ₩69,147 | ₩69,348 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,737 | ₩69,979 | ₩69,496 | ₩69,751 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,469 | ₩69,657 | ₩69,187 | ₩69,523 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,335 | ₩69,670 | ₩69,335 | ₩69,617 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,852 | ₩69,321 | ₩68,651 | ₩69,147 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,664 | ₩69,161 | ₩68,463 | ₩68,865 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,436 | ₩68,959 | ₩68,410 | ₩68,825 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,906 | ₩69,134 | ₩68,758 | ₩68,973 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,710 | ₩69,764 | ₩69,389 | ₩69,603 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,630 | ₩69,831 | ₩69,268 | ₩69,469 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,831 | ₩69,831 | ₩69,241 | ₩69,429 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,643 | ₩70,032 | ₩69,603 | ₩69,684 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,831 | ₩70,140 | ₩69,751 | ₩69,804 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,509 | ₩69,871 | ₩69,362 | ₩69,415 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,362 | ₩69,643 | ₩69,362 | ₩69,509 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,979 | ₩70,032 | ₩69,295 | ₩69,509 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,697 | ₩69,844 | ₩69,348 | ₩69,630 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,335 | ₩69,590 | ₩69,201 | ₩69,335 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,624 | ₩69,389 | ₩68,624 | ₩69,067 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,798 | ₩69,026 | ₩68,410 | ₩68,705 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,053 | ₩69,053 | ₩68,477 | ₩68,678 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,839 | ₩69,254 | ₩68,731 | ₩69,201 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,959 | ₩69,295 | ₩68,718 | ₩69,000 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,040 | ₩69,201 | ₩68,410 | ₩69,040 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,067 | ₩69,442 | ₩68,772 | ₩69,187 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,442 | ₩69,603 | ₩69,013 | ₩69,563 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,335 | ₩69,429 | ₩68,678 | ₩69,174 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,214 | ₩69,576 | ₩68,946 | ₩69,268 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,852 | ₩69,026 | ₩68,705 | ₩68,879 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,933 | ₩69,201 | ₩68,678 | ₩68,933 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,570 | ₩69,254 | ₩68,570 | ₩68,865 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,342 | ₩68,758 | ₩68,342 | ₩68,691 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,557 | ₩68,718 | ₩68,141 | ₩68,637 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,235 | ₩68,597 | ₩68,235 | ₩68,396 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,053 | ₩69,080 | ₩68,530 | ₩68,919 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,396 | ₩68,986 | ₩68,249 | ₩68,584 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩69,000 | ₩69,000 | ₩68,262 | ₩68,517 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,469 | ₩69,523 | ₩68,584 | ₩68,785 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,107 | ₩69,348 | ₩69,053 | ₩69,147 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,530 | ₩69,228 | ₩68,530 | ₩69,013 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,396 | ₩68,798 | ₩68,302 | ₩68,611 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,161 | ₩69,321 | ₩68,865 | ₩69,174 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,785 | ₩69,161 | ₩68,597 | ₩68,973 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,745 | ₩69,120 | ₩68,436 | ₩69,107 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,940 | ₩68,436 | ₩67,712 | ₩68,101 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,846 | ₩68,007 | ₩67,484 | ₩67,886 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,645 | ₩68,007 | ₩67,484 | ₩67,712 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,800 | ₩66,961 | ₩66,626 | ₩66,639 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,653 | ₩66,907 | ₩66,103 | ₩66,492 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,109 | ₩67,109 | ₩66,250 | ₩66,250 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,572 | ₩66,827 | ₩66,130 | ₩66,773 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,572 | ₩66,894 | ₩66,317 | ₩66,720 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,894 | ₩67,068 | ₩66,492 | ₩66,854 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,417 | ₩67,417 | ₩66,492 | ₩66,894 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,275 | ₩68,369 | ₩67,806 | ₩68,074 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,168 | ₩68,463 | ₩67,980 | ₩68,316 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,846 | ₩67,913 | ₩67,484 | ₩67,752 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,383 | ₩68,423 | ₩67,900 | ₩68,235 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,724 | ₩69,724 | ₩68,034 | ₩68,597 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,846 | ₩68,839 | ₩67,779 | ₩68,128 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,101 | ₩68,128 | ₩67,632 | ₩67,873 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,162 | ₩67,752 | ₩67,109 | ₩67,337 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,484 | ₩67,793 | ₩67,323 | ₩67,632 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,195 | ₩68,477 | ₩67,793 | ₩67,886 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,538 | ₩68,302 | ₩67,538 | ₩67,967 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,337 | ₩67,377 | ₩66,626 | ₩67,082 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,672 | ₩68,423 | ₩67,672 | ₩67,940 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,498 | ₩67,793 | ₩67,216 | ₩67,618 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,363 | ₩67,779 | ₩67,176 | ₩67,779 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,283 | ₩67,833 | ₩67,243 | ₩67,565 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,612 | ₩67,310 | ₩66,599 | ₩67,310 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,189 | ₩67,189 | ₩66,586 | ₩66,961 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,814 | ₩66,948 | ₩66,438 | ₩66,894 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,465 | ₩66,773 | ₩66,371 | ₩66,773 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,532 | ₩66,760 | ₩66,036 | ₩66,505 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,754 | ₩66,049 | ₩65,325 | ₩65,848 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,473 | ₩65,727 | ₩65,017 | ₩65,459 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,197 | ₩66,291 | ₩65,177 | ₩65,177 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,559 | ₩66,760 | ₩66,425 | ₩66,720 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,438 | ₩66,559 | ₩66,009 | ₩66,519 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,264 | ₩66,626 | ₩65,942 | ₩66,626 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,298 | ₩66,089 | ₩65,298 | ₩65,982 