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 | ₩4,423 | ₩4,517 | ₩4,236 | ₩4,289 | -3.03% | 4.3만 |
| 2026.10.08 | ₩4,249 | ₩4,772 | ₩4,249 | ₩4,517 | +6.31% | 5만 |
| 2026.10.07 | ₩4,463 | ₩4,463 | ₩4,021 | ₩4,316 | -3.30% | 4.7만 |
| 2026.10.06 | ₩4,678 | ₩4,892 | ₩4,316 | ₩4,557 | -2.58% | 7만 |
| 2026.10.05 | ₩4,504 | ₩4,825 | ₩4,463 | ₩4,651 | +3.27% | 4.7만 |
| 2026.10.02 | ₩4,410 | ₩4,584 | ₩4,142 | ₩4,571 | +3.65% | 14.2만 |
| 2026.10.01 | ₩4,557 | ₩4,638 | ₩4,289 | ₩4,504 | -1.18% | 8.8만 |
| 2026.09.30 | ₩5,040 | ₩5,160 | ₩4,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,557 |
| -9.57% |
| 10.2만 |
| 2026.09.29 | ₩5,509 | ₩5,603 | ₩5,053 | ₩5,053 | -8.27% | 10.4만 |
|---|
| 2026.09.28 | ₩5,723 | ₩6,032 | ₩5,268 | ₩5,616 | -1.87% | 18.9만 |
|---|
| 2026.09.25 | ₩5,831 | ₩6,139 | ₩5,723 | ₩5,871 | +0.69% | 20.8만 |
|---|
| 2026.09.24 | ₩5,643 | ₩6,300 | ₩5,643 | ₩5,924 | +4.99% | 38.3만 |
|---|
| 2026.09.23 | ₩5,214 | ₩8,216 | ₩5,080 | ₩5,951 | +14.14% | 621.5만 |
|---|
| 2026.09.22 | ₩5,737 | ₩5,951 | ₩5,000 | ₩5,388 | -6.07% | 32.7만 |
|---|
| 2026.09.21 | ₩7,385 | ₩7,895 | ₩5,951 | ₩6,045 | -18.15% | 48.7만 |
|---|
| 2026.09.18 | ₩7,573 | ₩8,149 | ₩6,930 | ₩7,372 | -2.65% | 120.7만 |
|---|
| 2026.09.17 | ₩8,645 | ₩9,731 | ₩8,216 | ₩8,391 | -2.95% | 147.9만 |
|---|
| 2026.09.16 | ₩9,382 | ₩13,055 | ₩8,618 | ₩9,382 | 0.00% | 1786.5만 |
|---|
| 2026.09.15 | ₩8,498 | ₩8,967 | ₩6,487 | ₩7,694 | -9.46% | 893.2만 |
|---|
| 2026.09.14 | ₩4,423 | ₩12,707 | ₩4,356 | ₩10,776 | +143.64% | 1.3억 |
|---|
| 2026.09.11 | ₩3,780 | ₩4,557 | ₩3,565 | ₩3,860 | +2.13% | 5328.1만 |
|---|
| 2026.09.10 | ₩2,989 | ₩3,190 | ₩2,426 | ₩2,748 | -8.07% | 1480.7만 |
|---|
| 2026.09.09 | ₩1,702 | ₩4,758 | ₩1,675 | ₩2,801 | +64.57% | 7920.2만 |
|---|
| 2026.09.08 | ₩2,185 | ₩2,185 | ₩1,635 | ₩1,756 | -19.63% | 34.4만 |
|---|
| 2026.09.04 | ₩2,198 | ₩2,573 | ₩2,185 | ₩2,185 | -0.61% | 41.7만 |
|---|
| 2026.09.03 | ₩2,279 | ₩2,413 | ₩2,091 | ₩2,212 | -2.94% | 26만 |
|---|
| 2026.09.02 | ₩2,426 | ₩2,466 | ₩2,091 | ₩2,346 | -3.31% | 29.6만 |
|---|
| 2026.09.01 | ₩2,466 | ₩2,801 | ₩2,346 | ₩2,439 | -1.09% | 84.2만 |
|---|
| 2026.08.31 | ₩2,962 | ₩2,962 | ₩2,145 | ₩2,614 | -11.76% | 198.8만 |
|---|
| 2026.08.28 | ₩3,217 | ₩3,270 | ₩2,949 | ₩2,949 | -8.33% | 1458.6만 |
|---|
| 2026.08.27 | ₩3,270 | ₩3,378 | ₩2,949 | ₩3,110 | -4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩3,699 | ₩3,753 | ₩3,539 | ₩3,646 | -1.45% | 2.9만 |
