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 | ₩4,424 | ₩4,517 | ₩4,236 | ₩4,290 | -3.03% | 4.3만 |
| 2026.10.08 | ₩4,249 | ₩4,772 | ₩4,249 | ₩4,517 | +6.31% | 5만 |
| 2026.10.07 | ₩4,464 | ₩4,464 | ₩4,022 | ₩4,316 | -3.30% | 4.7만 |
| 2026.10.06 | ₩4,678 | ₩4,893 | ₩4,316 | ₩4,558 | -2.58% | 7만 |
| 2026.10.05 | ₩4,504 | ₩4,826 | ₩4,464 | ₩4,652 | +3.27% | 4.7만 |
| 2026.10.02 | ₩4,410 | ₩4,585 | ₩4,142 | ₩4,571 | +3.65% | 14.2만 |
| 2026.10.01 | ₩4,558 | ₩4,638 | ₩4,290 | ₩4,504 | -1.18% | 8.8만 |
| 2026.09.30 | ₩5,040 | ₩5,161 | ₩4,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,558 |
| -9.57% |
| 10.2만 |
| 2026.09.29 | ₩5,509 | ₩5,603 | ₩5,054 | ₩5,054 | -8.27% | 10.4만 |
|---|
| 2026.09.28 | ₩5,724 | ₩6,032 | ₩5,268 | ₩5,617 | -1.87% | 18.9만 |
|---|
| 2026.09.25 | ₩5,831 | ₩6,139 | ₩5,724 | ₩5,871 | +0.69% | 20.8만 |
|---|
| 2026.09.24 | ₩5,644 | ₩6,300 | ₩5,644 | ₩5,925 | +4.99% | 38.3만 |
|---|
| 2026.09.23 | ₩5,215 | ₩8,217 | ₩5,080 | ₩5,952 | +14.14% | 621.5만 |
|---|
| 2026.09.22 | ₩5,737 | ₩5,952 | ₩5,000 | ₩5,389 | -6.07% | 32.7만 |
|---|
| 2026.09.21 | ₩7,386 | ₩7,896 | ₩5,952 | ₩6,046 | -18.15% | 48.7만 |
|---|
| 2026.09.18 | ₩7,574 | ₩8,150 | ₩6,930 | ₩7,373 | -2.65% | 120.7만 |
|---|
| 2026.09.17 | ₩8,646 | ₩9,732 | ₩8,217 | ₩8,392 | -2.95% | 147.9만 |
|---|
| 2026.09.16 | ₩9,384 | ₩13,056 | ₩8,619 | ₩9,384 | 0.00% | 1786.5만 |
|---|
| 2026.09.15 | ₩8,499 | ₩8,968 | ₩6,488 | ₩7,694 | -9.46% | 893.2만 |
|---|
| 2026.09.14 | ₩4,424 | ₩12,708 | ₩4,357 | ₩10,778 | +143.64% | 1.3억 |
|---|
| 2026.09.11 | ₩3,780 | ₩4,558 | ₩3,566 | ₩3,861 | +2.13% | 5328.1만 |
|---|
| 2026.09.10 | ₩2,989 | ₩3,190 | ₩2,426 | ₩2,748 | -8.07% | 1480.7만 |
|---|
| 2026.09.09 | ₩1,702 | ₩4,759 | ₩1,676 | ₩2,802 | +64.57% | 7920.2만 |
|---|
| 2026.09.08 | ₩2,185 | ₩2,185 | ₩1,635 | ₩1,756 | -19.63% | 34.4만 |
|---|
| 2026.09.04 | ₩2,198 | ₩2,574 | ₩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 | ₩2,467 | ₩2,091 | ₩2,346 | -3.31% | 29.6만 |
|---|
| 2026.09.01 | ₩2,467 | ₩2,802 | ₩2,346 | ₩2,440 | -1.09% | 84.2만 |
|---|
| 2026.08.31 | ₩2,963 | ₩2,963 | ₩2,145 | ₩2,614 | -11.76% | 198.8만 |
|---|
| 2026.08.28 | ₩3,217 | ₩3,271 | ₩2,949 | ₩2,949 | -8.33% | 1458.6만 |
|---|
| 2026.08.27 | ₩3,271 | ₩3,378 | ₩2,949 | ₩3,110 | -4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩3,700 | ₩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 | ₩3,593 | ₩3,646 | ₩3,164 | ₩3,378 | -5.97% | 3.5만 |
