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 | ₩4,774 | ₩4,251 | ₩4,520 | +6.31% | 5만 |
| 2026.10.07 | ₩4,466 | ₩4,466 | ₩4,023 | ₩4,318 | -3.30% | 4.7만 |
| 2026.10.06 | ₩4,680 | ₩4,895 | ₩4,318 | ₩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 | ₩5,726 | ₩6,035 | ₩5,271 | ₩5,619 | -1.87% | 18.9만 |
|---|
| 2026.09.25 | ₩5,834 | ₩6,142 | ₩5,726 | ₩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 | ₩5,954 | +14.14% | 621.5만 |
|---|
| 2026.09.22 | ₩5,740 | ₩5,954 | ₩5,002 | ₩5,391 | -6.07% | 32.7만 |
|---|
| 2026.09.21 | ₩7,389 | ₩7,899 | ₩5,954 | ₩6,048 | -18.15% | 48.7만 |
|---|
| 2026.09.18 | ₩7,577 | ₩8,154 | ₩6,933 | ₩7,376 | -2.65% | 120.7만 |
|---|
| 2026.09.17 | ₩8,650 | ₩9,736 | ₩8,221 | ₩8,395 | -2.95% | 147.9만 |
|---|
| 2026.09.16 | ₩9,388 | ₩13,062 | ₩8,623 | ₩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 | ₩10,782 | +143.64% | 1.3억 |
|---|
| 2026.09.11 | ₩3,782 | ₩4,560 | ₩3,567 | ₩3,862 | +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 | ₩2,199 | ₩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 | ₩2,468 | ₩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 | ₩2,950 | ₩2,950 | -8.33% | 1458.6만 |
|---|
| 2026.08.27 | ₩3,272 | ₩3,380 | ₩2,950 | ₩3,111 | -4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩3,701 | ₩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 | ₩3,701 | ₩3,970 | ₩3,541 | ₩3,541 | -4.35% | 5.3만 |
|---|
| 2026.08.20 | ₩4,131 | ₩4,131 | ₩3,541 | ₩3,701 | -10.39% | 14.8만 |
|---|
| 2026.08.19 | ₩4,184 | ₩4,882 | ₩4,184 | ₩4,613 | +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 | ₩4,452 | +1.22% | 1.7만 |
|---|
| 2026.08.13 | ₩4,345 | ₩4,452 | ₩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 | ₩4,613 | ₩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 | ₩4,452 | ₩4,828 | ₩4,452 | ₩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 | ₩5,203 | ₩4,882 | ₩4,989 | -2.11% | 2.1만 |
|---|
| 2026.08.03 | ₩4,721 | ₩5,203 | ₩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 | ₩6,276 | ₩6,384 | ₩5,794 | ₩5,954 | -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 | ₩7,617 | ₩7,081 | ₩7,296 | -2.86% | 1만 |
|---|
| 2026.07.17 | ₩7,564 | ₩7,725 | ₩7,081 | ₩7,349 | -2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩8,261 | ₩8,368 | ₩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 | ₩9,441 | ₩10,031 | ₩8,100 | ₩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 | ₩10,514 | ₩10,729 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩10,729 | ₩10,729 | ₩10,085 | ₩10,300 | -4.00% | 1.7만 |
