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 | ₩4,239 | ₩4,292 | -3.03% | 4.3만 |
| 2026.10.08 | ₩4,252 | ₩4,775 | ₩4,252 | ₩4,520 | +6.31% | 5만 |
| 2026.10.07 | ₩4,467 | ₩4,467 | ₩4,024 | ₩4,319 | -3.30% | 4.7만 |
| 2026.10.06 | ₩4,681 | ₩4,896 | ₩4,319 | ₩4,561 | -2.58% | 7만 |
| 2026.10.05 | ₩4,507 | ₩4,829 | ₩4,467 | ₩4,654 | +3.27% | 4.7만 |
| 2026.10.02 | ₩4,413 | ₩4,587 | ₩4,145 | ₩4,574 | +3.65% | 14.2만 |
| 2026.10.01 | ₩4,561 | ₩4,641 | ₩4,292 | ₩4,507 | -1.18% | 8.8만 |
| 2026.09.30 | ₩5,043 | ₩5,164 | ₩4,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,561 |
| -9.57% |
| 10.2만 |
| 2026.09.29 | ₩5,513 | ₩5,607 | ₩5,057 | ₩5,057 | -8.27% | 10.4만 |
|---|
| 2026.09.28 | ₩5,728 | ₩6,036 | ₩5,272 | ₩5,620 | -1.87% | 18.9만 |
|---|
| 2026.09.25 | ₩5,835 | ₩6,143 | ₩5,728 | ₩5,875 | +0.69% | 20.8만 |
|---|
| 2026.09.24 | ₩5,647 | ₩6,304 | ₩5,647 | ₩5,929 | +4.99% | 38.3만 |
|---|
| 2026.09.23 | ₩5,218 | ₩8,222 | ₩5,084 | ₩5,956 | +14.14% | 621.5만 |
|---|
| 2026.09.22 | ₩5,741 | ₩5,956 | ₩5,003 | ₩5,392 | -6.07% | 32.7만 |
|---|
| 2026.09.21 | ₩7,391 | ₩7,901 | ₩5,956 | ₩6,049 | -18.15% | 48.7만 |
|---|
| 2026.09.18 | ₩7,579 | ₩8,155 | ₩6,935 | ₩7,377 | -2.65% | 120.7만 |
|---|
| 2026.09.17 | ₩8,652 | ₩9,738 | ₩8,222 | ₩8,397 | -2.95% | 147.9만 |
|---|
| 2026.09.16 | ₩9,389 | ₩13,065 | ₩8,625 | ₩9,389 | 0.00% | 1786.5만 |
|---|
| 2026.09.15 | ₩8,504 | ₩8,974 | ₩6,492 | ₩7,699 | -9.46% | 893.2만 |
|---|
| 2026.09.14 | ₩4,426 | ₩12,716 | ₩4,359 | ₩10,784 | +143.64% | 1.3억 |
|---|
| 2026.09.11 | ₩3,783 | ₩4,561 | ₩3,568 | ₩3,863 | +2.13% | 5328.1만 |
|---|
| 2026.09.10 | ₩2,991 | ₩3,192 | ₩2,428 | ₩2,750 | -8.07% | 1480.7만 |
|---|
| 2026.09.09 | ₩1,704 | ₩4,762 | ₩1,677 | ₩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 | ₩2,093 | ₩2,213 | -2.94% | 26만 |
|---|
| 2026.09.02 | ₩2,428 | ₩2,468 | ₩2,093 | ₩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 | ₩2,616 | -11.76% | 198.8만 |
|---|
| 2026.08.28 | ₩3,219 | ₩3,273 | ₩2,951 | ₩2,951 | -8.33% | 1458.6만 |
|---|
| 2026.08.27 | ₩3,273 | ₩3,380 | ₩2,951 | ₩3,112 | -4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩3,702 | ₩3,756 | ₩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 | ₩3,595 | ₩3,648 | ₩3,166 | ₩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 | ₩4,185 | ₩4,883 | ₩4,185 | ₩4,614 | +10.26% | 59.5만 |
|---|
