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 | ₩4,426 | ₩4,520 | ₩4,238 | ₩4,292 | -3.03% | 4.3만 |
| 2026.10.08 | ₩4,252 | ₩4,775 | ₩4,252 | ₩4,520 | +6.31% | 5만 |
| 2026.10.07 | ₩4,466 | ₩4,466 | ₩4,024 | ₩4,319 | -3.30% | 4.7만 |
| 2026.10.06 | ₩4,681 | ₩4,896 | ₩4,319 | ₩4,560 | -2.58% | 7만 |
| 2026.10.05 | ₩4,507 | ₩4,829 | ₩4,466 | ₩4,654 | +3.27% | 4.7만 |
| 2026.10.02 | ₩4,413 | ₩4,587 | ₩4,144 | ₩4,574 | +3.65% | 14.2만 |
| 2026.10.01 | ₩4,560 | ₩4,641 | ₩4,292 | ₩4,507 | -1.18% | 8.8만 |
| 2026.09.30 | ₩5,043 | ₩5,164 | ₩4,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,560 |
| -9.57% |
| 10.2만 |
| 2026.09.29 | ₩5,513 | ₩5,606 | ₩5,057 | ₩5,057 | -8.27% | 10.4만 |
|---|
| 2026.09.28 | ₩5,727 | ₩6,036 | ₩5,271 | ₩5,620 | -1.87% | 18.9만 |
|---|
| 2026.09.25 | ₩5,834 | ₩6,143 | ₩5,727 | ₩5,875 | +0.69% | 20.8만 |
|---|
| 2026.09.24 | ₩5,647 | ₩6,304 | ₩5,647 | ₩5,928 | +4.99% | 38.3만 |
|---|
| 2026.09.23 | ₩5,218 | ₩8,222 | ₩5,083 | ₩5,955 | +14.14% | 621.5만 |
|---|
| 2026.09.22 | ₩5,741 | ₩5,955 | ₩5,003 | ₩5,392 | -6.07% | 32.7만 |
|---|
| 2026.09.21 | ₩7,390 | ₩7,900 | ₩5,955 | ₩6,049 | -18.15% | 48.7만 |
|---|
| 2026.09.18 | ₩7,578 | ₩8,155 | ₩6,934 | ₩7,377 | -2.65% | 120.7만 |
|---|
| 2026.09.17 | ₩8,651 | ₩9,738 | ₩8,222 | ₩8,396 | -2.95% | 147.9만 |
|---|
| 2026.09.16 | ₩9,389 | ₩13,064 | ₩8,624 | ₩9,389 | 0.00% | 1786.5만 |
|---|
| 2026.09.15 | ₩8,504 | ₩8,973 | ₩6,492 | ₩7,699 | -9.46% | 893.2만 |
|---|
| 2026.09.14 | ₩4,426 | ₩12,715 | ₩4,359 | ₩10,784 | +143.64% | 1.3억 |
|---|
| 2026.09.11 | ₩3,782 | ₩4,560 | ₩3,568 | ₩3,863 | +2.13% | 5328.1만 |
|---|
| 2026.09.10 | ₩2,991 | ₩3,192 | ₩2,428 | ₩2,750 | -8.07% | 1480.7만 |
|---|
| 2026.09.09 | ₩1,703 | ₩4,761 | ₩1,677 | ₩2,803 | +64.57% | 7920.2만 |
|---|
| 2026.09.08 | ₩2,186 | ₩2,186 | ₩1,636 | ₩1,757 | -19.63% | 34.4만 |
|---|
| 2026.09.04 | ₩2,200 | ₩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 | ₩2,428 | ₩2,468 | ₩2,092 | ₩2,347 | -3.31% | 29.6만 |
|---|
| 2026.09.01 | ₩2,468 | ₩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 | ₩3,219 | ₩3,273 | ₩2,951 | ₩2,951 | -8.33% | 1458.6만 |
|---|
| 2026.08.27 | ₩3,273 | ₩3,380 | ₩2,951 | ₩3,112 | -4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩3,702 | ₩3,756 | ₩3,541 | ₩3,648 | -1.45% | 2.9만 |
|---|
| 2026.08.25 | ₩3,380 | ₩3,648 | ₩3,219 | ₩3,648 | +7.94% | 2.8만 |
|---|
| 2026.08.24 | ₩3,595 | ₩3,648 | ₩3,165 | ₩3,380 | -5.97% | 3.5만 |
