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 | ₩70,513 | ₩70,808 | ₩70,326 | ₩70,581 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,688 | ₩71,050 | ₩70,245 | ₩70,326 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,285 | ₩70,661 | ₩70,205 | ₩70,205 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,937 | ₩70,406 | ₩69,937 | ₩70,084 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,245 | ₩70,312 | ₩69,937 | ₩69,950 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,306 | ₩69,977 | ₩69,306 | ₩69,816 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,326 | ₩70,446 | ₩69,655 | ₩70,004 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,312 | ₩70,379 | ₩70,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,084 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,642 | ₩69,950 | ₩69,588 | ₩69,776 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,816 | ₩70,017 | ₩69,736 | ₩69,816 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩70,004 | ₩70,232 | ₩69,910 | ₩69,977 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,057 | ₩70,527 | ₩70,017 | ₩70,299 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,950 | ₩70,768 | ₩69,950 | ₩70,634 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,816 | ₩70,446 | ₩69,682 | ₩70,138 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,621 | ₩70,621 | ₩69,722 | ₩70,044 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,339 | ₩70,876 | ₩70,178 | ₩70,876 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,749 | ₩70,460 | ₩69,749 | ₩69,789 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,897 | ₩70,232 | ₩69,736 | ₩70,151 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,508 | ₩70,138 | ₩69,508 | ₩69,964 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,695 | ₩69,762 | ₩69,374 | ₩69,481 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,239 | ₩70,125 | ₩69,239 | ₩70,125 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,293 | ₩69,602 | ₩69,011 | ₩69,441 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,502 | ₩69,105 | ₩68,435 | ₩69,065 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,851 | ₩68,851 | ₩68,421 | ₩68,582 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,126 | ₩68,609 | ₩68,126 | ₩68,529 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,872 | ₩68,408 | ₩67,872 | ₩68,153 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,113 | ₩68,341 | ₩68,113 | ₩68,287 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,140 | ₩68,301 | ₩67,845 | ₩67,925 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,354 | ₩68,354 | ₩67,577 | ₩67,845 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,469 | ₩67,724 | ₩67,322 | ₩67,563 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,335 | ₩67,644 | ₩67,080 | ₩67,603 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,657 | ₩67,737 | ₩67,335 | ₩67,362 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,268 | ₩67,818 | ₩67,268 | ₩67,818 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,416 | ₩68,193 | ₩67,295 | ₩67,442 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,100 | ₩68,153 | ₩67,818 | ₩68,019 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,590 | ₩67,764 | ₩67,416 | ₩67,724 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,778 | ₩67,778 | ₩67,442 | ₩67,509 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,073 | ₩68,274 | ₩68,006 | ₩68,274 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,234 | ₩68,488 | ₩67,979 | ₩68,287 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,925 | ₩68,113 | ₩67,764 | ₩68,032 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,724 | ₩68,207 | ₩67,724 | ₩67,898 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,872 | ₩68,220 | ₩67,764 | ₩68,126 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,019 | ₩68,086 | ₩67,711 | ₩67,898 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,577 | ₩68,220 | ₩67,577 | ₩67,885 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,389 | ₩67,496 | ₩67,027 | ₩67,241 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,228 | ₩67,818 | ₩67,201 | ₩67,201 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩67,000 | ₩67,161 | ₩66,758 | ₩67,107 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,785 | ₩66,986 | ₩66,289 | ₩66,946 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,852 | ₩66,960 | ₩66,530 | ₩66,705 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,134 | ₩67,429 | ₩66,785 | ₩67,308 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,893 | ₩67,107 | ₩66,665 | ₩67,107 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,080 | ₩67,295 | ₩66,705 | ₩67,121 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,067 | ₩67,188 | ₩66,758 | ₩67,188 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,831 | ₩67,872 | ₩67,000 | ₩67,523 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,295 | ₩67,630 | ₩67,214 | ₩67,590 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,791 | ₩67,791 | ₩67,188 | ₩67,577 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,322 | ₩67,818 | ₩67,308 | ₩67,308 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,469 | ₩67,657 | ₩67,147 | ₩67,630 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,241 | ₩67,241 | ₩66,772 | ₩67,241 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,852 | ₩67,080 | ₩66,678 | ₩66,946 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,919 | ₩67,389 | ₩66,919 | ₩67,322 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,281 | ₩67,416 | ₩66,960 | ₩67,295 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,322 | ₩69,038 | ₩66,356 | ₩67,550 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,973 | ₩68,126 | ₩66,973 | ₩67,563 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,214 | ₩67,214 | ₩66,826 | ₩66,946 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,416 | ₩67,483 | ₩67,080 | ₩67,080 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,799 | ₩67,255 | ₩66,517 | ₩67,013 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,550 | ₩67,550 | ₩66,007 | ₩66,745 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,134 | ₩67,536 | ₩66,946 | ₩67,536 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,665 | ₩66,879 | ₩66,209 | ₩66,343 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,651 | ₩67,228 | ₩66,611 | ₩67,134 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,107 | ₩67,724 | ₩66,544 | ₩67,214 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,745 | ₩67,147 | ₩66,437 | ₩66,665 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,826 | ₩67,778 | ₩66,450 | ₩66,933 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,423 | ₩67,040 | ₩66,423 | ₩66,879 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,027 | ₩67,094 | ₩66,665 | ₩67,040 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,322 | ₩67,523 | ₩66,812 | ₩67,496 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,912 | ₩68,395 | ₩67,912 | ₩68,287 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,805 | ₩67,992 | ₩67,509 | ₩67,885 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩68,006 | ₩68,100 | ₩67,617 | ₩67,684 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,113 | ₩68,153 | ₩67,737 | ₩67,898 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,314 | ₩68,435 | ₩67,979 | ₩68,207 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,582 | ₩68,663 | ₩68,408 | ₩68,582 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,247 | ₩68,716 | ₩68,247 | ₩68,569 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,624 | ₩68,569 | ₩66,624 | ₩68,046 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,381 | ₩68,569 | ₩67,724 | ₩68,220 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,328 | ₩68,770 | ₩68,247 | ₩68,609 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,226 | ₩69,226 | ₩68,328 | ₩68,462 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,400 | ₩69,427 | ₩69,146 | ₩69,347 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,736 | ₩69,977 | ₩69,494 | ₩69,749 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,467 | ₩69,655 | ₩69,186 | ₩69,521 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,333 | ₩69,669 | ₩69,333 | ₩69,615 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,851 | ₩69,320 | ₩68,649 | ₩69,146 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,663 | ₩69,159 | ₩68,462 | ₩68,864 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,435 | ₩68,958 | ₩68,408 | ₩68,824 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,904 | ₩69,132 | ₩68,757 | ₩68,971 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,709 | ₩69,762 | ₩69,387 | ₩69,602 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,628 | ₩69,830 | ₩69,266 | ₩69,467 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,830 | ₩69,830 | ₩69,239 | ₩69,427 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,642 | ₩70,031 | ₩69,602 | ₩69,682 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,830 | ₩70,138 | ₩69,749 | ₩69,803 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,508 | ₩69,870 | ₩69,360 | ₩69,414 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,360 | ₩69,642 | ₩69,360 | ₩69,508 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,977 | ₩70,031 | ₩69,293 | ₩69,508 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,695 | ₩69,843 | ₩69,347 | ₩69,628 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,333 | ₩69,588 | ₩69,199 | ₩69,333 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,623 | ₩69,387 | ₩68,623 | ₩69,065 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,797 | ₩69,025 | ₩68,408 | ₩68,703 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,052 | ₩69,052 | ₩68,475 | ₩68,676 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,837 | ₩69,253 | ₩68,730 | ₩69,199 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,958 | ₩69,293 | ₩68,716 | ₩68,998 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,038 | ₩69,199 | ₩68,408 | ₩69,038 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,065 | ₩69,441 | ₩68,770 | ₩69,186 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,441 | ₩69,602 | ₩69,011 | ₩69,561 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,333 | ₩69,427 | ₩68,676 | ₩69,172 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,213 | ₩69,575 | ₩68,944 | ₩69,266 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,851 | ₩69,025 | ₩68,703 | ₩68,877 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,931 | ₩69,199 | ₩68,676 | ₩68,931 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,569 | ₩69,253 | ₩68,569 | ₩68,864 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,341 | ₩68,757 | ₩68,341 | ₩68,690 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,555 | ₩68,716 | ₩68,140 | ₩68,636 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,234 | ₩68,596 | ₩68,234 | ₩68,395 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,052 | ₩69,079 | ₩68,529 | ₩68,918 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,395 | ₩68,985 | ₩68,247 | ₩68,582 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩68,998 | ₩68,998 | ₩68,260 | ₩68,515 