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 | ₩4,423 | ₩4,517 | ₩4,235 | ₩4,289 | -3.03% | 4.3만 |
| 2026.10.08 | ₩4,248 | ₩4,771 | ₩4,248 | ₩4,517 | +6.31% | 5만 |
| 2026.10.07 | ₩4,463 | ₩4,463 | ₩4,021 | ₩4,316 | -3.30% | 4.7만 |
| 2026.10.06 | ₩4,677 | ₩4,892 | ₩4,316 | ₩4,557 | -2.58% | 7만 |
| 2026.10.05 | ₩4,503 | ₩4,825 | ₩4,463 | ₩4,651 | +3.27% | 4.7만 |
| 2026.10.02 | ₩4,409 | ₩4,584 | ₩4,141 | ₩4,570 | +3.65% | 14.2만 |
| 2026.10.01 | ₩4,557 | ₩4,637 | ₩4,289 | ₩4,503 | -1.18% | 8.8만 |
| 2026.09.30 | ₩5,039 | ₩5,160 | ₩4,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,557 |
| -9.57% |
| 10.2만 |
| 2026.09.29 | ₩5,508 | ₩5,602 | ₩5,053 | ₩5,053 | -8.27% | 10.4만 |
|---|
| 2026.09.28 | ₩5,723 | ₩6,031 | ₩5,267 | ₩5,616 | -1.87% | 18.9만 |
|---|
| 2026.09.25 | ₩5,830 | ₩6,138 | ₩5,723 | ₩5,870 | +0.69% | 20.8만 |
|---|
| 2026.09.24 | ₩5,642 | ₩6,299 | ₩5,642 | ₩5,924 | +4.99% | 38.3만 |
|---|
| 2026.09.23 | ₩5,213 | ₩8,216 | ₩5,079 | ₩5,951 | +14.14% | 621.5만 |
|---|
| 2026.09.22 | ₩5,736 | ₩5,951 | ₩4,999 | ₩5,388 | -6.07% | 32.7만 |
|---|
| 2026.09.21 | ₩7,385 | ₩7,894 | ₩5,951 | ₩6,044 | -18.15% | 48.7만 |
|---|
| 2026.09.18 | ₩7,572 | ₩8,149 | ₩6,929 | ₩7,371 | -2.65% | 120.7만 |
|---|
| 2026.09.17 | ₩8,644 | ₩9,730 | ₩8,216 | ₩8,390 | -2.95% | 147.9만 |
|---|
| 2026.09.16 | ₩9,382 | ₩13,054 | ₩8,618 | ₩9,382 | 0.00% | 1786.5만 |
|---|
| 2026.09.15 | ₩8,497 | ₩8,966 | ₩6,487 | ₩7,693 | -9.46% | 893.2만 |
|---|
| 2026.09.14 | ₩4,423 | ₩12,705 | ₩4,356 | ₩10,775 | +143.64% | 1.3억 |
|---|
| 2026.09.11 | ₩3,779 | ₩4,557 | ₩3,565 | ₩3,860 | +2.13% | 5328.1만 |
|---|
| 2026.09.10 | ₩2,989 | ₩3,190 | ₩2,426 | ₩2,747 | -8.07% | 1480.7만 |
|---|
| 2026.09.09 | ₩1,702 | ₩4,758 | ₩1,675 | ₩2,801 | +64.57% | 7920.2만 |
|---|
| 2026.09.08 | ₩2,185 | ₩2,185 | ₩1,635 | ₩1,756 | -19.63% | 34.4만 |
|---|
| 2026.09.04 | ₩2,198 | ₩2,573 | ₩2,185 | ₩2,185 | -0.61% | 41.7만 |
|---|
| 2026.09.03 | ₩2,278 | ₩2,412 | ₩2,091 | ₩2,211 | -2.94% | 26만 |
|---|
| 2026.09.02 | ₩2,426 | ₩2,466 | ₩2,091 | ₩2,345 | -3.31% | 29.6만 |
|---|
| 2026.09.01 | ₩2,466 | ₩2,801 | ₩2,345 | ₩2,439 | -1.09% | 84.2만 |
|---|
| 2026.08.31 | ₩2,962 | ₩2,962 | ₩2,144 | ₩2,613 | -11.76% | 198.8만 |
|---|
| 2026.08.28 | ₩3,217 | ₩3,270 | ₩2,948 | ₩2,948 | -8.33% | 1458.6만 |
|---|
| 2026.08.27 | ₩3,270 | ₩3,377 | ₩2,948 | ₩3,109 | -4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩3,699 | ₩3,753 | ₩3,538 | ₩3,645 | -1.45% | 2.9만 |