|---|
| 2026.08.25 | ₩3,378 | ₩3,646 | ₩3,217 | ₩3,646 | +7.94% | 2.8만 |
|---|
| 2026.08.24 | ₩3,592 | ₩3,646 | ₩3,163 | ₩3,378 | -5.97% | 3.5만 |
|---|
| 2026.08.21 | ₩3,699 | ₩3,967 | ₩3,539 | ₩3,539 | -4.35% | 5.3만 |
|---|
| 2026.08.20 | ₩4,128 | ₩4,128 | ₩3,539 | ₩3,699 | -10.39% | 14.8만 |
|---|
| 2026.08.19 | ₩4,182 | ₩4,879 | ₩4,182 | ₩4,611 | +10.26% | 59.5만 |
|---|
| 2026.08.18 | ₩4,557 | ₩4,557 | ₩4,289 | ₩4,343 | -4.71% | 8.5천 |
|---|
| 2026.08.17 | ₩4,289 | ₩4,879 | ₩4,289 | ₩4,557 | +6.25% | 4만 |
|---|
| 2026.08.14 | ₩4,396 | ₩4,664 | ₩4,289 | ₩4,450 | +1.22% | 1.7만 |
|---|
| 2026.08.13 | ₩4,343 | ₩4,450 | ₩4,289 | ₩4,343 | 0.00% | 3.9천 |
|---|
| 2026.08.12 | ₩4,504 | ₩4,664 | ₩4,289 | ₩4,343 | -3.57% | 1.2만 |
|---|
| 2026.08.11 | ₩4,343 | ₩4,557 | ₩4,182 | ₩4,504 | +3.70% | 1.2만 |
|---|
| 2026.08.10 | ₩4,182 | ₩4,611 | ₩4,075 | ₩4,343 | +3.85% | 1.2만 |
|---|
| 2026.08.07 | ₩4,504 | ₩4,718 | ₩4,075 | ₩4,236 | -5.95% | 4.1만 |
|---|
| 2026.08.06 | ₩4,450 | ₩4,825 | ₩4,450 | ₩4,504 | +1.20% | 2만 |
|---|
| 2026.08.05 | ₩5,093 | ₩5,093 | ₩4,289 | ₩4,504 | -11.58% | 2.4만 |
|---|
| 2026.08.04 | ₩5,093 | ₩5,201 | ₩4,879 | ₩4,986 | -2.11% | 2.1만 |
|---|
| 2026.08.03 | ₩4,718 | ₩5,201 | ₩4,718 | ₩4,932 | +4.55% | 3.6만 |
|---|
| 2026.07.31 | ₩4,825 | ₩5,737 | ₩4,825 | ₩5,469 | +13.33% | 33.7만 |
|---|
| 2026.07.30 | ₩4,932 | ₩4,986 | ₩4,557 | ₩4,932 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩5,147 | ₩5,147 | ₩4,504 | ₩4,986 | -3.12% | 3.4만 |
|---|
| 2026.07.28 | ₩5,844 | ₩5,844 | ₩5,093 | ₩5,254 | -10.09% | 4만 |
|---|
| 2026.07.27 | ₩6,273 | ₩6,380 | ₩5,790 | ₩5,951 | -5.13% | 4만 |
|---|
| 2026.07.24 | ₩6,755 | ₩6,809 | ₩6,326 | ₩6,326 | -6.35% | 4.9만 |
|---|
| 2026.07.23 | ₩7,399 | ₩7,399 | ₩6,005 | ₩6,755 | -8.70% | 8.3만 |
|---|
| 2026.07.22 | ₩7,667 | ₩8,417 | ₩7,506 | ₩7,988 | +4.20% | 5.2만 |
|---|
| 2026.07.21 | ₩7,452 | ₩8,203 | ₩7,292 | ₩7,667 | +2.88% | 4.8만 |
|---|
| 2026.07.20 | ₩7,506 | ₩7,613 | ₩7,077 | ₩7,292 | -2.86% | 1만 |
|---|
| 2026.07.17 | ₩7,560 | ₩7,720 | ₩7,077 | ₩7,345 | -2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩8,257 | ₩8,364 | ₩7,560 | ₩7,720 | -6.49% | 2.9만 |
|---|
| 2026.07.15 | ₩9,061 | ₩9,329 | ₩8,149 | ₩8,310 | -8.28% | 3.3만 |
|---|
| 2026.07.14 | ₩9,436 | ₩10,026 | ₩8,096 | ₩8,793 | -6.82% | 7.6만 |
|---|
| 2026.07.13 | ₩11,044 | ₩11,044 | ₩9,704 | ₩9,811 | -11.17% | 5.1만 |
|---|