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,467 | ₩69,521 | ₩68,582 | ₩68,783 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,105 | ₩69,347 | ₩69,052 | ₩69,146 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,529 | ₩69,226 | ₩68,529 | ₩69,011 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,395 | ₩68,797 | ₩68,301 | ₩68,609 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,159 | ₩69,320 | ₩68,864 | ₩69,172 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,783 | ₩69,159 | ₩68,596 | ₩68,971 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,743 | ₩69,119 | ₩68,435 | ₩69,105 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,939 | ₩68,435 | ₩67,711 | ₩68,100 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,845 | ₩68,006 | ₩67,483 | ₩67,885 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,644 | ₩68,006 | ₩67,483 | ₩67,711 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,799 | ₩66,960 | ₩66,624 | ₩66,638 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,651 | ₩66,906 | ₩66,101 | ₩66,490 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,107 | ₩67,107 | ₩66,249 | ₩66,249 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,571 | ₩66,826 | ₩66,128 | ₩66,772 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,571 | ₩66,893 | ₩66,316 | ₩66,718 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,893 | ₩67,067 | ₩66,490 | ₩66,852 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,416 | ₩67,416 | ₩66,490 | ₩66,893 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,274 | ₩68,368 | ₩67,805 | ₩68,073 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,167 | ₩68,462 | ₩67,979 | ₩68,314 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,845 | ₩67,912 | ₩67,483 | ₩67,751 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,381 | ₩68,421 | ₩67,898 | ₩68,234 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,722 | ₩69,722 | ₩68,032 | ₩68,596 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,845 | ₩68,837 | ₩67,778 | ₩68,126 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,100 | ₩68,126 | ₩67,630 | ₩67,872 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,161 | ₩67,751 | ₩67,107 | ₩67,335 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,483 | ₩67,791 | ₩67,322 | ₩67,630 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,193 | ₩68,475 | ₩67,791 | ₩67,885 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,536 | ₩68,301 | ₩67,536 | ₩67,965 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,335 | ₩67,375 | ₩66,624 | ₩67,080 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,670 | ₩68,421 | ₩67,670 | ₩67,939 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,496 | ₩67,791 | ₩67,214 | ₩67,617 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,362 | ₩67,778 | ₩67,174 | ₩67,778 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,281 | ₩67,831 | ₩67,241 | ₩67,563 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,611 | ₩67,308 | ₩66,598 | ₩67,308 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,188 | ₩67,188 | ₩66,584 | ₩66,960 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,812 | ₩66,946 | ₩66,437 | ₩66,893 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,463 | ₩66,772 | ₩66,370 | ₩66,772 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,530 | ₩66,758 | ₩66,034 | ₩66,504 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,753 | ₩66,048 | ₩65,324 | ₩65,847 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,471 | ₩65,726 | ₩65,015 | ₩65,458 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,195 | ₩66,289 | ₩65,176 | ₩65,176 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,557 | ₩66,758 | ₩66,423 | ₩66,718 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,437 | ₩66,557 | ₩66,007 | ₩66,517 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,262 | ₩66,624 | ₩65,940 | ₩66,624 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,297 | ₩66,088 | ₩65,297 | ₩65,981 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,096 | ₩65,176 | ₩63,231 | ₩64,760 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,833 | ₩65,994 | ₩65,203 | ₩65,873 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,163 | ₩65,605 | ₩65,163 | ₩65,525 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,975 | ₩65,270 | ₩64,680 | ₩64,988 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,324 | ₩66,289 | ₩64,398 | ₩64,586 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,967 | ₩66,544 | ₩65,055 | ₩65,230 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,444 | ₩65,712 | ₩64,935 | ₩65,283 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,961 | ₩65,404 | ₩64,707 | ₩64,988 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,948 | ₩65,082 | ₩64,680 | ₩65,015 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,881 | ₩65,028 | ₩64,492 | ₩64,747 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,532 | ₩65,122 | ₩64,438 | ₩64,935 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,371 | ₩65,028 | ₩64,371 | ₩64,532 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,076 | ₩64,868 | ₩64,076 | ₩64,452 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,297 | ₩65,297 | ₩64,733 | ₩65,176 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,082 | ₩65,592 | ₩65,082 | ₩65,471 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,961 | ₩65,391 | ₩64,948 | ₩65,391 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,417 | ₩65,417 | ₩64,801 | ₩64,868 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,586 | ₩65,069 | ₩64,425 | ₩64,747 