|---|
| 2026.08.21 | ₩3,702 | ₩3,970 | ₩3,541 | ₩3,541 | -4.35% | 5.3만 |
|---|
| 2026.08.20 | ₩4,131 | ₩4,131 | ₩3,541 | ₩3,702 | -10.39% | 14.8만 |
|---|
| 2026.08.19 | ₩4,185 | ₩4,882 | ₩4,185 | ₩4,614 | +10.26% | 59.5만 |
|---|
| 2026.08.18 | ₩4,560 | ₩4,560 | ₩4,292 | ₩4,346 | -4.71% | 8.5천 |
|---|
| 2026.08.17 | ₩4,292 | ₩4,882 | ₩4,292 | ₩4,560 | +6.25% | 4만 |
|---|
| 2026.08.14 | ₩4,399 | ₩4,668 | ₩4,292 | ₩4,453 | +1.22% | 1.7만 |
|---|
| 2026.08.13 | ₩4,346 | ₩4,453 | ₩4,292 | ₩4,346 | 0.00% | 3.9천 |
|---|
| 2026.08.12 | ₩4,507 | ₩4,668 | ₩4,292 | ₩4,346 | -3.57% | 1.2만 |
|---|
| 2026.08.11 | ₩4,346 | ₩4,560 | ₩4,185 | ₩4,507 | +3.70% | 1.2만 |
|---|
| 2026.08.10 | ₩4,185 | ₩4,614 | ₩4,077 | ₩4,346 | +3.85% | 1.2만 |
|---|
| 2026.08.07 | ₩4,507 | ₩4,721 | ₩4,077 | ₩4,238 | -5.95% | 4.1만 |
|---|
| 2026.08.06 | ₩4,453 | ₩4,829 | ₩4,453 | ₩4,507 | +1.20% | 2만 |
|---|
| 2026.08.05 | ₩5,097 | ₩5,097 | ₩4,292 | ₩4,507 | -11.58% | 2.4만 |
|---|
| 2026.08.04 | ₩5,097 | ₩5,204 | ₩4,882 | ₩4,989 | -2.11% | 2.1만 |
|---|
| 2026.08.03 | ₩4,721 | ₩5,204 | ₩4,721 | ₩4,936 | +4.55% | 3.6만 |
|---|
| 2026.07.31 | ₩4,829 | ₩5,741 | ₩4,829 | ₩5,472 | +13.33% | 33.7만 |
|---|
| 2026.07.30 | ₩4,936 | ₩4,989 | ₩4,560 | ₩4,936 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩5,150 | ₩5,150 | ₩4,507 | ₩4,989 | -3.12% | 3.4만 |
|---|
| 2026.07.28 | ₩5,848 | ₩5,848 | ₩5,097 | ₩5,258 | -10.09% | 4만 |
|---|
| 2026.07.27 | ₩6,277 | ₩6,384 | ₩5,794 | ₩5,955 | -5.13% | 4만 |
|---|
| 2026.07.24 | ₩6,760 | ₩6,814 | ₩6,331 | ₩6,331 | -6.35% | 4.9만 |
|---|
| 2026.07.23 | ₩7,404 | ₩7,404 | ₩6,009 | ₩6,760 | -8.70% | 8.3만 |
|---|
| 2026.07.22 | ₩7,672 | ₩8,423 | ₩7,511 | ₩7,994 | +4.20% | 5.2만 |
|---|
| 2026.07.21 | ₩7,457 | ₩8,209 | ₩7,296 | ₩7,672 | +2.88% | 4.8만 |
|---|
| 2026.07.20 | ₩7,511 | ₩7,618 | ₩7,082 | ₩7,296 | -2.86% | 1만 |
|---|
| 2026.07.17 | ₩7,565 | ₩7,726 | ₩7,082 | ₩7,350 | -2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩8,262 | ₩8,369 | ₩7,565 | ₩7,726 | -6.49% | 2.9만 |
|---|
| 2026.07.15 | ₩9,067 | ₩9,335 | ₩8,155 | ₩8,316 | -8.28% | 3.3만 |
|---|
| 2026.07.14 | ₩9,442 | ₩10,033 | ₩8,101 | ₩8,799 | -6.82% | 7.6만 |
|---|
| 2026.07.13 | ₩11,052 | ₩11,052 | ₩9,711 | ₩9,818 | -11.17% | 5.1만 |
|---|
| 2026.07.10 | ₩10,730 | ₩11,159 | ₩10,515 | ₩10,730 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩10,730 | ₩10,730 | ₩10,086 | ₩10,301 | -4.00% | 1.7만 |
