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 | ₩4,251 | ₩4,775 | ₩4,251 | ₩4,520 | +6.31% | 5만 |
| 2026.10.07 | ₩4,466 | ₩4,466 | ₩4,023 | ₩4,319 | -3.30% | 4.7만 |
| 2026.10.06 | ₩4,681 | ₩4,895 | ₩4,319 | ₩4,560 | -2.58% | 7만 |
| 2026.10.05 | ₩4,506 | ₩4,828 | ₩4,466 | ₩4,654 | +3.27% | 4.7만 |
| 2026.10.02 | ₩4,412 | ₩4,587 | ₩4,144 | ₩4,573 | +3.65% | 14.2만 |
| 2026.10.01 | ₩4,560 | ₩4,640 | ₩4,292 | ₩4,506 | -1.18% | 8.8만 |
| 2026.09.30 | ₩5,043 | ₩5,163 | ₩4,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,560 |
| -9.57% |
| 10.2만 |
| 2026.09.29 | ₩5,512 | ₩5,606 | ₩5,056 | ₩5,056 | -8.27% | 10.4만 |
|---|
| 2026.09.28 | ₩5,727 | ₩6,035 | ₩5,271 | ₩5,619 | -1.87% | 18.9만 |
|---|
| 2026.09.25 | ₩5,834 | ₩6,143 | ₩5,727 | ₩5,874 | +0.69% | 20.8만 |
|---|
| 2026.09.24 | ₩5,646 | ₩6,303 | ₩5,646 | ₩5,928 | +4.99% | 38.3만 |
|---|
| 2026.09.23 | ₩5,217 | ₩8,221 | ₩5,083 | ₩5,955 | +14.14% | 621.5만 |
|---|
| 2026.09.22 | ₩5,740 | ₩5,955 | ₩5,003 | ₩5,391 | -6.07% | 32.7만 |
|---|
| 2026.09.21 | ₩7,390 | ₩7,899 | ₩5,955 | ₩6,049 | -18.15% | 48.7만 |
|---|
| 2026.09.18 | ₩7,578 | ₩8,154 | ₩6,934 | ₩7,376 | -2.65% | 120.7만 |
|---|
| 2026.09.17 | ₩8,650 | ₩9,737 | ₩8,221 | ₩8,396 | -2.95% | 147.9만 |
|---|
| 2026.09.16 | ₩9,388 | ₩13,063 | ₩8,624 | ₩9,388 | 0.00% | 1786.5만 |
|---|
| 2026.09.15 | ₩8,503 | ₩8,972 | ₩6,491 | ₩7,698 | -9.46% | 893.2만 |
|---|
| 2026.09.14 | ₩4,426 | ₩12,714 | ₩4,359 | ₩10,783 | +143.64% | 1.3억 |
|---|
| 2026.09.11 | ₩3,782 | ₩4,560 | ₩3,567 | ₩3,863 | +2.13% | 5328.1만 |
|---|
| 2026.09.10 | ₩2,991 | ₩3,192 | ₩2,427 | ₩2,749 | -8.07% | 1480.7만 |
|---|
| 2026.09.09 | ₩1,703 | ₩4,761 | ₩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 | ₩2,200 | ₩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 | ₩2,427 | ₩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 | ₩3,272 | ₩2,951 | ₩2,951 | -8.33% | 1458.6만 |
|---|
| 2026.08.27 | ₩3,272 | ₩3,380 | ₩2,951 | ₩3,111 | -4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩3,702 | ₩3,755 | ₩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 | ₩3,594 | ₩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 | ₩4,184 | ₩4,882 | ₩4,184 | ₩4,614 | +10.26% | 59.5만 |
|---|
| 2026.08.18 | ₩4,560 | ₩4,560 | ₩4,292 | ₩4,345 | -4.71% | 8.5천 |
|---|
| 2026.08.17 | ₩4,292 | ₩4,882 | ₩4,292 | ₩4,560 | +6.25% | 4만 |
|---|
