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 | ₩70,409 | ₩70,703 | ₩70,221 | ₩70,476 | +0.10% | 4.6만 |
| 2026.10.08 | ₩70,583 | ₩70,944 | ₩70,141 | ₩70,221 | -0.51% | 2.7만 |
| 2026.10.07 | ₩70,181 | ₩70,556 | ₩70,101 | ₩70,101 | -0.11% | 1.1만 |
| 2026.10.06 | ₩69,833 | ₩70,302 | ₩69,833 | ₩69,980 | +0.21% | 1.2만 |
| 2026.10.05 | ₩70,141 | ₩70,208 | ₩69,833 | ₩69,846 | -0.42% | 6.2만 |
| 2026.10.02 | ₩69,204 | ₩69,873 | ₩69,204 | ₩69,713 | +0.74% | 1.5만 |
| 2026.10.01 | ₩70,221 | ₩70,342 | ₩69,552 | ₩69,900 | -0.46% | 13.1만 |
| 2026.09.30 | ₩70,208 | ₩70,275 | ₩69,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,980 |
| -0.32% |
| 4.1만 |
| 2026.09.29 | ₩69,538 | ₩69,846 | ₩69,485 | ₩69,672 | +0.19% | 3.3만 |
|---|
| 2026.09.28 | ₩69,713 | ₩69,913 | ₩69,632 | ₩69,713 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩69,900 | ₩70,128 | ₩69,806 | ₩69,873 | -0.04% | 2.8만 |
|---|
| 2026.09.24 | ₩69,954 | ₩70,422 | ₩69,913 | ₩70,195 | +0.34% | 2.2만 |
|---|
| 2026.09.23 | ₩69,846 | ₩70,663 | ₩69,846 | ₩70,529 | +0.98% | 1.3만 |
|---|
| 2026.09.22 | ₩69,713 | ₩70,342 | ₩69,579 | ₩70,034 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩70,516 | ₩70,516 | ₩69,619 | ₩69,940 | -0.82% | 1.3만 |
|---|
| 2026.09.18 | ₩70,235 | ₩70,770 | ₩70,074 | ₩70,770 | +0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩69,646 | ₩70,355 | ₩69,646 | ₩69,686 | +0.06% | 6만 |
|---|
| 2026.09.16 | ₩69,793 | ₩70,128 | ₩69,632 | ₩70,047 | +0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩69,405 | ₩70,034 | ₩69,405 | ₩69,860 | +0.66% | 1.9만 |
|---|
| 2026.09.14 | ₩69,592 | ₩69,659 | ₩69,271 | ₩69,378 | -0.31% | 2만 |
|---|
| 2026.09.11 | ₩69,137 | ₩70,020 | ₩69,137 | ₩70,020 | +1.28% | 17.4만 |
|---|
| 2026.09.10 | ₩69,190 | ₩69,498 | ₩68,909 | ₩69,338 | +0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩68,400 | ₩69,003 | ₩68,333 | ₩68,963 | +0.82% | 2.1만 |
|---|
| 2026.09.08 | ₩68,748 | ₩68,748 | ₩68,320 | ₩68,481 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩68,025 | ₩68,507 | ₩68,025 | ₩68,427 | +0.59% | 1.2만 |
|---|
| 2026.09.03 | ₩67,771 | ₩68,306 | ₩67,771 | ₩68,052 | +0.41% | 1.7만 |
|---|
| 2026.09.02 | ₩68,012 | ₩68,240 | ₩68,012 | ₩68,186 | +0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩68,039 | ₩68,199 | ₩67,744 | ₩67,824 | -0.31% | 3.5만 |
|---|
| 2026.08.31 | ₩68,253 | ₩68,253 | ₩67,476 | ₩67,744 | -0.75% | 2.3만 |
|---|
| 2026.08.28 | ₩67,369 | ₩67,624 | ₩67,222 | ₩67,463 | +0.14% | 2만 |
|---|
| 2026.08.27 | ₩67,235 | ₩67,543 | ₩66,981 | ₩67,503 | +0.40% | 3.7만 |
|---|