|---|
| 2026.08.25 | ₩3,377 | ₩3,645 | ₩3,217 | ₩3,645 | +7.94% | 2.8만 |
|---|
| 2026.08.24 | ₩3,592 | ₩3,645 | ₩3,163 | ₩3,377 | -5.97% | 3.5만 |
|---|
| 2026.08.21 | ₩3,699 | ₩3,967 | ₩3,538 | ₩3,538 | -4.35% | 5.3만 |
|---|
| 2026.08.20 | ₩4,128 | ₩4,128 | ₩3,538 | ₩3,699 | -10.39% | 14.8만 |
|---|
| 2026.08.19 | ₩4,181 | ₩4,878 | ₩4,181 | ₩4,610 | +10.26% | 59.5만 |
|---|
| 2026.08.18 | ₩4,557 | ₩4,557 | ₩4,289 | ₩4,342 | -4.71% | 8.5천 |
|---|
| 2026.08.17 | ₩4,289 | ₩4,878 | ₩4,289 | ₩4,557 | +6.25% | 4만 |
|---|
| 2026.08.14 | ₩4,396 | ₩4,664 | ₩4,289 | ₩4,450 | +1.22% | 1.7만 |
|---|
| 2026.08.13 | ₩4,342 | ₩4,450 | ₩4,289 | ₩4,342 | 0.00% | 3.9천 |
|---|
| 2026.08.12 | ₩4,503 | ₩4,664 | ₩4,289 | ₩4,342 | -3.57% | 1.2만 |
|---|
| 2026.08.11 | ₩4,342 | ₩4,557 | ₩4,181 | ₩4,503 | +3.70% | 1.2만 |
|---|
| 2026.08.10 | ₩4,181 | ₩4,610 | ₩4,074 | ₩4,342 | +3.85% | 1.2만 |
|---|
| 2026.08.07 | ₩4,503 | ₩4,718 | ₩4,074 | ₩4,235 | -5.95% | 4.1만 |
|---|
| 2026.08.06 | ₩4,450 | ₩4,825 | ₩4,450 | ₩4,503 | +1.20% | 2만 |
|---|
| 2026.08.05 | ₩5,093 | ₩5,093 | ₩4,289 | ₩4,503 | -11.58% | 2.4만 |
|---|
| 2026.08.04 | ₩5,093 | ₩5,200 | ₩4,878 | ₩4,986 | -2.11% | 2.1만 |
|---|
| 2026.08.03 | ₩4,718 | ₩5,200 | ₩4,718 | ₩4,932 | +4.55% | 3.6만 |
|---|
| 2026.07.31 | ₩4,825 | ₩5,736 | ₩4,825 | ₩5,468 | +13.33% | 33.7만 |
|---|
| 2026.07.30 | ₩4,932 | ₩4,986 | ₩4,557 | ₩4,932 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩5,146 | ₩5,146 | ₩4,503 | ₩4,986 | -3.12% | 3.4만 |
|---|
| 2026.07.28 | ₩5,843 | ₩5,843 | ₩5,093 | ₩5,254 | -10.09% | 4만 |
|---|
| 2026.07.27 | ₩6,272 | ₩6,379 | ₩5,790 | ₩5,951 | -5.13% | 4만 |
|---|
| 2026.07.24 | ₩6,755 | ₩6,808 | ₩6,326 | ₩6,326 | -6.35% | 4.9만 |
|---|
| 2026.07.23 | ₩7,398 | ₩7,398 | ₩6,004 | ₩6,755 | -8.70% | 8.3만 |
|---|
| 2026.07.22 | ₩7,666 | ₩8,417 | ₩7,505 | ₩7,988 | +4.20% | 5.2만 |
|---|
| 2026.07.21 | ₩7,452 | ₩8,202 | ₩7,291 | ₩7,666 | +2.88% | 4.8만 |
|---|
| 2026.07.20 | ₩7,505 | ₩7,612 | ₩7,076 | ₩7,291 | -2.86% | 1만 |
|---|
| 2026.07.17 | ₩7,559 | ₩7,720 | ₩7,076 | ₩7,344 | -2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩8,256 | ₩8,363 | ₩7,559 | ₩7,720 | -6.49% | 2.9만 |
|---|
| 2026.07.15 | ₩9,060 | ₩9,328 | ₩8,149 | ₩8,309 | -8.28% | 3.3만 |
|---|
| 2026.07.14 | ₩9,435 | ₩10,025 | ₩8,095 | ₩8,792 | -6.82% | 7.6만 |
|---|
| 2026.07.13 | ₩11,043 | ₩11,043 | ₩9,703 | ₩9,810 | -11.17% | 5.1만 |
|---|