|---|
| 2026.08.21 | ₩3,700 | ₩3,968 | ₩3,539 | ₩3,539 | -4.35% | 5.3만 |
|---|
| 2026.08.20 | ₩4,129 | ₩4,129 | ₩3,539 | ₩3,700 | -10.39% | 14.8만 |
|---|
| 2026.08.19 | ₩4,182 | ₩4,879 | ₩4,182 | ₩4,611 | +10.26% | 59.5만 |
|---|
| 2026.08.18 | ₩4,558 | ₩4,558 | ₩4,290 | ₩4,343 | -4.71% | 8.5천 |
|---|
| 2026.08.17 | ₩4,290 | ₩4,879 | ₩4,290 | ₩4,558 | +6.25% | 4만 |
|---|
| 2026.08.14 | ₩4,397 | ₩4,665 | ₩4,290 | ₩4,450 | +1.22% | 1.7만 |
|---|
| 2026.08.13 | ₩4,343 | ₩4,450 | ₩4,290 | ₩4,343 | 0.00% | 3.9천 |
|---|
| 2026.08.12 | ₩4,504 | ₩4,665 | ₩4,290 | ₩4,343 | -3.57% | 1.2만 |
|---|
| 2026.08.11 | ₩4,343 | ₩4,558 | ₩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 | ₩4,719 | ₩4,075 | ₩4,236 | -5.95% | 4.1만 |
|---|
| 2026.08.06 | ₩4,450 | ₩4,826 | ₩4,450 | ₩4,504 | +1.20% | 2만 |
|---|
| 2026.08.05 | ₩5,094 | ₩5,094 | ₩4,290 | ₩4,504 | -11.58% | 2.4만 |
|---|
| 2026.08.04 | ₩5,094 | ₩5,201 | ₩4,879 | ₩4,987 | -2.11% | 2.1만 |
|---|
| 2026.08.03 | ₩4,719 | ₩5,201 | ₩4,719 | ₩4,933 | +4.55% | 3.6만 |
|---|
| 2026.07.31 | ₩4,826 | ₩5,737 | ₩4,826 | ₩5,469 | +13.33% | 33.7만 |
|---|
| 2026.07.30 | ₩4,933 | ₩4,987 | ₩4,558 | ₩4,933 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩5,148 | ₩5,148 | ₩4,504 | ₩4,987 | -3.12% | 3.4만 |
|---|
| 2026.07.28 | ₩5,845 | ₩5,845 | ₩5,094 | ₩5,255 | -10.09% | 4만 |
|---|
| 2026.07.27 | ₩6,274 | ₩6,381 | ₩5,791 | ₩5,952 | -5.13% | 4만 |
|---|
| 2026.07.24 | ₩6,756 | ₩6,810 | ₩6,327 | ₩6,327 | -6.35% | 4.9만 |
|---|
| 2026.07.23 | ₩7,400 | ₩7,400 | ₩6,005 | ₩6,756 | -8.70% | 8.3만 |
|---|
| 2026.07.22 | ₩7,668 | ₩8,418 | ₩7,507 | ₩7,989 | +4.20% | 5.2만 |
|---|
| 2026.07.21 | ₩7,453 | ₩8,204 | ₩7,292 | ₩7,668 | +2.88% | 4.8만 |
|---|
| 2026.07.20 | ₩7,507 | ₩7,614 | ₩7,078 | ₩7,292 | -2.86% | 1만 |
|---|
| 2026.07.17 | ₩7,560 | ₩7,721 | ₩7,078 | ₩7,346 | -2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩8,257 | ₩8,365 | ₩7,560 | ₩7,721 | -6.49% | 2.9만 |
|---|
| 2026.07.15 | ₩9,062 | ₩9,330 | ₩8,150 | ₩8,311 | -8.28% | 3.3만 |
|---|
| 2026.07.14 | ₩9,437 | ₩10,027 | ₩8,097 | ₩8,794 | -6.82% | 7.6만 |
|---|
| 2026.07.13 | ₩11,046 | ₩11,046 | ₩9,705 | ₩9,812 | -11.17% | 5.1만 |
|---|
| 2026.07.10 | ₩10,724 | ₩11,153 | ₩10,510 | ₩10,724 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩10,724 | ₩10,724 | ₩10,081 | ₩10,295 | -4.00% | 1.7만 |
|---|
| 2026.07.08 | ₩12,869 | ₩13,083 | ₩9,652 | ₩11,367 | -11.67% | 2.4만 |
