시장 데이터를 불러오는 중
전체 종목
Future FinTech Group Inc. - Common Stock 과거 주가
Future FinTech Group Inc. - Common Stock · FTFT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Future FinTech Group Inc. - Common Stock · FTFT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,425 | ₩4,519 | ₩4,237 | ₩4,291 | -3.03% | 4.3만 |
| 2026.10.08 | ₩4,251 | ₩4,774 | ₩4,251 | ₩4,519 | +6.31% | 5만 |
| 2026.10.07 | ₩4,465 | ₩4,465 | ₩4,023 | ₩4,318 | -3.30% | 4.7만 |
| 2026.10.06 | ₩4,680 | ₩4,895 | ₩4,318 | ₩4,559 | -2.58% | 7만 |
| 2026.10.05 | ₩4,506 | ₩4,828 | ₩4,465 | ₩4,653 | +3.27% | 4.7만 |
| 2026.10.02 | ₩4,412 | ₩4,586 | ₩4,144 | ₩4,573 | +3.65% | 14.2만 |
| 2026.10.01 | ₩4,559 | ₩4,640 | ₩4,291 | ₩4,506 | -1.18% | 8.8만 |
| 2026.09.30 | ₩5,042 | ₩5,163 | ₩4,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,559 |
| -9.57% |
| 10.2만 |
| 2026.09.29 | ₩5,511 | ₩5,605 | ₩5,055 | ₩5,055 | -8.27% | 10.4만 |
|---|
| 2026.09.28 | ₩5,726 | ₩6,034 | ₩5,270 | ₩5,619 | -1.87% | 18.9만 |
|---|
| 2026.09.25 | ₩5,833 | ₩6,142 | ₩5,726 | ₩5,873 | +0.69% | 20.8만 |
|---|
| 2026.09.24 | ₩5,646 | ₩6,303 | ₩5,646 | ₩5,927 | +4.99% | 38.3만 |
|---|
| 2026.09.23 | ₩5,216 | ₩8,220 | ₩5,082 | ₩5,954 | +14.14% | 621.5만 |
|---|
| 2026.09.22 | ₩5,739 | ₩5,954 | ₩5,002 | ₩5,391 | -6.07% | 32.7만 |
|---|
| 2026.09.21 | ₩7,389 | ₩7,898 | ₩5,954 | ₩6,048 | -18.15% | 48.7만 |
|---|
| 2026.09.18 | ₩7,577 | ₩8,153 | ₩6,933 | ₩7,375 | -2.65% | 120.7만 |
|---|
| 2026.09.17 | ₩8,649 | ₩9,736 | ₩8,220 | ₩8,395 | -2.95% | 147.9만 |
|---|
| 2026.09.16 | ₩9,387 | ₩13,061 | ₩8,623 | ₩9,387 | 0.00% | 1786.5만 |
|---|
| 2026.09.15 | ₩8,502 | ₩8,971 | ₩6,490 | ₩7,697 | -9.46% | 893.2만 |
|---|
| 2026.09.14 | ₩4,425 | ₩12,712 | ₩4,358 | ₩10,781 | +143.64% | 1.3억 |
|---|
| 2026.09.11 | ₩3,782 | ₩4,559 | ₩3,567 | ₩3,862 | +2.13% | 5328.1만 |
|---|
| 2026.09.10 | ₩2,990 | ₩3,192 | ₩2,427 | ₩2,749 | -8.07% | 1480.7만 |
|---|
| 2026.09.09 | ₩1,703 | ₩4,760 | ₩1,676 | ₩2,803 | +64.57% | 7920.2만 |
|---|
| 2026.09.08 | ₩2,186 | ₩2,186 | ₩1,636 | ₩1,757 | -19.63% | 34.4만 |
|---|
| 2026.09.04 | ₩2,199 | ₩2,575 | ₩2,186 | ₩2,186 | -0.61% | 41.7만 |
|---|
| 2026.09.03 | ₩2,280 | ₩2,414 | ₩2,092 | ₩2,213 | -2.94% | 26만 |
|---|
| 2026.09.02 | ₩2,427 | ₩2,467 | ₩2,092 | ₩2,347 | -3.31% | 29.6만 |
|---|
| 2026.09.01 | ₩2,467 | ₩2,803 | ₩2,347 | ₩2,441 | -1.09% | 84.2만 |
|---|
| 2026.08.31 | ₩2,964 | ₩2,964 | ₩2,146 | ₩2,615 | -11.76% | 198.8만 |
|---|
| 2026.08.28 | ₩3,218 | ₩3,272 | ₩2,950 | ₩2,950 | -8.33% | 1458.6만 |