|---|
| 2026.07.08 | ₩12,876 | ₩13,091 | ₩9,657 | ₩11,374 | -11.67% | 2.4만 |
|---|
| 2026.07.07 | ₩13,520 | ₩13,520 | ₩12,018 | ₩12,447 | -7.94% | 4.7천 |
|---|
| 2026.07.06 | ₩13,091 | ₩13,949 | ₩12,232 | ₩13,520 | +3.28% | 6.1천 |
|---|
| 2026.07.02 | ₩13,949 | ₩14,808 | ₩12,876 | ₩13,091 | -6.15% | 2.6만 |
|---|
| 2026.07.01 | ₩15,237 | ₩15,451 | ₩14,164 | ₩14,164 | -7.04% | 3.2천 |
|---|
| 2026.06.30 | ₩15,881 | ₩17,383 | ₩14,164 | ₩14,164 | -10.81% | 6.2천 |
|---|
| 2026.06.29 | ₩14,164 | ₩16,739 | ₩13,949 | ₩15,881 | +12.12% | 7천 |
|---|
| 2026.06.26 | ₩14,378 | ₩14,593 | ₩13,949 | ₩13,949 | -2.99% | 1.6천 |
|---|
| 2026.06.25 | ₩14,593 | ₩14,593 | ₩13,520 | ₩14,164 | -2.94% | 4.7천 |
|---|
| 2026.06.24 | ₩14,164 | ₩15,451 | ₩13,520 | ₩14,593 | +3.03% | 8.9천 |
|---|
| 2026.06.23 | ₩15,022 | ₩15,022 | ₩14,164 | ₩14,164 | -5.71% | 3.2천 |
|---|
| 2026.06.22 | ₩14,808 | ₩15,451 | ₩14,808 | ₩15,022 | +1.45% | 3.3천 |
|---|
| 2026.06.18 | ₩15,881 | ₩15,881 | ₩15,237 | ₩15,451 | -2.70% | 2.7천 |
|---|
| 2026.06.17 | ₩10,515 | ₩16,310 | ₩10,515 | ₩15,881 | +51.02% | 4.2만 |
|---|
| 2026.06.16 | ₩18,241 | ₩18,241 | ₩16,524 | ₩16,954 | -7.06% | 1.4만 |
|---|
| 2026.06.15 | ₩18,670 | ₩18,885 | ₩16,739 | ₩17,383 | -6.90% | 1.1만 |
|---|
| 2026.06.12 | ₩19,743 | ₩20,387 | ₩17,597 | ₩18,027 | -8.70% | 1.4만 |
|---|
| 2026.06.11 | ₩19,743 | ₩22,962 | ₩18,885 | ₩19,743 | 0.00% | 11.4만 |
|---|
| 2026.06.10 | ₩19,958 | ₩24,465 | ₩19,958 | ₩22,962 | +15.05% | 4.5만 |
|---|
| 2026.06.09 | ₩20,602 | ₩21,460 | ₩19,314 | ₩19,743 | -4.17% | 9.1천 |
|---|
| 2026.06.08 | ₩22,748 | ₩22,962 | ₩21,246 | ₩21,246 | -6.60% | 5.3천 |
|---|
| 2026.06.05 | ₩23,821 | ₩24,250 | ₩22,962 | ₩22,962 | -3.60% | 1.2천 |
|---|
| 2026.06.04 | ₩23,392 | ₩24,465 | ₩23,392 | ₩23,606 | +0.92% | 1.2천 |
|---|
| 2026.06.03 | ₩25,108 | ₩25,538 | ₩23,392 | ₩23,821 | -5.13% | 3천 |
|---|
| 2026.06.02 | ₩26,396 | ₩26,825 | ₩24,894 | ₩25,108 | -4.88% | 3.3천 |
|---|
| 2026.06.01 | ₩25,967 | ₩28,542 | ₩25,967 | ₩27,469 | +5.79% | 8.4천 |
|---|
| 2026.05.29 | ₩25,752 | ₩26,611 | ₩25,323 | ₩25,967 | +0.83% | 756 |
|---|
| 2026.05.28 | ₩25,752 | ₩26,611 | ₩25,752 | ₩25,752 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩24,894 | ₩26,611 | ₩24,894 | ₩25,538 | +2.59% | 1.2천 |
|---|
| 2026.05.26 | ₩25,108 | ₩26,825 | ₩24,894 | ₩25,752 | +2.56% | 4천 |
|---|
| 2026.05.22 | ₩25,538 | ₩26,825 | ₩25,108 | ₩25,108 | -1.68% | 2.3천 |