| 2026.08.26 | ₩67,557 | ₩67,637 | ₩67,235 | ₩67,262 | -0.44% | 2.9만 |
|---|
| 2026.08.25 | ₩67,168 | ₩67,717 | ₩67,168 | ₩67,717 | +0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩67,316 | ₩68,092 | ₩67,195 | ₩67,342 | +0.04% | 10.3만 |
|---|
| 2026.08.21 | ₩67,998 | ₩68,052 | ₩67,717 | ₩67,918 | -0.12% | 2.8만 |
|---|
| 2026.08.20 | ₩67,490 | ₩67,664 | ₩67,316 | ₩67,624 | +0.20% | 7.6천 |
|---|
| 2026.08.19 | ₩67,677 | ₩67,677 | ₩67,342 | ₩67,409 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩67,972 | ₩68,173 | ₩67,905 | ₩68,173 | +0.30% | 8.4천 |
|---|
| 2026.08.17 | ₩68,132 | ₩68,387 | ₩67,878 | ₩68,186 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩67,824 | ₩68,012 | ₩67,664 | ₩67,932 | +0.16% | 1.4만 |
|---|
| 2026.08.13 | ₩67,624 | ₩68,106 | ₩67,624 | ₩67,798 | +0.26% | 3.8만 |
|---|
| 2026.08.12 | ₩67,771 | ₩68,119 | ₩67,664 | ₩68,025 | +0.38% | 1.5만 |
|---|
| 2026.08.11 | ₩67,918 | ₩67,985 | ₩67,610 | ₩67,798 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩67,476 | ₩68,119 | ₩67,476 | ₩67,784 | +0.46% | 3.9만 |
|---|
| 2026.08.07 | ₩67,289 | ₩67,396 | ₩66,927 | ₩67,141 | -0.22% | 1.6만 |
|---|
| 2026.08.06 | ₩67,128 | ₩67,717 | ₩67,101 | ₩67,101 | -0.04% | 5.6만 |
|---|
| 2026.08.05 | ₩66,900 | ₩67,061 | ₩66,659 | ₩67,008 | +0.16% | 2.3만 |
|---|
| 2026.08.04 | ₩66,686 | ₩66,887 | ₩66,191 | ₩66,847 | +0.24% | 6.6만 |
|---|
| 2026.08.03 | ₩66,753 | ₩66,860 | ₩66,432 | ₩66,606 | -0.22% | 7.6만 |
|---|
| 2026.07.31 | ₩67,034 | ₩67,329 | ₩66,686 | ₩67,208 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩66,793 | ₩67,008 | ₩66,566 | ₩67,008 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩66,981 | ₩67,195 | ₩66,606 | ₩67,021 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩66,967 | ₩67,088 | ₩66,659 | ₩67,088 | +0.18% | 13만 |
|---|
| 2026.07.27 | ₩67,731 | ₩67,771 | ₩66,900 | ₩67,423 | -0.45% | 2.1만 |
|---|
| 2026.07.24 | ₩67,195 | ₩67,530 | ₩67,115 | ₩67,490 | +0.44% | 2만 |
|---|
| 2026.07.23 | ₩67,690 | ₩67,690 | ₩67,088 | ₩67,476 | -0.32% | 4.4만 |
|---|
| 2026.07.22 | ₩67,222 | ₩67,717 | ₩67,208 | ₩67,208 | -0.02% | 1.5만 |
|---|
| 2026.07.21 | ₩67,369 | ₩67,557 | ₩67,048 | ₩67,530 | +0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩67,141 | ₩67,141 | ₩66,673 | ₩67,141 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩66,753 | ₩66,981 | ₩66,579 | ₩66,847 | +0.14% | 1.9만 |
|---|
| 2026.07.16 | ₩66,820 | ₩67,289 | ₩66,820 | ₩67,222 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩67,182 | ₩67,316 | ₩66,860 | ₩67,195 | +0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩67,222 | ₩68,936 | ₩66,258 | ₩67,449 | +0.34% | 2.6만 |
