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 | ₩70,537 | ₩70,832 | ₩70,349 | ₩70,604 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,712 | ₩71,074 | ₩70,269 | ₩70,349 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,309 | ₩70,685 | ₩70,229 | ₩70,229 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,960 | ₩70,430 | ₩69,960 | ₩70,108 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,269 | ₩70,336 | ₩69,960 | ₩69,974 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,330 | ₩70,001 | ₩69,330 | ₩69,840 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,349 | ₩70,470 | ₩69,679 | ₩70,027 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,336 | ₩70,403 | ₩70,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,108 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,665 | ₩69,974 | ₩69,611 | ₩69,799 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,840 | ₩70,041 | ₩69,759 | ₩69,840 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩70,027 | ₩70,255 | ₩69,933 | ₩70,001 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩70,081 | ₩70,551 | ₩70,041 | ₩70,322 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,974 | ₩70,792 | ₩69,974 | ₩70,658 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,840 | ₩70,470 | ₩69,705 | ₩70,161 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,644 | ₩70,644 | ₩69,746 | ₩70,068 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,363 | ₩70,899 | ₩70,202 | ₩70,899 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,772 | ₩70,483 | ₩69,772 | ₩69,813 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,920 | ₩70,255 | ₩69,759 | ₩70,175 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,531 | ₩70,161 | ₩69,531 | ₩69,987 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,719 | ₩69,786 | ₩69,397 | ₩69,504 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,263 | ₩70,148 | ₩69,263 | ₩70,148 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,316 | ₩69,625 | ₩69,035 | ₩69,464 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,525 | ₩69,129 | ₩68,458 | ₩69,088 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,874 | ₩68,874 | ₩68,444 | ₩68,605 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,149 | ₩68,632 | ₩68,149 | ₩68,552 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,894 | ₩68,431 | ₩67,894 | ₩68,176 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,136 | ₩68,364 | ₩68,136 | ₩68,310 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,163 | ₩68,324 | ₩67,867 | ₩67,948 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,377 | ₩68,377 | ₩67,599 | ₩67,867 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,492 | ₩67,747 | ₩67,344 | ₩67,586 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,358 | ₩67,666 | ₩67,103 | ₩67,626 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,680 | ₩67,760 | ₩67,358 | ₩67,385 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,291 | ₩67,841 | ₩67,291 | ₩67,841 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,438 | ₩68,216 | ₩67,317 | ₩67,465 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩68,122 | ₩68,176 | ₩67,841 | ₩68,042 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,613 | ₩67,787 | ₩67,438 | ₩67,747 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,800 | ₩67,800 | ₩67,465 | ₩67,532 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩68,096 | ₩68,297 | ₩68,028 | ₩68,297 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,257 | ₩68,511 | ₩68,002 | ₩68,310 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,948 | ₩68,136 | ₩67,787 | ₩68,055 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,747 | ₩68,230 | ₩67,747 | ₩67,921 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,894 | ₩68,243 | ₩67,787 | ₩68,149 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩68,042 | ₩68,109 | ₩67,733 | ₩67,921 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,599 | ₩68,243 | ₩67,599 | ₩67,908 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,411 | ₩67,519 | ₩67,049 | ₩67,264 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,250 | ₩67,841 | ₩67,224 | ₩67,224 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩67,022 | ₩67,183 | ₩66,781 | ₩67,130 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,808 | ₩67,009 | ₩66,311 | ₩66,969 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,875 | ₩66,982 | ₩66,553 | ₩66,727 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,156 | ₩67,452 | ₩66,808 | ₩67,331 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,915 | ₩67,130 | ₩66,687 | ₩67,130 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩67,103 | ₩67,317 | ₩66,727 | ₩67,143 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩67,089 | ₩67,210 | ₩66,781 | ₩67,210 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,854 | ₩67,894 | ₩67,022 | ₩67,546 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,317 | ₩67,653 | ₩67,237 | ₩67,613 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,814 | ₩67,814 | ₩67,210 | ₩67,599 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,344 | ₩67,841 | ₩67,331 | ₩67,331 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,492 | ₩67,680 | ₩67,170 | ₩67,653 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,264 | ₩67,264 | ₩66,794 | ₩67,264 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,875 | ₩67,103 | ₩66,700 | ₩66,969 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,942 | ₩67,411 | ₩66,942 | ₩67,344 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,304 | ₩67,438 | ₩66,982 | ₩67,317 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,344 | ₩69,061 | ₩66,378 | ₩67,572 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,996 | ₩68,149 | ₩66,996 | ₩67,586 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,237 | ₩67,237 | ₩66,848 | ₩66,969 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,438 | ₩67,505 | ₩67,103 | ₩67,103 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,821 | ₩67,277 | ₩66,539 | ₩67,036 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,572 | ₩67,572 | ₩66,030 | ₩66,767 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,156 | ₩67,559 | ₩66,969 | ₩67,559 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,687 | ₩66,902 | ₩66,231 | ₩66,365 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,674 | ₩67,250 | ₩66,633 | ₩67,156 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,130 | ₩67,747 | ₩66,566 | ₩67,237 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,767 | ₩67,170 | ₩66,459 | ₩66,687 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,848 | ₩67,800 | ₩66,472 | ₩66,955 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,445 | ₩67,063 | ₩66,445 | ₩66,902 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩67,049 | ₩67,116 | ₩66,687 | ₩67,063 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,344 | ₩67,546 | ₩66,835 | ₩67,519 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,935 | ₩68,418 | ₩67,935 | ₩68,310 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,827 | ₩68,015 | ₩67,532 | ₩67,908 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩68,028 | ₩68,122 | ₩67,639 | ₩67,707 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,136 | ₩68,176 | ₩67,760 | ₩67,921 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,337 | ₩68,458 | ₩68,002 | ₩68,230 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,605 | ₩68,686 | ₩68,431 | ₩68,605 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,270 | ₩68,739 | ₩68,270 | ₩68,592 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,647 | ₩68,592 | ₩66,647 | ₩68,069 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,404 | ₩68,592 | ₩67,747 | ₩68,243 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,350 | ₩68,793 | ₩68,270 | ₩68,632 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,249 | ₩69,249 | ₩68,350 | ₩68,485 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,424 | ₩69,450 | ₩69,169 | ₩69,370 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,759 | ₩70,001 | ₩69,518 | ₩69,772 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,491 | ₩69,679 | ₩69,209 | ₩69,544 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,357 | ₩69,692 | ₩69,357 | ₩69,638 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,874 | ₩69,343 | ₩68,672 | ₩69,169 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,686 | ₩69,182 | ₩68,485 | ₩68,887 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,458 | ₩68,981 | ₩68,431 | ₩68,847 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,927 | ₩69,155 | ₩68,780 | ₩68,994 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,732 | ₩69,786 | ₩69,410 | ₩69,625 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,652 | ₩69,853 | ₩69,290 | ₩69,491 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,853 | ₩69,853 | ₩69,263 | ₩69,450 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,665 | ₩70,054 | ₩69,625 | ₩69,705 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,853 | ₩70,161 | ₩69,772 | ₩69,826 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,531 | ₩69,893 | ₩69,383 | ₩69,437 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,383 | ₩69,665 | ₩69,383 | ₩69,531 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩70,001 | ₩70,054 | ₩69,316 | ₩69,531 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,719 | ₩69,866 | ₩69,370 | ₩69,652 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,357 | ₩69,611 | ₩69,222 | ₩69,357 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,646 | ₩69,410 | ₩68,646 | ₩69,088 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,820 | ₩69,048 | ₩68,431 | ₩68,726 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩69,075 | ₩69,075 | ₩68,498 | ₩68,699 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,860 | ₩69,276 | ₩68,753 | ₩69,222 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,981 | ₩69,316 | ₩68,739 | ₩69,021 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩69,061 | ₩69,222 | ₩68,431 | ₩69,061 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩69,088 | ₩69,464 | ₩68,793 | ₩69,209 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,464 | ₩69,625 | ₩69,035 | ₩69,585 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,357 | ₩69,450 | ₩68,699 | ₩69,196 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,236 | ₩69,598 | ₩68,968 | ₩69,290 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,874 | ₩69,048 | ₩68,726 | ₩68,900 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,954 | ₩69,222 | ₩68,699 | ₩68,954 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,592 | ₩69,276 | ₩68,592 | ₩68,887 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,364 | ₩68,780 | ₩68,364 | ₩68,713 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,579 | ₩68,739 | ₩68,163 | ₩68,659 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,257 | ₩68,619 | ₩68,257 | ₩68,418 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩69,075 | ₩69,102 | ₩68,552 | ₩68,941 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,418 | ₩69,008 | ₩68,270 | ₩68,605 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩69,021 | ₩69,021 | ₩68,283 | ₩68,538 