| 2026.08.18 | ₩4,561 | ₩4,561 | ₩4,292 | ₩4,346 | -4.71% | 8.5천 |
|---|
| 2026.08.17 | ₩4,292 | ₩4,883 | ₩4,292 | ₩4,561 | +6.25% | 4만 |
|---|
| 2026.08.14 | ₩4,400 | ₩4,668 | ₩4,292 | ₩4,453 | +1.22% | 1.7만 |
|---|
| 2026.08.13 | ₩4,346 | ₩4,453 | ₩4,292 | ₩4,346 | 0.00% | 3.9천 |
|---|
| 2026.08.12 | ₩4,507 | ₩4,668 | ₩4,292 | ₩4,346 | -3.57% | 1.2만 |
|---|
| 2026.08.11 | ₩4,346 | ₩4,561 | ₩4,185 | ₩4,507 | +3.70% | 1.2만 |
|---|
| 2026.08.10 | ₩4,185 | ₩4,614 | ₩4,078 | ₩4,346 | +3.85% | 1.2만 |
|---|
| 2026.08.07 | ₩4,507 | ₩4,722 | ₩4,078 | ₩4,239 | -5.95% | 4.1만 |
|---|
| 2026.08.06 | ₩4,453 | ₩4,829 | ₩4,453 | ₩4,507 | +1.20% | 2만 |
|---|
| 2026.08.05 | ₩5,097 | ₩5,097 | ₩4,292 | ₩4,507 | -11.58% | 2.4만 |
|---|
| 2026.08.04 | ₩5,097 | ₩5,204 | ₩4,883 | ₩4,990 | -2.11% | 2.1만 |
|---|
| 2026.08.03 | ₩4,722 | ₩5,204 | ₩4,722 | ₩4,936 | +4.55% | 3.6만 |
|---|
| 2026.07.31 | ₩4,829 | ₩5,741 | ₩4,829 | ₩5,473 | +13.33% | 33.7만 |
|---|
| 2026.07.30 | ₩4,936 | ₩4,990 | ₩4,561 | ₩4,936 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩5,151 | ₩5,151 | ₩4,507 | ₩4,990 | -3.12% | 3.4만 |
|---|
| 2026.07.28 | ₩5,848 | ₩5,848 | ₩5,097 | ₩5,258 | -10.09% | 4만 |
|---|
| 2026.07.27 | ₩6,278 | ₩6,385 | ₩5,795 | ₩5,956 | -5.13% | 4만 |
|---|
| 2026.07.24 | ₩6,760 | ₩6,814 | ₩6,331 | ₩6,331 | -6.35% | 4.9만 |
|---|
| 2026.07.23 | ₩7,404 | ₩7,404 | ₩6,009 | ₩6,760 | -8.70% | 8.3만 |
|---|
| 2026.07.22 | ₩7,673 | ₩8,424 | ₩7,512 | ₩7,994 | +4.20% | 5.2만 |
|---|
| 2026.07.21 | ₩7,458 | ₩8,209 | ₩7,297 | ₩7,673 | +2.88% | 4.8만 |
|---|
| 2026.07.20 | ₩7,512 | ₩7,619 | ₩7,082 | ₩7,297 | -2.86% | 1만 |
|---|
| 2026.07.17 | ₩7,565 | ₩7,726 | ₩7,082 | ₩7,351 | -2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩8,263 | ₩8,370 | ₩7,565 | ₩7,726 | -6.49% | 2.9만 |
|---|
| 2026.07.15 | ₩9,068 | ₩9,336 | ₩8,155 | ₩8,316 | -8.28% | 3.3만 |
|---|
| 2026.07.14 | ₩9,443 | ₩10,033 | ₩8,102 | ₩8,799 | -6.82% | 7.6만 |
|---|
| 2026.07.13 | ₩11,053 | ₩11,053 | ₩9,711 | ₩9,819 | -11.17% | 5.1만 |
|---|
| 2026.07.10 | ₩10,731 | ₩11,160 | ₩10,516 | ₩10,731 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩10,731 | ₩10,731 | ₩10,087 | ₩10,302 | -4.00% | 1.7만 |
|---|
| 2026.07.08 | ₩12,877 | ₩13,092 | ₩9,658 | ₩11,375 | -11.67% | 2.4만 |
|---|
| 2026.07.07 | ₩13,521 | ₩13,521 | ₩12,018 | ₩12,448 | -7.94% | 4.7천 |
|---|
| 2026.07.06 | ₩13,092 | ₩13,950 | ₩12,233 | ₩13,521 | +3.28% | 6.1천 |