|---|
| 2026.07.13 | ₩66,874 | ₩68,025 | ₩66,874 | ₩67,463 | +0.88% | 1.3만 |
|---|
| 2026.07.10 | ₩67,115 | ₩67,115 | ₩66,726 | ₩66,847 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩67,316 | ₩67,383 | ₩66,981 | ₩66,981 | -0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩66,700 | ₩67,155 | ₩66,418 | ₩66,914 | +0.32% | 1.5만 |
|---|
| 2026.07.07 | ₩67,449 | ₩67,449 | ₩65,910 | ₩66,646 | -1.19% | 4.1만 |
|---|
| 2026.07.06 | ₩67,034 | ₩67,436 | ₩66,847 | ₩67,436 | +0.60% | 5.9만 |
|---|
| 2026.07.02 | ₩66,566 | ₩66,780 | ₩66,110 | ₩66,244 | -0.48% | 4.1만 |
|---|
| 2026.07.01 | ₩66,552 | ₩67,128 | ₩66,512 | ₩67,034 | +0.72% | 20.4만 |
|---|
| 2026.06.30 | ₩67,008 | ₩67,624 | ₩66,445 | ₩67,115 | +0.16% | 16.7만 |
|---|
| 2026.06.29 | ₩66,646 | ₩67,048 | ₩66,338 | ₩66,566 | -0.12% | 135만 |
|---|
| 2026.06.26 | ₩66,726 | ₩67,677 | ₩66,351 | ₩66,833 | +0.16% | 2.8만 |
|---|
| 2026.06.25 | ₩66,325 | ₩66,941 | ₩66,325 | ₩66,780 | +0.69% | 2.1만 |
|---|
| 2026.06.24 | ₩66,927 | ₩66,994 | ₩66,566 | ₩66,941 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩67,222 | ₩67,423 | ₩66,713 | ₩67,396 | +0.26% | 1.4만 |
|---|
| 2026.06.22 | ₩67,811 | ₩68,293 | ₩67,811 | ₩68,186 | +0.55% | 2.8만 |
|---|
| 2026.06.18 | ₩67,704 | ₩67,891 | ₩67,409 | ₩67,784 | +0.12% | 1.8만 |
|---|
| 2026.06.17 | ₩67,905 | ₩67,998 | ₩67,516 | ₩67,583 | -0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩68,012 | ₩68,052 | ₩67,637 | ₩67,798 | -0.32% | 2.2만 |
|---|
| 2026.06.15 | ₩68,213 | ₩68,333 | ₩67,878 | ₩68,106 | -0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩68,481 | ₩68,561 | ₩68,306 | ₩68,481 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩68,146 | ₩68,614 | ₩68,146 | ₩68,467 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩66,525 | ₩68,467 | ₩66,525 | ₩67,945 | +2.13% | 4.1만 |
|---|
| 2026.06.09 | ₩68,280 | ₩68,467 | ₩67,624 | ₩68,119 | -0.24% | 2.6만 |
|---|
| 2026.06.08 | ₩68,226 | ₩68,668 | ₩68,146 | ₩68,507 | +0.41% | 1.4만 |
|---|
| 2026.06.05 | ₩69,123 | ₩69,123 | ₩68,226 | ₩68,360 | -1.10% | 2.1만 |
|---|
| 2026.06.04 | ₩69,297 | ₩69,324 | ₩69,043 | ₩69,244 | -0.08% | 3.3만 |
|---|
| 2026.06.03 | ₩69,632 | ₩69,873 | ₩69,391 | ₩69,646 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩69,364 | ₩69,552 | ₩69,083 | ₩69,418 | +0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩69,230 | ₩69,565 | ₩69,230 | ₩69,512 | +0.41% | 2.1만 |
|---|
| 2026.05.29 | ₩68,748 | ₩69,217 | ₩68,548 | ₩69,043 | +0.43% | 2.8만 |
|---|