| 2026.07.10 | ₩10,722 | ₩11,151 | ₩10,507 | ₩10,722 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩10,722 | ₩10,722 | ₩10,078 | ₩10,293 | -4.00% | 1.7만 |
|---|
| 2026.07.08 | ₩12,866 | ₩13,081 | ₩9,650 | ₩11,365 | -11.67% | 2.4만 |
|---|
| 2026.07.07 | ₩13,509 | ₩13,509 | ₩12,008 | ₩12,437 | -7.94% | 4.7천 |
|---|
| 2026.07.06 | ₩13,081 | ₩13,938 | ₩12,223 | ₩13,509 | +3.28% | 6.1천 |
|---|
| 2026.07.02 | ₩13,938 | ₩14,796 | ₩12,866 | ₩13,081 | -6.15% | 2.6만 |
|---|
| 2026.07.01 | ₩15,225 | ₩15,439 | ₩14,153 | ₩14,153 | -7.04% | 3.2천 |
|---|
| 2026.06.30 | ₩15,868 | ₩17,369 | ₩14,153 | ₩14,153 | -10.81% | 6.2천 |
|---|
| 2026.06.29 | ₩14,153 | ₩16,726 | ₩13,938 | ₩15,868 | +12.12% | 7천 |
|---|
| 2026.06.26 | ₩14,367 | ₩14,582 | ₩13,938 | ₩13,938 | -2.99% | 1.6천 |
|---|
| 2026.06.25 | ₩14,582 | ₩14,582 | ₩13,509 | ₩14,153 | -2.94% | 4.7천 |
|---|
| 2026.06.24 | ₩14,153 | ₩15,439 | ₩13,509 | ₩14,582 | +3.03% | 8.9천 |
|---|
| 2026.06.23 | ₩15,010 | ₩15,010 | ₩14,153 | ₩14,153 | -5.71% | 3.2천 |
|---|
| 2026.06.22 | ₩14,796 | ₩15,439 | ₩14,796 | ₩15,010 | +1.45% | 3.3천 |
|---|
| 2026.06.18 | ₩15,868 | ₩15,868 | ₩15,225 | ₩15,439 | -2.70% | 2.7천 |
|---|
| 2026.06.17 | ₩10,507 | ₩16,297 | ₩10,507 | ₩15,868 | +51.02% | 4.2만 |
|---|
| 2026.06.16 | ₩18,227 | ₩18,227 | ₩16,512 | ₩16,940 | -7.06% | 1.4만 |
|---|
| 2026.06.15 | ₩18,656 | ₩18,870 | ₩16,726 | ₩17,369 | -6.90% | 1.1만 |
|---|
| 2026.06.12 | ₩19,728 | ₩20,371 | ₩17,584 | ₩18,013 | -8.70% | 1.4만 |
|---|
| 2026.06.11 | ₩19,728 | ₩22,945 | ₩18,870 | ₩19,728 | 0.00% | 11.4만 |
|---|
| 2026.06.10 | ₩19,942 | ₩24,446 | ₩19,942 | ₩22,945 | +15.05% | 4.5만 |
|---|
| 2026.06.09 | ₩20,586 | ₩21,444 | ₩19,299 | ₩19,728 | -4.17% | 9.1천 |
|---|
| 2026.06.08 | ₩22,730 | ₩22,945 | ₩21,229 | ₩21,229 | -6.60% | 5.3천 |
|---|
| 2026.06.05 | ₩23,802 | ₩24,231 | ₩22,945 | ₩22,945 | -3.60% | 1.2천 |
|---|
| 2026.06.04 | ₩23,373 | ₩24,446 | ₩23,373 | ₩23,588 | +0.92% | 1.2천 |
|---|
| 2026.06.03 | ₩25,089 | ₩25,518 | ₩23,373 | ₩23,802 | -5.13% | 3천 |
|---|
| 2026.06.02 | ₩26,376 | ₩26,804 | ₩24,874 | ₩25,089 | -4.88% | 3.3천 |
|---|
| 2026.06.01 | ₩25,947 | ₩28,520 | ₩25,947 | ₩27,448 | +5.79% | 8.4천 |
|---|
| 2026.05.29 | ₩25,732 | ₩26,590 | ₩25,303 | ₩25,947 | +0.83% | 756 |
|---|
| 2026.05.28 | ₩25,732 | ₩26,590 | ₩25,732 | ₩25,732 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩24,874 | ₩26,590 | ₩24,874 | ₩25,518 | +2.59% | 1.2천 |
|---|
