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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,506 | ₩4,895 | ₩4,023 | ₩4,292 | -4.76% | 25.6만 |
| 2026.09.28–2026.10.02 | ₩5,726 | ₩6,035 | ₩4,144 | ₩4,573 | -20.14% | 62.5만 |
| 2026.09.21–2026.09.25 | ₩7,389 | ₩8,221 | ₩5,002 | ₩5,874 | -20.51% | 762만 |
| 2026.09.14–2026.09.18 | ₩4,426 | ₩13,062 | ₩4,359 | ₩7,376 | +66.67% | 1.6억 |
| 2026.09.08–2026.09.11 | ₩2,186 | ₩4,761 | ₩1,636 | ₩3,862 | +76.69% | 1.5억 |
| 2026.08.31–2026.09.04 | ₩2,964 | ₩2,964 | ₩2,092 | ₩2,186 | -26.24% | 380.3만 |
| 2026.08.24–2026.08.28 | ₩3,594 | ₩3,755 | ₩2,950 | ₩2,950 | -17.91% | 1474.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,292 |
| ₩4,882 |
| ₩3,541 |
| ₩3,541 |
| -17.50% |
| 84.4만 |
| 2026.08.10–2026.08.14 | ₩4,184 | ₩4,667 | ₩4,077 | ₩4,452 | +6.41% | 5.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,721 | ₩5,203 | ₩4,077 | ₩4,238 | -10.23% | 14.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,276 | ₩6,384 | ₩4,506 | ₩5,472 | -12.82% | 46.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,510 | ₩8,422 | ₩6,008 | ₩6,330 | -15.71% | 24.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,051 | ₩11,051 | ₩7,081 | ₩7,349 | -33.50% | 20.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,089 | ₩13,947 | ₩9,656 | ₩10,729 | -18.03% | 7만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,162 | ₩17,381 | ₩12,875 | ₩13,089 | -7.58% | 4.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,806 | ₩15,449 | ₩13,518 | ₩13,947 | -5.80% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,668 | ₩18,883 | ₩10,514 | ₩15,449 | -17.24% | 7만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,745 | ₩24,462 | ₩17,595 | ₩18,024 | -20.75% | 18.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,964 | ₩28,539 | ₩22,960 | ₩22,960 | -11.57% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,105 | ₩26,822 | ₩24,891 | ₩25,964 | +3.42% | 7.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩26,178 | ₩26,822 | ₩24,033 | ₩25,105 | -4.10% | 8천 |
|---|
| 2026.05.11–2026.05.15 | ₩27,680 | ₩27,680 | ₩23,389 | ₩25,749 | -6.98% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,259 | ₩35,190 | ₩25,535 | ₩27,895 | -16.13% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,045 | ₩41,842 | ₩30,470 | ₩33,259 | +0.65% | 12.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,543 | ₩36,692 | ₩24,891 | ₩33,259 | +5.44% | 14.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,186 | ₩34,332 | ₩28,109 | ₩30,255 | -6.00% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,964 | ₩39,482 | ₩21,458 | ₩33,688 | +29.75% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,676 | ₩28,109 | ₩23,818 | ₩25,105 | +1.74% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩27,251 | ₩28,324 | ₩25,535 | ₩25,749 | -5.51% | 3.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,397 | ₩34,547 | ₩25,320 | ₩26,178 | -10.95% | 5.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,611 | ₩31,972 | ₩28,539 | ₩29,826 | +0.72% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,899 | ₩34,332 | ₩27,895 | ₩31,114 | +0.69% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,547 | ₩36,478 | ₩30,899 | ₩31,972 | -7.45% | 3.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,474 | ₩37,336 | ₩30,470 | ₩34,976 | +4.49% | 2.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,478 | ₩37,980 | ₩30,255 | ₩33,903 | -7.06% | 6.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩43,988 | ₩46,563 | ₩28,109 | ₩36,478 | -17.07% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,207 | ₩49,138 | ₩43,130 | ₩43,988 | -6.82% | 6.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩52,357 | ₩58,150 | ₩42,057 | ₩47,636 | -9.02% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,373 | ₩69,523 | ₩48,065 | ₩57,506 | -10.67% | 8.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩68,664 | ₩77,247 | ₩62,656 | ₩64,373 | -6.25% | 4.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩78,106 | ₩78,106 | ₩62,656 | ₩64,373 | -17.58% | 3.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩84,114 | ₩84,972 | ₩77,247 | ₩79,822 | -5.10% | 573 |
|---|
| 2025.12.15–2025.12.19 | ₩93,555 | ₩93,555 | ₩75,531 | ₩80,681 | -13.76% | 5.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩102,996 | ₩107,288 | ₩92,697 | ₩92,697 | -10.00% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩101,280 | ₩113,296 | ₩92,697 | ₩104,713 | +3.39% | 3.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩92,697 | ₩111,580 | ₩90,980 | ₩101,280 | +9.26% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩114,154 | ₩114,154 | ₩89,264 | ₩91,839 | -19.55% | 5.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩120,163 | ₩130,462 | ₩108,146 | ₩115,871 | -3.57% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩159,645 | ₩163,936 | ₩107,288 | ₩120,163 | -24.73% | 7.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩181,960 | ₩190,543 | ₩150,203 | ₩156,211 | -14.15% | 4.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩176,811 | ₩192,260 | ₩170,802 | ₩181,960 | +2.91% | 4.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩180,244 | ₩203,418 | ₩171,661 | ₩176,811 | -1.90% | 4.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩192,260 | ₩196,552 | ₩175,952 | ₩179,386 | -6.70% | 1.8천 |
|---|