| 2026.05.28 | ₩68,561 | ₩69,056 | ₩68,360 | ₩68,762 | +0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩68,333 | ₩68,855 | ₩68,306 | ₩68,722 | +0.57% | 3.6만 |
|---|
| 2026.05.26 | ₩68,802 | ₩69,030 | ₩68,655 | ₩68,869 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩69,605 | ₩69,659 | ₩69,284 | ₩69,498 | -0.15% | 3.6만 |
|---|
| 2026.05.21 | ₩69,525 | ₩69,726 | ₩69,163 | ₩69,364 | -0.23% | 2.1만 |
|---|
| 2026.05.20 | ₩69,726 | ₩69,726 | ₩69,137 | ₩69,324 | -0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩69,538 | ₩69,927 | ₩69,498 | ₩69,579 | +0.06% | 5.4만 |
|---|
| 2026.05.18 | ₩69,726 | ₩70,034 | ₩69,646 | ₩69,699 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩69,405 | ₩69,766 | ₩69,257 | ₩69,311 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩69,257 | ₩69,538 | ₩69,257 | ₩69,405 | +0.21% | 1.6만 |
|---|
| 2026.05.13 | ₩69,873 | ₩69,927 | ₩69,190 | ₩69,405 | -0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩69,592 | ₩69,739 | ₩69,244 | ₩69,525 | -0.10% | 1.3만 |
|---|
| 2026.05.11 | ₩69,230 | ₩69,485 | ₩69,097 | ₩69,230 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩68,521 | ₩69,284 | ₩68,521 | ₩68,963 | +0.64% | 2.1만 |
|---|
| 2026.05.07 | ₩68,695 | ₩68,922 | ₩68,306 | ₩68,601 | -0.14% | 2.1만 |
|---|
| 2026.05.06 | ₩68,949 | ₩68,949 | ₩68,373 | ₩68,574 | -0.54% | 1.4만 |
|---|
| 2026.05.05 | ₩68,735 | ₩69,150 | ₩68,628 | ₩69,097 | +0.53% | 2.4만 |
|---|
| 2026.05.04 | ₩68,855 | ₩69,190 | ₩68,614 | ₩68,896 | +0.06% | 4.6만 |
|---|
| 2026.05.01 | ₩68,936 | ₩69,097 | ₩68,306 | ₩68,936 | 0.00% | 51.2만 |
|---|
| 2026.04.30 | ₩68,963 | ₩69,338 | ₩68,668 | ₩69,083 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩69,338 | ₩69,498 | ₩68,909 | ₩69,458 | +0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩69,230 | ₩69,324 | ₩68,574 | ₩69,070 | -0.23% | 3.1만 |
|---|
| 2026.04.27 | ₩69,110 | ₩69,471 | ₩68,842 | ₩69,163 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩68,748 | ₩68,922 | ₩68,601 | ₩68,775 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩68,829 | ₩69,097 | ₩68,574 | ₩68,829 | 0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩68,467 | ₩69,150 | ₩68,467 | ₩68,762 | +0.43% | 1.9만 |
|---|
| 2026.04.21 | ₩68,240 | ₩68,655 | ₩68,240 | ₩68,588 | +0.51% | 1.1만 |
|---|
| 2026.04.20 | ₩68,454 | ₩68,614 | ₩68,039 | ₩68,534 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩68,132 | ₩68,494 | ₩68,132 | ₩68,293 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩68,949 | ₩68,976 | ₩68,427 | ₩68,815 | -0.19% | 2.9만 |
|---|