|---|
| 2026.05.21 | ₩25,967 | ₩26,396 | ₩24,679 | ₩25,323 | -2.48% | 956 |
|---|
| 2026.05.20 | ₩25,323 | ₩26,825 | ₩24,035 | ₩25,967 | +2.54% | 1.7천 |
|---|
| 2026.05.19 | ₩24,894 | ₩26,181 | ₩24,250 | ₩24,679 | -0.86% | 919 |
|---|
| 2026.05.18 | ₩26,181 | ₩26,396 | ₩24,465 | ₩24,465 | -6.56% | 2.2천 |
|---|
| 2026.05.15 | ₩25,752 | ₩27,469 | ₩24,894 | ₩25,752 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩25,323 | ₩26,825 | ₩24,679 | ₩26,181 | +3.39% | 4천 |
|---|
| 2026.05.13 | ₩24,465 | ₩26,181 | ₩23,392 | ₩25,323 | +3.51% | 5.3천 |
|---|
| 2026.05.12 | ₩25,752 | ₩25,752 | ₩23,606 | ₩24,035 | -6.67% | 4.2천 |
|---|
| 2026.05.11 | ₩27,684 | ₩27,684 | ₩26,181 | ₩26,181 | -5.43% | 2.5천 |
|---|
| 2026.05.08 | ₩26,825 | ₩28,113 | ₩26,611 | ₩27,898 | +4.00% | 2.1천 |
|---|
| 2026.05.07 | ₩29,400 | ₩29,400 | ₩25,538 | ₩26,825 | -8.76% | 1.3만 |
|---|
| 2026.05.06 | ₩34,122 | ₩34,122 | ₩29,830 | ₩29,830 | -12.58% | 5.7천 |
|---|
| 2026.05.05 | ₩33,692 | ₩34,551 | ₩32,834 | ₩32,834 | -2.55% | 756 |
|---|
| 2026.05.04 | ₩33,263 | ₩35,195 | ₩32,619 | ₩33,263 | 0.00% | 3천 |
|---|
| 2026.05.01 | ₩31,976 | ₩35,838 | ₩31,761 | ₩33,263 | +4.03% | 3만 |
|---|
| 2026.04.30 | ₩34,336 | ₩34,765 | ₩30,473 | ₩32,190 | -6.25% | 1.4만 |
|---|
| 2026.04.29 | ₩39,272 | ₩41,847 | ₩32,190 | ₩34,551 | -12.02% | 3.9만 |
|---|
| 2026.04.28 | ₩34,765 | ₩40,130 | ₩34,551 | ₩39,701 | +14.20% | 2.6만 |
|---|
| 2026.04.27 | ₩33,049 | ₩35,838 | ₩31,117 | ₩34,980 | +5.84% | 1.5만 |
|---|
| 2026.04.24 | ₩30,473 | ₩33,907 | ₩29,615 | ₩33,263 | +9.15% | 1.4만 |
|---|
| 2026.04.23 | ₩25,752 | ₩36,697 | ₩25,323 | ₩30,259 | +17.50% | 12.4만 |
|---|
| 2026.04.22 | ₩26,825 | ₩27,254 | ₩25,538 | ₩25,967 | -3.20% | 1.2천 |
|---|
| 2026.04.21 | ₩29,186 | ₩30,473 | ₩24,894 | ₩25,323 | -13.24% | 2.9천 |
|---|
| 2026.04.20 | ₩31,546 | ₩34,980 | ₩28,327 | ₩29,400 | -6.80% | 5.1천 |
|---|
| 2026.04.17 | ₩29,830 | ₩31,761 | ₩28,113 | ₩30,259 | +1.44% | 7천 |
|---|
| 2026.04.16 | ₩29,830 | ₩30,688 | ₩28,113 | ₩28,971 | -2.88% | 619 |
|---|
| 2026.04.15 | ₩31,761 | ₩31,761 | ₩28,971 | ₩29,186 | -8.11% | 1.1천 |
|---|
| 2026.04.14 | ₩31,546 | ₩34,336 | ₩31,332 | ₩31,332 | -0.68% | 394 |
|---|
| 2026.04.13 | ₩32,190 | ₩32,405 | ₩31,546 | ₩31,761 | -1.33% | 500 |
|---|
| 2026.04.10 | ₩37,126 | ₩37,126 | ₩29,830 | ₩33,692 | -9.25% | 1.2천 |
|---|
| 2026.04.09 | ₩36,482 | ₩39,487 | ₩34,980 | ₩36,911 | +1.18% | 5.1천 |