|---|
| 2026.07.07 | ₩13,512 | ₩13,512 | ₩12,011 | ₩12,440 | -7.94% | 4.7천 |
|---|
| 2026.07.06 | ₩13,083 | ₩13,941 | ₩12,225 | ₩13,512 | +3.28% | 6.1천 |
|---|
| 2026.07.02 | ₩13,941 | ₩14,799 | ₩12,869 | ₩13,083 | -6.15% | 2.6만 |
|---|
| 2026.07.01 | ₩15,228 | ₩15,443 | ₩14,156 | ₩14,156 | -7.04% | 3.2천 |
|---|
| 2026.06.30 | ₩15,872 | ₩17,373 | ₩14,156 | ₩14,156 | -10.81% | 6.2천 |
|---|
| 2026.06.29 | ₩14,156 | ₩16,729 | ₩13,941 | ₩15,872 | +12.12% | 7천 |
|---|
| 2026.06.26 | ₩14,370 | ₩14,585 | ₩13,941 | ₩13,941 | -2.99% | 1.6천 |
|---|
| 2026.06.25 | ₩14,585 | ₩14,585 | ₩13,512 | ₩14,156 | -2.94% | 4.7천 |
|---|
| 2026.06.24 | ₩14,156 | ₩15,443 | ₩13,512 | ₩14,585 | +3.03% | 8.9천 |
|---|
| 2026.06.23 | ₩15,014 | ₩15,014 | ₩14,156 | ₩14,156 | -5.71% | 3.2천 |
|---|
| 2026.06.22 | ₩14,799 | ₩15,443 | ₩14,799 | ₩15,014 | +1.45% | 3.3천 |
|---|
| 2026.06.18 | ₩15,872 | ₩15,872 | ₩15,228 | ₩15,443 | -2.70% | 2.7천 |
|---|
| 2026.06.17 | ₩10,510 | ₩16,300 | ₩10,510 | ₩15,872 | +51.02% | 4.2만 |
|---|
| 2026.06.16 | ₩18,231 | ₩18,231 | ₩16,515 | ₩16,944 | -7.06% | 1.4만 |
|---|
| 2026.06.15 | ₩18,660 | ₩18,874 | ₩16,729 | ₩17,373 | -6.90% | 1.1만 |
|---|
| 2026.06.12 | ₩19,732 | ₩20,376 | ₩17,587 | ₩18,016 | -8.70% | 1.4만 |
|---|
| 2026.06.11 | ₩19,732 | ₩22,949 | ₩18,874 | ₩19,732 | 0.00% | 11.4만 |
|---|
| 2026.06.10 | ₩19,947 | ₩24,451 | ₩19,947 | ₩22,949 | +15.05% | 4.5만 |
|---|
| 2026.06.09 | ₩20,590 | ₩21,448 | ₩19,303 | ₩19,732 | -4.17% | 9.1천 |
|---|
| 2026.06.08 | ₩22,735 | ₩22,949 | ₩21,234 | ₩21,234 | -6.60% | 5.3천 |
|---|
| 2026.06.05 | ₩23,807 | ₩24,236 | ₩22,949 | ₩22,949 | -3.60% | 1.2천 |
|---|
| 2026.06.04 | ₩23,378 | ₩24,451 | ₩23,378 | ₩23,593 | +0.92% | 1.2천 |
|---|
| 2026.06.03 | ₩25,094 | ₩25,523 | ₩23,378 | ₩23,807 | -5.13% | 3천 |
|---|
| 2026.06.02 | ₩26,381 | ₩26,810 | ₩24,880 | ₩25,094 | -4.88% | 3.3천 |
|---|
| 2026.06.01 | ₩25,952 | ₩28,526 | ₩25,952 | ₩27,453 | +5.79% | 8.4천 |
|---|
| 2026.05.29 | ₩25,738 | ₩26,596 | ₩25,309 | ₩25,952 | +0.83% | 756 |
|---|
| 2026.05.28 | ₩25,738 | ₩26,596 | ₩25,738 | ₩25,738 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩24,880 | ₩26,596 | ₩24,880 | ₩25,523 | +2.59% | 1.2천 |
|---|
| 2026.05.26 | ₩25,094 | ₩26,810 | ₩24,880 | ₩25,738 | +2.56% | 4천 |
|---|
| 2026.05.22 | ₩25,523 | ₩26,810 | ₩25,094 | ₩25,094 | -1.68% | 2.3천 |
|---|