| 2026.07.10 | ₩10,723 | ₩11,152 | ₩10,508 | ₩10,723 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩10,723 | ₩10,723 | ₩10,079 | ₩10,294 | -4.00% | 1.7만 |
|---|
| 2026.07.08 | ₩12,867 | ₩13,082 | ₩9,651 | ₩11,366 | -11.67% | 2.4만 |
|---|
| 2026.07.07 | ₩13,511 | ₩13,511 | ₩12,010 | ₩12,438 | -7.94% | 4.7천 |
|---|
| 2026.07.06 | ₩13,082 | ₩13,940 | ₩12,224 | ₩13,511 | +3.28% | 6.1천 |
|---|
| 2026.07.02 | ₩13,940 | ₩14,797 | ₩12,867 | ₩13,082 | -6.15% | 2.6만 |
|---|
| 2026.07.01 | ₩15,226 | ₩15,441 | ₩14,154 | ₩14,154 | -7.04% | 3.2천 |
|---|
| 2026.06.30 | ₩15,870 | ₩17,371 | ₩14,154 | ₩14,154 | -10.81% | 6.2천 |
|---|
| 2026.06.29 | ₩14,154 | ₩16,728 | ₩13,940 | ₩15,870 | +12.12% | 7천 |
|---|
| 2026.06.26 | ₩14,369 | ₩14,583 | ₩13,940 | ₩13,940 | -2.99% | 1.6천 |
|---|
| 2026.06.25 | ₩14,583 | ₩14,583 | ₩13,511 | ₩14,154 | -2.94% | 4.7천 |
|---|
| 2026.06.24 | ₩14,154 | ₩15,441 | ₩13,511 | ₩14,583 | +3.03% | 8.9천 |
|---|
| 2026.06.23 | ₩15,012 | ₩15,012 | ₩14,154 | ₩14,154 | -5.71% | 3.2천 |
|---|
| 2026.06.22 | ₩14,797 | ₩15,441 | ₩14,797 | ₩15,012 | +1.45% | 3.3천 |
|---|
| 2026.06.18 | ₩15,870 | ₩15,870 | ₩15,226 | ₩15,441 | -2.70% | 2.7천 |
|---|
| 2026.06.17 | ₩10,508 | ₩16,299 | ₩10,508 | ₩15,870 | +51.02% | 4.2만 |
|---|
| 2026.06.16 | ₩18,229 | ₩18,229 | ₩16,513 | ₩16,942 | -7.06% | 1.4만 |
|---|
| 2026.06.15 | ₩18,658 | ₩18,872 | ₩16,728 | ₩17,371 | -6.90% | 1.1만 |
|---|
| 2026.06.12 | ₩19,730 | ₩20,373 | ₩17,585 | ₩18,014 | -8.70% | 1.4만 |
|---|
| 2026.06.11 | ₩19,730 | ₩22,947 | ₩18,872 | ₩19,730 | 0.00% | 11.4만 |
|---|
| 2026.06.10 | ₩19,944 | ₩24,448 | ₩19,944 | ₩22,947 | +15.05% | 4.5만 |
|---|
| 2026.06.09 | ₩20,588 | ₩21,446 | ₩19,301 | ₩19,730 | -4.17% | 9.1천 |
|---|
| 2026.06.08 | ₩22,732 | ₩22,947 | ₩21,231 | ₩21,231 | -6.60% | 5.3천 |
|---|
| 2026.06.05 | ₩23,805 | ₩24,234 | ₩22,947 | ₩22,947 | -3.60% | 1.2천 |
|---|
| 2026.06.04 | ₩23,376 | ₩24,448 | ₩23,376 | ₩23,590 | +0.92% | 1.2천 |
|---|
| 2026.06.03 | ₩25,091 | ₩25,520 | ₩23,376 | ₩23,805 | -5.13% | 3천 |
|---|
| 2026.06.02 | ₩26,378 | ₩26,807 | ₩24,877 | ₩25,091 | -4.88% | 3.3천 |
|---|
| 2026.06.01 | ₩25,949 | ₩28,523 | ₩25,949 | ₩27,450 | +5.79% | 8.4천 |
|---|
| 2026.05.29 | ₩25,735 | ₩26,593 | ₩25,306 | ₩25,949 | +0.83% | 756 |
|---|
| 2026.05.28 | ₩25,735 | ₩26,593 | ₩25,735 | ₩25,735 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩24,877 | ₩26,593 | ₩24,877 | ₩25,520 | +2.59% | 1.2천 |
|---|