|---|
| 2026.04.08 | ₩31,117 | ₩36,482 | ₩29,615 | ₩36,482 | +17.24% | 6.2천 |
|---|
| 2026.04.07 | ₩24,465 | ₩30,903 | ₩24,465 | ₩30,903 | +26.32% | 2.9천 |
|---|
| 2026.04.06 | ₩25,967 | ₩27,040 | ₩21,460 | ₩24,894 | -4.13% | 4.4천 |
|---|
| 2026.04.02 | ₩26,396 | ₩27,684 | ₩23,821 | ₩25,108 | -4.88% | 1.6천 |
|---|
| 2026.04.01 | ₩25,752 | ₩28,113 | ₩24,679 | ₩25,538 | -0.83% | 794 |
|---|
| 2026.03.31 | ₩24,679 | ₩27,898 | ₩24,679 | ₩26,181 | +6.09% | 1.2천 |
|---|
| 2026.03.30 | ₩24,679 | ₩25,323 | ₩24,250 | ₩24,679 | 0.00% | 350 |
|---|
| 2026.03.27 | ₩26,396 | ₩26,396 | ₩25,752 | ₩25,752 | -2.44% | 175 |
|---|
| 2026.03.26 | ₩26,611 | ₩26,825 | ₩25,967 | ₩26,181 | -1.61% | 381 |
|---|
| 2026.03.25 | ₩25,752 | ₩26,825 | ₩25,752 | ₩26,825 | +4.17% | 1천 |
|---|
| 2026.03.24 | ₩26,396 | ₩27,684 | ₩25,538 | ₩26,611 | +0.81% | 1.5천 |
|---|
| 2026.03.23 | ₩27,254 | ₩28,327 | ₩26,611 | ₩26,825 | -1.57% | 363 |
|---|
| 2026.03.20 | ₩25,752 | ₩28,113 | ₩25,323 | ₩26,181 | +1.67% | 413 |
|---|
| 2026.03.19 | ₩34,551 | ₩34,551 | ₩25,323 | ₩25,967 | -24.84% | 2.7천 |
|---|
| 2026.03.18 | ₩28,971 | ₩28,971 | ₩27,898 | ₩27,898 | -3.70% | 594 |
|---|
| 2026.03.17 | ₩29,400 | ₩29,400 | ₩28,542 | ₩29,186 | -0.73% | 719 |
|---|
| 2026.03.16 | ₩29,400 | ₩29,400 | ₩28,757 | ₩29,400 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩29,400 | ₩31,761 | ₩28,757 | ₩29,830 | +1.46% | 206 |
|---|
| 2026.03.12 | ₩29,830 | ₩30,044 | ₩28,542 | ₩28,757 | -3.60% | 1.5천 |
|---|
| 2026.03.11 | ₩31,761 | ₩31,761 | ₩29,830 | ₩30,259 | -4.73% | 313 |
|---|
| 2026.03.10 | ₩28,971 | ₩31,976 | ₩28,971 | ₩30,903 | +6.67% | 319 |
|---|
| 2026.03.09 | ₩29,615 | ₩30,688 | ₩28,971 | ₩30,688 | +3.62% | 500 |
|---|
| 2026.03.06 | ₩30,259 | ₩31,117 | ₩30,259 | ₩31,117 | +2.84% | 113 |
|---|
| 2026.03.05 | ₩32,190 | ₩34,336 | ₩30,044 | ₩31,332 | -2.67% | 538 |
|---|
| 2026.03.04 | ₩29,615 | ₩31,976 | ₩28,971 | ₩31,546 | +6.52% | 588 |
|---|
| 2026.03.03 | ₩28,971 | ₩29,830 | ₩27,898 | ₩29,400 | +1.48% | 469 |
|---|
| 2026.03.02 | ₩30,903 | ₩31,761 | ₩28,757 | ₩29,830 | -3.47% | 1.4천 |
|---|
| 2026.02.27 | ₩31,332 | ₩32,190 | ₩30,903 | ₩31,976 | +2.05% | 413 |
|---|
| 2026.02.26 | ₩32,619 | ₩33,478 | ₩31,546 | ₩32,190 | -1.32% | 894 |
|---|
| 2026.02.25 | ₩33,049 | ₩33,907 | ₩30,903 | ₩32,190 | -2.60% | 1.2천 |
|---|
| 2026.02.24 | ₩33,263 | ₩33,263 | ₩31,976 | ₩32,405 | -2.58% | 288 |
|---|