|---|
| 2026.08.27 | ₩3,272 | ₩3,379 | ₩2,950 | ₩3,111 | -4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩3,701 | ₩3,755 | ₩3,540 | ₩3,647 | -1.45% | 2.9만 |
|---|
| 2026.08.25 | ₩3,379 | ₩3,647 | ₩3,218 | ₩3,647 | +7.94% | 2.8만 |
|---|
| 2026.08.24 | ₩3,594 | ₩3,647 | ₩3,165 | ₩3,379 | -5.97% | 3.5만 |
|---|
| 2026.08.21 | ₩3,701 | ₩3,969 | ₩3,540 | ₩3,540 | -4.35% | 5.3만 |
|---|
| 2026.08.20 | ₩4,130 | ₩4,130 | ₩3,540 | ₩3,701 | -10.39% | 14.8만 |
|---|
| 2026.08.19 | ₩4,184 | ₩4,881 | ₩4,184 | ₩4,613 | +10.26% | 59.5만 |
|---|
| 2026.08.18 | ₩4,559 | ₩4,559 | ₩4,291 | ₩4,345 | -4.71% | 8.5천 |
|---|
| 2026.08.17 | ₩4,291 | ₩4,881 | ₩4,291 | ₩4,559 | +6.25% | 4만 |
|---|
| 2026.08.14 | ₩4,398 | ₩4,667 | ₩4,291 | ₩4,452 | +1.22% | 1.7만 |
|---|
| 2026.08.13 | ₩4,345 | ₩4,452 | ₩4,291 | ₩4,345 | 0.00% | 3.9천 |
|---|
| 2026.08.12 | ₩4,506 | ₩4,667 | ₩4,291 | ₩4,345 | -3.57% | 1.2만 |
|---|
| 2026.08.11 | ₩4,345 | ₩4,559 | ₩4,184 | ₩4,506 | +3.70% | 1.2만 |
|---|
| 2026.08.10 | ₩4,184 | ₩4,613 | ₩4,077 | ₩4,345 | +3.85% | 1.2만 |
|---|
| 2026.08.07 | ₩4,506 | ₩4,720 | ₩4,077 | ₩4,237 | -5.95% | 4.1만 |
|---|
| 2026.08.06 | ₩4,452 | ₩4,828 | ₩4,452 | ₩4,506 | +1.20% | 2만 |
|---|
| 2026.08.05 | ₩5,096 | ₩5,096 | ₩4,291 | ₩4,506 | -11.58% | 2.4만 |
|---|
| 2026.08.04 | ₩5,096 | ₩5,203 | ₩4,881 | ₩4,988 | -2.11% | 2.1만 |
|---|
| 2026.08.03 | ₩4,720 | ₩5,203 | ₩4,720 | ₩4,935 | +4.55% | 3.6만 |
|---|
| 2026.07.31 | ₩4,828 | ₩5,739 | ₩4,828 | ₩5,471 | +13.33% | 33.7만 |
|---|
| 2026.07.30 | ₩4,935 | ₩4,988 | ₩4,559 | ₩4,935 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩5,149 | ₩5,149 | ₩4,506 | ₩4,988 | -3.12% | 3.4만 |
|---|
| 2026.07.28 | ₩5,847 | ₩5,847 | ₩5,096 | ₩5,257 | -10.09% | 4만 |
|---|
| 2026.07.27 | ₩6,276 | ₩6,383 | ₩5,793 | ₩5,954 | -5.13% | 4만 |
|---|
| 2026.07.24 | ₩6,759 | ₩6,812 | ₩6,329 | ₩6,329 | -6.35% | 4.9만 |
|---|
| 2026.07.23 | ₩7,402 | ₩7,402 | ₩6,008 | ₩6,759 | -8.70% | 8.3만 |
|---|
| 2026.07.22 | ₩7,670 | ₩8,421 | ₩7,509 | ₩7,992 | +4.20% | 5.2만 |
|---|
| 2026.07.21 | ₩7,456 | ₩8,207 | ₩7,295 | ₩7,670 | +2.88% | 4.8만 |
|---|
| 2026.07.20 | ₩7,509 | ₩7,617 | ₩7,080 | ₩7,295 | -2.86% | 1만 |
|---|
| 2026.07.17 | ₩7,563 | ₩7,724 | ₩7,080 | ₩7,349 | -2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩8,260 | ₩8,368 | ₩7,563 | ₩7,724 | -6.49% | 2.9만 |
|---|
| 2026.07.15 | ₩9,065 | ₩9,333 | ₩8,153 | ₩8,314 | -8.28% | 3.3만 |
|---|