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,097 | ₩65,177 | ₩63,233 | ₩64,762 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,835 | ₩65,996 | ₩65,204 | ₩65,875 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,164 | ₩65,607 | ₩65,164 | ₩65,526 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,976 | ₩65,271 | ₩64,681 | ₩64,990 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,325 | ₩66,291 | ₩64,400 | ₩64,587 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,969 | ₩66,545 | ₩65,057 | ₩65,231 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,446 | ₩65,714 | ₩64,936 | ₩65,285 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,963 | ₩65,405 | ₩64,708 | ₩64,990 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,949 | ₩65,084 | ₩64,681 | ₩65,017 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,882 | ₩65,030 | ₩64,493 | ₩64,748 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,534 | ₩65,124 | ₩64,440 | ₩64,936 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,373 | ₩65,030 | ₩64,373 | ₩64,534 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,078 | ₩64,869 | ₩64,078 | ₩64,453 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,298 | ₩65,298 | ₩64,735 | ₩65,177 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,084 | ₩65,593 | ₩65,084 | ₩65,473 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,963 | ₩65,392 | ₩64,949 | ₩65,392 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,419 | ₩65,419 | ₩64,802 | ₩64,869 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,587 | ₩65,070 | ₩64,426 | ₩64,748 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,359 | ₩64,695 | ₩64,185 | ₩64,695 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,836 | ₩64,051 | ₩63,582 | ₩63,903 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,582 | ₩63,769 | ₩63,367 | ₩63,394 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,582 | ₩63,970 | ₩63,501 | ₩63,890 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,836 | ₩63,903 | ₩63,528 | ₩63,903 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,394 | ₩63,622 | ₩63,233 | ₩63,622 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,233 | ₩63,233 | ₩62,723 | ₩63,099 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,032 | ₩63,126 | ₩62,696 | ₩63,126 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,468 | ₩62,750 | ₩62,254 | ₩62,750 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,032 | ₩63,085 | ₩62,616 | ₩62,857 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,683 | ₩62,696 | ₩62,482 | ₩62,629 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,696 | ₩62,965 | ₩62,562 | ₩62,965 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,603 | ₩62,965 | ₩62,603 | ₩62,817 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,844 | ₩62,978 | ₩62,710 | ₩62,884 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,670 | ₩62,817 | ₩62,348 | ₩62,629 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,629 | ₩62,965 | ₩62,509 | ₩62,509 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,831 | ₩62,831 | ₩62,388 | ₩62,589 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,204 | ₩65,392 | ₩65,043 | ₩65,352 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,312 | ₩65,312 | ₩64,574 | ₩64,815 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,949 | ₩65,499 | ₩64,681 | ₩65,392 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,762 | ₩65,003 | ₩64,467 | ₩65,003 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,601 | ₩64,990 | ₩64,601 | ₩64,936 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,601 | ₩65,017 | ₩64,601 | ₩65,017 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,499 | ₩65,580 | ₩65,164 | ₩65,285 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,312 | ₩65,607 | ₩65,164 | ₩65,607 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩65,003 | ₩65,312 | ₩65,003 | ₩65,271 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,191 | ₩65,325 | ₩65,043 | ₩65,312 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,312 | ₩65,312 | ₩65,043 | ₩65,218 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,593 | ₩65,593 | ₩65,258 | ₩65,352 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,231 | ₩65,432 | ₩64,976 | ₩65,245 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,231 | ₩65,312 | ₩64,668 | ₩64,869 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,453 | ₩70,327 | ₩64,453 | ₩65,030 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,762 | ₩64,923 | ₩64,346 | ₩64,721 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,312 | ₩66,881 | ₩64,789 | ₩64,990 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,258 | ₩65,553 | ₩64,963 | ₩65,459 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,748 | ₩65,312 | ₩64,440 | ₩65,070 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,856 | ₩65,338 | ₩64,842 | ₩65,017 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,949 | ₩65,553 | ₩64,882 | ₩65,285 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,888 | ₩66,036 | ₩65,298 | ₩65,513 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,237 | ₩66,237 | ₩65,714 | ₩65,902 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,821 | ₩66,344 | ₩65,580 | ₩65,902 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,043 | ₩65,821 | ₩65,043 | ₩65,754 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,695 | ₩65,124 | ₩64,561 | ₩64,990 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,882 | ₩65,057 | ₩64,534 | ₩64,815 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,896 | ₩64,896 | ₩64,547 | ₩64,735 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,829 | ₩64,990 | ₩64,440 | ₩64,453 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,218 | ₩65,245 | ₩64,748 | ₩64,789 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,473 | ₩65,473 | ₩64,829 | ₩64,829 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,842 | ₩65,405 | ₩64,842 | ₩65,124 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,164 | ₩65,405 | ₩64,735 | ₩64,936 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,312 | ₩65,352 | ₩64,949 | ₩65,084 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,593 | ₩65,633 | ₩65,245 | ₩65,566 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,049 | ₩66,197 | ₩65,660 | ₩65,861 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,291 | ₩66,639 | ₩65,969 | ₩66,130 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩65,996 | ₩66,317 | ₩65,928 | ₩66,116 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,371 | ₩66,438 | ₩65,955 | ₩66,170 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,103 | ₩66,505 | ₩66,103 | ₩66,358 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,264 | ₩66,452 | ₩65,928 | ₩66,170 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,398 | ₩66,800 | ₩66,304 | ₩66,465 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,586 | ₩66,586 | ₩66,076 | ₩66,532 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,754 | ₩66,827 | ₩65,540 | ₩66,170 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,861 | ₩66,586 | ₩65,861 | ₩66,358 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,063 | ₩66,063 | ₩65,164 | ₩65,312 | -1.14% | 7.9천 |
|---|