| 2026.04.15 | ₩68,293 | ₩68,882 | ₩68,146 | ₩68,481 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩68,896 | ₩68,896 | ₩68,159 | ₩68,414 | -0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩69,364 | ₩69,418 | ₩68,481 | ₩68,681 | -0.98% | 7.5만 |
|---|
| 2026.04.10 | ₩69,003 | ₩69,244 | ₩68,949 | ₩69,043 | +0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩68,427 | ₩69,123 | ₩68,427 | ₩68,909 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,293 | ₩68,695 | ₩68,199 | ₩68,507 | +0.31% | 2.1만 |
|---|
| 2026.04.07 | ₩69,056 | ₩69,217 | ₩68,762 | ₩69,070 | +0.02% | 1.4만 |
|---|
| 2026.04.06 | ₩68,681 | ₩69,056 | ₩68,494 | ₩68,869 | +0.27% | 1.3만 |
|---|
| 2026.04.02 | ₩68,641 | ₩69,016 | ₩68,333 | ₩69,003 | +0.53% | 3.1만 |
|---|
| 2026.04.01 | ₩67,838 | ₩68,333 | ₩67,610 | ₩67,998 | +0.24% | 3.8만 |
|---|
| 2026.03.31 | ₩67,744 | ₩67,905 | ₩67,383 | ₩67,784 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩67,543 | ₩67,905 | ₩67,383 | ₩67,610 | +0.10% | 10.7만 |
|---|
| 2026.03.27 | ₩66,700 | ₩66,860 | ₩66,525 | ₩66,539 | -0.24% | 6.3만 |
|---|
| 2026.03.26 | ₩66,552 | ₩66,807 | ₩66,003 | ₩66,392 | -0.24% | 1.3만 |
|---|
| 2026.03.25 | ₩67,008 | ₩67,008 | ₩66,151 | ₩66,151 | -1.28% | 1.6만 |
|---|
| 2026.03.24 | ₩66,472 | ₩66,726 | ₩66,030 | ₩66,673 | +0.30% | 3만 |
|---|
| 2026.03.23 | ₩66,472 | ₩66,793 | ₩66,218 | ₩66,619 | +0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩66,793 | ₩66,967 | ₩66,392 | ₩66,753 | -0.06% | 3만 |
|---|
| 2026.03.19 | ₩67,316 | ₩67,316 | ₩66,392 | ₩66,793 | -0.78% | 1.6만 |
|---|
| 2026.03.18 | ₩68,173 | ₩68,266 | ₩67,704 | ₩67,972 | -0.29% | 1.5만 |
|---|
| 2026.03.17 | ₩68,065 | ₩68,360 | ₩67,878 | ₩68,213 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩67,744 | ₩67,811 | ₩67,383 | ₩67,650 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩68,280 | ₩68,320 | ₩67,798 | ₩68,132 | -0.22% | 2만 |
|---|
| 2026.03.12 | ₩69,619 | ₩69,619 | ₩67,932 | ₩68,494 | -1.62% | 2.3만 |
|---|
| 2026.03.11 | ₩67,744 | ₩68,735 | ₩67,677 | ₩68,025 | +0.42% | 1.4만 |
|---|
| 2026.03.10 | ₩67,998 | ₩68,025 | ₩67,530 | ₩67,771 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩67,061 | ₩67,650 | ₩67,008 | ₩67,235 | +0.26% | 3.3만 |
|---|
| 2026.03.06 | ₩67,383 | ₩67,690 | ₩67,222 | ₩67,530 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩68,092 | ₩68,373 | ₩67,690 | ₩67,784 | -0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩67,436 | ₩68,199 | ₩67,436 | ₩67,865 | +0.64% | 1.9만 |
|---|
| 2026.03.03 | ₩67,235 | ₩67,275 | ₩66,525 | ₩66,981 | -0.38% | 2.5만 |
|---|
| 2026.03.02 | ₩67,570 | ₩68,320 | ₩67,570 | ₩67,838 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩67,396 | ₩67,690 | ₩67,115 | ₩67,516 | +0.18% | 3.3만 |