|---|
| 2026.07.08 | ₩12,875 | ₩13,089 | ₩9,656 | ₩11,373 | -11.67% | 2.4만 |
|---|
| 2026.07.07 | ₩13,518 | ₩13,518 | ₩12,016 | ₩12,445 | -7.94% | 4.7천 |
|---|
| 2026.07.06 | ₩13,089 | ₩13,947 | ₩12,231 | ₩13,518 | +3.28% | 6.1천 |
|---|
| 2026.07.02 | ₩13,947 | ₩14,806 | ₩12,875 | ₩13,089 | -6.15% | 2.6만 |
|---|
| 2026.07.01 | ₩15,235 | ₩15,449 | ₩14,162 | ₩14,162 | -7.04% | 3.2천 |
|---|
| 2026.06.30 | ₩15,879 | ₩17,381 | ₩14,162 | ₩14,162 | -10.81% | 6.2천 |
|---|
| 2026.06.29 | ₩14,162 | ₩16,737 | ₩13,947 | ₩15,879 | +12.12% | 7천 |
|---|
| 2026.06.26 | ₩14,377 | ₩14,591 | ₩13,947 | ₩13,947 | -2.99% | 1.6천 |
|---|
| 2026.06.25 | ₩14,591 | ₩14,591 | ₩13,518 | ₩14,162 | -2.94% | 4.7천 |
|---|
| 2026.06.24 | ₩14,162 | ₩15,449 | ₩13,518 | ₩14,591 | +3.03% | 8.9천 |
|---|
| 2026.06.23 | ₩15,020 | ₩15,020 | ₩14,162 | ₩14,162 | -5.71% | 3.2천 |
|---|
| 2026.06.22 | ₩14,806 | ₩15,449 | ₩14,806 | ₩15,020 | +1.45% | 3.3천 |
|---|
| 2026.06.18 | ₩15,879 | ₩15,879 | ₩15,235 | ₩15,449 | -2.70% | 2.7천 |
|---|
| 2026.06.17 | ₩10,514 | ₩16,308 | ₩10,514 | ₩15,879 | +51.02% | 4.2만 |
|---|
| 2026.06.16 | ₩18,239 | ₩18,239 | ₩16,522 | ₩16,952 | -7.06% | 1.4만 |
|---|
| 2026.06.15 | ₩18,668 | ₩18,883 | ₩16,737 | ₩17,381 | -6.90% | 1.1만 |
|---|
| 2026.06.12 | ₩19,741 | ₩20,385 | ₩17,595 | ₩18,024 | -8.70% | 1.4만 |
|---|
| 2026.06.11 | ₩19,741 | ₩22,960 | ₩18,883 | ₩19,741 | 0.00% | 11.4만 |
|---|
| 2026.06.10 | ₩19,956 | ₩24,462 | ₩19,956 | ₩22,960 | +15.05% | 4.5만 |
|---|
| 2026.06.09 | ₩20,599 | ₩21,458 | ₩19,312 | ₩19,741 | -4.17% | 9.1천 |
|---|
| 2026.06.08 | ₩22,745 | ₩22,960 | ₩21,243 | ₩21,243 | -6.60% | 5.3천 |
|---|
| 2026.06.05 | ₩23,818 | ₩24,247 | ₩22,960 | ₩22,960 | -3.60% | 1.2천 |
|---|
| 2026.06.04 | ₩23,389 | ₩24,462 | ₩23,389 | ₩23,603 | +0.92% | 1.2천 |
|---|
| 2026.06.03 | ₩25,105 | ₩25,535 | ₩23,389 | ₩23,818 | -5.13% | 3천 |
|---|
| 2026.06.02 | ₩26,393 | ₩26,822 | ₩24,891 | ₩25,105 | -4.88% | 3.3천 |
|---|
| 2026.06.01 | ₩25,964 | ₩28,539 | ₩25,964 | ₩27,466 | +5.79% | 8.4천 |
|---|
| 2026.05.29 | ₩25,749 | ₩26,607 | ₩25,320 | ₩25,964 | +0.83% | 756 |
|---|
| 2026.05.28 | ₩25,749 | ₩26,607 | ₩25,749 | ₩25,749 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩24,891 | ₩26,607 | ₩24,891 | ₩25,535 | +2.59% | 1.2천 |
|---|
| 2026.05.26 | ₩25,105 | ₩26,822 | ₩24,891 | ₩25,749 | +2.56% | 4천 |