|---|
| 2026.07.02 | ₩13,950 | ₩14,809 | ₩12,877 | ₩13,092 | -6.15% | 2.6만 |
|---|
| 2026.07.01 | ₩15,238 | ₩15,452 | ₩14,165 | ₩14,165 | -7.04% | 3.2천 |
|---|
| 2026.06.30 | ₩15,882 | ₩17,384 | ₩14,165 | ₩14,165 | -10.81% | 6.2천 |
|---|
| 2026.06.29 | ₩14,165 | ₩16,740 | ₩13,950 | ₩15,882 | +12.12% | 7천 |
|---|
| 2026.06.26 | ₩14,379 | ₩14,594 | ₩13,950 | ₩13,950 | -2.99% | 1.6천 |
|---|
| 2026.06.25 | ₩14,594 | ₩14,594 | ₩13,521 | ₩14,165 | -2.94% | 4.7천 |
|---|
| 2026.06.24 | ₩14,165 | ₩15,452 | ₩13,521 | ₩14,594 | +3.03% | 8.9천 |
|---|
| 2026.06.23 | ₩15,023 | ₩15,023 | ₩14,165 | ₩14,165 | -5.71% | 3.2천 |
|---|
| 2026.06.22 | ₩14,809 | ₩15,452 | ₩14,809 | ₩15,023 | +1.45% | 3.3천 |
|---|
| 2026.06.18 | ₩15,882 | ₩15,882 | ₩15,238 | ₩15,452 | -2.70% | 2.7천 |
|---|
| 2026.06.17 | ₩10,516 | ₩16,311 | ₩10,516 | ₩15,882 | +51.02% | 4.2만 |
|---|
| 2026.06.16 | ₩18,242 | ₩18,242 | ₩16,525 | ₩16,955 | -7.06% | 1.4만 |
|---|
| 2026.06.15 | ₩18,672 | ₩18,886 | ₩16,740 | ₩17,384 | -6.90% | 1.1만 |
|---|
| 2026.06.12 | ₩19,745 | ₩20,389 | ₩17,599 | ₩18,028 | -8.70% | 1.4만 |
|---|
| 2026.06.11 | ₩19,745 | ₩22,964 | ₩18,886 | ₩19,745 | 0.00% | 11.4만 |
|---|
| 2026.06.10 | ₩19,959 | ₩24,466 | ₩19,959 | ₩22,964 | +15.05% | 4.5만 |
|---|
| 2026.06.09 | ₩20,603 | ₩21,462 | ₩19,315 | ₩19,745 | -4.17% | 9.1천 |
|---|
| 2026.06.08 | ₩22,749 | ₩22,964 | ₩21,247 | ₩21,247 | -6.60% | 5.3천 |
|---|
| 2026.06.05 | ₩23,822 | ₩24,252 | ₩22,964 | ₩22,964 | -3.60% | 1.2천 |
|---|
| 2026.06.04 | ₩23,393 | ₩24,466 | ₩23,393 | ₩23,608 | +0.92% | 1.2천 |
|---|
| 2026.06.03 | ₩25,110 | ₩25,539 | ₩23,393 | ₩23,822 | -5.13% | 3천 |
|---|
| 2026.06.02 | ₩26,398 | ₩26,827 | ₩24,895 | ₩25,110 | -4.88% | 3.3천 |
|---|
| 2026.06.01 | ₩25,969 | ₩28,544 | ₩25,969 | ₩27,471 | +5.79% | 8.4천 |
|---|
| 2026.05.29 | ₩25,754 | ₩26,612 | ₩25,325 | ₩25,969 | +0.83% | 756 |
|---|
| 2026.05.28 | ₩25,754 | ₩26,612 | ₩25,754 | ₩25,754 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩24,895 | ₩26,612 | ₩24,895 | ₩25,539 | +2.59% | 1.2천 |
|---|
| 2026.05.26 | ₩25,110 | ₩26,827 | ₩24,895 | ₩25,754 | +2.56% | 4천 |
|---|
| 2026.05.22 | ₩25,539 | ₩26,827 | ₩25,110 | ₩25,110 | -1.68% | 2.3천 |
|---|
| 2026.05.21 | ₩25,969 | ₩26,398 | ₩24,681 | ₩25,325 | -2.48% | 956 |
|---|
| 2026.05.20 | ₩25,325 | ₩26,827 | ₩24,037 | ₩25,969 | +2.54% | 1.7천 |
|---|