|---|
| 2026.02.26 | ₩67,262 | ₩67,677 | ₩67,075 | ₩67,677 | +0.62% | 2.2만 |
|---|
| 2026.02.25 | ₩67,182 | ₩67,731 | ₩67,141 | ₩67,463 | +0.42% | 1.8만 |
|---|
| 2026.02.24 | ₩66,512 | ₩67,208 | ₩66,499 | ₩67,208 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩67,088 | ₩67,088 | ₩66,485 | ₩66,860 | -0.34% | 1.3만 |
|---|
| 2026.02.20 | ₩66,713 | ₩66,847 | ₩66,338 | ₩66,793 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩66,365 | ₩66,673 | ₩66,271 | ₩66,673 | +0.46% | 1.7만 |
|---|
| 2026.02.18 | ₩66,432 | ₩66,659 | ₩65,936 | ₩66,405 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩65,655 | ₩65,950 | ₩65,227 | ₩65,749 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩65,374 | ₩65,628 | ₩64,919 | ₩65,360 | -0.02% | 2.5만 |
|---|
| 2026.02.12 | ₩66,097 | ₩66,191 | ₩65,079 | ₩65,079 | -1.54% | 1.6만 |
|---|
| 2026.02.11 | ₩66,459 | ₩66,659 | ₩66,325 | ₩66,619 | +0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩66,338 | ₩66,459 | ₩65,910 | ₩66,418 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩66,164 | ₩66,525 | ₩65,843 | ₩66,525 | +0.55% | 1.5만 |
|---|
| 2026.02.06 | ₩65,200 | ₩65,990 | ₩65,200 | ₩65,883 | +1.05% | 2.5만 |
|---|
| 2026.02.05 | ₩64,999 | ₩65,079 | ₩63,138 | ₩64,664 | -0.52% | 1.9만 |
|---|
| 2026.02.04 | ₩65,735 | ₩65,896 | ₩65,106 | ₩65,776 | +0.06% | 1.5만 |
|---|
| 2026.02.03 | ₩65,066 | ₩65,508 | ₩65,066 | ₩65,427 | +0.56% | 3.9만 |
|---|
| 2026.02.02 | ₩64,878 | ₩65,173 | ₩64,584 | ₩64,892 | +0.02% | 6만 |
|---|
| 2026.01.30 | ₩65,227 | ₩66,191 | ₩64,303 | ₩64,490 | -1.13% | 2.2만 |
|---|
| 2026.01.29 | ₩65,869 | ₩66,445 | ₩64,959 | ₩65,133 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩65,347 | ₩65,615 | ₩64,838 | ₩65,186 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩64,865 | ₩65,307 | ₩64,611 | ₩64,892 | +0.04% | 1.5만 |
|---|
| 2026.01.26 | ₩64,852 | ₩64,986 | ₩64,584 | ₩64,919 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩64,785 | ₩64,932 | ₩64,396 | ₩64,651 | -0.21% | 8.4만 |
|---|
| 2026.01.22 | ₩64,437 | ₩65,026 | ₩64,343 | ₩64,838 | +0.62% | 2.3만 |
|---|
| 2026.01.21 | ₩64,276 | ₩64,932 | ₩64,276 | ₩64,437 | +0.25% | 1.7만 |
|---|
| 2026.01.20 | ₩63,981 | ₩64,771 | ₩63,981 | ₩64,356 | +0.59% | 3.1만 |
|---|
| 2026.01.16 | ₩65,200 | ₩65,200 | ₩64,637 | ₩65,079 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩64,986 | ₩65,494 | ₩64,986 | ₩65,374 | +0.60% | 2만 |
|---|
| 2026.01.14 | ₩64,865 | ₩65,294 | ₩64,852 | ₩65,294 | +0.66% | 1.4만 |
|---|
| 2026.01.13 | ₩65,320 | ₩65,320 | ₩64,704 | ₩64,771 | -0.84% | 1.8만 |
|---|