|---|
| 2026.05.22 | ₩25,535 | ₩26,822 | ₩25,105 | ₩25,105 | -1.68% | 2.3천 |
|---|
| 2026.05.21 | ₩25,964 | ₩26,393 | ₩24,676 | ₩25,320 | -2.48% | 956 |
|---|
| 2026.05.20 | ₩25,320 | ₩26,822 | ₩24,033 | ₩25,964 | +2.54% | 1.7천 |
|---|
| 2026.05.19 | ₩24,891 | ₩26,178 | ₩24,247 | ₩24,676 | -0.86% | 919 |
|---|
| 2026.05.18 | ₩26,178 | ₩26,393 | ₩24,462 | ₩24,462 | -6.56% | 2.2천 |
|---|
| 2026.05.15 | ₩25,749 | ₩27,466 | ₩24,891 | ₩25,749 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩25,320 | ₩26,822 | ₩24,676 | ₩26,178 | +3.39% | 4천 |
|---|
| 2026.05.13 | ₩24,462 | ₩26,178 | ₩23,389 | ₩25,320 | +3.51% | 5.3천 |
|---|
| 2026.05.12 | ₩25,749 | ₩25,749 | ₩23,603 | ₩24,033 | -6.67% | 4.2천 |
|---|
| 2026.05.11 | ₩27,680 | ₩27,680 | ₩26,178 | ₩26,178 | -5.43% | 2.5천 |
|---|
| 2026.05.08 | ₩26,822 | ₩28,109 | ₩26,607 | ₩27,895 | +4.00% | 2.1천 |
|---|
| 2026.05.07 | ₩29,397 | ₩29,397 | ₩25,535 | ₩26,822 | -8.76% | 1.3만 |
|---|
| 2026.05.06 | ₩34,118 | ₩34,118 | ₩29,826 | ₩29,826 | -12.58% | 5.7천 |
|---|
| 2026.05.05 | ₩33,688 | ₩34,547 | ₩32,830 | ₩32,830 | -2.55% | 756 |
|---|
| 2026.05.04 | ₩33,259 | ₩35,190 | ₩32,616 | ₩33,259 | 0.00% | 3천 |
|---|
| 2026.05.01 | ₩31,972 | ₩35,834 | ₩31,757 | ₩33,259 | +4.03% | 3만 |
|---|
| 2026.04.30 | ₩34,332 | ₩34,761 | ₩30,470 | ₩32,186 | -6.25% | 1.4만 |
|---|
| 2026.04.29 | ₩39,267 | ₩41,842 | ₩32,186 | ₩34,547 | -12.02% | 3.9만 |
|---|
| 2026.04.28 | ₩34,761 | ₩40,126 | ₩34,547 | ₩39,697 | +14.20% | 2.6만 |
|---|
| 2026.04.27 | ₩33,045 | ₩35,834 | ₩31,114 | ₩34,976 | +5.84% | 1.5만 |
|---|
| 2026.04.24 | ₩30,470 | ₩33,903 | ₩29,611 | ₩33,259 | +9.15% | 1.4만 |
|---|
| 2026.04.23 | ₩25,749 | ₩36,692 | ₩25,320 | ₩30,255 | +17.50% | 12.4만 |
|---|
| 2026.04.22 | ₩26,822 | ₩27,251 | ₩25,535 | ₩25,964 | -3.20% | 1.2천 |
|---|
| 2026.04.21 | ₩29,182 | ₩30,470 | ₩24,891 | ₩25,320 | -13.24% | 2.9천 |
|---|
| 2026.04.20 | ₩31,543 | ₩34,976 | ₩28,324 | ₩29,397 | -6.80% | 5.1천 |
|---|
| 2026.04.17 | ₩29,826 | ₩31,757 | ₩28,109 | ₩30,255 | +1.44% | 7천 |
|---|
| 2026.04.16 | ₩29,826 | ₩30,684 | ₩28,109 | ₩28,968 | -2.88% | 619 |
|---|
| 2026.04.15 | ₩31,757 | ₩31,757 | ₩28,968 | ₩29,182 | -8.11% | 1.1천 |
|---|
| 2026.04.14 | ₩31,543 | ₩34,332 | ₩31,328 | ₩31,328 | -0.68% | 394 |
|---|
| 2026.04.13 | ₩32,186 | ₩32,401 | ₩31,543 | ₩31,757 | -1.33% | 500 |
|---|
| 2026.04.10 | ₩37,122 | ₩37,122 | ₩29,826 | ₩33,688 | -9.25% | 1.2천 |