| 2026.05.19 | ₩24,895 | ₩26,183 | ₩24,252 | ₩24,681 | -0.86% | 919 |
|---|
| 2026.05.18 | ₩26,183 | ₩26,398 | ₩24,466 | ₩24,466 | -6.56% | 2.2천 |
|---|
| 2026.05.15 | ₩25,754 | ₩27,471 | ₩24,895 | ₩25,754 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩25,325 | ₩26,827 | ₩24,681 | ₩26,183 | +3.39% | 4천 |
|---|
| 2026.05.13 | ₩24,466 | ₩26,183 | ₩23,393 | ₩25,325 | +3.51% | 5.3천 |
|---|
| 2026.05.12 | ₩25,754 | ₩25,754 | ₩23,608 | ₩24,037 | -6.67% | 4.2천 |
|---|
| 2026.05.11 | ₩27,685 | ₩27,685 | ₩26,183 | ₩26,183 | -5.43% | 2.5천 |
|---|
| 2026.05.08 | ₩26,827 | ₩28,115 | ₩26,612 | ₩27,900 | +4.00% | 2.1천 |
|---|
| 2026.05.07 | ₩29,402 | ₩29,402 | ₩25,539 | ₩26,827 | -8.76% | 1.3만 |
|---|
| 2026.05.06 | ₩34,124 | ₩34,124 | ₩29,832 | ₩29,832 | -12.58% | 5.7천 |
|---|
| 2026.05.05 | ₩33,695 | ₩34,553 | ₩32,836 | ₩32,836 | -2.55% | 756 |
|---|
| 2026.05.04 | ₩33,265 | ₩35,197 | ₩32,622 | ₩33,265 | 0.00% | 3천 |
|---|
| 2026.05.01 | ₩31,978 | ₩35,841 | ₩31,763 | ₩33,265 | +4.03% | 3만 |
|---|
| 2026.04.30 | ₩34,339 | ₩34,768 | ₩30,475 | ₩32,192 | -6.25% | 1.4만 |
|---|
| 2026.04.29 | ₩39,275 | ₩41,850 | ₩32,192 | ₩34,553 | -12.02% | 3.9만 |
|---|
| 2026.04.28 | ₩34,768 | ₩40,133 | ₩34,553 | ₩39,704 | +14.20% | 2.6만 |
|---|
| 2026.04.27 | ₩33,051 | ₩35,841 | ₩31,119 | ₩34,982 | +5.84% | 1.5만 |
|---|
| 2026.04.24 | ₩30,475 | ₩33,909 | ₩29,617 | ₩33,265 | +9.15% | 1.4만 |
|---|
| 2026.04.23 | ₩25,754 | ₩36,699 | ₩25,325 | ₩30,261 | +17.50% | 12.4만 |
|---|
| 2026.04.22 | ₩26,827 | ₩27,256 | ₩25,539 | ₩25,969 | -3.20% | 1.2천 |
|---|
| 2026.04.21 | ₩29,188 | ₩30,475 | ₩24,895 | ₩25,325 | -13.24% | 2.9천 |
|---|
| 2026.04.20 | ₩31,549 | ₩34,982 | ₩28,329 | ₩29,402 | -6.80% | 5.1천 |
|---|
| 2026.04.17 | ₩29,832 | ₩31,763 | ₩28,115 | ₩30,261 | +1.44% | 7천 |
|---|
| 2026.04.16 | ₩29,832 | ₩30,690 | ₩28,115 | ₩28,973 | -2.88% | 619 |
|---|
| 2026.04.15 | ₩31,763 | ₩31,763 | ₩28,973 | ₩29,188 | -8.11% | 1.1천 |
|---|
| 2026.04.14 | ₩31,549 | ₩34,339 | ₩31,334 | ₩31,334 | -0.68% | 394 |
|---|
| 2026.04.13 | ₩32,192 | ₩32,407 | ₩31,549 | ₩31,763 | -1.33% | 500 |
|---|
| 2026.04.10 | ₩37,129 | ₩37,129 | ₩29,832 | ₩33,695 | -9.25% | 1.2천 |
|---|
| 2026.04.09 | ₩36,485 | ₩39,489 | ₩34,982 | ₩36,914 | +1.18% | 5.1천 |
|---|
| 2026.04.08 | ₩31,119 | ₩36,485 | ₩29,617 | ₩36,485 | +17.24% | 6.2천 |
|---|
| 2026.04.07 | ₩24,466 | ₩30,905 | ₩24,466 | ₩30,905 | +26.32% | 2.9천 |