| 2026.07.14 | ₩9,440 | ₩10,031 | ₩8,100 | ₩8,797 | -6.82% | 7.6만 |
|---|
| 2026.07.13 | ₩11,050 | ₩11,050 | ₩9,709 | ₩9,816 | -11.17% | 5.1만 |
|---|
| 2026.07.10 | ₩10,728 | ₩11,157 | ₩10,513 | ₩10,728 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩10,728 | ₩10,728 | ₩10,084 | ₩10,299 | -4.00% | 1.7만 |
|---|
| 2026.07.08 | ₩12,873 | ₩13,088 | ₩9,655 | ₩11,372 | -11.67% | 2.4만 |
|---|
| 2026.07.07 | ₩13,517 | ₩13,517 | ₩12,015 | ₩12,444 | -7.94% | 4.7천 |
|---|
| 2026.07.06 | ₩13,088 | ₩13,946 | ₩12,230 | ₩13,517 | +3.28% | 6.1천 |
|---|
| 2026.07.02 | ₩13,946 | ₩14,804 | ₩12,873 | ₩13,088 | -6.15% | 2.6만 |
|---|
| 2026.07.01 | ₩15,234 | ₩15,448 | ₩14,161 | ₩14,161 | -7.04% | 3.2천 |
|---|
| 2026.06.30 | ₩15,877 | ₩17,379 | ₩14,161 | ₩14,161 | -10.81% | 6.2천 |
|---|
| 2026.06.29 | ₩14,161 | ₩16,735 | ₩13,946 | ₩15,877 | +12.12% | 7천 |
|---|
| 2026.06.26 | ₩14,375 | ₩14,590 | ₩13,946 | ₩13,946 | -2.99% | 1.6천 |
|---|
| 2026.06.25 | ₩14,590 | ₩14,590 | ₩13,517 | ₩14,161 | -2.94% | 4.7천 |
|---|
| 2026.06.24 | ₩14,161 | ₩15,448 | ₩13,517 | ₩14,590 | +3.03% | 8.9천 |
|---|
| 2026.06.23 | ₩15,019 | ₩15,019 | ₩14,161 | ₩14,161 | -5.71% | 3.2천 |
|---|
| 2026.06.22 | ₩14,804 | ₩15,448 | ₩14,804 | ₩15,019 | +1.45% | 3.3천 |
|---|
| 2026.06.18 | ₩15,877 | ₩15,877 | ₩15,234 | ₩15,448 | -2.70% | 2.7천 |
|---|
| 2026.06.17 | ₩10,513 | ₩16,306 | ₩10,513 | ₩15,877 | +51.02% | 4.2만 |
|---|
| 2026.06.16 | ₩18,237 | ₩18,237 | ₩16,521 | ₩16,950 | -7.06% | 1.4만 |
|---|
| 2026.06.15 | ₩18,666 | ₩18,881 | ₩16,735 | ₩17,379 | -6.90% | 1.1만 |
|---|
| 2026.06.12 | ₩19,739 | ₩20,383 | ₩17,594 | ₩18,023 | -8.70% | 1.4만 |
|---|
| 2026.06.11 | ₩19,739 | ₩22,958 | ₩18,881 | ₩19,739 | 0.00% | 11.4만 |
|---|
| 2026.06.10 | ₩19,954 | ₩24,459 | ₩19,954 | ₩22,958 | +15.05% | 4.5만 |
|---|
| 2026.06.09 | ₩20,597 | ₩21,456 | ₩19,310 | ₩19,739 | -4.17% | 9.1천 |
|---|
| 2026.06.08 | ₩22,743 | ₩22,958 | ₩21,241 | ₩21,241 | -6.60% | 5.3천 |
|---|
| 2026.06.05 | ₩23,816 | ₩24,245 | ₩22,958 | ₩22,958 | -3.60% | 1.2천 |
|---|
| 2026.06.04 | ₩23,387 | ₩24,459 | ₩23,387 | ₩23,601 | +0.92% | 1.2천 |
|---|
| 2026.06.03 | ₩25,103 | ₩25,532 | ₩23,387 | ₩23,816 | -5.13% | 3천 |
|---|
| 2026.06.02 | ₩26,390 | ₩26,820 | ₩24,889 | ₩25,103 | -4.88% | 3.3천 |
|---|
| 2026.06.01 | ₩25,961 | ₩28,536 | ₩25,961 | ₩27,463 | +5.79% | 8.4천 |
|---|
| 2026.05.29 | ₩25,747 | ₩26,605 | ₩25,318 | ₩25,961 | +0.83% | 756 |
|---|