|---|
| 2026.04.09 | ₩36,478 | ₩39,482 | ₩34,976 | ₩36,907 | +1.18% | 5.1천 |
|---|
| 2026.04.08 | ₩31,114 | ₩36,478 | ₩29,611 | ₩36,478 | +17.24% | 6.2천 |
|---|
| 2026.04.07 | ₩24,462 | ₩30,899 | ₩24,462 | ₩30,899 | +26.32% | 2.9천 |
|---|
| 2026.04.06 | ₩25,964 | ₩27,037 | ₩21,458 | ₩24,891 | -4.13% | 4.4천 |
|---|
| 2026.04.02 | ₩26,393 | ₩27,680 | ₩23,818 | ₩25,105 | -4.88% | 1.6천 |
|---|
| 2026.04.01 | ₩25,749 | ₩28,109 | ₩24,676 | ₩25,535 | -0.83% | 794 |
|---|
| 2026.03.31 | ₩24,676 | ₩27,895 | ₩24,676 | ₩26,178 | +6.09% | 1.2천 |
|---|
| 2026.03.30 | ₩24,676 | ₩25,320 | ₩24,247 | ₩24,676 | 0.00% | 350 |
|---|
| 2026.03.27 | ₩26,393 | ₩26,393 | ₩25,749 | ₩25,749 | -2.44% | 175 |
|---|
| 2026.03.26 | ₩26,607 | ₩26,822 | ₩25,964 | ₩26,178 | -1.61% | 381 |
|---|
| 2026.03.25 | ₩25,749 | ₩26,822 | ₩25,749 | ₩26,822 | +4.17% | 1천 |
|---|
| 2026.03.24 | ₩26,393 | ₩27,680 | ₩25,535 | ₩26,607 | +0.81% | 1.5천 |
|---|
| 2026.03.23 | ₩27,251 | ₩28,324 | ₩26,607 | ₩26,822 | -1.57% | 363 |
|---|
| 2026.03.20 | ₩25,749 | ₩28,109 | ₩25,320 | ₩26,178 | +1.67% | 413 |
|---|
| 2026.03.19 | ₩34,547 | ₩34,547 | ₩25,320 | ₩25,964 | -24.84% | 2.7천 |
|---|
| 2026.03.18 | ₩28,968 | ₩28,968 | ₩27,895 | ₩27,895 | -3.70% | 594 |
|---|
| 2026.03.17 | ₩29,397 | ₩29,397 | ₩28,539 | ₩29,182 | -0.73% | 719 |
|---|
| 2026.03.16 | ₩29,397 | ₩29,397 | ₩28,753 | ₩29,397 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩29,397 | ₩31,757 | ₩28,753 | ₩29,826 | +1.46% | 206 |
|---|
| 2026.03.12 | ₩29,826 | ₩30,041 | ₩28,539 | ₩28,753 | -3.60% | 1.5천 |
|---|
| 2026.03.11 | ₩31,757 | ₩31,757 | ₩29,826 | ₩30,255 | -4.73% | 313 |
|---|
| 2026.03.10 | ₩28,968 | ₩31,972 | ₩28,968 | ₩30,899 | +6.67% | 319 |
|---|
| 2026.03.09 | ₩29,611 | ₩30,684 | ₩28,968 | ₩30,684 | +3.62% | 500 |
|---|
| 2026.03.06 | ₩30,255 | ₩31,114 | ₩30,255 | ₩31,114 | +2.84% | 113 |
|---|
| 2026.03.05 | ₩32,186 | ₩34,332 | ₩30,041 | ₩31,328 | -2.67% | 538 |
|---|
| 2026.03.04 | ₩29,611 | ₩31,972 | ₩28,968 | ₩31,543 | +6.52% | 588 |
|---|
| 2026.03.03 | ₩28,968 | ₩29,826 | ₩27,895 | ₩29,397 | +1.48% | 469 |
|---|
| 2026.03.02 | ₩30,899 | ₩31,757 | ₩28,753 | ₩29,826 | -3.47% | 1.4천 |
|---|
| 2026.02.27 | ₩31,328 | ₩32,186 | ₩30,899 | ₩31,972 | +2.05% | 413 |
|---|
| 2026.02.26 | ₩32,616 | ₩33,474 | ₩31,543 | ₩32,186 | -1.32% | 894 |
|---|
| 2026.02.25 | ₩33,045 | ₩33,903 | ₩30,899 | ₩32,186 | -2.60% | 1.2천 |
|---|