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,491 | ₩69,544 | ₩68,605 | ₩68,807 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,129 | ₩69,370 | ₩69,075 | ₩69,169 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,552 | ₩69,249 | ₩68,552 | ₩69,035 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,418 | ₩68,820 | ₩68,324 | ₩68,632 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,182 | ₩69,343 | ₩68,887 | ₩69,196 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,807 | ₩69,182 | ₩68,619 | ₩68,994 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,766 | ₩69,142 | ₩68,458 | ₩69,129 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,961 | ₩68,458 | ₩67,733 | ₩68,122 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,867 | ₩68,028 | ₩67,505 | ₩67,908 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,666 | ₩68,028 | ₩67,505 | ₩67,733 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,821 | ₩66,982 | ₩66,647 | ₩66,660 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,674 | ₩66,928 | ₩66,124 | ₩66,513 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,130 | ₩67,130 | ₩66,271 | ₩66,271 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,593 | ₩66,848 | ₩66,150 | ₩66,794 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,593 | ₩66,915 | ₩66,338 | ₩66,741 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,915 | ₩67,089 | ₩66,513 | ₩66,875 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,438 | ₩67,438 | ₩66,513 | ₩66,915 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,297 | ₩68,391 | ₩67,827 | ₩68,096 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,189 | ₩68,485 | ₩68,002 | ₩68,337 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,867 | ₩67,935 | ₩67,505 | ₩67,774 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,404 | ₩68,444 | ₩67,921 | ₩68,257 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,746 | ₩69,746 | ₩68,055 | ₩68,619 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,867 | ₩68,860 | ₩67,800 | ₩68,149 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩68,122 | ₩68,149 | ₩67,653 | ₩67,894 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,183 | ₩67,774 | ₩67,130 | ₩67,358 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,505 | ₩67,814 | ₩67,344 | ₩67,653 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,216 | ₩68,498 | ₩67,814 | ₩67,908 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,559 | ₩68,324 | ₩67,559 | ₩67,988 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,358 | ₩67,398 | ₩66,647 | ₩67,103 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,693 | ₩68,444 | ₩67,693 | ₩67,961 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,519 | ₩67,814 | ₩67,237 | ₩67,639 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,385 | ₩67,800 | ₩67,197 | ₩67,800 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,304 | ₩67,854 | ₩67,264 | ₩67,586 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,633 | ₩67,331 | ₩66,620 | ₩67,331 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,210 | ₩67,210 | ₩66,606 | ₩66,982 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,835 | ₩66,969 | ₩66,459 | ₩66,915 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,486 | ₩66,794 | ₩66,392 | ₩66,794 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,553 | ₩66,781 | ₩66,056 | ₩66,526 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,775 | ₩66,070 | ₩65,345 | ₩65,869 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,493 | ₩65,748 | ₩65,037 | ₩65,480 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,217 | ₩66,311 | ₩65,198 | ₩65,198 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,580 | ₩66,781 | ₩66,445 | ₩66,741 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,459 | ₩66,580 | ₩66,030 | ₩66,539 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,285 | ₩66,647 | ₩65,963 | ₩66,647 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,319 | ₩66,110 | ₩65,319 | ₩66,003 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩65,117 | ₩65,198 | ₩63,253 | ₩64,782 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,855 | ₩66,016 | ₩65,225 | ₩65,895 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,184 | ₩65,627 | ₩65,184 | ₩65,547 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,997 | ₩65,292 | ₩64,702 | ₩65,010 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,345 | ₩66,311 | ₩64,420 | ₩64,608 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,989 | ₩66,566 | ₩65,077 | ₩65,252 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,466 | ₩65,734 | ₩64,956 | ₩65,305 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,983 | ₩65,426 | ₩64,728 | ₩65,010 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,970 | ₩65,104 | ₩64,702 | ₩65,037 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,903 | ₩65,050 | ₩64,514 | ₩64,769 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,554 | ₩65,144 | ₩64,460 | ₩64,956 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,393 | ₩65,050 | ₩64,393 | ₩64,554 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩64,098 | ₩64,889 | ₩64,098 | ₩64,473 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,319 | ₩65,319 | ₩64,755 | ₩65,198 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩65,104 | ₩65,614 | ₩65,104 | ₩65,493 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,983 | ₩65,413 | ₩64,970 | ₩65,413 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,439 | ₩65,439 | ₩64,822 | ₩64,889 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,608 | ₩65,091 | ₩64,447 | ₩64,769 