| 2026.05.28 | ₩25,747 | ₩26,605 | ₩25,747 | ₩25,747 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩24,889 | ₩26,605 | ₩24,889 | ₩25,532 | +2.59% | 1.2천 |
|---|
| 2026.05.26 | ₩25,103 | ₩26,820 | ₩24,889 | ₩25,747 | +2.56% | 4천 |
|---|
| 2026.05.22 | ₩25,532 | ₩26,820 | ₩25,103 | ₩25,103 | -1.68% | 2.3천 |
|---|
| 2026.05.21 | ₩25,961 | ₩26,390 | ₩24,674 | ₩25,318 | -2.48% | 956 |
|---|
| 2026.05.20 | ₩25,318 | ₩26,820 | ₩24,030 | ₩25,961 | +2.54% | 1.7천 |
|---|
| 2026.05.19 | ₩24,889 | ₩26,176 | ₩24,245 | ₩24,674 | -0.86% | 919 |
|---|
| 2026.05.18 | ₩26,176 | ₩26,390 | ₩24,459 | ₩24,459 | -6.56% | 2.2천 |
|---|
| 2026.05.15 | ₩25,747 | ₩27,463 | ₩24,889 | ₩25,747 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩25,318 | ₩26,820 | ₩24,674 | ₩26,176 | +3.39% | 4천 |
|---|
| 2026.05.13 | ₩24,459 | ₩26,176 | ₩23,387 | ₩25,318 | +3.51% | 5.3천 |
|---|
| 2026.05.12 | ₩25,747 | ₩25,747 | ₩23,601 | ₩24,030 | -6.67% | 4.2천 |
|---|
| 2026.05.11 | ₩27,678 | ₩27,678 | ₩26,176 | ₩26,176 | -5.43% | 2.5천 |
|---|
| 2026.05.08 | ₩26,820 | ₩28,107 | ₩26,605 | ₩27,892 | +4.00% | 2.1천 |
|---|
| 2026.05.07 | ₩29,394 | ₩29,394 | ₩25,532 | ₩26,820 | -8.76% | 1.3만 |
|---|
| 2026.05.06 | ₩34,115 | ₩34,115 | ₩29,823 | ₩29,823 | -12.58% | 5.7천 |
|---|
| 2026.05.05 | ₩33,685 | ₩34,544 | ₩32,827 | ₩32,827 | -2.55% | 756 |
|---|
| 2026.05.04 | ₩33,256 | ₩35,187 | ₩32,613 | ₩33,256 | 0.00% | 3천 |
|---|
| 2026.05.01 | ₩31,969 | ₩35,831 | ₩31,754 | ₩33,256 | +4.03% | 3만 |
|---|
| 2026.04.30 | ₩34,329 | ₩34,758 | ₩30,467 | ₩32,184 | -6.25% | 1.4만 |
|---|
| 2026.04.29 | ₩39,264 | ₩41,839 | ₩32,184 | ₩34,544 | -12.02% | 3.9만 |
|---|
| 2026.04.28 | ₩34,758 | ₩40,122 | ₩34,544 | ₩39,693 | +14.20% | 2.6만 |
|---|
| 2026.04.27 | ₩33,042 | ₩35,831 | ₩31,111 | ₩34,973 | +5.84% | 1.5만 |
|---|
| 2026.04.24 | ₩30,467 | ₩33,900 | ₩29,609 | ₩33,256 | +9.15% | 1.4만 |
|---|
| 2026.04.23 | ₩25,747 | ₩36,689 | ₩25,318 | ₩30,253 | +17.50% | 12.4만 |
|---|
| 2026.04.22 | ₩26,820 | ₩27,249 | ₩25,532 | ₩25,961 | -3.20% | 1.2천 |
|---|
| 2026.04.21 | ₩29,180 | ₩30,467 | ₩24,889 | ₩25,318 | -13.24% | 2.9천 |
|---|
| 2026.04.20 | ₩31,540 | ₩34,973 | ₩28,321 | ₩29,394 | -6.80% | 5.1천 |
|---|
| 2026.04.17 | ₩29,823 | ₩31,754 | ₩28,107 | ₩30,253 | +1.44% | 7천 |
|---|
| 2026.04.16 | ₩29,823 | ₩30,682 | ₩28,107 | ₩28,965 | -2.88% | 619 |
|---|
| 2026.04.15 | ₩31,754 | ₩31,754 | ₩28,965 | ₩29,180 | -8.11% | 1.1천 |
|---|
| 2026.04.14 | ₩31,540 | ₩34,329 | ₩31,325 | ₩31,325 | -0.68% | 394 |
|---|