| 2026.02.24 | ₩33,259 | ₩33,259 | ₩31,972 | ₩32,401 | -2.58% | 288 |
|---|
| 2026.02.23 | ₩34,547 | ₩36,478 | ₩31,972 | ₩33,259 | -3.73% | 494 |
|---|
| 2026.02.20 | ₩33,259 | ₩35,834 | ₩33,259 | ₩34,976 | +5.16% | 363 |
|---|
| 2026.02.19 | ₩34,547 | ₩37,336 | ₩33,259 | ₩34,547 | 0.00% | 831 |
|---|
| 2026.02.18 | ₩32,401 | ₩35,620 | ₩32,401 | ₩34,761 | +7.28% | 738 |
|---|
| 2026.02.17 | ₩33,474 | ₩36,263 | ₩30,470 | ₩31,757 | -5.13% | 719 |
|---|
| 2026.02.13 | ₩31,972 | ₩34,976 | ₩31,328 | ₩33,903 | +6.04% | 775 |
|---|
| 2026.02.12 | ₩33,688 | ₩33,688 | ₩30,255 | ₩31,972 | -5.10% | 1.2천 |
|---|
| 2026.02.11 | ₩36,478 | ₩36,692 | ₩33,259 | ₩34,118 | -6.47% | 1.5천 |
|---|
| 2026.02.10 | ₩36,049 | ₩37,980 | ₩35,620 | ₩36,263 | +0.60% | 1천 |
|---|
| 2026.02.09 | ₩36,478 | ₩36,478 | ₩34,547 | ₩34,976 | -4.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,830 | ₩36,907 | ₩32,830 | ₩36,478 | +11.11% | 3.7천 |
|---|
| 2026.02.05 | ₩32,616 | ₩34,976 | ₩28,109 | ₩30,470 | -6.58% | 4.1천 |
|---|
| 2026.02.04 | ₩39,911 | ₩39,911 | ₩32,830 | ₩35,190 | -11.83% | 4.1천 |
|---|
| 2026.02.03 | ₩44,632 | ₩46,563 | ₩38,838 | ₩41,199 | -7.69% | 7.7천 |
|---|
| 2026.02.02 | ₩43,988 | ₩45,276 | ₩41,842 | ₩43,774 | -0.49% | 600 |
|---|
| 2026.01.30 | ₩45,276 | ₩49,138 | ₩43,130 | ₩43,988 | -2.84% | 1.3천 |
|---|
| 2026.01.29 | ₩47,850 | ₩49,138 | ₩45,919 | ₩46,778 | -2.24% | 1.1천 |
|---|
| 2026.01.28 | ₩47,636 | ₩48,280 | ₩45,490 | ₩47,636 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩44,846 | ₩47,636 | ₩44,417 | ₩47,421 | +5.74% | 1.1천 |
|---|
| 2026.01.26 | ₩47,207 | ₩47,207 | ₩44,417 | ₩45,061 | -4.55% | 1.2천 |
|---|
| 2026.01.23 | ₩49,138 | ₩53,644 | ₩46,563 | ₩47,636 | -3.06% | 1천 |
|---|
| 2026.01.22 | ₩45,061 | ₩50,211 | ₩43,988 | ₩48,923 | +8.57% | 3.4천 |
|---|
| 2026.01.21 | ₩56,004 | ₩57,506 | ₩42,057 | ₩44,846 | -19.92% | 1.5만 |
|---|
| 2026.01.20 | ₩52,357 | ₩58,150 | ₩48,709 | ₩51,069 | -2.46% | 4.5천 |
|---|
| 2026.01.16 | ₩60,940 | ₩60,940 | ₩57,506 | ₩57,506 | -5.63% | 1.1천 |
|---|
| 2026.01.15 | ₩58,365 | ₩65,231 | ₩53,215 | ₩60,940 | +4.41% | 1.9천 |
|---|
| 2026.01.14 | ₩53,215 | ₩60,081 | ₩48,065 | ₩59,223 | +11.29% | 3.2천 |
|---|
| 2026.01.13 | ₩66,089 | ₩66,089 | ₩54,931 | ₩57,506 | -12.99% | 1.6천 |
|---|
| 2026.01.12 | ₩64,373 | ₩69,523 | ₩63,514 | ₩65,231 | +1.33% | 589 |
|---|
| 2026.01.09 | ₩64,373 | ₩69,523 | ₩64,373 | ₩64,373 | 0.00% | 573 |
|---|