|---|
| 2026.04.06 | ₩25,969 | ₩27,042 | ₩21,462 | ₩24,895 | -4.13% | 4.4천 |
|---|
| 2026.04.02 | ₩26,398 | ₩27,685 | ₩23,822 | ₩25,110 | -4.88% | 1.6천 |
|---|
| 2026.04.01 | ₩25,754 | ₩28,115 | ₩24,681 | ₩25,539 | -0.83% | 794 |
|---|
| 2026.03.31 | ₩24,681 | ₩27,900 | ₩24,681 | ₩26,183 | +6.09% | 1.2천 |
|---|
| 2026.03.30 | ₩24,681 | ₩25,325 | ₩24,252 | ₩24,681 | 0.00% | 350 |
|---|
| 2026.03.27 | ₩26,398 | ₩26,398 | ₩25,754 | ₩25,754 | -2.44% | 175 |
|---|
| 2026.03.26 | ₩26,612 | ₩26,827 | ₩25,969 | ₩26,183 | -1.61% | 381 |
|---|
| 2026.03.25 | ₩25,754 | ₩26,827 | ₩25,754 | ₩26,827 | +4.17% | 1천 |
|---|
| 2026.03.24 | ₩26,398 | ₩27,685 | ₩25,539 | ₩26,612 | +0.81% | 1.5천 |
|---|
| 2026.03.23 | ₩27,256 | ₩28,329 | ₩26,612 | ₩26,827 | -1.57% | 363 |
|---|
| 2026.03.20 | ₩25,754 | ₩28,115 | ₩25,325 | ₩26,183 | +1.67% | 413 |
|---|
| 2026.03.19 | ₩34,553 | ₩34,553 | ₩25,325 | ₩25,969 | -24.84% | 2.7천 |
|---|
| 2026.03.18 | ₩28,973 | ₩28,973 | ₩27,900 | ₩27,900 | -3.70% | 594 |
|---|
| 2026.03.17 | ₩29,402 | ₩29,402 | ₩28,544 | ₩29,188 | -0.73% | 719 |
|---|
| 2026.03.16 | ₩29,402 | ₩29,402 | ₩28,759 | ₩29,402 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩29,402 | ₩31,763 | ₩28,759 | ₩29,832 | +1.46% | 206 |
|---|
| 2026.03.12 | ₩29,832 | ₩30,046 | ₩28,544 | ₩28,759 | -3.60% | 1.5천 |
|---|
| 2026.03.11 | ₩31,763 | ₩31,763 | ₩29,832 | ₩30,261 | -4.73% | 313 |
|---|
| 2026.03.10 | ₩28,973 | ₩31,978 | ₩28,973 | ₩30,905 | +6.67% | 319 |
|---|
| 2026.03.09 | ₩29,617 | ₩30,690 | ₩28,973 | ₩30,690 | +3.62% | 500 |
|---|
| 2026.03.06 | ₩30,261 | ₩31,119 | ₩30,261 | ₩31,119 | +2.84% | 113 |
|---|
| 2026.03.05 | ₩32,192 | ₩34,339 | ₩30,046 | ₩31,334 | -2.67% | 538 |
|---|
| 2026.03.04 | ₩29,617 | ₩31,978 | ₩28,973 | ₩31,549 | +6.52% | 588 |
|---|
| 2026.03.03 | ₩28,973 | ₩29,832 | ₩27,900 | ₩29,402 | +1.48% | 469 |
|---|
| 2026.03.02 | ₩30,905 | ₩31,763 | ₩28,759 | ₩29,832 | -3.47% | 1.4천 |
|---|
| 2026.02.27 | ₩31,334 | ₩32,192 | ₩30,905 | ₩31,978 | +2.05% | 413 |
|---|
| 2026.02.26 | ₩32,622 | ₩33,480 | ₩31,549 | ₩32,192 | -1.32% | 894 |
|---|
| 2026.02.25 | ₩33,051 | ₩33,909 | ₩30,905 | ₩32,192 | -2.60% | 1.2천 |
|---|
| 2026.02.24 | ₩33,265 | ₩33,265 | ₩31,978 | ₩32,407 | -2.58% | 288 |
|---|
| 2026.02.23 | ₩34,553 | ₩36,485 | ₩31,978 | ₩33,265 | -3.73% | 494 |
|---|
| 2026.02.20 | ₩33,265 | ₩35,841 | ₩33,265 | ₩34,982 | +5.16% | 363 |