| 2026.04.13 | ₩32,184 | ₩32,398 | ₩31,540 | ₩31,754 | -1.33% | 500 |
|---|
| 2026.04.10 | ₩37,118 | ₩37,118 | ₩29,823 | ₩33,685 | -9.25% | 1.2천 |
|---|
| 2026.04.09 | ₩36,475 | ₩39,478 | ₩34,973 | ₩36,904 | +1.18% | 5.1천 |
|---|
| 2026.04.08 | ₩31,111 | ₩36,475 | ₩29,609 | ₩36,475 | +17.24% | 6.2천 |
|---|
| 2026.04.07 | ₩24,459 | ₩30,896 | ₩24,459 | ₩30,896 | +26.32% | 2.9천 |
|---|
| 2026.04.06 | ₩25,961 | ₩27,034 | ₩21,456 | ₩24,889 | -4.13% | 4.4천 |
|---|
| 2026.04.02 | ₩26,390 | ₩27,678 | ₩23,816 | ₩25,103 | -4.88% | 1.6천 |
|---|
| 2026.04.01 | ₩25,747 | ₩28,107 | ₩24,674 | ₩25,532 | -0.83% | 794 |
|---|
| 2026.03.31 | ₩24,674 | ₩27,892 | ₩24,674 | ₩26,176 | +6.09% | 1.2천 |
|---|
| 2026.03.30 | ₩24,674 | ₩25,318 | ₩24,245 | ₩24,674 | 0.00% | 350 |
|---|
| 2026.03.27 | ₩26,390 | ₩26,390 | ₩25,747 | ₩25,747 | -2.44% | 175 |
|---|
| 2026.03.26 | ₩26,605 | ₩26,820 | ₩25,961 | ₩26,176 | -1.61% | 381 |
|---|
| 2026.03.25 | ₩25,747 | ₩26,820 | ₩25,747 | ₩26,820 | +4.17% | 1천 |
|---|
| 2026.03.24 | ₩26,390 | ₩27,678 | ₩25,532 | ₩26,605 | +0.81% | 1.5천 |
|---|
| 2026.03.23 | ₩27,249 | ₩28,321 | ₩26,605 | ₩26,820 | -1.57% | 363 |
|---|
| 2026.03.20 | ₩25,747 | ₩28,107 | ₩25,318 | ₩26,176 | +1.67% | 413 |
|---|
| 2026.03.19 | ₩34,544 | ₩34,544 | ₩25,318 | ₩25,961 | -24.84% | 2.7천 |
|---|
| 2026.03.18 | ₩28,965 | ₩28,965 | ₩27,892 | ₩27,892 | -3.70% | 594 |
|---|
| 2026.03.17 | ₩29,394 | ₩29,394 | ₩28,536 | ₩29,180 | -0.73% | 719 |
|---|
| 2026.03.16 | ₩29,394 | ₩29,394 | ₩28,751 | ₩29,394 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩29,394 | ₩31,754 | ₩28,751 | ₩29,823 | +1.46% | 206 |
|---|
| 2026.03.12 | ₩29,823 | ₩30,038 | ₩28,536 | ₩28,751 | -3.60% | 1.5천 |
|---|
| 2026.03.11 | ₩31,754 | ₩31,754 | ₩29,823 | ₩30,253 | -4.73% | 313 |
|---|
| 2026.03.10 | ₩28,965 | ₩31,969 | ₩28,965 | ₩30,896 | +6.67% | 319 |
|---|
| 2026.03.09 | ₩29,609 | ₩30,682 | ₩28,965 | ₩30,682 | +3.62% | 500 |
|---|
| 2026.03.06 | ₩30,253 | ₩31,111 | ₩30,253 | ₩31,111 | +2.84% | 113 |
|---|
| 2026.03.05 | ₩32,184 | ₩34,329 | ₩30,038 | ₩31,325 | -2.67% | 538 |
|---|
| 2026.03.04 | ₩29,609 | ₩31,969 | ₩28,965 | ₩31,540 | +6.52% | 588 |
|---|
| 2026.03.03 | ₩28,965 | ₩29,823 | ₩27,892 | ₩29,394 | +1.48% | 469 |
|---|
| 2026.03.02 | ₩30,896 | ₩31,754 | ₩28,751 | ₩29,823 | -3.47% | 1.4천 |
|---|
| 2026.02.27 | ₩31,325 | ₩32,184 | ₩30,896 | ₩31,969 | +2.05% | 413 |
|---|
| 2026.02.26 | ₩32,613 | ₩33,471 | ₩31,540 | ₩32,184 | -1.32% | 894 |
|---|