| 2026.01.08 | ₩72,098 | ₩72,098 | ₩62,656 | ₩64,373 | -10.71% | 1.6천 |
|---|
| 2026.01.07 | ₩70,381 | ₩74,672 | ₩70,381 | ₩70,381 | 0.00% | 339 |
|---|
| 2026.01.06 | ₩71,239 | ₩77,247 | ₩67,806 | ₩70,381 | -1.20% | 852 |
|---|
| 2026.01.05 | ₩68,664 | ₩72,098 | ₩66,948 | ₩71,239 | +3.75% | 1천 |
|---|
| 2026.01.02 | ₩68,664 | ₩69,523 | ₩62,656 | ₩64,373 | -6.25% | 869 |
|---|
| 2025.12.31 | ₩68,664 | ₩69,523 | ₩66,089 | ₩66,089 | -3.75% | 591 |
|---|
| 2025.12.30 | ₩70,381 | ₩72,098 | ₩66,948 | ₩69,523 | -1.22% | 991 |
|---|
| 2025.12.29 | ₩78,106 | ₩78,106 | ₩72,098 | ₩72,956 | -6.59% | 614 |
|---|
| 2025.12.26 | ₩77,247 | ₩82,397 | ₩77,247 | ₩79,822 | +3.33% | 139 |
|---|
| 2025.12.24 | ₩79,822 | ₩82,397 | ₩77,247 | ₩80,681 | +1.08% | 52 |
|---|
| 2025.12.23 | ₩84,114 | ₩84,114 | ₩79,822 | ₩82,397 | -2.04% | 159 |
|---|
| 2025.12.22 | ₩84,114 | ₩84,972 | ₩81,539 | ₩84,114 | 0.00% | 223 |
|---|
| 2025.12.19 | ₩79,822 | ₩85,830 | ₩77,247 | ₩80,681 | +1.08% | 236 |
|---|
| 2025.12.18 | ₩80,681 | ₩84,114 | ₩75,531 | ₩82,397 | +2.13% | 664 |
|---|
| 2025.12.17 | ₩84,972 | ₩88,405 | ₩78,964 | ₩80,681 | -5.05% | 3.4천 |
|---|
| 2025.12.16 | ₩87,547 | ₩91,839 | ₩83,255 | ₩83,255 | -4.90% | 559 |
|---|
| 2025.12.15 | ₩93,555 | ₩93,555 | ₩81,539 | ₩89,264 | -4.59% | 748 |
|---|
| 2025.12.12 | ₩99,563 | ₩99,563 | ₩92,697 | ₩92,697 | -6.90% | 281 |
|---|
| 2025.12.11 | ₩101,280 | ₩101,280 | ₩96,130 | ₩96,988 | -4.24% | 405 |
|---|
| 2025.12.10 | ₩97,847 | ₩102,138 | ₩96,988 | ₩99,563 | +1.75% | 291 |
|---|
| 2025.12.09 | ₩100,422 | ₩102,996 | ₩96,130 | ₩96,988 | -3.42% | 975 |
|---|
| 2025.12.08 | ₩102,996 | ₩107,288 | ₩94,413 | ₩100,422 | -2.50% | 1.3천 |
|---|
| 2025.12.05 | ₩107,288 | ₩113,296 | ₩98,705 | ₩104,713 | -2.40% | 725 |
|---|
| 2025.12.04 | ₩102,996 | ₩111,580 | ₩99,563 | ₩109,863 | +6.67% | 736 |
|---|
| 2025.12.03 | ₩108,146 | ₩108,146 | ₩96,988 | ₩103,855 | -3.97% | 784 |
|---|
| 2025.12.02 | ₩96,130 | ₩102,138 | ₩92,697 | ₩102,138 | +6.25% | 981 |
|---|
| 2025.12.01 | ₩101,280 | ₩101,280 | ₩93,555 | ₩94,413 | -6.78% | 423 |
|---|
| 2025.11.28 | ₩111,580 | ₩111,580 | ₩100,422 | ₩101,280 | -9.23% | 364 |
|---|
| 2025.11.26 | ₩102,138 | ₩109,863 | ₩98,705 | ₩105,571 | +3.36% | 691 |
|---|
| 2025.11.25 | ₩99,563 | ₩104,713 | ₩96,130 | ₩101,280 | +1.72% | 500 |
|---|
| 2025.11.24 | ₩92,697 | ₩98,705 | ₩90,980 | ₩98,705 | +6.48% | 494 |
|---|
| 2025.11.21 | ₩91,839 | ₩95,272 | ₩89,264 | ₩91,839 | 0.00% | 322 |