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,380 | ₩64,715 | ₩64,205 | ₩64,715 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,856 | ₩64,071 | ₩63,601 | ₩63,923 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,601 | ₩63,789 | ₩63,387 | ₩63,414 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,601 | ₩63,991 | ₩63,521 | ₩63,910 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,856 | ₩63,923 | ₩63,548 | ₩63,923 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,414 | ₩63,642 | ₩63,253 | ₩63,642 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,253 | ₩63,253 | ₩62,743 | ₩63,119 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩63,051 | ₩63,145 | ₩62,716 | ₩63,145 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,488 | ₩62,770 | ₩62,273 | ₩62,770 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩63,051 | ₩63,105 | ₩62,636 | ₩62,877 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,703 | ₩62,716 | ₩62,501 | ₩62,649 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,716 | ₩62,984 | ₩62,582 | ₩62,984 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,622 | ₩62,984 | ₩62,622 | ₩62,837 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,864 | ₩62,998 | ₩62,729 | ₩62,904 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,689 | ₩62,837 | ₩62,367 | ₩62,649 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,649 | ₩62,984 | ₩62,528 | ₩62,528 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,850 | ₩62,850 | ₩62,408 | ₩62,609 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,225 | ₩65,413 | ₩65,064 | ₩65,372 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,332 | ₩65,332 | ₩64,594 | ₩64,836 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,970 | ₩65,520 | ₩64,702 | ₩65,413 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,782 | ₩65,023 | ₩64,487 | ₩65,023 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,621 | ₩65,010 | ₩64,621 | ₩64,956 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,621 | ₩65,037 | ₩64,621 | ₩65,037 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,520 | ₩65,600 | ₩65,184 | ₩65,305 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,332 | ₩65,627 | ₩65,184 | ₩65,627 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩65,023 | ₩65,332 | ₩65,023 | ₩65,292 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,211 | ₩65,345 | ₩65,064 | ₩65,332 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,332 | ₩65,332 | ₩65,064 | ₩65,238 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,614 | ₩65,614 | ₩65,278 | ₩65,372 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,252 | ₩65,453 | ₩64,997 | ₩65,265 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,252 | ₩65,332 | ₩64,688 | ₩64,889 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,473 | ₩70,349 | ₩64,473 | ₩65,050 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,782 | ₩64,943 | ₩64,366 | ₩64,742 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,332 | ₩66,902 | ₩64,809 | ₩65,010 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,278 | ₩65,573 | ₩64,983 | ₩65,480 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,769 | ₩65,332 | ₩64,460 | ₩65,091 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,876 | ₩65,359 | ₩64,862 | ₩65,037 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,970 | ₩65,573 | ₩64,903 | ₩65,305 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,909 | ₩66,056 | ₩65,319 | ₩65,533 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,258 | ₩66,258 | ₩65,734 | ₩65,922 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,842 | ₩66,365 | ₩65,600 | ₩65,922 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩65,064 | ₩65,842 | ₩65,064 | ₩65,775 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,715 | ₩65,144 | ₩64,581 | ₩65,010 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,903 | ₩65,077 | ₩64,554 | ₩64,836 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,916 | ₩64,916 | ₩64,567 | ₩64,755 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,849 | ₩65,010 | ₩64,460 | ₩64,473 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,238 | ₩65,265 | ₩64,769 | ₩64,809 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,493 | ₩65,493 | ₩64,849 | ₩64,849 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,862 | ₩65,426 | ₩64,862 | ₩65,144 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,184 | ₩65,426 | ₩64,755 | ₩64,956 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,332 | ₩65,372 | ₩64,970 | ₩65,104 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,614 | ₩65,654 | ₩65,265 | ₩65,587 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩66,070 | ₩66,217 | ₩65,681 | ₩65,882 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,311 | ₩66,660 | ₩65,989 | ₩66,150 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩66,016 | ₩66,338 | ₩65,949 | ₩66,137 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,392 | ₩66,459 | ₩65,976 | ₩66,191 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,124 | ₩66,526 | ₩66,124 | ₩66,378 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,285 | ₩66,472 | ₩65,949 | ₩66,191 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,419 | ₩66,821 | ₩66,325 | ₩66,486 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,606 | ₩66,606 | ₩66,097 | ₩66,553 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,775 | ₩66,848 | ₩65,560 | ₩66,191 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,882 | ₩66,606 | ₩65,882 | ₩66,378 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩66,083 | ₩66,083 | ₩65,184 | ₩65,332 | -1.14% | 7.9천 |
|---|