|---|
| 2026.02.19 | ₩34,553 | ₩37,343 | ₩33,265 | ₩34,553 | 0.00% | 831 |
|---|
| 2026.02.18 | ₩32,407 | ₩35,626 | ₩32,407 | ₩34,768 | +7.28% | 738 |
|---|
| 2026.02.17 | ₩33,480 | ₩36,270 | ₩30,475 | ₩31,763 | -5.13% | 719 |
|---|
| 2026.02.13 | ₩31,978 | ₩34,982 | ₩31,334 | ₩33,909 | +6.04% | 775 |
|---|
| 2026.02.12 | ₩33,695 | ₩33,695 | ₩30,261 | ₩31,978 | -5.10% | 1.2천 |
|---|
| 2026.02.11 | ₩36,485 | ₩36,699 | ₩33,265 | ₩34,124 | -6.47% | 1.5천 |
|---|
| 2026.02.10 | ₩36,055 | ₩37,987 | ₩35,626 | ₩36,270 | +0.60% | 1천 |
|---|
| 2026.02.09 | ₩36,485 | ₩36,485 | ₩34,553 | ₩34,982 | -4.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,836 | ₩36,914 | ₩32,836 | ₩36,485 | +11.11% | 3.7천 |
|---|
| 2026.02.05 | ₩32,622 | ₩34,982 | ₩28,115 | ₩30,475 | -6.58% | 4.1천 |
|---|
| 2026.02.04 | ₩39,919 | ₩39,919 | ₩32,836 | ₩35,197 | -11.83% | 4.1천 |
|---|
| 2026.02.03 | ₩44,640 | ₩46,572 | ₩38,845 | ₩41,206 | -7.69% | 7.7천 |
|---|
| 2026.02.02 | ₩43,996 | ₩45,284 | ₩41,850 | ₩43,782 | -0.49% | 600 |
|---|
| 2026.01.30 | ₩45,284 | ₩49,147 | ₩43,138 | ₩43,996 | -2.84% | 1.3천 |
|---|
| 2026.01.29 | ₩47,859 | ₩49,147 | ₩45,928 | ₩46,786 | -2.24% | 1.1천 |
|---|
| 2026.01.28 | ₩47,645 | ₩48,289 | ₩45,499 | ₩47,645 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩44,855 | ₩47,645 | ₩44,426 | ₩47,430 | +5.74% | 1.1천 |
|---|
| 2026.01.26 | ₩47,216 | ₩47,216 | ₩44,426 | ₩45,069 | -4.55% | 1.2천 |
|---|
| 2026.01.23 | ₩49,147 | ₩53,654 | ₩46,572 | ₩47,645 | -3.06% | 1천 |
|---|
| 2026.01.22 | ₩45,069 | ₩50,220 | ₩43,996 | ₩48,932 | +8.57% | 3.4천 |
|---|
| 2026.01.21 | ₩56,015 | ₩57,517 | ₩42,065 | ₩44,855 | -19.92% | 1.5만 |
|---|
| 2026.01.20 | ₩52,366 | ₩58,161 | ₩48,718 | ₩51,079 | -2.46% | 4.5천 |
|---|
| 2026.01.16 | ₩60,951 | ₩60,951 | ₩57,517 | ₩57,517 | -5.63% | 1.1천 |
|---|
| 2026.01.15 | ₩58,376 | ₩65,243 | ₩53,225 | ₩60,951 | +4.41% | 1.9천 |
|---|
| 2026.01.14 | ₩53,225 | ₩60,092 | ₩48,074 | ₩59,234 | +11.29% | 3.2천 |
|---|
| 2026.01.13 | ₩66,102 | ₩66,102 | ₩54,942 | ₩57,517 | -12.99% | 1.6천 |
|---|
| 2026.01.12 | ₩64,385 | ₩69,536 | ₩63,526 | ₩65,243 | +1.33% | 589 |
|---|
| 2026.01.09 | ₩64,385 | ₩69,536 | ₩64,385 | ₩64,385 | 0.00% | 573 |
|---|
| 2026.01.08 | ₩72,111 | ₩72,111 | ₩62,668 | ₩64,385 | -10.71% | 1.6천 |
|---|
| 2026.01.07 | ₩70,394 | ₩74,686 | ₩70,394 | ₩70,394 | 0.00% | 339 |