|---|
| 2025.11.20 | ₩90,980 | ₩102,996 | ₩89,264 | ₩90,122 | -0.94% | 678 |
|---|
| 2025.11.19 | ₩97,847 | ₩97,847 | ₩90,122 | ₩93,555 | -4.39% | 342 |
|---|
| 2025.11.18 | ₩91,839 | ₩100,422 | ₩89,264 | ₩96,130 | +4.67% | 597 |
|---|
| 2025.11.17 | ₩114,154 | ₩114,154 | ₩89,264 | ₩92,697 | -18.80% | 3.8천 |
|---|
| 2025.11.14 | ₩112,438 | ₩117,588 | ₩108,146 | ₩115,871 | +3.05% | 1.9만 |
|---|
| 2025.11.13 | ₩121,879 | ₩121,879 | ₩114,154 | ₩118,446 | -2.82% | 142 |
|---|
| 2025.11.12 | ₩122,737 | ₩127,887 | ₩120,163 | ₩126,171 | +2.80% | 159 |
|---|
| 2025.11.11 | ₩125,312 | ₩129,604 | ₩124,454 | ₩127,887 | +2.05% | 94 |
|---|
| 2025.11.10 | ₩120,163 | ₩130,462 | ₩118,446 | ₩127,887 | +6.43% | 428 |
|---|
| 2025.11.07 | ₩115,013 | ₩120,163 | ₩111,580 | ₩120,163 | +4.48% | 383 |
|---|
| 2025.11.06 | ₩123,596 | ₩123,596 | ₩107,288 | ₩117,588 | -4.86% | 2천 |
|---|
| 2025.11.05 | ₩121,879 | ₩124,454 | ₩115,871 | ₩118,446 | -2.82% | 2.6천 |
|---|
| 2025.11.04 | ₩145,053 | ₩150,203 | ₩113,296 | ₩120,163 | -17.16% | 2.3천 |
|---|
| 2025.11.03 | ₩159,645 | ₩163,936 | ₩145,912 | ₩148,487 | -6.99% | 523 |
|---|
| 2025.10.31 | ₩170,802 | ₩170,802 | ₩150,203 | ₩156,211 | -8.54% | 2.3천 |
|---|
| 2025.10.30 | ₩178,527 | ₩178,527 | ₩163,078 | ₩169,086 | -5.29% | 669 |
|---|
| 2025.10.29 | ₩181,960 | ₩181,960 | ₩175,094 | ₩176,811 | -2.83% | 723 |
|---|
| 2025.10.28 | ₩179,386 | ₩190,543 | ₩177,669 | ₩183,677 | +2.39% | 322 |
|---|
| 2025.10.27 | ₩181,960 | ₩185,394 | ₩175,952 | ₩184,535 | +1.42% | 423 |
|---|
| 2025.10.24 | ₩176,811 | ₩184,535 | ₩173,377 | ₩181,960 | +2.91% | 475 |
|---|
| 2025.10.23 | ₩174,236 | ₩178,527 | ₩170,802 | ₩173,377 | -0.49% | 895 |
|---|
| 2025.10.22 | ₩178,527 | ₩185,394 | ₩174,236 | ₩177,669 | -0.48% | 689 |
|---|
| 2025.10.21 | ₩188,827 | ₩192,260 | ₩177,669 | ₩181,960 | -3.64% | 794 |
|---|
| 2025.10.20 | ₩176,811 | ₩191,402 | ₩176,811 | ₩189,685 | +7.28% | 1.2천 |
|---|
| 2025.10.17 | ₩175,952 | ₩185,394 | ₩172,519 | ₩176,811 | +0.49% | 539 |
|---|
| 2025.10.16 | ₩188,827 | ₩203,418 | ₩180,244 | ₩181,960 | -3.64% | 1.2천 |
|---|
| 2025.10.15 | ₩188,827 | ₩191,402 | ₩185,394 | ₩189,685 | +0.45% | 1.4천 |
|---|
| 2025.10.14 | ₩179,386 | ₩190,543 | ₩176,811 | ₩189,685 | +5.74% | 722 |
|---|
| 2025.10.13 | ₩180,244 | ₩192,260 | ₩171,661 | ₩181,960 | +0.95% | 925 |
|---|
| 2025.10.10 | ₩192,260 | ₩196,552 | ₩175,952 | ₩179,386 | -6.70% | 1.8천 |
|---|