| 2026.05.26 | ₩25,089 | ₩26,804 | ₩24,874 | ₩25,732 | +2.56% | 4천 |
|---|
| 2026.05.22 | ₩25,518 | ₩26,804 | ₩25,089 | ₩25,089 | -1.68% | 2.3천 |
|---|
| 2026.05.21 | ₩25,947 | ₩26,376 | ₩24,660 | ₩25,303 | -2.48% | 956 |
|---|
| 2026.05.20 | ₩25,303 | ₩26,804 | ₩24,017 | ₩25,947 | +2.54% | 1.7천 |
|---|
| 2026.05.19 | ₩24,874 | ₩26,161 | ₩24,231 | ₩24,660 | -0.86% | 919 |
|---|
| 2026.05.18 | ₩26,161 | ₩26,376 | ₩24,446 | ₩24,446 | -6.56% | 2.2천 |
|---|
| 2026.05.15 | ₩25,732 | ₩27,448 | ₩24,874 | ₩25,732 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩25,303 | ₩26,804 | ₩24,660 | ₩26,161 | +3.39% | 4천 |
|---|
| 2026.05.13 | ₩24,446 | ₩26,161 | ₩23,373 | ₩25,303 | +3.51% | 5.3천 |
|---|
| 2026.05.12 | ₩25,732 | ₩25,732 | ₩23,588 | ₩24,017 | -6.67% | 4.2천 |
|---|
| 2026.05.11 | ₩27,662 | ₩27,662 | ₩26,161 | ₩26,161 | -5.43% | 2.5천 |
|---|
| 2026.05.08 | ₩26,804 | ₩28,091 | ₩26,590 | ₩27,877 | +4.00% | 2.1천 |
|---|
| 2026.05.07 | ₩29,378 | ₩29,378 | ₩25,518 | ₩26,804 | -8.76% | 1.3만 |
|---|
| 2026.05.06 | ₩34,095 | ₩34,095 | ₩29,806 | ₩29,806 | -12.58% | 5.7천 |
|---|
| 2026.05.05 | ₩33,666 | ₩34,524 | ₩32,809 | ₩32,809 | -2.55% | 756 |
|---|
| 2026.05.04 | ₩33,237 | ₩35,167 | ₩32,594 | ₩33,237 | 0.00% | 3천 |
|---|
| 2026.05.01 | ₩31,951 | ₩35,811 | ₩31,736 | ₩33,237 | +4.03% | 3만 |
|---|
| 2026.04.30 | ₩34,310 | ₩34,739 | ₩30,450 | ₩32,165 | -6.25% | 1.4만 |
|---|
| 2026.04.29 | ₩39,242 | ₩41,815 | ₩32,165 | ₩34,524 | -12.02% | 3.9만 |
|---|
| 2026.04.28 | ₩34,739 | ₩40,099 | ₩34,524 | ₩39,671 | +14.20% | 2.6만 |
|---|
| 2026.04.27 | ₩33,023 | ₩35,811 | ₩31,093 | ₩34,953 | +5.84% | 1.5만 |
|---|
| 2026.04.24 | ₩30,450 | ₩33,881 | ₩29,592 | ₩33,237 | +9.15% | 1.4만 |
|---|
| 2026.04.23 | ₩25,732 | ₩36,668 | ₩25,303 | ₩30,235 | +17.50% | 12.4만 |
|---|
| 2026.04.22 | ₩26,804 | ₩27,233 | ₩25,518 | ₩25,947 | -3.20% | 1.2천 |
|---|
| 2026.04.21 | ₩29,163 | ₩30,450 | ₩24,874 | ₩25,303 | -13.24% | 2.9천 |
|---|
| 2026.04.20 | ₩31,522 | ₩34,953 | ₩28,305 | ₩29,378 | -6.80% | 5.1천 |
|---|
| 2026.04.17 | ₩29,806 | ₩31,736 | ₩28,091 | ₩30,235 | +1.44% | 7천 |
|---|
| 2026.04.16 | ₩29,806 | ₩30,664 | ₩28,091 | ₩28,949 | -2.88% | 619 |
|---|
| 2026.04.15 | ₩31,736 | ₩31,736 | ₩28,949 | ₩29,163 | -8.11% | 1.1천 |
|---|
| 2026.04.14 | ₩31,522 | ₩34,310 | ₩31,308 | ₩31,308 | -0.68% | 394 |
|---|
| 2026.04.13 | ₩32,165 | ₩32,380 | ₩31,522 | ₩31,736 | -1.33% | 500 |
|---|
| 2026.04.10 | ₩37,097 | ₩37,097 | ₩29,806 | ₩33,666 | -9.25% | 1.2천 |