| 2026.08.14 | ₩4,399 | ₩4,667 | ₩4,292 | ₩4,453 | +1.22% | 1.7만 |
|---|
| 2026.08.13 | ₩4,345 | ₩4,453 | ₩4,292 | ₩4,345 | 0.00% | 3.9천 |
|---|
| 2026.08.12 | ₩4,506 | ₩4,667 | ₩4,292 | ₩4,345 | -3.57% | 1.2만 |
|---|
| 2026.08.11 | ₩4,345 | ₩4,560 | ₩4,184 | ₩4,506 | +3.70% | 1.2만 |
|---|
| 2026.08.10 | ₩4,184 | ₩4,614 | ₩4,077 | ₩4,345 | +3.85% | 1.2만 |
|---|
| 2026.08.07 | ₩4,506 | ₩4,721 | ₩4,077 | ₩4,238 | -5.95% | 4.1만 |
|---|
| 2026.08.06 | ₩4,453 | ₩4,828 | ₩4,453 | ₩4,506 | +1.20% | 2만 |
|---|
| 2026.08.05 | ₩5,096 | ₩5,096 | ₩4,292 | ₩4,506 | -11.58% | 2.4만 |
|---|
| 2026.08.04 | ₩5,096 | ₩5,204 | ₩4,882 | ₩4,989 | -2.11% | 2.1만 |
|---|
| 2026.08.03 | ₩4,721 | ₩5,204 | ₩4,721 | ₩4,935 | +4.55% | 3.6만 |
|---|
| 2026.07.31 | ₩4,828 | ₩5,740 | ₩4,828 | ₩5,472 | +13.33% | 33.7만 |
|---|
| 2026.07.30 | ₩4,935 | ₩4,989 | ₩4,560 | ₩4,935 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩5,150 | ₩5,150 | ₩4,506 | ₩4,989 | -3.12% | 3.4만 |
|---|
| 2026.07.28 | ₩5,847 | ₩5,847 | ₩5,096 | ₩5,257 | -10.09% | 4만 |
|---|
| 2026.07.27 | ₩6,277 | ₩6,384 | ₩5,794 | ₩5,955 | -5.13% | 4만 |
|---|
| 2026.07.24 | ₩6,759 | ₩6,813 | ₩6,330 | ₩6,330 | -6.35% | 4.9만 |
|---|
| 2026.07.23 | ₩7,403 | ₩7,403 | ₩6,008 | ₩6,759 | -8.70% | 8.3만 |
|---|
| 2026.07.22 | ₩7,671 | ₩8,422 | ₩7,510 | ₩7,993 | +4.20% | 5.2만 |
|---|
| 2026.07.21 | ₩7,457 | ₩8,208 | ₩7,296 | ₩7,671 | +2.88% | 4.8만 |
|---|
| 2026.07.20 | ₩7,510 | ₩7,618 | ₩7,081 | ₩7,296 | -2.86% | 1만 |
|---|
| 2026.07.17 | ₩7,564 | ₩7,725 | ₩7,081 | ₩7,350 | -2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩8,262 | ₩8,369 | ₩7,564 | ₩7,725 | -6.49% | 2.9만 |
|---|
| 2026.07.15 | ₩9,066 | ₩9,334 | ₩8,154 | ₩8,315 | -8.28% | 3.3만 |
|---|
| 2026.07.14 | ₩9,442 | ₩10,032 | ₩8,101 | ₩8,798 | -6.82% | 7.6만 |
|---|
| 2026.07.13 | ₩11,051 | ₩11,051 | ₩9,710 | ₩9,817 | -11.17% | 5.1만 |
|---|
| 2026.07.10 | ₩10,729 | ₩11,158 | ₩10,515 | ₩10,729 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩10,729 | ₩10,729 | ₩10,086 | ₩10,300 | -4.00% | 1.7만 |
|---|
| 2026.07.08 | ₩12,875 | ₩13,090 | ₩9,656 | ₩11,373 | -11.67% | 2.4만 |
|---|
| 2026.07.07 | ₩13,519 | ₩13,519 | ₩12,017 | ₩12,446 | -7.94% | 4.7천 |
|---|
| 2026.07.06 | ₩13,090 | ₩13,948 | ₩12,231 | ₩13,519 | +3.28% | 6.1천 |
|---|
| 2026.07.02 | ₩13,948 | ₩14,806 | ₩12,875 | ₩13,090 | -6.15% | 2.6만 |
|---|