| 2026.02.23 | ₩34,551 | ₩36,482 | ₩31,976 | ₩33,263 | -3.73% | 494 |
|---|
| 2026.02.20 | ₩33,263 | ₩35,838 | ₩33,263 | ₩34,980 | +5.16% | 363 |
|---|
| 2026.02.19 | ₩34,551 | ₩37,341 | ₩33,263 | ₩34,551 | 0.00% | 831 |
|---|
| 2026.02.18 | ₩32,405 | ₩35,624 | ₩32,405 | ₩34,765 | +7.28% | 738 |
|---|
| 2026.02.17 | ₩33,478 | ₩36,268 | ₩30,473 | ₩31,761 | -5.13% | 719 |
|---|
| 2026.02.13 | ₩31,976 | ₩34,980 | ₩31,332 | ₩33,907 | +6.04% | 775 |
|---|
| 2026.02.12 | ₩33,692 | ₩33,692 | ₩30,259 | ₩31,976 | -5.10% | 1.2천 |
|---|
| 2026.02.11 | ₩36,482 | ₩36,697 | ₩33,263 | ₩34,122 | -6.47% | 1.5천 |
|---|
| 2026.02.10 | ₩36,053 | ₩37,984 | ₩35,624 | ₩36,268 | +0.60% | 1천 |
|---|
| 2026.02.09 | ₩36,482 | ₩36,482 | ₩34,551 | ₩34,980 | -4.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,834 | ₩36,911 | ₩32,834 | ₩36,482 | +11.11% | 3.7천 |
|---|
| 2026.02.05 | ₩32,619 | ₩34,980 | ₩28,113 | ₩30,473 | -6.58% | 4.1천 |
|---|
| 2026.02.04 | ₩39,916 | ₩39,916 | ₩32,834 | ₩35,195 | -11.83% | 4.1천 |
|---|
| 2026.02.03 | ₩44,637 | ₩46,569 | ₩38,843 | ₩41,204 | -7.69% | 7.7천 |
|---|
| 2026.02.02 | ₩43,993 | ₩45,281 | ₩41,847 | ₩43,779 | -0.49% | 600 |
|---|
| 2026.01.30 | ₩45,281 | ₩49,144 | ₩43,135 | ₩43,993 | -2.84% | 1.3천 |
|---|
| 2026.01.29 | ₩47,856 | ₩49,144 | ₩45,925 | ₩46,783 | -2.24% | 1.1천 |
|---|
| 2026.01.28 | ₩47,642 | ₩48,285 | ₩45,496 | ₩47,642 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩44,852 | ₩47,642 | ₩44,423 | ₩47,427 | +5.74% | 1.1천 |
|---|
| 2026.01.26 | ₩47,212 | ₩47,212 | ₩44,423 | ₩45,066 | -4.55% | 1.2천 |
|---|
| 2026.01.23 | ₩49,144 | ₩53,650 | ₩46,569 | ₩47,642 | -3.06% | 1천 |
|---|
| 2026.01.22 | ₩45,066 | ₩50,217 | ₩43,993 | ₩48,929 | +8.57% | 3.4천 |
|---|
| 2026.01.21 | ₩56,011 | ₩57,513 | ₩42,062 | ₩44,852 | -19.92% | 1.5만 |
|---|
| 2026.01.20 | ₩52,363 | ₩58,157 | ₩48,715 | ₩51,075 | -2.46% | 4.5천 |
|---|
| 2026.01.16 | ₩60,947 | ₩60,947 | ₩57,513 | ₩57,513 | -5.63% | 1.1천 |
|---|
| 2026.01.15 | ₩58,372 | ₩65,239 | ₩53,221 | ₩60,947 | +4.41% | 1.9천 |
|---|
| 2026.01.14 | ₩53,221 | ₩60,088 | ₩48,071 | ₩59,230 | +11.29% | 3.2천 |
|---|
| 2026.01.13 | ₩66,097 | ₩66,097 | ₩54,938 | ₩57,513 | -12.99% | 1.6천 |
|---|
| 2026.01.12 | ₩64,380 | ₩69,531 | ₩63,522 | ₩65,239 | +1.33% | 589 |
|---|
| 2026.01.09 | ₩64,380 | ₩69,531 | ₩64,380 | ₩64,380 | 0.00% | 573 |
|---|
| 2026.01.08 | ₩72,106 | ₩72,106 | ₩62,664 | ₩64,380 | -10.71% | 1.6천 |