| 2026.02.25 | ₩33,042 | ₩33,900 | ₩30,896 | ₩32,184 | -2.60% | 1.2천 |
|---|
| 2026.02.24 | ₩33,256 | ₩33,256 | ₩31,969 | ₩32,398 | -2.58% | 288 |
|---|
| 2026.02.23 | ₩34,544 | ₩36,475 | ₩31,969 | ₩33,256 | -3.73% | 494 |
|---|
| 2026.02.20 | ₩33,256 | ₩35,831 | ₩33,256 | ₩34,973 | +5.16% | 363 |
|---|
| 2026.02.19 | ₩34,544 | ₩37,333 | ₩33,256 | ₩34,544 | 0.00% | 831 |
|---|
| 2026.02.18 | ₩32,398 | ₩35,616 | ₩32,398 | ₩34,758 | +7.28% | 738 |
|---|
| 2026.02.17 | ₩33,471 | ₩36,260 | ₩30,467 | ₩31,754 | -5.13% | 719 |
|---|
| 2026.02.13 | ₩31,969 | ₩34,973 | ₩31,325 | ₩33,900 | +6.04% | 775 |
|---|
| 2026.02.12 | ₩33,685 | ₩33,685 | ₩30,253 | ₩31,969 | -5.10% | 1.2천 |
|---|
| 2026.02.11 | ₩36,475 | ₩36,689 | ₩33,256 | ₩34,115 | -6.47% | 1.5천 |
|---|
| 2026.02.10 | ₩36,046 | ₩37,977 | ₩35,616 | ₩36,260 | +0.60% | 1천 |
|---|
| 2026.02.09 | ₩36,475 | ₩36,475 | ₩34,544 | ₩34,973 | -4.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,827 | ₩36,904 | ₩32,827 | ₩36,475 | +11.11% | 3.7천 |
|---|
| 2026.02.05 | ₩32,613 | ₩34,973 | ₩28,107 | ₩30,467 | -6.58% | 4.1천 |
|---|
| 2026.02.04 | ₩39,908 | ₩39,908 | ₩32,827 | ₩35,187 | -11.83% | 4.1천 |
|---|
| 2026.02.03 | ₩44,628 | ₩46,559 | ₩38,835 | ₩41,195 | -7.69% | 7.7천 |
|---|
| 2026.02.02 | ₩43,984 | ₩45,271 | ₩41,839 | ₩43,770 | -0.49% | 600 |
|---|
| 2026.01.30 | ₩45,271 | ₩49,134 | ₩43,126 | ₩43,984 | -2.84% | 1.3천 |
|---|
| 2026.01.29 | ₩47,846 | ₩49,134 | ₩45,915 | ₩46,773 | -2.24% | 1.1천 |
|---|
| 2026.01.28 | ₩47,632 | ₩48,275 | ₩45,486 | ₩47,632 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩44,842 | ₩47,632 | ₩44,413 | ₩47,417 | +5.74% | 1.1천 |
|---|
| 2026.01.26 | ₩47,202 | ₩47,202 | ₩44,413 | ₩45,057 | -4.55% | 1.2천 |
|---|
| 2026.01.23 | ₩49,134 | ₩53,639 | ₩46,559 | ₩47,632 | -3.06% | 1천 |
|---|
| 2026.01.22 | ₩45,057 | ₩50,206 | ₩43,984 | ₩48,919 | +8.57% | 3.4천 |
|---|
| 2026.01.21 | ₩55,999 | ₩57,501 | ₩42,053 | ₩44,842 | -19.92% | 1.5만 |
|---|
| 2026.01.20 | ₩52,352 | ₩58,145 | ₩48,704 | ₩51,065 | -2.46% | 4.5천 |
|---|
| 2026.01.16 | ₩60,934 | ₩60,934 | ₩57,501 | ₩57,501 | -5.63% | 1.1천 |
|---|
| 2026.01.15 | ₩58,359 | ₩65,225 | ₩53,210 | ₩60,934 | +4.41% | 1.9천 |
|---|
| 2026.01.14 | ₩53,210 | ₩60,076 | ₩48,061 | ₩59,218 | +11.29% | 3.2천 |
|---|
| 2026.01.13 | ₩66,083 | ₩66,083 | ₩54,927 | ₩57,501 | -12.99% | 1.6천 |
|---|
| 2026.01.12 | ₩64,367 | ₩69,516 | ₩63,509 | ₩65,225 | +1.33% | 589 |
|---|
| 2026.01.09 | ₩64,367 | ₩69,516 | ₩64,367 | ₩64,367 | 0.00% | 573 |