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,358 | ₩64,693 | ₩64,184 | ₩64,693 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,835 | ₩64,050 | ₩63,580 | ₩63,902 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,580 | ₩63,768 | ₩63,366 | ₩63,392 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,580 | ₩63,969 | ₩63,500 | ₩63,889 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,835 | ₩63,902 | ₩63,526 | ₩63,902 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,392 | ₩63,620 | ₩63,231 | ₩63,620 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,231 | ₩63,231 | ₩62,722 | ₩63,097 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,030 | ₩63,124 | ₩62,695 | ₩63,124 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,467 | ₩62,749 | ₩62,252 | ₩62,749 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,030 | ₩63,084 | ₩62,615 | ₩62,856 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,682 | ₩62,695 | ₩62,480 | ₩62,628 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,695 | ₩62,963 | ₩62,561 | ₩62,963 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,601 | ₩62,963 | ₩62,601 | ₩62,816 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,843 | ₩62,977 | ₩62,708 | ₩62,883 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,668 | ₩62,816 | ₩62,346 | ₩62,628 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,628 | ₩62,963 | ₩62,507 | ₩62,507 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,829 | ₩62,829 | ₩62,387 | ₩62,588 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,203 | ₩65,391 | ₩65,042 | ₩65,350 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,310 | ₩65,310 | ₩64,573 | ₩64,814 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,948 | ₩65,498 | ₩64,680 | ₩65,391 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,760 | ₩65,002 | ₩64,465 | ₩65,002 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,599 | ₩64,988 | ₩64,599 | ₩64,935 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,599 | ₩65,015 | ₩64,599 | ₩65,015 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,498 | ₩65,578 | ₩65,163 | ₩65,283 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,310 | ₩65,605 | ₩65,163 | ₩65,605 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩65,002 | ₩65,310 | ₩65,002 | ₩65,270 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,189 | ₩65,324 | ₩65,042 | ₩65,310 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,310 | ₩65,310 | ₩65,042 | ₩65,216 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,592 | ₩65,592 | ₩65,256 | ₩65,350 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,230 | ₩65,431 | ₩64,975 | ₩65,243 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,230 | ₩65,310 | ₩64,666 | ₩64,868 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,452 | ₩70,326 | ₩64,452 | ₩65,028 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,760 | ₩64,921 | ₩64,345 | ₩64,720 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,310 | ₩66,879 | ₩64,787 | ₩64,988 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,256 | ₩65,552 | ₩64,961 | ₩65,458 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,747 | ₩65,310 | ₩64,438 | ₩65,069 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,854 | ₩65,337 | ₩64,841 | ₩65,015 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,948 | ₩65,552 | ₩64,881 | ₩65,283 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,887 | ₩66,034 | ₩65,297 | ₩65,511 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,235 | ₩66,235 | ₩65,712 | ₩65,900 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,820 | ₩66,343 | ₩65,578 | ₩65,900 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,042 | ₩65,820 | ₩65,042 | ₩65,753 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,693 | ₩65,122 | ₩64,559 | ₩64,988 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,881 | ₩65,055 | ₩64,532 | ₩64,814 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,894 | ₩64,894 | ₩64,546 | ₩64,733 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,827 | ₩64,988 | ₩64,438 | ₩64,452 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,216 | ₩65,243 | ₩64,747 | ₩64,787 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,471 | ₩65,471 | ₩64,827 | ₩64,827 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,841 | ₩65,404 | ₩64,841 | ₩65,122 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,163 | ₩65,404 | ₩64,733 | ₩64,935 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,310 | ₩65,350 | ₩64,948 | ₩65,082 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,592 | ₩65,632 | ₩65,243 | ₩65,565 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,048 | ₩66,195 | ₩65,659 | ₩65,860 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,289 | ₩66,638 | ₩65,967 | ₩66,128 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩65,994 | ₩66,316 | ₩65,927 | ₩66,115 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,370 | ₩66,437 | ₩65,954 | ₩66,168 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,101 | ₩66,504 | ₩66,101 | ₩66,356 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,262 | ₩66,450 | ₩65,927 | ₩66,168 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,396 | ₩66,799 | ₩66,302 | ₩66,463 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,584 | ₩66,584 | ₩66,075 | ₩66,530 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,753 | ₩66,826 | ₩65,538 | ₩66,168 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,860 | ₩66,584 | ₩65,860 | ₩66,356 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,061 | ₩66,061 | ₩65,163 | ₩65,310 | -1.14% | 7.9천 |
|---|