| 2026.05.26 | ₩25,091 | ₩26,807 | ₩24,877 | ₩25,735 | +2.56% | 4천 |
|---|
| 2026.05.22 | ₩25,520 | ₩26,807 | ₩25,091 | ₩25,091 | -1.68% | 2.3천 |
|---|
| 2026.05.21 | ₩25,949 | ₩26,378 | ₩24,662 | ₩25,306 | -2.48% | 956 |
|---|
| 2026.05.20 | ₩25,306 | ₩26,807 | ₩24,019 | ₩25,949 | +2.54% | 1.7천 |
|---|
| 2026.05.19 | ₩24,877 | ₩26,164 | ₩24,234 | ₩24,662 | -0.86% | 919 |
|---|
| 2026.05.18 | ₩26,164 | ₩26,378 | ₩24,448 | ₩24,448 | -6.56% | 2.2천 |
|---|
| 2026.05.15 | ₩25,735 | ₩27,450 | ₩24,877 | ₩25,735 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩25,306 | ₩26,807 | ₩24,662 | ₩26,164 | +3.39% | 4천 |
|---|
| 2026.05.13 | ₩24,448 | ₩26,164 | ₩23,376 | ₩25,306 | +3.51% | 5.3천 |
|---|
| 2026.05.12 | ₩25,735 | ₩25,735 | ₩23,590 | ₩24,019 | -6.67% | 4.2천 |
|---|
| 2026.05.11 | ₩27,665 | ₩27,665 | ₩26,164 | ₩26,164 | -5.43% | 2.5천 |
|---|
| 2026.05.08 | ₩26,807 | ₩28,094 | ₩26,593 | ₩27,879 | +4.00% | 2.1천 |
|---|
| 2026.05.07 | ₩29,380 | ₩29,380 | ₩25,520 | ₩26,807 | -8.76% | 1.3만 |
|---|
| 2026.05.06 | ₩34,099 | ₩34,099 | ₩29,809 | ₩29,809 | -12.58% | 5.7천 |
|---|
| 2026.05.05 | ₩33,670 | ₩34,527 | ₩32,812 | ₩32,812 | -2.55% | 756 |
|---|
| 2026.05.04 | ₩33,241 | ₩35,171 | ₩32,597 | ₩33,241 | 0.00% | 3천 |
|---|
| 2026.05.01 | ₩31,954 | ₩35,814 | ₩31,739 | ₩33,241 | +4.03% | 3만 |
|---|
| 2026.04.30 | ₩34,313 | ₩34,742 | ₩30,453 | ₩32,168 | -6.25% | 1.4만 |
|---|
| 2026.04.29 | ₩39,245 | ₩41,819 | ₩32,168 | ₩34,527 | -12.02% | 3.9만 |
|---|
| 2026.04.28 | ₩34,742 | ₩40,103 | ₩34,527 | ₩39,674 | +14.20% | 2.6만 |
|---|
| 2026.04.27 | ₩33,026 | ₩35,814 | ₩31,096 | ₩34,956 | +5.84% | 1.5만 |
|---|
| 2026.04.24 | ₩30,453 | ₩33,884 | ₩29,595 | ₩33,241 | +9.15% | 1.4만 |
|---|
| 2026.04.23 | ₩25,735 | ₩36,672 | ₩25,306 | ₩30,238 | +17.50% | 12.4만 |
|---|
| 2026.04.22 | ₩26,807 | ₩27,236 | ₩25,520 | ₩25,949 | -3.20% | 1.2천 |
|---|
| 2026.04.21 | ₩29,166 | ₩30,453 | ₩24,877 | ₩25,306 | -13.24% | 2.9천 |
|---|
| 2026.04.20 | ₩31,525 | ₩34,956 | ₩28,308 | ₩29,380 | -6.80% | 5.1천 |
|---|
| 2026.04.17 | ₩29,809 | ₩31,739 | ₩28,094 | ₩30,238 | +1.44% | 7천 |
|---|
| 2026.04.16 | ₩29,809 | ₩30,667 | ₩28,094 | ₩28,952 | -2.88% | 619 |
|---|
| 2026.04.15 | ₩31,739 | ₩31,739 | ₩28,952 | ₩29,166 | -8.11% | 1.1천 |
|---|
| 2026.04.14 | ₩31,525 | ₩34,313 | ₩31,311 | ₩31,311 | -0.68% | 394 |
|---|
| 2026.04.13 | ₩32,168 | ₩32,383 | ₩31,525 | ₩31,739 | -1.33% | 500 |
|---|
| 2026.04.10 | ₩37,101 | ₩37,101 | ₩29,809 | ₩33,670 | -9.25% | 1.2천 |