|---|
| 2026.04.09 | ₩36,454 | ₩39,456 | ₩34,953 | ₩36,883 | +1.18% | 5.1천 |
|---|
| 2026.04.08 | ₩31,093 | ₩36,454 | ₩29,592 | ₩36,454 | +17.24% | 6.2천 |
|---|
| 2026.04.07 | ₩24,446 | ₩30,879 | ₩24,446 | ₩30,879 | +26.32% | 2.9천 |
|---|
| 2026.04.06 | ₩25,947 | ₩27,019 | ₩21,444 | ₩24,874 | -4.13% | 4.4천 |
|---|
| 2026.04.02 | ₩26,376 | ₩27,662 | ₩23,802 | ₩25,089 | -4.88% | 1.6천 |
|---|
| 2026.04.01 | ₩25,732 | ₩28,091 | ₩24,660 | ₩25,518 | -0.83% | 794 |
|---|
| 2026.03.31 | ₩24,660 | ₩27,877 | ₩24,660 | ₩26,161 | +6.09% | 1.2천 |
|---|
| 2026.03.30 | ₩24,660 | ₩25,303 | ₩24,231 | ₩24,660 | 0.00% | 350 |
|---|
| 2026.03.27 | ₩26,376 | ₩26,376 | ₩25,732 | ₩25,732 | -2.44% | 175 |
|---|
| 2026.03.26 | ₩26,590 | ₩26,804 | ₩25,947 | ₩26,161 | -1.61% | 381 |
|---|
| 2026.03.25 | ₩25,732 | ₩26,804 | ₩25,732 | ₩26,804 | +4.17% | 1천 |
|---|
| 2026.03.24 | ₩26,376 | ₩27,662 | ₩25,518 | ₩26,590 | +0.81% | 1.5천 |
|---|
| 2026.03.23 | ₩27,233 | ₩28,305 | ₩26,590 | ₩26,804 | -1.57% | 363 |
|---|
| 2026.03.20 | ₩25,732 | ₩28,091 | ₩25,303 | ₩26,161 | +1.67% | 413 |
|---|
| 2026.03.19 | ₩34,524 | ₩34,524 | ₩25,303 | ₩25,947 | -24.84% | 2.7천 |
|---|
| 2026.03.18 | ₩28,949 | ₩28,949 | ₩27,877 | ₩27,877 | -3.70% | 594 |
|---|
| 2026.03.17 | ₩29,378 | ₩29,378 | ₩28,520 | ₩29,163 | -0.73% | 719 |
|---|
| 2026.03.16 | ₩29,378 | ₩29,378 | ₩28,734 | ₩29,378 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩29,378 | ₩31,736 | ₩28,734 | ₩29,806 | +1.46% | 206 |
|---|
| 2026.03.12 | ₩29,806 | ₩30,021 | ₩28,520 | ₩28,734 | -3.60% | 1.5천 |
|---|
| 2026.03.11 | ₩31,736 | ₩31,736 | ₩29,806 | ₩30,235 | -4.73% | 313 |
|---|
| 2026.03.10 | ₩28,949 | ₩31,951 | ₩28,949 | ₩30,879 | +6.67% | 319 |
|---|
| 2026.03.09 | ₩29,592 | ₩30,664 | ₩28,949 | ₩30,664 | +3.62% | 500 |
|---|
| 2026.03.06 | ₩30,235 | ₩31,093 | ₩30,235 | ₩31,093 | +2.84% | 113 |
|---|
| 2026.03.05 | ₩32,165 | ₩34,310 | ₩30,021 | ₩31,308 | -2.67% | 538 |
|---|
| 2026.03.04 | ₩29,592 | ₩31,951 | ₩28,949 | ₩31,522 | +6.52% | 588 |
|---|
| 2026.03.03 | ₩28,949 | ₩29,806 | ₩27,877 | ₩29,378 | +1.48% | 469 |
|---|
| 2026.03.02 | ₩30,879 | ₩31,736 | ₩28,734 | ₩29,806 | -3.47% | 1.4천 |
|---|
| 2026.02.27 | ₩31,308 | ₩32,165 | ₩30,879 | ₩31,951 | +2.05% | 413 |
|---|
| 2026.02.26 | ₩32,594 | ₩33,452 | ₩31,522 | ₩32,165 | -1.32% | 894 |
|---|
| 2026.02.25 | ₩33,023 | ₩33,881 | ₩30,879 | ₩32,165 | -2.60% | 1.2천 |
|---|