| 2026.01.12 | ₩64,490 | ₩64,972 | ₩64,329 | ₩64,651 | +0.25% | 2.6만 |
|---|
| 2026.01.09 | ₩64,262 | ₩64,597 | ₩64,088 | ₩64,597 | +0.52% | 2만 |
|---|
| 2026.01.08 | ₩63,740 | ₩63,954 | ₩63,486 | ₩63,807 | +0.11% | 1.7만 |
|---|
| 2026.01.07 | ₩63,486 | ₩63,673 | ₩63,272 | ₩63,298 | -0.30% | 1.6만 |
|---|
| 2026.01.06 | ₩63,486 | ₩63,874 | ₩63,405 | ₩63,794 | +0.49% | 2.5만 |
|---|
| 2026.01.05 | ₩63,740 | ₩63,807 | ₩63,432 | ₩63,807 | +0.11% | 2.1만 |
|---|
| 2026.01.02 | ₩63,298 | ₩63,526 | ₩63,138 | ₩63,526 | +0.36% | 4.4만 |
|---|
| 2025.12.31 | ₩63,138 | ₩63,138 | ₩62,629 | ₩63,004 | -0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩62,937 | ₩63,030 | ₩62,602 | ₩63,030 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩62,374 | ₩62,656 | ₩62,160 | ₩62,656 | +0.45% | 1.4만 |
|---|
| 2025.12.26 | ₩62,937 | ₩62,990 | ₩62,522 | ₩62,763 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩62,589 | ₩62,602 | ₩62,388 | ₩62,535 | -0.09% | 7.2천 |
|---|
| 2025.12.23 | ₩62,602 | ₩62,870 | ₩62,468 | ₩62,870 | +0.43% | 2.4만 |
|---|
| 2025.12.22 | ₩62,508 | ₩62,870 | ₩62,508 | ₩62,723 | +0.34% | 2.7만 |
|---|
| 2025.12.19 | ₩62,749 | ₩62,883 | ₩62,615 | ₩62,789 | +0.06% | 1.2만 |
|---|
| 2025.12.18 | ₩62,575 | ₩62,723 | ₩62,254 | ₩62,535 | -0.06% | 2.2만 |
|---|
| 2025.12.17 | ₩62,535 | ₩62,870 | ₩62,415 | ₩62,415 | -0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩62,736 | ₩62,736 | ₩62,294 | ₩62,495 | -0.38% | 4만 |
|---|
| 2025.12.15 | ₩65,106 | ₩65,294 | ₩64,945 | ₩65,253 | +0.23% | 2만 |
|---|
| 2025.12.12 | ₩65,213 | ₩65,213 | ₩64,477 | ₩64,718 | -0.76% | 2만 |
|---|
| 2025.12.11 | ₩64,852 | ₩65,401 | ₩64,584 | ₩65,294 | +0.68% | 2.3만 |
|---|
| 2025.12.10 | ₩64,664 | ₩64,905 | ₩64,370 | ₩64,905 | +0.37% | 1.8만 |
|---|
| 2025.12.09 | ₩64,503 | ₩64,892 | ₩64,503 | ₩64,838 | +0.52% | 1만 |
|---|
| 2025.12.08 | ₩64,503 | ₩64,919 | ₩64,503 | ₩64,919 | +0.64% | 2.4만 |
|---|
| 2025.12.05 | ₩65,401 | ₩65,481 | ₩65,066 | ₩65,186 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩65,213 | ₩65,508 | ₩65,066 | ₩65,508 | +0.45% | 2.8만 |
|---|
| 2025.12.03 | ₩64,905 | ₩65,213 | ₩64,905 | ₩65,173 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩65,093 | ₩65,227 | ₩64,945 | ₩65,213 | +0.19% | 5.5만 |
|---|
| 2025.12.01 | ₩65,213 | ₩65,213 | ₩64,945 | ₩65,119 | -0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩65,494 | ₩65,494 | ₩65,160 | ₩65,253 | -0.37% | 8.8천 |
|---|
| 2025.11.26 | ₩65,133 | ₩65,334 | ₩64,878 | ₩65,146 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩65,133 | ₩65,213 | ₩64,570 | ₩64,771 | -0.56% | 1.3만 |
|---|