| 2026.05.21 | ₩25,952 | ₩26,381 | ₩24,665 | ₩25,309 | -2.48% | 956 |
|---|
| 2026.05.20 | ₩25,309 | ₩26,810 | ₩24,022 | ₩25,952 | +2.54% | 1.7천 |
|---|
| 2026.05.19 | ₩24,880 | ₩26,167 | ₩24,236 | ₩24,665 | -0.86% | 919 |
|---|
| 2026.05.18 | ₩26,167 | ₩26,381 | ₩24,451 | ₩24,451 | -6.56% | 2.2천 |
|---|
| 2026.05.15 | ₩25,738 | ₩27,453 | ₩24,880 | ₩25,738 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩25,309 | ₩26,810 | ₩24,665 | ₩26,167 | +3.39% | 4천 |
|---|
| 2026.05.13 | ₩24,451 | ₩26,167 | ₩23,378 | ₩25,309 | +3.51% | 5.3천 |
|---|
| 2026.05.12 | ₩25,738 | ₩25,738 | ₩23,593 | ₩24,022 | -6.67% | 4.2천 |
|---|
| 2026.05.11 | ₩27,668 | ₩27,668 | ₩26,167 | ₩26,167 | -5.43% | 2.5천 |
|---|
| 2026.05.08 | ₩26,810 | ₩28,097 | ₩26,596 | ₩27,882 | +4.00% | 2.1천 |
|---|
| 2026.05.07 | ₩29,384 | ₩29,384 | ₩25,523 | ₩26,810 | -8.76% | 1.3만 |
|---|
| 2026.05.06 | ₩34,102 | ₩34,102 | ₩29,813 | ₩29,813 | -12.58% | 5.7천 |
|---|
| 2026.05.05 | ₩33,673 | ₩34,531 | ₩32,815 | ₩32,815 | -2.55% | 756 |
|---|
| 2026.05.04 | ₩33,244 | ₩35,175 | ₩32,601 | ₩33,244 | 0.00% | 3천 |
|---|
| 2026.05.01 | ₩31,958 | ₩35,818 | ₩31,743 | ₩33,244 | +4.03% | 3만 |
|---|
| 2026.04.30 | ₩34,317 | ₩34,746 | ₩30,456 | ₩32,172 | -6.25% | 1.4만 |
|---|
| 2026.04.29 | ₩39,250 | ₩41,824 | ₩32,172 | ₩34,531 | -12.02% | 3.9만 |
|---|
| 2026.04.28 | ₩34,746 | ₩40,108 | ₩34,531 | ₩39,679 | +14.20% | 2.6만 |
|---|
| 2026.04.27 | ₩33,030 | ₩35,818 | ₩31,100 | ₩34,960 | +5.84% | 1.5만 |
|---|
| 2026.04.24 | ₩30,456 | ₩33,888 | ₩29,598 | ₩33,244 | +9.15% | 1.4만 |
|---|
| 2026.04.23 | ₩25,738 | ₩36,676 | ₩25,309 | ₩30,242 | +17.50% | 12.4만 |
|---|
| 2026.04.22 | ₩26,810 | ₩27,239 | ₩25,523 | ₩25,952 | -3.20% | 1.2천 |
|---|
| 2026.04.21 | ₩29,169 | ₩30,456 | ₩24,880 | ₩25,309 | -13.24% | 2.9천 |
|---|
| 2026.04.20 | ₩31,529 | ₩34,960 | ₩28,311 | ₩29,384 | -6.80% | 5.1천 |
|---|
| 2026.04.17 | ₩29,813 | ₩31,743 | ₩28,097 | ₩30,242 | +1.44% | 7천 |
|---|
| 2026.04.16 | ₩29,813 | ₩30,671 | ₩28,097 | ₩28,955 | -2.88% | 619 |
|---|
| 2026.04.15 | ₩31,743 | ₩31,743 | ₩28,955 | ₩29,169 | -8.11% | 1.1천 |
|---|
| 2026.04.14 | ₩31,529 | ₩34,317 | ₩31,314 | ₩31,314 | -0.68% | 394 |
|---|
| 2026.04.13 | ₩32,172 | ₩32,386 | ₩31,529 | ₩31,743 | -1.33% | 500 |
|---|
| 2026.04.10 | ₩37,105 | ₩37,105 | ₩29,813 | ₩33,673 | -9.25% | 1.2천 |
|---|
| 2026.04.09 | ₩36,462 | ₩39,464 | ₩34,960 | ₩36,891 | +1.18% | 5.1천 |
|---|