| 2026.02.24 | ₩33,237 | ₩33,237 | ₩31,951 | ₩32,380 | -2.58% | 288 |
|---|
| 2026.02.23 | ₩34,524 | ₩36,454 | ₩31,951 | ₩33,237 | -3.73% | 494 |
|---|
| 2026.02.20 | ₩33,237 | ₩35,811 | ₩33,237 | ₩34,953 | +5.16% | 363 |
|---|
| 2026.02.19 | ₩34,524 | ₩37,312 | ₩33,237 | ₩34,524 | 0.00% | 831 |
|---|
| 2026.02.18 | ₩32,380 | ₩35,596 | ₩32,380 | ₩34,739 | +7.28% | 738 |
|---|
| 2026.02.17 | ₩33,452 | ₩36,240 | ₩30,450 | ₩31,736 | -5.13% | 719 |
|---|
| 2026.02.13 | ₩31,951 | ₩34,953 | ₩31,308 | ₩33,881 | +6.04% | 775 |
|---|
| 2026.02.12 | ₩33,666 | ₩33,666 | ₩30,235 | ₩31,951 | -5.10% | 1.2천 |
|---|
| 2026.02.11 | ₩36,454 | ₩36,668 | ₩33,237 | ₩34,095 | -6.47% | 1.5천 |
|---|
| 2026.02.10 | ₩36,025 | ₩37,955 | ₩35,596 | ₩36,240 | +0.60% | 1천 |
|---|
| 2026.02.09 | ₩36,454 | ₩36,454 | ₩34,524 | ₩34,953 | -4.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,809 | ₩36,883 | ₩32,809 | ₩36,454 | +11.11% | 3.7천 |
|---|
| 2026.02.05 | ₩32,594 | ₩34,953 | ₩28,091 | ₩30,450 | -6.58% | 4.1천 |
|---|
| 2026.02.04 | ₩39,885 | ₩39,885 | ₩32,809 | ₩35,167 | -11.83% | 4.1천 |
|---|
| 2026.02.03 | ₩44,603 | ₩46,532 | ₩38,813 | ₩41,172 | -7.69% | 7.7천 |
|---|
| 2026.02.02 | ₩43,959 | ₩45,246 | ₩41,815 | ₩43,745 | -0.49% | 600 |
|---|
| 2026.01.30 | ₩45,246 | ₩49,106 | ₩43,101 | ₩43,959 | -2.84% | 1.3천 |
|---|
| 2026.01.29 | ₩47,819 | ₩49,106 | ₩45,889 | ₩46,747 | -2.24% | 1.1천 |
|---|
| 2026.01.28 | ₩47,605 | ₩48,248 | ₩45,460 | ₩47,605 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩44,817 | ₩47,605 | ₩44,388 | ₩47,390 | +5.74% | 1.1천 |
|---|
| 2026.01.26 | ₩47,176 | ₩47,176 | ₩44,388 | ₩45,031 | -4.55% | 1.2천 |
|---|
| 2026.01.23 | ₩49,106 | ₩53,609 | ₩46,532 | ₩47,605 | -3.06% | 1천 |
|---|
| 2026.01.22 | ₩45,031 | ₩50,178 | ₩43,959 | ₩48,891 | +8.57% | 3.4천 |
|---|
| 2026.01.21 | ₩55,968 | ₩57,469 | ₩42,029 | ₩44,817 | -19.92% | 1.5만 |
|---|
| 2026.01.20 | ₩52,322 | ₩58,112 | ₩48,677 | ₩51,036 | -2.46% | 4.5천 |
|---|
| 2026.01.16 | ₩60,900 | ₩60,900 | ₩57,469 | ₩57,469 | -5.63% | 1.1천 |
|---|
| 2026.01.15 | ₩58,326 | ₩65,188 | ₩53,180 | ₩60,900 | +4.41% | 1.9천 |
|---|
| 2026.01.14 | ₩53,180 | ₩60,042 | ₩48,033 | ₩59,184 | +11.29% | 3.2천 |
|---|
| 2026.01.13 | ₩66,046 | ₩66,046 | ₩54,895 | ₩57,469 | -12.99% | 1.6천 |
|---|
| 2026.01.12 | ₩64,331 | ₩69,477 | ₩63,473 | ₩65,188 | +1.33% | 589 |
|---|
| 2026.01.09 | ₩64,331 | ₩69,477 | ₩64,331 | ₩64,331 | 0.00% | 573 |
|---|