| 2025.11.24 | ₩64,356 | ₩70,221 | ₩64,356 | ₩64,932 | +0.89% | 4.6만 |
|---|
| 2025.11.21 | ₩64,664 | ₩64,825 | ₩64,249 | ₩64,624 | -0.06% | 6.1만 |
|---|
| 2025.11.20 | ₩65,213 | ₩66,780 | ₩64,691 | ₩64,892 | -0.49% | 18.3만 |
|---|
| 2025.11.19 | ₩65,160 | ₩65,454 | ₩64,865 | ₩65,360 | +0.31% | 1.6만 |
|---|
| 2025.11.18 | ₩64,651 | ₩65,213 | ₩64,343 | ₩64,972 | +0.50% | 1.6만 |
|---|
| 2025.11.17 | ₩64,758 | ₩65,240 | ₩64,745 | ₩64,919 | +0.25% | 1.6만 |
|---|
| 2025.11.14 | ₩64,852 | ₩65,454 | ₩64,785 | ₩65,186 | +0.52% | 1.6만 |
|---|
| 2025.11.13 | ₩65,789 | ₩65,936 | ₩65,200 | ₩65,414 | -0.57% | 2.4만 |
|---|
| 2025.11.12 | ₩66,137 | ₩66,137 | ₩65,615 | ₩65,802 | -0.51% | 1.4만 |
|---|
| 2025.11.11 | ₩65,722 | ₩66,244 | ₩65,481 | ₩65,802 | +0.12% | 1.7만 |
|---|
| 2025.11.10 | ₩64,945 | ₩65,722 | ₩64,945 | ₩65,655 | +1.09% | 1.4만 |
|---|
| 2025.11.07 | ₩64,597 | ₩65,026 | ₩64,463 | ₩64,892 | +0.46% | 2.4만 |
|---|
| 2025.11.06 | ₩64,785 | ₩64,959 | ₩64,437 | ₩64,718 | -0.10% | 1.4만 |
|---|
| 2025.11.05 | ₩64,798 | ₩64,798 | ₩64,450 | ₩64,637 | -0.25% | 1.4만 |
|---|
| 2025.11.04 | ₩64,731 | ₩64,892 | ₩64,343 | ₩64,356 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩65,119 | ₩65,146 | ₩64,651 | ₩64,691 | -0.66% | 1.1만 |
|---|
| 2025.10.31 | ₩65,374 | ₩65,374 | ₩64,731 | ₩64,731 | -0.98% | 2.3만 |
|---|
| 2025.10.30 | ₩64,745 | ₩65,307 | ₩64,745 | ₩65,026 | +0.43% | 9.4만 |
|---|
| 2025.10.29 | ₩65,066 | ₩65,307 | ₩64,637 | ₩64,838 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩65,213 | ₩65,253 | ₩64,852 | ₩64,986 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩65,494 | ₩65,535 | ₩65,146 | ₩65,468 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩65,950 | ₩66,097 | ₩65,561 | ₩65,762 | -0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩66,191 | ₩66,539 | ₩65,869 | ₩66,030 | -0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩65,896 | ₩66,218 | ₩65,829 | ₩66,017 | +0.18% | 1.1만 |
|---|
| 2025.10.21 | ₩66,271 | ₩66,338 | ₩65,856 | ₩66,070 | -0.30% | 9.2천 |
|---|
| 2025.10.20 | ₩66,003 | ₩66,405 | ₩66,003 | ₩66,258 | +0.39% | 1.1만 |
|---|
| 2025.10.17 | ₩66,164 | ₩66,351 | ₩65,829 | ₩66,070 | -0.14% | 1.1만 |
|---|
| 2025.10.16 | ₩66,298 | ₩66,700 | ₩66,204 | ₩66,365 | +0.10% | 8.8천 |
|---|
| 2025.10.15 | ₩66,485 | ₩66,485 | ₩65,976 | ₩66,432 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩65,655 | ₩66,726 | ₩65,441 | ₩66,070 | +0.63% | 1.2만 |
|---|
| 2025.10.13 | ₩65,762 | ₩66,485 | ₩65,762 | ₩66,258 | +0.75% | 7.1천 |
|---|
| 2025.10.10 | ₩65,963 | ₩65,963 | ₩65,066 | ₩65,213 | -1.14% | 7.9천 |
|---|