|---|
| 2026.01.08 | ₩72,091 | ₩72,091 | ₩62,651 | ₩64,367 | -10.71% | 1.6천 |
|---|
| 2026.01.07 | ₩70,375 | ₩74,666 | ₩70,375 | ₩70,375 | 0.00% | 339 |
|---|
| 2026.01.06 | ₩71,233 | ₩77,240 | ₩67,800 | ₩70,375 | -1.20% | 852 |
|---|
| 2026.01.05 | ₩68,658 | ₩72,091 | ₩66,942 | ₩71,233 | +3.75% | 1천 |
|---|
| 2026.01.02 | ₩68,658 | ₩69,516 | ₩62,651 | ₩64,367 | -6.25% | 869 |
|---|
| 2025.12.31 | ₩68,658 | ₩69,516 | ₩66,083 | ₩66,083 | -3.75% | 591 |
|---|
| 2025.12.30 | ₩70,375 | ₩72,091 | ₩66,942 | ₩69,516 | -1.22% | 991 |
|---|
| 2025.12.29 | ₩78,099 | ₩78,099 | ₩72,091 | ₩72,949 | -6.59% | 614 |
|---|
| 2025.12.26 | ₩77,240 | ₩82,390 | ₩77,240 | ₩79,815 | +3.33% | 139 |
|---|
| 2025.12.24 | ₩79,815 | ₩82,390 | ₩77,240 | ₩80,673 | +1.08% | 52 |
|---|
| 2025.12.23 | ₩84,106 | ₩84,106 | ₩79,815 | ₩82,390 | -2.04% | 159 |
|---|
| 2025.12.22 | ₩84,106 | ₩84,964 | ₩81,532 | ₩84,106 | 0.00% | 223 |
|---|
| 2025.12.19 | ₩79,815 | ₩85,823 | ₩77,240 | ₩80,673 | +1.08% | 236 |
|---|
| 2025.12.18 | ₩80,673 | ₩84,106 | ₩75,524 | ₩82,390 | +2.13% | 664 |
|---|
| 2025.12.17 | ₩84,964 | ₩88,397 | ₩78,957 | ₩80,673 | -5.05% | 3.4천 |
|---|
| 2025.12.16 | ₩87,539 | ₩91,830 | ₩83,248 | ₩83,248 | -4.90% | 559 |
|---|
| 2025.12.15 | ₩93,547 | ₩93,547 | ₩81,532 | ₩89,256 | -4.59% | 748 |
|---|
| 2025.12.12 | ₩99,554 | ₩99,554 | ₩92,689 | ₩92,689 | -6.90% | 281 |
|---|
| 2025.12.11 | ₩101,271 | ₩101,271 | ₩96,121 | ₩96,980 | -4.24% | 405 |
|---|
| 2025.12.10 | ₩97,838 | ₩102,129 | ₩96,980 | ₩99,554 | +1.75% | 291 |
|---|
| 2025.12.09 | ₩100,413 | ₩102,987 | ₩96,121 | ₩96,980 | -3.42% | 975 |
|---|
| 2025.12.08 | ₩102,987 | ₩107,278 | ₩94,405 | ₩100,413 | -2.50% | 1.3천 |
|---|
| 2025.12.05 | ₩107,278 | ₩113,286 | ₩98,696 | ₩104,704 | -2.40% | 725 |
|---|
| 2025.12.04 | ₩102,987 | ₩111,570 | ₩99,554 | ₩109,853 | +6.67% | 736 |
|---|
| 2025.12.03 | ₩108,137 | ₩108,137 | ₩96,980 | ₩103,845 | -3.97% | 784 |
|---|
| 2025.12.02 | ₩96,121 | ₩102,129 | ₩92,689 | ₩102,129 | +6.25% | 981 |
|---|
| 2025.12.01 | ₩101,271 | ₩101,271 | ₩93,547 | ₩94,405 | -6.78% | 423 |
|---|
| 2025.11.28 | ₩111,570 | ₩111,570 | ₩100,413 | ₩101,271 | -9.23% | 364 |
|---|
| 2025.11.26 | ₩102,129 | ₩109,853 | ₩98,696 | ₩105,562 | +3.36% | 691 |
|---|
| 2025.11.25 | ₩99,554 | ₩104,704 | ₩96,121 | ₩101,271 | +1.72% | 500 |
|---|
| 2025.11.24 | ₩92,689 | ₩98,696 | ₩90,972 | ₩98,696 | +6.48% | 494 |
|---|