| 2026.04.08 | ₩31,100 | ₩36,462 | ₩29,598 | ₩36,462 | +17.24% | 6.2천 |
|---|
| 2026.04.07 | ₩24,451 | ₩30,885 | ₩24,451 | ₩30,885 | +26.32% | 2.9천 |
|---|
| 2026.04.06 | ₩25,952 | ₩27,024 | ₩21,448 | ₩24,880 | -4.13% | 4.4천 |
|---|
| 2026.04.02 | ₩26,381 | ₩27,668 | ₩23,807 | ₩25,094 | -4.88% | 1.6천 |
|---|
| 2026.04.01 | ₩25,738 | ₩28,097 | ₩24,665 | ₩25,523 | -0.83% | 794 |
|---|
| 2026.03.31 | ₩24,665 | ₩27,882 | ₩24,665 | ₩26,167 | +6.09% | 1.2천 |
|---|
| 2026.03.30 | ₩24,665 | ₩25,309 | ₩24,236 | ₩24,665 | 0.00% | 350 |
|---|
| 2026.03.27 | ₩26,381 | ₩26,381 | ₩25,738 | ₩25,738 | -2.44% | 175 |
|---|
| 2026.03.26 | ₩26,596 | ₩26,810 | ₩25,952 | ₩26,167 | -1.61% | 381 |
|---|
| 2026.03.25 | ₩25,738 | ₩26,810 | ₩25,738 | ₩26,810 | +4.17% | 1천 |
|---|
| 2026.03.24 | ₩26,381 | ₩27,668 | ₩25,523 | ₩26,596 | +0.81% | 1.5천 |
|---|
| 2026.03.23 | ₩27,239 | ₩28,311 | ₩26,596 | ₩26,810 | -1.57% | 363 |
|---|
| 2026.03.20 | ₩25,738 | ₩28,097 | ₩25,309 | ₩26,167 | +1.67% | 413 |
|---|
| 2026.03.19 | ₩34,531 | ₩34,531 | ₩25,309 | ₩25,952 | -24.84% | 2.7천 |
|---|
| 2026.03.18 | ₩28,955 | ₩28,955 | ₩27,882 | ₩27,882 | -3.70% | 594 |
|---|
| 2026.03.17 | ₩29,384 | ₩29,384 | ₩28,526 | ₩29,169 | -0.73% | 719 |
|---|
| 2026.03.16 | ₩29,384 | ₩29,384 | ₩28,740 | ₩29,384 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩29,384 | ₩31,743 | ₩28,740 | ₩29,813 | +1.46% | 206 |
|---|
| 2026.03.12 | ₩29,813 | ₩30,027 | ₩28,526 | ₩28,740 | -3.60% | 1.5천 |
|---|
| 2026.03.11 | ₩31,743 | ₩31,743 | ₩29,813 | ₩30,242 | -4.73% | 313 |
|---|
| 2026.03.10 | ₩28,955 | ₩31,958 | ₩28,955 | ₩30,885 | +6.67% | 319 |
|---|
| 2026.03.09 | ₩29,598 | ₩30,671 | ₩28,955 | ₩30,671 | +3.62% | 500 |
|---|
| 2026.03.06 | ₩30,242 | ₩31,100 | ₩30,242 | ₩31,100 | +2.84% | 113 |
|---|
| 2026.03.05 | ₩32,172 | ₩34,317 | ₩30,027 | ₩31,314 | -2.67% | 538 |
|---|
| 2026.03.04 | ₩29,598 | ₩31,958 | ₩28,955 | ₩31,529 | +6.52% | 588 |
|---|
| 2026.03.03 | ₩28,955 | ₩29,813 | ₩27,882 | ₩29,384 | +1.48% | 469 |
|---|
| 2026.03.02 | ₩30,885 | ₩31,743 | ₩28,740 | ₩29,813 | -3.47% | 1.4천 |
|---|
| 2026.02.27 | ₩31,314 | ₩32,172 | ₩30,885 | ₩31,958 | +2.05% | 413 |
|---|
| 2026.02.26 | ₩32,601 | ₩33,459 | ₩31,529 | ₩32,172 | -1.32% | 894 |
|---|
| 2026.02.25 | ₩33,030 | ₩33,888 | ₩30,885 | ₩32,172 | -2.60% | 1.2천 |
|---|
| 2026.02.24 | ₩33,244 | ₩33,244 | ₩31,958 | ₩32,386 | -2.58% | 288 |
|---|