|---|
| 2026.04.09 | ₩36,458 | ₩39,460 | ₩34,956 | ₩36,886 | +1.18% | 5.1천 |
|---|
| 2026.04.08 | ₩31,096 | ₩36,458 | ₩29,595 | ₩36,458 | +17.24% | 6.2천 |
|---|
| 2026.04.07 | ₩24,448 | ₩30,882 | ₩24,448 | ₩30,882 | +26.32% | 2.9천 |
|---|
| 2026.04.06 | ₩25,949 | ₩27,021 | ₩21,446 | ₩24,877 | -4.13% | 4.4천 |
|---|
| 2026.04.02 | ₩26,378 | ₩27,665 | ₩23,805 | ₩25,091 | -4.88% | 1.6천 |
|---|
| 2026.04.01 | ₩25,735 | ₩28,094 | ₩24,662 | ₩25,520 | -0.83% | 794 |
|---|
| 2026.03.31 | ₩24,662 | ₩27,879 | ₩24,662 | ₩26,164 | +6.09% | 1.2천 |
|---|
| 2026.03.30 | ₩24,662 | ₩25,306 | ₩24,234 | ₩24,662 | 0.00% | 350 |
|---|
| 2026.03.27 | ₩26,378 | ₩26,378 | ₩25,735 | ₩25,735 | -2.44% | 175 |
|---|
| 2026.03.26 | ₩26,593 | ₩26,807 | ₩25,949 | ₩26,164 | -1.61% | 381 |
|---|
| 2026.03.25 | ₩25,735 | ₩26,807 | ₩25,735 | ₩26,807 | +4.17% | 1천 |
|---|
| 2026.03.24 | ₩26,378 | ₩27,665 | ₩25,520 | ₩26,593 | +0.81% | 1.5천 |
|---|
| 2026.03.23 | ₩27,236 | ₩28,308 | ₩26,593 | ₩26,807 | -1.57% | 363 |
|---|
| 2026.03.20 | ₩25,735 | ₩28,094 | ₩25,306 | ₩26,164 | +1.67% | 413 |
|---|
| 2026.03.19 | ₩34,527 | ₩34,527 | ₩25,306 | ₩25,949 | -24.84% | 2.7천 |
|---|
| 2026.03.18 | ₩28,952 | ₩28,952 | ₩27,879 | ₩27,879 | -3.70% | 594 |
|---|
| 2026.03.17 | ₩29,380 | ₩29,380 | ₩28,523 | ₩29,166 | -0.73% | 719 |
|---|
| 2026.03.16 | ₩29,380 | ₩29,380 | ₩28,737 | ₩29,380 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩29,380 | ₩31,739 | ₩28,737 | ₩29,809 | +1.46% | 206 |
|---|
| 2026.03.12 | ₩29,809 | ₩30,024 | ₩28,523 | ₩28,737 | -3.60% | 1.5천 |
|---|
| 2026.03.11 | ₩31,739 | ₩31,739 | ₩29,809 | ₩30,238 | -4.73% | 313 |
|---|
| 2026.03.10 | ₩28,952 | ₩31,954 | ₩28,952 | ₩30,882 | +6.67% | 319 |
|---|
| 2026.03.09 | ₩29,595 | ₩30,667 | ₩28,952 | ₩30,667 | +3.62% | 500 |
|---|
| 2026.03.06 | ₩30,238 | ₩31,096 | ₩30,238 | ₩31,096 | +2.84% | 113 |
|---|
| 2026.03.05 | ₩32,168 | ₩34,313 | ₩30,024 | ₩31,311 | -2.67% | 538 |
|---|
| 2026.03.04 | ₩29,595 | ₩31,954 | ₩28,952 | ₩31,525 | +6.52% | 588 |
|---|
| 2026.03.03 | ₩28,952 | ₩29,809 | ₩27,879 | ₩29,380 | +1.48% | 469 |
|---|
| 2026.03.02 | ₩30,882 | ₩31,739 | ₩28,737 | ₩29,809 | -3.47% | 1.4천 |
|---|
| 2026.02.27 | ₩31,311 | ₩32,168 | ₩30,882 | ₩31,954 | +2.05% | 413 |
|---|
| 2026.02.26 | ₩32,597 | ₩33,455 | ₩31,525 | ₩32,168 | -1.32% | 894 |
|---|
| 2026.02.25 | ₩33,026 | ₩33,884 | ₩30,882 | ₩32,168 | -2.60% | 1.2천 |
|---|