| 2026.01.08 | ₩72,050 | ₩72,050 | ₩62,615 | ₩64,331 | -10.71% | 1.6천 |
|---|
| 2026.01.07 | ₩70,335 | ₩74,623 | ₩70,335 | ₩70,335 | 0.00% | 339 |
|---|
| 2026.01.06 | ₩71,192 | ₩77,197 | ₩67,762 | ₩70,335 | -1.20% | 852 |
|---|
| 2026.01.05 | ₩68,619 | ₩72,050 | ₩66,904 | ₩71,192 | +3.75% | 1천 |
|---|
| 2026.01.02 | ₩68,619 | ₩69,477 | ₩62,615 | ₩64,331 | -6.25% | 869 |
|---|
| 2025.12.31 | ₩68,619 | ₩69,477 | ₩66,046 | ₩66,046 | -3.75% | 591 |
|---|
| 2025.12.30 | ₩70,335 | ₩72,050 | ₩66,904 | ₩69,477 | -1.22% | 991 |
|---|
| 2025.12.29 | ₩78,054 | ₩78,054 | ₩72,050 | ₩72,908 | -6.59% | 614 |
|---|
| 2025.12.26 | ₩77,197 | ₩82,343 | ₩77,197 | ₩79,770 | +3.33% | 139 |
|---|
| 2025.12.24 | ₩79,770 | ₩82,343 | ₩77,197 | ₩80,628 | +1.08% | 52 |
|---|
| 2025.12.23 | ₩84,059 | ₩84,059 | ₩79,770 | ₩82,343 | -2.04% | 159 |
|---|
| 2025.12.22 | ₩84,059 | ₩84,916 | ₩81,485 | ₩84,059 | 0.00% | 223 |
|---|
| 2025.12.19 | ₩79,770 | ₩85,774 | ₩77,197 | ₩80,628 | +1.08% | 236 |
|---|
| 2025.12.18 | ₩80,628 | ₩84,059 | ₩75,481 | ₩82,343 | +2.13% | 664 |
|---|
| 2025.12.17 | ₩84,916 | ₩88,347 | ₩78,912 | ₩80,628 | -5.05% | 3.4천 |
|---|
| 2025.12.16 | ₩87,490 | ₩91,778 | ₩83,201 | ₩83,201 | -4.90% | 559 |
|---|
| 2025.12.15 | ₩93,494 | ₩93,494 | ₩81,485 | ₩89,205 | -4.59% | 748 |
|---|
| 2025.12.12 | ₩99,498 | ₩99,498 | ₩92,636 | ₩92,636 | -6.90% | 281 |
|---|
| 2025.12.11 | ₩101,213 | ₩101,213 | ₩96,067 | ₩96,925 | -4.24% | 405 |
|---|
| 2025.12.10 | ₩97,782 | ₩102,071 | ₩96,925 | ₩99,498 | +1.75% | 291 |
|---|
| 2025.12.09 | ₩100,356 | ₩102,929 | ₩96,067 | ₩96,925 | -3.42% | 975 |
|---|
| 2025.12.08 | ₩102,929 | ₩107,218 | ₩94,351 | ₩100,356 | -2.50% | 1.3천 |
|---|
| 2025.12.05 | ₩107,218 | ₩113,222 | ₩98,640 | ₩104,644 | -2.40% | 725 |
|---|
| 2025.12.04 | ₩102,929 | ₩111,506 | ₩99,498 | ₩109,791 | +6.67% | 736 |
|---|
| 2025.12.03 | ₩108,075 | ₩108,075 | ₩96,925 | ₩103,787 | -3.97% | 784 |
|---|
| 2025.12.02 | ₩96,067 | ₩102,071 | ₩92,636 | ₩102,071 | +6.25% | 981 |
|---|
| 2025.12.01 | ₩101,213 | ₩101,213 | ₩93,494 | ₩94,351 | -6.78% | 423 |
|---|
| 2025.11.28 | ₩111,506 | ₩111,506 | ₩100,356 | ₩101,213 | -9.23% | 364 |
|---|
| 2025.11.26 | ₩102,071 | ₩109,791 | ₩98,640 | ₩105,502 | +3.36% | 691 |
|---|
| 2025.11.25 | ₩99,498 | ₩104,644 | ₩96,067 | ₩101,213 | +1.72% | 500 |
|---|
| 2025.11.24 | ₩92,636 | ₩98,640 | ₩90,921 | ₩98,640 | +6.48% | 494 |
|---|
| 2025.11.21 | ₩91,778 | ₩95,209 | ₩89,205 | ₩91,778 | 0.00% | 322 |