| 2026.02.23 | ₩34,531 | ₩36,462 | ₩31,958 | ₩33,244 | -3.73% | 494 |
|---|
| 2026.02.20 | ₩33,244 | ₩35,818 | ₩33,244 | ₩34,960 | +5.16% | 363 |
|---|
| 2026.02.19 | ₩34,531 | ₩37,320 | ₩33,244 | ₩34,531 | 0.00% | 831 |
|---|
| 2026.02.18 | ₩32,386 | ₩35,604 | ₩32,386 | ₩34,746 | +7.28% | 738 |
|---|
| 2026.02.17 | ₩33,459 | ₩36,247 | ₩30,456 | ₩31,743 | -5.13% | 719 |
|---|
| 2026.02.13 | ₩31,958 | ₩34,960 | ₩31,314 | ₩33,888 | +6.04% | 775 |
|---|
| 2026.02.12 | ₩33,673 | ₩33,673 | ₩30,242 | ₩31,958 | -5.10% | 1.2천 |
|---|
| 2026.02.11 | ₩36,462 | ₩36,676 | ₩33,244 | ₩34,102 | -6.47% | 1.5천 |
|---|
| 2026.02.10 | ₩36,033 | ₩37,963 | ₩35,604 | ₩36,247 | +0.60% | 1천 |
|---|
| 2026.02.09 | ₩36,462 | ₩36,462 | ₩34,531 | ₩34,960 | -4.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,815 | ₩36,891 | ₩32,815 | ₩36,462 | +11.11% | 3.7천 |
|---|
| 2026.02.05 | ₩32,601 | ₩34,960 | ₩28,097 | ₩30,456 | -6.58% | 4.1천 |
|---|
| 2026.02.04 | ₩39,893 | ₩39,893 | ₩32,815 | ₩35,175 | -11.83% | 4.1천 |
|---|
| 2026.02.03 | ₩44,612 | ₩46,542 | ₩38,821 | ₩41,180 | -7.69% | 7.7천 |
|---|
| 2026.02.02 | ₩43,968 | ₩45,255 | ₩41,824 | ₩43,754 | -0.49% | 600 |
|---|
| 2026.01.30 | ₩45,255 | ₩49,116 | ₩43,110 | ₩43,968 | -2.84% | 1.3천 |
|---|
| 2026.01.29 | ₩47,829 | ₩49,116 | ₩45,899 | ₩46,757 | -2.24% | 1.1천 |
|---|
| 2026.01.28 | ₩47,615 | ₩48,258 | ₩45,470 | ₩47,615 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩44,826 | ₩47,615 | ₩44,397 | ₩47,400 | +5.74% | 1.1천 |
|---|
| 2026.01.26 | ₩47,186 | ₩47,186 | ₩44,397 | ₩45,041 | -4.55% | 1.2천 |
|---|
| 2026.01.23 | ₩49,116 | ₩53,620 | ₩46,542 | ₩47,615 | -3.06% | 1천 |
|---|
| 2026.01.22 | ₩45,041 | ₩50,188 | ₩43,968 | ₩48,901 | +8.57% | 3.4천 |
|---|
| 2026.01.21 | ₩55,979 | ₩57,481 | ₩42,038 | ₩44,826 | -19.92% | 1.5만 |
|---|
| 2026.01.20 | ₩52,333 | ₩58,124 | ₩48,687 | ₩51,046 | -2.46% | 4.5천 |
|---|
| 2026.01.16 | ₩60,912 | ₩60,912 | ₩57,481 | ₩57,481 | -5.63% | 1.1천 |
|---|
| 2026.01.15 | ₩58,339 | ₩65,202 | ₩53,191 | ₩60,912 | +4.41% | 1.9천 |
|---|
| 2026.01.14 | ₩53,191 | ₩60,054 | ₩48,044 | ₩59,196 | +11.29% | 3.2천 |
|---|
| 2026.01.13 | ₩66,060 | ₩66,060 | ₩54,907 | ₩57,481 | -12.99% | 1.6천 |
|---|
| 2026.01.12 | ₩64,344 | ₩69,492 | ₩63,486 | ₩65,202 | +1.33% | 589 |
|---|
| 2026.01.09 | ₩64,344 | ₩69,492 | ₩64,344 | ₩64,344 | 0.00% | 573 |
|---|
| 2026.01.08 | ₩72,065 | ₩72,065 | ₩62,628 | ₩64,344 | -10.71% | 1.6천 |
|---|