| 2025.11.21 | ₩91,830 | ₩95,263 | ₩89,256 | ₩91,830 | 0.00% | 322 |
|---|
| 2025.11.20 | ₩90,972 | ₩102,987 | ₩89,256 | ₩90,114 | -0.94% | 678 |
|---|
| 2025.11.19 | ₩97,838 | ₩97,838 | ₩90,114 | ₩93,547 | -4.39% | 342 |
|---|
| 2025.11.18 | ₩91,830 | ₩100,413 | ₩89,256 | ₩96,121 | +4.67% | 597 |
|---|
| 2025.11.17 | ₩114,144 | ₩114,144 | ₩89,256 | ₩92,689 | -18.80% | 3.8천 |
|---|
| 2025.11.14 | ₩112,428 | ₩117,577 | ₩108,137 | ₩115,861 | +3.05% | 1.9만 |
|---|
| 2025.11.13 | ₩121,868 | ₩121,868 | ₩114,144 | ₩118,435 | -2.82% | 142 |
|---|
| 2025.11.12 | ₩122,726 | ₩127,876 | ₩120,152 | ₩126,159 | +2.80% | 159 |
|---|
| 2025.11.11 | ₩125,301 | ₩129,592 | ₩124,443 | ₩127,876 | +2.05% | 94 |
|---|
| 2025.11.10 | ₩120,152 | ₩130,451 | ₩118,435 | ₩127,876 | +6.43% | 428 |
|---|
| 2025.11.07 | ₩115,002 | ₩120,152 | ₩111,570 | ₩120,152 | +4.48% | 383 |
|---|
| 2025.11.06 | ₩123,585 | ₩123,585 | ₩107,278 | ₩117,577 | -4.86% | 2천 |
|---|
| 2025.11.05 | ₩121,868 | ₩124,443 | ₩115,861 | ₩118,435 | -2.82% | 2.6천 |
|---|
| 2025.11.04 | ₩145,040 | ₩150,190 | ₩113,286 | ₩120,152 | -17.16% | 2.3천 |
|---|
| 2025.11.03 | ₩159,630 | ₩163,921 | ₩145,899 | ₩148,473 | -6.99% | 523 |
|---|
| 2025.10.31 | ₩170,787 | ₩170,787 | ₩150,190 | ₩156,197 | -8.54% | 2.3천 |
|---|
| 2025.10.30 | ₩178,511 | ₩178,511 | ₩163,063 | ₩169,071 | -5.29% | 669 |
|---|
| 2025.10.29 | ₩181,944 | ₩181,944 | ₩175,078 | ₩176,795 | -2.83% | 723 |
|---|
| 2025.10.28 | ₩179,369 | ₩190,526 | ₩177,653 | ₩183,661 | +2.39% | 322 |
|---|
| 2025.10.27 | ₩181,944 | ₩185,377 | ₩175,937 | ₩184,519 | +1.42% | 423 |
|---|
| 2025.10.24 | ₩176,795 | ₩184,519 | ₩173,362 | ₩181,944 | +2.91% | 475 |
|---|
| 2025.10.23 | ₩174,220 | ₩178,511 | ₩170,787 | ₩173,362 | -0.49% | 895 |
|---|
| 2025.10.22 | ₩178,511 | ₩185,377 | ₩174,220 | ₩177,653 | -0.48% | 689 |
|---|
| 2025.10.21 | ₩188,810 | ₩192,243 | ₩177,653 | ₩181,944 | -3.64% | 794 |
|---|
| 2025.10.20 | ₩176,795 | ₩191,385 | ₩176,795 | ₩189,668 | +7.28% | 1.2천 |
|---|
| 2025.10.17 | ₩175,937 | ₩185,377 | ₩172,504 | ₩176,795 | +0.49% | 539 |
|---|
| 2025.10.16 | ₩188,810 | ₩203,400 | ₩180,228 | ₩181,944 | -3.64% | 1.2천 |
|---|
| 2025.10.15 | ₩188,810 | ₩191,385 | ₩185,377 | ₩189,668 | +0.45% | 1.4천 |
|---|
| 2025.10.14 | ₩179,369 | ₩190,526 | ₩176,795 | ₩189,668 | +5.74% | 722 |
|---|
| 2025.10.13 | ₩180,228 | ₩192,243 | ₩171,645 | ₩181,944 | +0.95% | 925 |
|---|
| 2025.10.10 | ₩192,243 | ₩196,534 | ₩175,937 | ₩179,369 | -6.70% | 1.8천 |
|---|