| 2026.02.24 | ₩33,241 | ₩33,241 | ₩31,954 | ₩32,383 | -2.58% | 288 |
|---|
| 2026.02.23 | ₩34,527 | ₩36,458 | ₩31,954 | ₩33,241 | -3.73% | 494 |
|---|
| 2026.02.20 | ₩33,241 | ₩35,814 | ₩33,241 | ₩34,956 | +5.16% | 363 |
|---|
| 2026.02.19 | ₩34,527 | ₩37,315 | ₩33,241 | ₩34,527 | 0.00% | 831 |
|---|
| 2026.02.18 | ₩32,383 | ₩35,600 | ₩32,383 | ₩34,742 | +7.28% | 738 |
|---|
| 2026.02.17 | ₩33,455 | ₩36,243 | ₩30,453 | ₩31,739 | -5.13% | 719 |
|---|
| 2026.02.13 | ₩31,954 | ₩34,956 | ₩31,311 | ₩33,884 | +6.04% | 775 |
|---|
| 2026.02.12 | ₩33,670 | ₩33,670 | ₩30,238 | ₩31,954 | -5.10% | 1.2천 |
|---|
| 2026.02.11 | ₩36,458 | ₩36,672 | ₩33,241 | ₩34,099 | -6.47% | 1.5천 |
|---|
| 2026.02.10 | ₩36,029 | ₩37,959 | ₩35,600 | ₩36,243 | +0.60% | 1천 |
|---|
| 2026.02.09 | ₩36,458 | ₩36,458 | ₩34,527 | ₩34,956 | -4.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,812 | ₩36,886 | ₩32,812 | ₩36,458 | +11.11% | 3.7천 |
|---|
| 2026.02.05 | ₩32,597 | ₩34,956 | ₩28,094 | ₩30,453 | -6.58% | 4.1천 |
|---|
| 2026.02.04 | ₩39,889 | ₩39,889 | ₩32,812 | ₩35,171 | -11.83% | 4.1천 |
|---|
| 2026.02.03 | ₩44,607 | ₩46,537 | ₩38,817 | ₩41,176 | -7.69% | 7.7천 |
|---|
| 2026.02.02 | ₩43,963 | ₩45,250 | ₩41,819 | ₩43,749 | -0.49% | 600 |
|---|
| 2026.01.30 | ₩45,250 | ₩49,110 | ₩43,106 | ₩43,963 | -2.84% | 1.3천 |
|---|
| 2026.01.29 | ₩47,824 | ₩49,110 | ₩45,894 | ₩46,751 | -2.24% | 1.1천 |
|---|
| 2026.01.28 | ₩47,609 | ₩48,253 | ₩45,465 | ₩47,609 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩44,821 | ₩47,609 | ₩44,392 | ₩47,395 | +5.74% | 1.1천 |
|---|
| 2026.01.26 | ₩47,180 | ₩47,180 | ₩44,392 | ₩45,036 | -4.55% | 1.2천 |
|---|
| 2026.01.23 | ₩49,110 | ₩53,614 | ₩46,537 | ₩47,609 | -3.06% | 1천 |
|---|
| 2026.01.22 | ₩45,036 | ₩50,183 | ₩43,963 | ₩48,896 | +8.57% | 3.4천 |
|---|
| 2026.01.21 | ₩55,973 | ₩57,474 | ₩42,033 | ₩44,821 | -19.92% | 1.5만 |
|---|
| 2026.01.20 | ₩52,327 | ₩58,118 | ₩48,682 | ₩51,041 | -2.46% | 4.5천 |
|---|
| 2026.01.16 | ₩60,906 | ₩60,906 | ₩57,474 | ₩57,474 | -5.63% | 1.1천 |
|---|
| 2026.01.15 | ₩58,332 | ₩65,195 | ₩53,185 | ₩60,906 | +4.41% | 1.9천 |
|---|
| 2026.01.14 | ₩53,185 | ₩60,048 | ₩48,038 | ₩59,190 | +11.29% | 3.2천 |
|---|
| 2026.01.13 | ₩66,052 | ₩66,052 | ₩54,901 | ₩57,474 | -12.99% | 1.6천 |
|---|
| 2026.01.12 | ₩64,337 | ₩69,484 | ₩63,479 | ₩65,195 | +1.33% | 589 |
|---|
| 2026.01.09 | ₩64,337 | ₩69,484 | ₩64,337 | ₩64,337 | 0.00% | 573 |
|---|