|---|
| 2026.01.06 | ₩71,253 | ₩77,262 | ₩67,819 | ₩70,394 | -1.20% | 852 |
|---|
| 2026.01.05 | ₩68,677 | ₩72,111 | ₩66,960 | ₩71,253 | +3.75% | 1천 |
|---|
| 2026.01.02 | ₩68,677 | ₩69,536 | ₩62,668 | ₩64,385 | -6.25% | 869 |
|---|
| 2025.12.31 | ₩68,677 | ₩69,536 | ₩66,102 | ₩66,102 | -3.75% | 591 |
|---|
| 2025.12.30 | ₩70,394 | ₩72,111 | ₩66,960 | ₩69,536 | -1.22% | 991 |
|---|
| 2025.12.29 | ₩78,120 | ₩78,120 | ₩72,111 | ₩72,969 | -6.59% | 614 |
|---|
| 2025.12.26 | ₩77,262 | ₩82,413 | ₩77,262 | ₩79,837 | +3.33% | 139 |
|---|
| 2025.12.24 | ₩79,837 | ₩82,413 | ₩77,262 | ₩80,696 | +1.08% | 52 |
|---|
| 2025.12.23 | ₩84,129 | ₩84,129 | ₩79,837 | ₩82,413 | -2.04% | 159 |
|---|
| 2025.12.22 | ₩84,129 | ₩84,988 | ₩81,554 | ₩84,129 | 0.00% | 223 |
|---|
| 2025.12.19 | ₩79,837 | ₩85,846 | ₩77,262 | ₩80,696 | +1.08% | 236 |
|---|
| 2025.12.18 | ₩80,696 | ₩84,129 | ₩75,545 | ₩82,413 | +2.13% | 664 |
|---|
| 2025.12.17 | ₩84,988 | ₩88,422 | ₩78,979 | ₩80,696 | -5.05% | 3.4천 |
|---|
| 2025.12.16 | ₩87,563 | ₩91,856 | ₩83,271 | ₩83,271 | -4.90% | 559 |
|---|
| 2025.12.15 | ₩93,573 | ₩93,573 | ₩81,554 | ₩89,280 | -4.59% | 748 |
|---|
| 2025.12.12 | ₩99,582 | ₩99,582 | ₩92,714 | ₩92,714 | -6.90% | 281 |
|---|
| 2025.12.11 | ₩101,299 | ₩101,299 | ₩96,148 | ₩97,006 | -4.24% | 405 |
|---|
| 2025.12.10 | ₩97,865 | ₩102,157 | ₩97,006 | ₩99,582 | +1.75% | 291 |
|---|
| 2025.12.09 | ₩100,440 | ₩103,016 | ₩96,148 | ₩97,006 | -3.42% | 975 |
|---|
| 2025.12.08 | ₩103,016 | ₩107,308 | ₩94,431 | ₩100,440 | -2.50% | 1.3천 |
|---|
| 2025.12.05 | ₩107,308 | ₩113,317 | ₩98,723 | ₩104,733 | -2.40% | 725 |
|---|
| 2025.12.04 | ₩103,016 | ₩111,600 | ₩99,582 | ₩109,883 | +6.67% | 736 |
|---|
| 2025.12.03 | ₩108,166 | ₩108,166 | ₩97,006 | ₩103,874 | -3.97% | 784 |
|---|
| 2025.12.02 | ₩96,148 | ₩102,157 | ₩92,714 | ₩102,157 | +6.25% | 981 |
|---|
| 2025.12.01 | ₩101,299 | ₩101,299 | ₩93,573 | ₩94,431 | -6.78% | 423 |
|---|
| 2025.11.28 | ₩111,600 | ₩111,600 | ₩100,440 | ₩101,299 | -9.23% | 364 |
|---|
| 2025.11.26 | ₩102,157 | ₩109,883 | ₩98,723 | ₩105,591 | +3.36% | 691 |
|---|
| 2025.11.25 | ₩99,582 | ₩104,733 | ₩96,148 | ₩101,299 | +1.72% | 500 |
|---|
| 2025.11.24 | ₩92,714 | ₩98,723 | ₩90,997 | ₩98,723 | +6.48% | 494 |
|---|
| 2025.11.21 | ₩91,856 | ₩95,290 | ₩89,280 | ₩91,856 | 0.00% | 322 |
|---|
| 2025.11.20 | ₩90,997 | ₩103,016 | ₩89,280 | ₩90,139 | -0.94% | 678 |