| 2026.07.01 | ₩15,236 | ₩15,450 | ₩14,163 | ₩14,163 | -7.04% | 3.2천 |
|---|
| 2026.06.30 | ₩15,879 | ₩17,381 | ₩14,163 | ₩14,163 | -10.81% | 6.2천 |
|---|
| 2026.06.29 | ₩14,163 | ₩16,738 | ₩13,948 | ₩15,879 | +12.12% | 7천 |
|---|
| 2026.06.26 | ₩14,377 | ₩14,592 | ₩13,948 | ₩13,948 | -2.99% | 1.6천 |
|---|
| 2026.06.25 | ₩14,592 | ₩14,592 | ₩13,519 | ₩14,163 | -2.94% | 4.7천 |
|---|
| 2026.06.24 | ₩14,163 | ₩15,450 | ₩13,519 | ₩14,592 | +3.03% | 8.9천 |
|---|
| 2026.06.23 | ₩15,021 | ₩15,021 | ₩14,163 | ₩14,163 | -5.71% | 3.2천 |
|---|
| 2026.06.22 | ₩14,806 | ₩15,450 | ₩14,806 | ₩15,021 | +1.45% | 3.3천 |
|---|
| 2026.06.18 | ₩15,879 | ₩15,879 | ₩15,236 | ₩15,450 | -2.70% | 2.7천 |
|---|
| 2026.06.17 | ₩10,515 | ₩16,309 | ₩10,515 | ₩15,879 | +51.02% | 4.2만 |
|---|
| 2026.06.16 | ₩18,240 | ₩18,240 | ₩16,523 | ₩16,952 | -7.06% | 1.4만 |
|---|
| 2026.06.15 | ₩18,669 | ₩18,884 | ₩16,738 | ₩17,381 | -6.90% | 1.1만 |
|---|
| 2026.06.12 | ₩19,742 | ₩20,386 | ₩17,596 | ₩18,025 | -8.70% | 1.4만 |
|---|
| 2026.06.11 | ₩19,742 | ₩22,961 | ₩18,884 | ₩19,742 | 0.00% | 11.4만 |
|---|
| 2026.06.10 | ₩19,956 | ₩24,463 | ₩19,956 | ₩22,961 | +15.05% | 4.5만 |
|---|
| 2026.06.09 | ₩20,600 | ₩21,459 | ₩19,313 | ₩19,742 | -4.17% | 9.1천 |
|---|
| 2026.06.08 | ₩22,746 | ₩22,961 | ₩21,244 | ₩21,244 | -6.60% | 5.3천 |
|---|
| 2026.06.05 | ₩23,819 | ₩24,248 | ₩22,961 | ₩22,961 | -3.60% | 1.2천 |
|---|
| 2026.06.04 | ₩23,390 | ₩24,463 | ₩23,390 | ₩23,604 | +0.92% | 1.2천 |
|---|
| 2026.06.03 | ₩25,107 | ₩25,536 | ₩23,390 | ₩23,819 | -5.13% | 3천 |
|---|
| 2026.06.02 | ₩26,394 | ₩26,823 | ₩24,892 | ₩25,107 | -4.88% | 3.3천 |
|---|
| 2026.06.01 | ₩25,965 | ₩28,540 | ₩25,965 | ₩27,467 | +5.79% | 8.4천 |
|---|
| 2026.05.29 | ₩25,750 | ₩26,609 | ₩25,321 | ₩25,965 | +0.83% | 756 |
|---|
| 2026.05.28 | ₩25,750 | ₩26,609 | ₩25,750 | ₩25,750 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩24,892 | ₩26,609 | ₩24,892 | ₩25,536 | +2.59% | 1.2천 |
|---|
| 2026.05.26 | ₩25,107 | ₩26,823 | ₩24,892 | ₩25,750 | +2.56% | 4천 |
|---|
| 2026.05.22 | ₩25,536 | ₩26,823 | ₩25,107 | ₩25,107 | -1.68% | 2.3천 |
|---|
| 2026.05.21 | ₩25,965 | ₩26,394 | ₩24,677 | ₩25,321 | -2.48% | 956 |
|---|
| 2026.05.20 | ₩25,321 | ₩26,823 | ₩24,034 | ₩25,965 | +2.54% | 1.7천 |
|---|
| 2026.05.19 | ₩24,892 | ₩26,179 | ₩24,248 | ₩24,677 | -0.86% | 919 |
|---|