| 2026.01.08 | ₩72,057 | ₩72,057 | ₩62,621 | ₩64,337 | -10.71% | 1.6천 |
|---|
| 2026.01.07 | ₩70,342 | ₩74,631 | ₩70,342 | ₩70,342 | 0.00% | 339 |
|---|
| 2026.01.06 | ₩71,199 | ₩77,204 | ₩67,768 | ₩70,342 | -1.20% | 852 |
|---|
| 2026.01.05 | ₩68,626 | ₩72,057 | ₩66,910 | ₩71,199 | +3.75% | 1천 |
|---|
| 2026.01.02 | ₩68,626 | ₩69,484 | ₩62,621 | ₩64,337 | -6.25% | 869 |
|---|
| 2025.12.31 | ₩68,626 | ₩69,484 | ₩66,052 | ₩66,052 | -3.75% | 591 |
|---|
| 2025.12.30 | ₩70,342 | ₩72,057 | ₩66,910 | ₩69,484 | -1.22% | 991 |
|---|
| 2025.12.29 | ₩78,062 | ₩78,062 | ₩72,057 | ₩72,915 | -6.59% | 614 |
|---|
| 2025.12.26 | ₩77,204 | ₩82,351 | ₩77,204 | ₩79,778 | +3.33% | 139 |
|---|
| 2025.12.24 | ₩79,778 | ₩82,351 | ₩77,204 | ₩80,635 | +1.08% | 52 |
|---|
| 2025.12.23 | ₩84,067 | ₩84,067 | ₩79,778 | ₩82,351 | -2.04% | 159 |
|---|
| 2025.12.22 | ₩84,067 | ₩84,925 | ₩81,493 | ₩84,067 | 0.00% | 223 |
|---|
| 2025.12.19 | ₩79,778 | ₩85,782 | ₩77,204 | ₩80,635 | +1.08% | 236 |
|---|
| 2025.12.18 | ₩80,635 | ₩84,067 | ₩75,489 | ₩82,351 | +2.13% | 664 |
|---|
| 2025.12.17 | ₩84,925 | ₩88,356 | ₩78,920 | ₩80,635 | -5.05% | 3.4천 |
|---|
| 2025.12.16 | ₩87,498 | ₩91,787 | ₩83,209 | ₩83,209 | -4.90% | 559 |
|---|
| 2025.12.15 | ₩93,503 | ₩93,503 | ₩81,493 | ₩89,214 | -4.59% | 748 |
|---|
| 2025.12.12 | ₩99,508 | ₩99,508 | ₩92,645 | ₩92,645 | -6.90% | 281 |
|---|
| 2025.12.11 | ₩101,223 | ₩101,223 | ₩96,076 | ₩96,934 | -4.24% | 405 |
|---|
| 2025.12.10 | ₩97,792 | ₩102,081 | ₩96,934 | ₩99,508 | +1.75% | 291 |
|---|
| 2025.12.09 | ₩100,365 | ₩102,939 | ₩96,076 | ₩96,934 | -3.42% | 975 |
|---|
| 2025.12.08 | ₩102,939 | ₩107,228 | ₩94,361 | ₩100,365 | -2.50% | 1.3천 |
|---|
| 2025.12.05 | ₩107,228 | ₩113,233 | ₩98,650 | ₩104,655 | -2.40% | 725 |
|---|
| 2025.12.04 | ₩102,939 | ₩111,517 | ₩99,508 | ₩109,801 | +6.67% | 736 |
|---|
| 2025.12.03 | ₩108,086 | ₩108,086 | ₩96,934 | ₩103,797 | -3.97% | 784 |
|---|
| 2025.12.02 | ₩96,076 | ₩102,081 | ₩92,645 | ₩102,081 | +6.25% | 981 |
|---|
| 2025.12.01 | ₩101,223 | ₩101,223 | ₩93,503 | ₩94,361 | -6.78% | 423 |
|---|
| 2025.11.28 | ₩111,517 | ₩111,517 | ₩100,365 | ₩101,223 | -9.23% | 364 |
|---|
| 2025.11.26 | ₩102,081 | ₩109,801 | ₩98,650 | ₩105,512 | +3.36% | 691 |
|---|
| 2025.11.25 | ₩99,508 | ₩104,655 | ₩96,076 | ₩101,223 | +1.72% | 500 |
|---|
| 2025.11.24 | ₩92,645 | ₩98,650 | ₩90,929 | ₩98,650 | +6.48% | 494 |
|---|
| 2025.11.21 | ₩91,787 | ₩95,218 | ₩89,214 | ₩91,787 | 0.00% | 322 |