| 2026.01.07 | ₩70,349 | ₩74,639 | ₩70,349 | ₩70,349 | 0.00% | 339 |
|---|
| 2026.01.06 | ₩71,207 | ₩77,213 | ₩67,776 | ₩70,349 | -1.20% | 852 |
|---|
| 2026.01.05 | ₩68,634 | ₩72,065 | ₩66,918 | ₩71,207 | +3.75% | 1천 |
|---|
| 2026.01.02 | ₩68,634 | ₩69,492 | ₩62,628 | ₩64,344 | -6.25% | 869 |
|---|
| 2025.12.31 | ₩68,634 | ₩69,492 | ₩66,060 | ₩66,060 | -3.75% | 591 |
|---|
| 2025.12.30 | ₩70,349 | ₩72,065 | ₩66,918 | ₩69,492 | -1.22% | 991 |
|---|
| 2025.12.29 | ₩78,071 | ₩78,071 | ₩72,065 | ₩72,923 | -6.59% | 614 |
|---|
| 2025.12.26 | ₩77,213 | ₩82,360 | ₩77,213 | ₩79,787 | +3.33% | 139 |
|---|
| 2025.12.24 | ₩79,787 | ₩82,360 | ₩77,213 | ₩80,644 | +1.08% | 52 |
|---|
| 2025.12.23 | ₩84,076 | ₩84,076 | ₩79,787 | ₩82,360 | -2.04% | 159 |
|---|
| 2025.12.22 | ₩84,076 | ₩84,934 | ₩81,502 | ₩84,076 | 0.00% | 223 |
|---|
| 2025.12.19 | ₩79,787 | ₩85,792 | ₩77,213 | ₩80,644 | +1.08% | 236 |
|---|
| 2025.12.18 | ₩80,644 | ₩84,076 | ₩75,497 | ₩82,360 | +2.13% | 664 |
|---|
| 2025.12.17 | ₩84,934 | ₩88,366 | ₩78,929 | ₩80,644 | -5.05% | 3.4천 |
|---|
| 2025.12.16 | ₩87,508 | ₩91,797 | ₩83,218 | ₩83,218 | -4.90% | 559 |
|---|
| 2025.12.15 | ₩93,513 | ₩93,513 | ₩81,502 | ₩89,224 | -4.59% | 748 |
|---|
| 2025.12.12 | ₩99,519 | ₩99,519 | ₩92,655 | ₩92,655 | -6.90% | 281 |
|---|
| 2025.12.11 | ₩101,235 | ₩101,235 | ₩96,087 | ₩96,945 | -4.24% | 405 |
|---|
| 2025.12.10 | ₩97,803 | ₩102,092 | ₩96,945 | ₩99,519 | +1.75% | 291 |
|---|
| 2025.12.09 | ₩100,377 | ₩102,950 | ₩96,087 | ₩96,945 | -3.42% | 975 |
|---|
| 2025.12.08 | ₩102,950 | ₩107,240 | ₩94,371 | ₩100,377 | -2.50% | 1.3천 |
|---|
| 2025.12.05 | ₩107,240 | ₩113,245 | ₩98,661 | ₩104,666 | -2.40% | 725 |
|---|
| 2025.12.04 | ₩102,950 | ₩111,530 | ₩99,519 | ₩109,814 | +6.67% | 736 |
|---|
| 2025.12.03 | ₩108,098 | ₩108,098 | ₩96,945 | ₩103,808 | -3.97% | 784 |
|---|
| 2025.12.02 | ₩96,087 | ₩102,092 | ₩92,655 | ₩102,092 | +6.25% | 981 |
|---|
| 2025.12.01 | ₩101,235 | ₩101,235 | ₩93,513 | ₩94,371 | -6.78% | 423 |
|---|
| 2025.11.28 | ₩111,530 | ₩111,530 | ₩100,377 | ₩101,235 | -9.23% | 364 |
|---|
| 2025.11.26 | ₩102,092 | ₩109,814 | ₩98,661 | ₩105,524 | +3.36% | 691 |
|---|
| 2025.11.25 | ₩99,519 | ₩104,666 | ₩96,087 | ₩101,235 | +1.72% | 500 |
|---|
| 2025.11.24 | ₩92,655 | ₩98,661 | ₩90,940 | ₩98,661 | +6.48% | 494 |
|---|
| 2025.11.21 | ₩91,797 | ₩95,229 | ₩89,224 | ₩91,797 | 0.00% | 322 |
|---|