| 2026.05.18 | ₩26,179 | ₩26,394 | ₩24,463 | ₩24,463 | -6.56% | 2.2천 |
|---|
| 2026.05.15 | ₩25,750 | ₩27,467 | ₩24,892 | ₩25,750 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩25,321 | ₩26,823 | ₩24,677 | ₩26,179 | +3.39% | 4천 |
|---|
| 2026.05.13 | ₩24,463 | ₩26,179 | ₩23,390 | ₩25,321 | +3.51% | 5.3천 |
|---|
| 2026.05.12 | ₩25,750 | ₩25,750 | ₩23,604 | ₩24,034 | -6.67% | 4.2천 |
|---|
| 2026.05.11 | ₩27,682 | ₩27,682 | ₩26,179 | ₩26,179 | -5.43% | 2.5천 |
|---|
| 2026.05.08 | ₩26,823 | ₩28,111 | ₩26,609 | ₩27,896 | +4.00% | 2.1천 |
|---|
| 2026.05.07 | ₩29,398 | ₩29,398 | ₩25,536 | ₩26,823 | -8.76% | 1.3만 |
|---|
| 2026.05.06 | ₩34,119 | ₩34,119 | ₩29,827 | ₩29,827 | -12.58% | 5.7천 |
|---|
| 2026.05.05 | ₩33,690 | ₩34,548 | ₩32,832 | ₩32,832 | -2.55% | 756 |
|---|
| 2026.05.04 | ₩33,261 | ₩35,192 | ₩32,617 | ₩33,261 | 0.00% | 3천 |
|---|
| 2026.05.01 | ₩31,973 | ₩35,836 | ₩31,759 | ₩33,261 | +4.03% | 3만 |
|---|
| 2026.04.30 | ₩34,334 | ₩34,763 | ₩30,471 | ₩32,188 | -6.25% | 1.4만 |
|---|
| 2026.04.29 | ₩39,269 | ₩41,844 | ₩32,188 | ₩34,548 | -12.02% | 3.9만 |
|---|
| 2026.04.28 | ₩34,763 | ₩40,128 | ₩34,548 | ₩39,698 | +14.20% | 2.6만 |
|---|
| 2026.04.27 | ₩33,046 | ₩35,836 | ₩31,115 | ₩34,977 | +5.84% | 1.5만 |
|---|
| 2026.04.24 | ₩30,471 | ₩33,905 | ₩29,613 | ₩33,261 | +9.15% | 1.4만 |
|---|
| 2026.04.23 | ₩25,750 | ₩36,694 | ₩25,321 | ₩30,257 | +17.50% | 12.4만 |
|---|
| 2026.04.22 | ₩26,823 | ₩27,252 | ₩25,536 | ₩25,965 | -3.20% | 1.2천 |
|---|
| 2026.04.21 | ₩29,184 | ₩30,471 | ₩24,892 | ₩25,321 | -13.24% | 2.9천 |
|---|
| 2026.04.20 | ₩31,544 | ₩34,977 | ₩28,325 | ₩29,398 | -6.80% | 5.1천 |
|---|
| 2026.04.17 | ₩29,827 | ₩31,759 | ₩28,111 | ₩30,257 | +1.44% | 7천 |
|---|
| 2026.04.16 | ₩29,827 | ₩30,686 | ₩28,111 | ₩28,969 | -2.88% | 619 |
|---|
| 2026.04.15 | ₩31,759 | ₩31,759 | ₩28,969 | ₩29,184 | -8.11% | 1.1천 |
|---|
| 2026.04.14 | ₩31,544 | ₩34,334 | ₩31,329 | ₩31,329 | -0.68% | 394 |
|---|
| 2026.04.13 | ₩32,188 | ₩32,402 | ₩31,544 | ₩31,759 | -1.33% | 500 |
|---|
| 2026.04.10 | ₩37,123 | ₩37,123 | ₩29,827 | ₩33,690 | -9.25% | 1.2천 |
|---|
| 2026.04.09 | ₩36,480 | ₩39,484 | ₩34,977 | ₩36,909 | +1.18% | 5.1천 |
|---|
| 2026.04.08 | ₩31,115 | ₩36,480 | ₩29,613 | ₩36,480 | +17.24% | 6.2천 |
|---|
| 2026.04.07 | ₩24,463 | ₩30,900 | ₩24,463 | ₩30,900 | +26.32% | 2.9천 |
|---|
| 2026.04.06 | ₩25,965 | ₩27,038 | ₩21,459 | ₩24,892 | -4.13% | 4.4천 |