|---|
| 2025.11.20 | ₩90,929 | ₩102,939 | ₩89,214 | ₩90,072 | -0.94% | 678 |
|---|
| 2025.11.19 | ₩97,792 | ₩97,792 | ₩90,072 | ₩93,503 | -4.39% | 342 |
|---|
| 2025.11.18 | ₩91,787 | ₩100,365 | ₩89,214 | ₩96,076 | +4.67% | 597 |
|---|
| 2025.11.17 | ₩114,091 | ₩114,091 | ₩89,214 | ₩92,645 | -18.80% | 3.8천 |
|---|
| 2025.11.14 | ₩112,375 | ₩117,522 | ₩108,086 | ₩115,806 | +3.05% | 1.9만 |
|---|
| 2025.11.13 | ₩121,811 | ₩121,811 | ₩114,091 | ₩118,380 | -2.82% | 142 |
|---|
| 2025.11.12 | ₩122,669 | ₩127,816 | ₩120,095 | ₩126,100 | +2.80% | 159 |
|---|
| 2025.11.11 | ₩125,242 | ₩129,531 | ₩124,384 | ₩127,816 | +2.05% | 94 |
|---|
| 2025.11.10 | ₩120,095 | ₩130,389 | ₩118,380 | ₩127,816 | +6.43% | 428 |
|---|
| 2025.11.07 | ₩114,948 | ₩120,095 | ₩111,517 | ₩120,095 | +4.48% | 383 |
|---|
| 2025.11.06 | ₩123,527 | ₩123,527 | ₩107,228 | ₩117,522 | -4.86% | 2천 |
|---|
| 2025.11.05 | ₩121,811 | ₩124,384 | ₩115,806 | ₩118,380 | -2.82% | 2.6천 |
|---|
| 2025.11.04 | ₩144,972 | ₩150,119 | ₩113,233 | ₩120,095 | -17.16% | 2.3천 |
|---|
| 2025.11.03 | ₩159,555 | ₩163,844 | ₩145,830 | ₩148,404 | -6.99% | 523 |
|---|
| 2025.10.31 | ₩170,707 | ₩170,707 | ₩150,119 | ₩156,124 | -8.54% | 2.3천 |
|---|
| 2025.10.30 | ₩178,427 | ₩178,427 | ₩162,987 | ₩168,991 | -5.29% | 669 |
|---|
| 2025.10.29 | ₩181,859 | ₩181,859 | ₩174,996 | ₩176,712 | -2.83% | 723 |
|---|
| 2025.10.28 | ₩179,285 | ₩190,437 | ₩177,570 | ₩183,574 | +2.39% | 322 |
|---|
| 2025.10.27 | ₩181,859 | ₩185,290 | ₩175,854 | ₩184,432 | +1.42% | 423 |
|---|
| 2025.10.24 | ₩176,712 | ₩184,432 | ₩173,280 | ₩181,859 | +2.91% | 475 |
|---|
| 2025.10.23 | ₩174,138 | ₩178,427 | ₩170,707 | ₩173,280 | -0.49% | 895 |
|---|
| 2025.10.22 | ₩178,427 | ₩185,290 | ₩174,138 | ₩177,570 | -0.48% | 689 |
|---|
| 2025.10.21 | ₩188,721 | ₩192,153 | ₩177,570 | ₩181,859 | -3.64% | 794 |
|---|
| 2025.10.20 | ₩176,712 | ₩191,295 | ₩176,712 | ₩189,579 | +7.28% | 1.2천 |
|---|
| 2025.10.17 | ₩175,854 | ₩185,290 | ₩172,423 | ₩176,712 | +0.49% | 539 |
|---|
| 2025.10.16 | ₩188,721 | ₩203,304 | ₩180,143 | ₩181,859 | -3.64% | 1.2천 |
|---|
| 2025.10.15 | ₩188,721 | ₩191,295 | ₩185,290 | ₩189,579 | +0.45% | 1.4천 |
|---|
| 2025.10.14 | ₩179,285 | ₩190,437 | ₩176,712 | ₩189,579 | +5.74% | 722 |
|---|
| 2025.10.13 | ₩180,143 | ₩192,153 | ₩171,565 | ₩181,859 | +0.95% | 925 |
|---|
| 2025.10.10 | ₩192,153 | ₩196,442 | ₩175,854 | ₩179,285 | -6.70% | 1.8천 |
|---|