|---|
| 2026.01.07 | ₩70,389 | ₩74,681 | ₩70,389 | ₩70,389 | 0.00% | 339 |
|---|
| 2026.01.06 | ₩71,248 | ₩77,257 | ₩67,814 | ₩70,389 | -1.20% | 852 |
|---|
| 2026.01.05 | ₩68,673 | ₩72,106 | ₩66,956 | ₩71,248 | +3.75% | 1천 |
|---|
| 2026.01.02 | ₩68,673 | ₩69,531 | ₩62,664 | ₩64,380 | -6.25% | 869 |
|---|
| 2025.12.31 | ₩68,673 | ₩69,531 | ₩66,097 | ₩66,097 | -3.75% | 591 |
|---|
| 2025.12.30 | ₩70,389 | ₩72,106 | ₩66,956 | ₩69,531 | -1.22% | 991 |
|---|
| 2025.12.29 | ₩78,115 | ₩78,115 | ₩72,106 | ₩72,965 | -6.59% | 614 |
|---|
| 2025.12.26 | ₩77,257 | ₩82,407 | ₩77,257 | ₩79,832 | +3.33% | 139 |
|---|
| 2025.12.24 | ₩79,832 | ₩82,407 | ₩77,257 | ₩80,690 | +1.08% | 52 |
|---|
| 2025.12.23 | ₩84,124 | ₩84,124 | ₩79,832 | ₩82,407 | -2.04% | 159 |
|---|
| 2025.12.22 | ₩84,124 | ₩84,982 | ₩81,549 | ₩84,124 | 0.00% | 223 |
|---|
| 2025.12.19 | ₩79,832 | ₩85,841 | ₩77,257 | ₩80,690 | +1.08% | 236 |
|---|
| 2025.12.18 | ₩80,690 | ₩84,124 | ₩75,540 | ₩82,407 | +2.13% | 664 |
|---|
| 2025.12.17 | ₩84,982 | ₩88,416 | ₩78,973 | ₩80,690 | -5.05% | 3.4천 |
|---|
| 2025.12.16 | ₩87,557 | ₩91,849 | ₩83,265 | ₩83,265 | -4.90% | 559 |
|---|
| 2025.12.15 | ₩93,566 | ₩93,566 | ₩81,549 | ₩89,274 | -4.59% | 748 |
|---|
| 2025.12.12 | ₩99,575 | ₩99,575 | ₩92,708 | ₩92,708 | -6.90% | 281 |
|---|
| 2025.12.11 | ₩101,292 | ₩101,292 | ₩96,142 | ₩97,000 | -4.24% | 405 |
|---|
| 2025.12.10 | ₩97,858 | ₩102,150 | ₩97,000 | ₩99,575 | +1.75% | 291 |
|---|
| 2025.12.09 | ₩100,434 | ₩103,009 | ₩96,142 | ₩97,000 | -3.42% | 975 |
|---|
| 2025.12.08 | ₩103,009 | ₩107,301 | ₩94,425 | ₩100,434 | -2.50% | 1.3천 |
|---|
| 2025.12.05 | ₩107,301 | ₩113,310 | ₩98,717 | ₩104,726 | -2.40% | 725 |
|---|
| 2025.12.04 | ₩103,009 | ₩111,593 | ₩99,575 | ₩109,876 | +6.67% | 736 |
|---|
| 2025.12.03 | ₩108,159 | ₩108,159 | ₩97,000 | ₩103,867 | -3.97% | 784 |
|---|
| 2025.12.02 | ₩96,142 | ₩102,150 | ₩92,708 | ₩102,150 | +6.25% | 981 |
|---|
| 2025.12.01 | ₩101,292 | ₩101,292 | ₩93,566 | ₩94,425 | -6.78% | 423 |
|---|
| 2025.11.28 | ₩111,593 | ₩111,593 | ₩100,434 | ₩101,292 | -9.23% | 364 |
|---|
| 2025.11.26 | ₩102,150 | ₩109,876 | ₩98,717 | ₩105,584 | +3.36% | 691 |
|---|
| 2025.11.25 | ₩99,575 | ₩104,726 | ₩96,142 | ₩101,292 | +1.72% | 500 |
|---|
| 2025.11.24 | ₩92,708 | ₩98,717 | ₩90,991 | ₩98,717 | +6.48% | 494 |
|---|
| 2025.11.21 | ₩91,849 | ₩95,283 | ₩89,274 | ₩91,849 | 0.00% | 322 |
|---|