|---|
| 2026.04.02 | ₩26,394 | ₩27,682 | ₩23,819 | ₩25,107 | -4.88% | 1.6천 |
|---|
| 2026.04.01 | ₩25,750 | ₩28,111 | ₩24,677 | ₩25,536 | -0.83% | 794 |
|---|
| 2026.03.31 | ₩24,677 | ₩27,896 | ₩24,677 | ₩26,179 | +6.09% | 1.2천 |
|---|
| 2026.03.30 | ₩24,677 | ₩25,321 | ₩24,248 | ₩24,677 | 0.00% | 350 |
|---|
| 2026.03.27 | ₩26,394 | ₩26,394 | ₩25,750 | ₩25,750 | -2.44% | 175 |
|---|
| 2026.03.26 | ₩26,609 | ₩26,823 | ₩25,965 | ₩26,179 | -1.61% | 381 |
|---|
| 2026.03.25 | ₩25,750 | ₩26,823 | ₩25,750 | ₩26,823 | +4.17% | 1천 |
|---|
| 2026.03.24 | ₩26,394 | ₩27,682 | ₩25,536 | ₩26,609 | +0.81% | 1.5천 |
|---|
| 2026.03.23 | ₩27,252 | ₩28,325 | ₩26,609 | ₩26,823 | -1.57% | 363 |
|---|
| 2026.03.20 | ₩25,750 | ₩28,111 | ₩25,321 | ₩26,179 | +1.67% | 413 |
|---|
| 2026.03.19 | ₩34,548 | ₩34,548 | ₩25,321 | ₩25,965 | -24.84% | 2.7천 |
|---|
| 2026.03.18 | ₩28,969 | ₩28,969 | ₩27,896 | ₩27,896 | -3.70% | 594 |
|---|
| 2026.03.17 | ₩29,398 | ₩29,398 | ₩28,540 | ₩29,184 | -0.73% | 719 |
|---|
| 2026.03.16 | ₩29,398 | ₩29,398 | ₩28,754 | ₩29,398 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩29,398 | ₩31,759 | ₩28,754 | ₩29,827 | +1.46% | 206 |
|---|
| 2026.03.12 | ₩29,827 | ₩30,042 | ₩28,540 | ₩28,754 | -3.60% | 1.5천 |
|---|
| 2026.03.11 | ₩31,759 | ₩31,759 | ₩29,827 | ₩30,257 | -4.73% | 313 |
|---|
| 2026.03.10 | ₩28,969 | ₩31,973 | ₩28,969 | ₩30,900 | +6.67% | 319 |
|---|
| 2026.03.09 | ₩29,613 | ₩30,686 | ₩28,969 | ₩30,686 | +3.62% | 500 |
|---|
| 2026.03.06 | ₩30,257 | ₩31,115 | ₩30,257 | ₩31,115 | +2.84% | 113 |
|---|
| 2026.03.05 | ₩32,188 | ₩34,334 | ₩30,042 | ₩31,329 | -2.67% | 538 |
|---|
| 2026.03.04 | ₩29,613 | ₩31,973 | ₩28,969 | ₩31,544 | +6.52% | 588 |
|---|
| 2026.03.03 | ₩28,969 | ₩29,827 | ₩27,896 | ₩29,398 | +1.48% | 469 |
|---|
| 2026.03.02 | ₩30,900 | ₩31,759 | ₩28,754 | ₩29,827 | -3.47% | 1.4천 |
|---|
| 2026.02.27 | ₩31,329 | ₩32,188 | ₩30,900 | ₩31,973 | +2.05% | 413 |
|---|
| 2026.02.26 | ₩32,617 | ₩33,475 | ₩31,544 | ₩32,188 | -1.32% | 894 |
|---|
| 2026.02.25 | ₩33,046 | ₩33,905 | ₩30,900 | ₩32,188 | -2.60% | 1.2천 |
|---|
| 2026.02.24 | ₩33,261 | ₩33,261 | ₩31,973 | ₩32,402 | -2.58% | 288 |
|---|
| 2026.02.23 | ₩34,548 | ₩36,480 | ₩31,973 | ₩33,261 | -3.73% | 494 |
|---|
| 2026.02.20 | ₩33,261 | ₩35,836 | ₩33,261 | ₩34,977 | +5.16% | 363 |
|---|