|---|
| 2025.11.19 | ₩97,865 | ₩97,865 | ₩90,139 | ₩93,573 | -4.39% | 342 |
|---|
| 2025.11.18 | ₩91,856 | ₩100,440 | ₩89,280 | ₩96,148 | +4.67% | 597 |
|---|
| 2025.11.17 | ₩114,176 | ₩114,176 | ₩89,280 | ₩92,714 | -18.80% | 3.8천 |
|---|
| 2025.11.14 | ₩112,459 | ₩117,610 | ₩108,166 | ₩115,893 | +3.05% | 1.9만 |
|---|
| 2025.11.13 | ₩121,902 | ₩121,902 | ₩114,176 | ₩118,468 | -2.82% | 142 |
|---|
| 2025.11.12 | ₩122,760 | ₩127,911 | ₩120,185 | ₩126,194 | +2.80% | 159 |
|---|
| 2025.11.11 | ₩125,336 | ₩129,628 | ₩124,477 | ₩127,911 | +2.05% | 94 |
|---|
| 2025.11.10 | ₩120,185 | ₩130,487 | ₩118,468 | ₩127,911 | +6.43% | 428 |
|---|
| 2025.11.07 | ₩115,034 | ₩120,185 | ₩111,600 | ₩120,185 | +4.48% | 383 |
|---|
| 2025.11.06 | ₩123,619 | ₩123,619 | ₩107,308 | ₩117,610 | -4.86% | 2천 |
|---|
| 2025.11.05 | ₩121,902 | ₩124,477 | ₩115,893 | ₩118,468 | -2.82% | 2.6천 |
|---|
| 2025.11.04 | ₩145,080 | ₩150,231 | ₩113,317 | ₩120,185 | -17.16% | 2.3천 |
|---|
| 2025.11.03 | ₩159,674 | ₩163,967 | ₩145,939 | ₩148,514 | -6.99% | 523 |
|---|
| 2025.10.31 | ₩170,834 | ₩170,834 | ₩150,231 | ₩156,240 | -8.54% | 2.3천 |
|---|
| 2025.10.30 | ₩178,561 | ₩178,561 | ₩163,108 | ₩169,117 | -5.29% | 669 |
|---|
| 2025.10.29 | ₩181,994 | ₩181,994 | ₩175,127 | ₩176,844 | -2.83% | 723 |
|---|
| 2025.10.28 | ₩179,419 | ₩190,579 | ₩177,702 | ₩183,711 | +2.39% | 322 |
|---|
| 2025.10.27 | ₩181,994 | ₩185,428 | ₩175,985 | ₩184,570 | +1.42% | 423 |
|---|
| 2025.10.24 | ₩176,844 | ₩184,570 | ₩173,410 | ₩181,994 | +2.91% | 475 |
|---|
| 2025.10.23 | ₩174,268 | ₩178,561 | ₩170,834 | ₩173,410 | -0.49% | 895 |
|---|
| 2025.10.22 | ₩178,561 | ₩185,428 | ₩174,268 | ₩177,702 | -0.48% | 689 |
|---|
| 2025.10.21 | ₩188,862 | ₩192,296 | ₩177,702 | ₩181,994 | -3.64% | 794 |
|---|
| 2025.10.20 | ₩176,844 | ₩191,437 | ₩176,844 | ₩189,721 | +7.28% | 1.2천 |
|---|
| 2025.10.17 | ₩175,985 | ₩185,428 | ₩172,551 | ₩176,844 | +0.49% | 539 |
|---|
| 2025.10.16 | ₩188,862 | ₩203,456 | ₩180,277 | ₩181,994 | -3.64% | 1.2천 |
|---|
| 2025.10.15 | ₩188,862 | ₩191,437 | ₩185,428 | ₩189,721 | +0.45% | 1.4천 |
|---|
| 2025.10.14 | ₩179,419 | ₩190,579 | ₩176,844 | ₩189,721 | +5.74% | 722 |
|---|
| 2025.10.13 | ₩180,277 | ₩192,296 | ₩171,693 | ₩181,994 | +0.95% | 925 |
|---|
| 2025.10.10 | ₩192,296 | ₩196,588 | ₩175,985 | ₩179,419 | -6.70% | 1.8천 |
|---|