| 2025.11.20 | ₩90,991 | ₩103,009 | ₩89,274 | ₩90,133 | -0.94% | 678 |
|---|
| 2025.11.19 | ₩97,858 | ₩97,858 | ₩90,133 | ₩93,566 | -4.39% | 342 |
|---|
| 2025.11.18 | ₩91,849 | ₩100,434 | ₩89,274 | ₩96,142 | +4.67% | 597 |
|---|
| 2025.11.17 | ₩114,168 | ₩114,168 | ₩89,274 | ₩92,708 | -18.80% | 3.8천 |
|---|
| 2025.11.14 | ₩112,451 | ₩117,602 | ₩108,159 | ₩115,885 | +3.05% | 1.9만 |
|---|
| 2025.11.13 | ₩121,894 | ₩121,894 | ₩114,168 | ₩118,460 | -2.82% | 142 |
|---|
| 2025.11.12 | ₩122,752 | ₩127,903 | ₩120,177 | ₩126,186 | +2.80% | 159 |
|---|
| 2025.11.11 | ₩125,327 | ₩129,619 | ₩124,469 | ₩127,903 | +2.05% | 94 |
|---|
| 2025.11.10 | ₩120,177 | ₩130,478 | ₩118,460 | ₩127,903 | +6.43% | 428 |
|---|
| 2025.11.07 | ₩115,026 | ₩120,177 | ₩111,593 | ₩120,177 | +4.48% | 383 |
|---|
| 2025.11.06 | ₩123,611 | ₩123,611 | ₩107,301 | ₩117,602 | -4.86% | 2천 |
|---|
| 2025.11.05 | ₩121,894 | ₩124,469 | ₩115,885 | ₩118,460 | -2.82% | 2.6천 |
|---|
| 2025.11.04 | ₩145,071 | ₩150,221 | ₩113,310 | ₩120,177 | -17.16% | 2.3천 |
|---|
| 2025.11.03 | ₩159,664 | ₩163,956 | ₩145,929 | ₩148,504 | -6.99% | 523 |
|---|
| 2025.10.31 | ₩170,823 | ₩170,823 | ₩150,221 | ₩156,230 | -8.54% | 2.3천 |
|---|
| 2025.10.30 | ₩178,549 | ₩178,549 | ₩163,097 | ₩169,106 | -5.29% | 669 |
|---|
| 2025.10.29 | ₩181,982 | ₩181,982 | ₩175,115 | ₩176,832 | -2.83% | 723 |
|---|
| 2025.10.28 | ₩179,407 | ₩190,566 | ₩177,690 | ₩183,699 | +2.39% | 322 |
|---|
| 2025.10.27 | ₩181,982 | ₩185,416 | ₩175,973 | ₩184,557 | +1.42% | 423 |
|---|
| 2025.10.24 | ₩176,832 | ₩184,557 | ₩173,398 | ₩181,982 | +2.91% | 475 |
|---|
| 2025.10.23 | ₩174,256 | ₩178,549 | ₩170,823 | ₩173,398 | -0.49% | 895 |
|---|
| 2025.10.22 | ₩178,549 | ₩185,416 | ₩174,256 | ₩177,690 | -0.48% | 689 |
|---|
| 2025.10.21 | ₩188,849 | ₩192,283 | ₩177,690 | ₩181,982 | -3.64% | 794 |
|---|
| 2025.10.20 | ₩176,832 | ₩191,425 | ₩176,832 | ₩189,708 | +7.28% | 1.2천 |
|---|
| 2025.10.17 | ₩175,973 | ₩185,416 | ₩172,540 | ₩176,832 | +0.49% | 539 |
|---|
| 2025.10.16 | ₩188,849 | ₩203,442 | ₩180,265 | ₩181,982 | -3.64% | 1.2천 |
|---|
| 2025.10.15 | ₩188,849 | ₩191,425 | ₩185,416 | ₩189,708 | +0.45% | 1.4천 |
|---|
| 2025.10.14 | ₩179,407 | ₩190,566 | ₩176,832 | ₩189,708 | +5.74% | 722 |
|---|
| 2025.10.13 | ₩180,265 | ₩192,283 | ₩171,681 | ₩181,982 | +0.95% | 925 |
|---|
| 2025.10.10 | ₩192,283 | ₩196,575 | ₩175,973 | ₩179,407 | -6.70% | 1.8천 |
|---|