| 2026.02.19 | ₩34,548 | ₩37,338 | ₩33,261 | ₩34,548 | 0.00% | 831 |
|---|
| 2026.02.18 | ₩32,402 | ₩35,621 | ₩32,402 | ₩34,763 | +7.28% | 738 |
|---|
| 2026.02.17 | ₩33,475 | ₩36,265 | ₩30,471 | ₩31,759 | -5.13% | 719 |
|---|
| 2026.02.13 | ₩31,973 | ₩34,977 | ₩31,329 | ₩33,905 | +6.04% | 775 |
|---|
| 2026.02.12 | ₩33,690 | ₩33,690 | ₩30,257 | ₩31,973 | -5.10% | 1.2천 |
|---|
| 2026.02.11 | ₩36,480 | ₩36,694 | ₩33,261 | ₩34,119 | -6.47% | 1.5천 |
|---|
| 2026.02.10 | ₩36,050 | ₩37,982 | ₩35,621 | ₩36,265 | +0.60% | 1천 |
|---|
| 2026.02.09 | ₩36,480 | ₩36,480 | ₩34,548 | ₩34,977 | -4.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,832 | ₩36,909 | ₩32,832 | ₩36,480 | +11.11% | 3.7천 |
|---|
| 2026.02.05 | ₩32,617 | ₩34,977 | ₩28,111 | ₩30,471 | -6.58% | 4.1천 |
|---|
| 2026.02.04 | ₩39,913 | ₩39,913 | ₩32,832 | ₩35,192 | -11.83% | 4.1천 |
|---|
| 2026.02.03 | ₩44,634 | ₩46,565 | ₩38,840 | ₩41,200 | -7.69% | 7.7천 |
|---|
| 2026.02.02 | ₩43,990 | ₩45,278 | ₩41,844 | ₩43,775 | -0.49% | 600 |
|---|
| 2026.01.30 | ₩45,278 | ₩49,140 | ₩43,132 | ₩43,990 | -2.84% | 1.3천 |
|---|
| 2026.01.29 | ₩47,853 | ₩49,140 | ₩45,921 | ₩46,780 | -2.24% | 1.1천 |
|---|
| 2026.01.28 | ₩47,638 | ₩48,282 | ₩45,492 | ₩47,638 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩44,848 | ₩47,638 | ₩44,419 | ₩47,423 | +5.74% | 1.1천 |
|---|
| 2026.01.26 | ₩47,209 | ₩47,209 | ₩44,419 | ₩45,063 | -4.55% | 1.2천 |
|---|
| 2026.01.23 | ₩49,140 | ₩53,646 | ₩46,565 | ₩47,638 | -3.06% | 1천 |
|---|
| 2026.01.22 | ₩45,063 | ₩50,213 | ₩43,990 | ₩48,926 | +8.57% | 3.4천 |
|---|
| 2026.01.21 | ₩56,007 | ₩57,509 | ₩42,059 | ₩44,848 | -19.92% | 1.5만 |
|---|
| 2026.01.20 | ₩52,359 | ₩58,153 | ₩48,711 | ₩51,071 | -2.46% | 4.5천 |
|---|
| 2026.01.16 | ₩60,942 | ₩60,942 | ₩57,509 | ₩57,509 | -5.63% | 1.1천 |
|---|
| 2026.01.15 | ₩58,367 | ₩65,234 | ₩53,217 | ₩60,942 | +4.41% | 1.9천 |
|---|
| 2026.01.14 | ₩53,217 | ₩60,084 | ₩48,067 | ₩59,226 | +11.29% | 3.2천 |
|---|
| 2026.01.13 | ₩66,092 | ₩66,092 | ₩54,934 | ₩57,509 | -12.99% | 1.6천 |
|---|
| 2026.01.12 | ₩64,376 | ₩69,526 | ₩63,517 | ₩65,234 | +1.33% | 589 |
|---|
| 2026.01.09 | ₩64,376 | ₩69,526 | ₩64,376 | ₩64,376 | 0.00% | 573 |
|---|
| 2026.01.08 | ₩72,101 | ₩72,101 | ₩62,659 | ₩64,376 | -10.71% | 1.6천 |
|---|
| 2026.01.07 | ₩70,384 | ₩74,676 | ₩70,384 | ₩70,384 | 0.00% | 339 |
|---|