|---|
| 2025.11.20 | ₩90,921 | ₩102,929 | ₩89,205 | ₩90,063 | -0.94% | 678 |
|---|
| 2025.11.19 | ₩97,782 | ₩97,782 | ₩90,063 | ₩93,494 | -4.39% | 342 |
|---|
| 2025.11.18 | ₩91,778 | ₩100,356 | ₩89,205 | ₩96,067 | +4.67% | 597 |
|---|
| 2025.11.17 | ₩114,080 | ₩114,080 | ₩89,205 | ₩92,636 | -18.80% | 3.8천 |
|---|
| 2025.11.14 | ₩112,364 | ₩117,510 | ₩108,075 | ₩115,795 | +3.05% | 1.9만 |
|---|
| 2025.11.13 | ₩121,799 | ₩121,799 | ₩114,080 | ₩118,368 | -2.82% | 142 |
|---|
| 2025.11.12 | ₩122,657 | ₩127,803 | ₩120,084 | ₩126,088 | +2.80% | 159 |
|---|
| 2025.11.11 | ₩125,230 | ₩129,519 | ₩124,372 | ₩127,803 | +2.05% | 94 |
|---|
| 2025.11.10 | ₩120,084 | ₩130,377 | ₩118,368 | ₩127,803 | +6.43% | 428 |
|---|
| 2025.11.07 | ₩114,937 | ₩120,084 | ₩111,506 | ₩120,084 | +4.48% | 383 |
|---|
| 2025.11.06 | ₩123,515 | ₩123,515 | ₩107,218 | ₩117,510 | -4.86% | 2천 |
|---|
| 2025.11.05 | ₩121,799 | ₩124,372 | ₩115,795 | ₩118,368 | -2.82% | 2.6천 |
|---|
| 2025.11.04 | ₩144,958 | ₩150,105 | ₩113,222 | ₩120,084 | -17.16% | 2.3천 |
|---|
| 2025.11.03 | ₩159,540 | ₩163,828 | ₩145,816 | ₩148,389 | -6.99% | 523 |
|---|
| 2025.10.31 | ₩170,690 | ₩170,690 | ₩150,105 | ₩156,109 | -8.54% | 2.3천 |
|---|
| 2025.10.30 | ₩178,410 | ₩178,410 | ₩162,971 | ₩168,975 | -5.29% | 669 |
|---|
| 2025.10.29 | ₩181,841 | ₩181,841 | ₩174,979 | ₩176,695 | -2.83% | 723 |
|---|
| 2025.10.28 | ₩179,268 | ₩190,418 | ₩177,552 | ₩183,557 | +2.39% | 322 |
|---|
| 2025.10.27 | ₩181,841 | ₩185,272 | ₩175,837 | ₩184,414 | +1.42% | 423 |
|---|
| 2025.10.24 | ₩176,695 | ₩184,414 | ₩173,264 | ₩181,841 | +2.91% | 475 |
|---|
| 2025.10.23 | ₩174,121 | ₩178,410 | ₩170,690 | ₩173,264 | -0.49% | 895 |
|---|
| 2025.10.22 | ₩178,410 | ₩185,272 | ₩174,121 | ₩177,552 | -0.48% | 689 |
|---|
| 2025.10.21 | ₩188,703 | ₩192,134 | ₩177,552 | ₩181,841 | -3.64% | 794 |
|---|
| 2025.10.20 | ₩176,695 | ₩191,276 | ₩176,695 | ₩189,561 | +7.28% | 1.2천 |
|---|
| 2025.10.17 | ₩175,837 | ₩185,272 | ₩172,406 | ₩176,695 | +0.49% | 539 |
|---|
| 2025.10.16 | ₩188,703 | ₩203,285 | ₩180,126 | ₩181,841 | -3.64% | 1.2천 |
|---|
| 2025.10.15 | ₩188,703 | ₩191,276 | ₩185,272 | ₩189,561 | +0.45% | 1.4천 |
|---|
| 2025.10.14 | ₩179,268 | ₩190,418 | ₩176,695 | ₩189,561 | +5.74% | 722 |
|---|
| 2025.10.13 | ₩180,126 | ₩192,134 | ₩171,548 | ₩181,841 | +0.95% | 925 |
|---|
| 2025.10.10 | ₩192,134 | ₩196,423 | ₩175,837 | ₩179,268 | -6.70% | 1.8천 |
|---|