| 2025.11.20 | ₩90,940 | ₩102,950 | ₩89,224 | ₩90,082 | -0.94% | 678 |
|---|
| 2025.11.19 | ₩97,803 | ₩97,803 | ₩90,082 | ₩93,513 | -4.39% | 342 |
|---|
| 2025.11.18 | ₩91,797 | ₩100,377 | ₩89,224 | ₩96,087 | +4.67% | 597 |
|---|
| 2025.11.17 | ₩114,103 | ₩114,103 | ₩89,224 | ₩92,655 | -18.80% | 3.8천 |
|---|
| 2025.11.14 | ₩112,388 | ₩117,535 | ₩108,098 | ₩115,819 | +3.05% | 1.9만 |
|---|
| 2025.11.13 | ₩121,825 | ₩121,825 | ₩114,103 | ₩118,393 | -2.82% | 142 |
|---|
| 2025.11.12 | ₩122,683 | ₩127,830 | ₩120,109 | ₩126,114 | +2.80% | 159 |
|---|
| 2025.11.11 | ₩125,256 | ₩129,546 | ₩124,398 | ₩127,830 | +2.05% | 94 |
|---|
| 2025.11.10 | ₩120,109 | ₩130,404 | ₩118,393 | ₩127,830 | +6.43% | 428 |
|---|
| 2025.11.07 | ₩114,961 | ₩120,109 | ₩111,530 | ₩120,109 | +4.48% | 383 |
|---|
| 2025.11.06 | ₩123,540 | ₩123,540 | ₩107,240 | ₩117,535 | -4.86% | 2천 |
|---|
| 2025.11.05 | ₩121,825 | ₩124,398 | ₩115,819 | ₩118,393 | -2.82% | 2.6천 |
|---|
| 2025.11.04 | ₩144,988 | ₩150,136 | ₩113,245 | ₩120,109 | -17.16% | 2.3천 |
|---|
| 2025.11.03 | ₩159,573 | ₩163,863 | ₩145,846 | ₩148,420 | -6.99% | 523 |
|---|
| 2025.10.31 | ₩170,726 | ₩170,726 | ₩150,136 | ₩156,141 | -8.54% | 2.3천 |
|---|
| 2025.10.30 | ₩178,447 | ₩178,447 | ₩163,005 | ₩169,010 | -5.29% | 669 |
|---|
| 2025.10.29 | ₩181,879 | ₩181,879 | ₩175,016 | ₩176,732 | -2.83% | 723 |
|---|
| 2025.10.28 | ₩179,305 | ₩190,458 | ₩177,589 | ₩183,595 | +2.39% | 322 |
|---|
| 2025.10.27 | ₩181,879 | ₩185,311 | ₩175,874 | ₩184,453 | +1.42% | 423 |
|---|
| 2025.10.24 | ₩176,732 | ₩184,453 | ₩173,300 | ₩181,879 | +2.91% | 475 |
|---|
| 2025.10.23 | ₩174,158 | ₩178,447 | ₩170,726 | ₩173,300 | -0.49% | 895 |
|---|
| 2025.10.22 | ₩178,447 | ₩185,311 | ₩174,158 | ₩177,589 | -0.48% | 689 |
|---|
| 2025.10.21 | ₩188,742 | ₩192,174 | ₩177,589 | ₩181,879 | -3.64% | 794 |
|---|
| 2025.10.20 | ₩176,732 | ₩191,316 | ₩176,732 | ₩189,600 | +7.28% | 1.2천 |
|---|
| 2025.10.17 | ₩175,874 | ₩185,311 | ₩172,442 | ₩176,732 | +0.49% | 539 |
|---|
| 2025.10.16 | ₩188,742 | ₩203,327 | ₩180,163 | ₩181,879 | -3.64% | 1.2천 |
|---|
| 2025.10.15 | ₩188,742 | ₩191,316 | ₩185,311 | ₩189,600 | +0.45% | 1.4천 |
|---|
| 2025.10.14 | ₩179,305 | ₩190,458 | ₩176,732 | ₩189,600 | +5.74% | 722 |
|---|
| 2025.10.13 | ₩180,163 | ₩192,174 | ₩171,584 | ₩181,879 | +0.95% | 925 |
|---|
| 2025.10.10 | ₩192,174 | ₩196,464 | ₩175,874 | ₩179,305 | -6.70% | 1.8천 |
|---|