| 2026.01.06 | ₩71,242 | ₩77,251 | ₩67,809 | ₩70,384 | -1.20% | 852 |
|---|
| 2026.01.05 | ₩68,667 | ₩72,101 | ₩66,951 | ₩71,242 | +3.75% | 1천 |
|---|
| 2026.01.02 | ₩68,667 | ₩69,526 | ₩62,659 | ₩64,376 | -6.25% | 869 |
|---|
| 2025.12.31 | ₩68,667 | ₩69,526 | ₩66,092 | ₩66,092 | -3.75% | 591 |
|---|
| 2025.12.30 | ₩70,384 | ₩72,101 | ₩66,951 | ₩69,526 | -1.22% | 991 |
|---|
| 2025.12.29 | ₩78,109 | ₩78,109 | ₩72,101 | ₩72,959 | -6.59% | 614 |
|---|
| 2025.12.26 | ₩77,251 | ₩82,401 | ₩77,251 | ₩79,826 | +3.33% | 139 |
|---|
| 2025.12.24 | ₩79,826 | ₩82,401 | ₩77,251 | ₩80,684 | +1.08% | 52 |
|---|
| 2025.12.23 | ₩84,118 | ₩84,118 | ₩79,826 | ₩82,401 | -2.04% | 159 |
|---|
| 2025.12.22 | ₩84,118 | ₩84,976 | ₩81,543 | ₩84,118 | 0.00% | 223 |
|---|
| 2025.12.19 | ₩79,826 | ₩85,834 | ₩77,251 | ₩80,684 | +1.08% | 236 |
|---|
| 2025.12.18 | ₩80,684 | ₩84,118 | ₩75,534 | ₩82,401 | +2.13% | 664 |
|---|
| 2025.12.17 | ₩84,976 | ₩88,409 | ₩78,968 | ₩80,684 | -5.05% | 3.4천 |
|---|
| 2025.12.16 | ₩87,551 | ₩91,843 | ₩83,259 | ₩83,259 | -4.90% | 559 |
|---|
| 2025.12.15 | ₩93,559 | ₩93,559 | ₩81,543 | ₩89,268 | -4.59% | 748 |
|---|
| 2025.12.12 | ₩99,568 | ₩99,568 | ₩92,701 | ₩92,701 | -6.90% | 281 |
|---|
| 2025.12.11 | ₩101,284 | ₩101,284 | ₩96,134 | ₩96,993 | -4.24% | 405 |
|---|
| 2025.12.10 | ₩97,851 | ₩102,143 | ₩96,993 | ₩99,568 | +1.75% | 291 |
|---|
| 2025.12.09 | ₩100,426 | ₩103,001 | ₩96,134 | ₩96,993 | -3.42% | 975 |
|---|
| 2025.12.08 | ₩103,001 | ₩107,293 | ₩94,418 | ₩100,426 | -2.50% | 1.3천 |
|---|
| 2025.12.05 | ₩107,293 | ₩113,301 | ₩98,709 | ₩104,718 | -2.40% | 725 |
|---|
| 2025.12.04 | ₩103,001 | ₩111,585 | ₩99,568 | ₩109,868 | +6.67% | 736 |
|---|
| 2025.12.03 | ₩108,151 | ₩108,151 | ₩96,993 | ₩103,859 | -3.97% | 784 |
|---|
| 2025.12.02 | ₩96,134 | ₩102,143 | ₩92,701 | ₩102,143 | +6.25% | 981 |
|---|
| 2025.12.01 | ₩101,284 | ₩101,284 | ₩93,559 | ₩94,418 | -6.78% | 423 |
|---|
| 2025.11.28 | ₩111,585 | ₩111,585 | ₩100,426 | ₩101,284 | -9.23% | 364 |
|---|
| 2025.11.26 | ₩102,143 | ₩109,868 | ₩98,709 | ₩105,576 | +3.36% | 691 |
|---|
| 2025.11.25 | ₩99,568 | ₩104,718 | ₩96,134 | ₩101,284 | +1.72% | 500 |
|---|
| 2025.11.24 | ₩92,701 | ₩98,709 | ₩90,984 | ₩98,709 | +6.48% | 494 |
|---|
| 2025.11.21 | ₩91,843 | ₩95,276 | ₩89,268 | ₩91,843 | 0.00% | 322 |
|---|
| 2025.11.20 | ₩90,984 | ₩103,001 | ₩89,268 | ₩90,126 | -0.94% | 678 |
|---|
| 2025.11.19 | ₩97,851 | ₩97,851 | ₩90,126 | ₩93,559 | -4.39% | 342 |
|---|
| 2025.11.18 | ₩91,843 | ₩100,426 | ₩89,268 | ₩96,134 | +4.67% | 597 |
|---|
| 2025.11.17 | ₩114,160 | ₩114,160 | ₩89,268 | ₩92,701 | -18.80% | 3.8천 |
|---|
| 2025.11.14 | ₩112,443 | ₩117,593 | ₩108,151 | ₩115,876 | +3.05% | 1.9만 |
|---|
| 2025.11.13 | ₩121,885 | ₩121,885 | ₩114,160 | ₩118,451 | -2.82% | 142 |
|---|
| 2025.11.12 | ₩122,743 | ₩127,893 | ₩120,168 | ₩126,176 | +2.80% | 159 |
|---|
| 2025.11.11 | ₩125,318 | ₩129,610 | ₩124,460 | ₩127,893 | +2.05% | 94 |
|---|
| 2025.11.10 | ₩120,168 | ₩130,468 | ₩118,451 | ₩127,893 | +6.43% | 428 |
|---|
| 2025.11.07 | ₩115,018 | ₩120,168 | ₩111,585 | ₩120,168 | +4.48% | 383 |
|---|
| 2025.11.06 | ₩123,601 | ₩123,601 | ₩107,293 | ₩117,593 | -4.86% | 2천 |
|---|
| 2025.11.05 | ₩121,885 | ₩124,460 | ₩115,876 | ₩118,451 | -2.82% | 2.6천 |
|---|
| 2025.11.04 | ₩145,060 | ₩150,210 | ₩113,301 | ₩120,168 | -17.16% | 2.3천 |
|---|
| 2025.11.03 | ₩159,652 | ₩163,943 | ₩145,918 | ₩148,493 | -6.99% | 523 |
|---|
| 2025.10.31 | ₩170,810 | ₩170,810 | ₩150,210 | ₩156,218 | -8.54% | 2.3천 |
|---|
| 2025.10.30 | ₩178,535 | ₩178,535 | ₩163,085 | ₩169,093 | -5.29% | 669 |
|---|
| 2025.10.29 | ₩181,969 | ₩181,969 | ₩175,102 | ₩176,819 | -2.83% | 723 |
|---|
| 2025.10.28 | ₩179,394 | ₩190,552 | ₩177,677 | ₩183,685 | +2.39% | 322 |
|---|
| 2025.10.27 | ₩181,969 | ₩185,402 | ₩175,960 | ₩184,544 | +1.42% | 423 |
|---|
| 2025.10.24 | ₩176,819 | ₩184,544 | ₩173,385 | ₩181,969 | +2.91% | 475 |
|---|
| 2025.10.23 | ₩174,244 | ₩178,535 | ₩170,810 | ₩173,385 | -0.49% | 895 |
|---|
| 2025.10.22 | ₩178,535 | ₩185,402 | ₩174,244 | ₩177,677 | -0.48% | 689 |
|---|
| 2025.10.21 | ₩188,835 | ₩192,269 | ₩177,677 | ₩181,969 | -3.64% | 794 |
|---|
| 2025.10.20 | ₩176,819 | ₩191,410 | ₩176,819 | ₩189,694 | +7.28% | 1.2천 |
|---|
| 2025.10.17 | ₩175,960 | ₩185,402 | ₩172,527 | ₩176,819 | +0.49% | 539 |
|---|
| 2025.10.16 | ₩188,835 | ₩203,427 | ₩180,252 | ₩181,969 | -3.64% | 1.2천 |
|---|
| 2025.10.15 | ₩188,835 | ₩191,410 | ₩185,402 | ₩189,694 | +0.45% | 1.4천 |
|---|
| 2025.10.14 | ₩179,394 | ₩190,552 | ₩176,819 | ₩189,694 | +5.74% | 722 |
|---|
| 2025.10.13 | ₩180,252 | ₩192,269 | ₩171,668 | ₩181,969 | +0.95% | 925 |
|---|
| 2025.10.10 | ₩192,269 | ₩196,560 | ₩175,960 | ₩179,394 | -6.70% | 1.8천 |
|---|