시장 데이터를 불러오는 중
전체 종목
First Trust Managed Municipal ETF 과거 주가
First Trust Managed Municipal ETF · FMB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Managed Municipal ETF · FMB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,044 | ₩64,333 | ₩63,925 | ₩64,070 | +0.04% | 31.6만 |
| 2026.10.08 | ₩63,723 | ₩63,877 | ₩63,536 | ₩63,857 | +0.21% | 156만 |
| 2026.10.07 | ₩63,710 | ₩63,964 | ₩63,563 | ₩63,657 | -0.08% | 60.5만 |
| 2026.10.06 | ₩64,044 | ₩64,217 | ₩63,977 | ₩64,070 | +0.04% | 41.2만 |
| 2026.10.05 | ₩64,311 | ₩64,444 | ₩63,924 | ₩64,190 | -0.19% | 52.6만 |
| 2026.10.02 | ₩64,591 | ₩64,804 | ₩64,030 | ₩64,137 | -0.70% | 69.1만 |
| 2026.10.01 | ₩64,110 | ₩64,497 | ₩64,017 | ₩64,257 | +0.23% | 106.6만 |
| 2026.09.30 | ₩63,737 | ₩64,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,870 |
| +0.21% |
| 46.9만 |
| 2026.09.29 | ₩63,710 | ₩63,710 | ₩63,236 | ₩63,403 | -0.48% | 74.6만 |
|---|
| 2026.09.28 | ₩64,030 | ₩64,030 | ₩63,510 | ₩63,563 | -0.73% | 71.6만 |
|---|
| 2026.09.25 | ₩64,417 | ₩64,524 | ₩64,000 | ₩64,177 | -0.37% | 45.3만 |
|---|
| 2026.09.24 | ₩64,778 | ₩64,778 | ₩64,284 | ₩64,391 | -0.60% | 60.7만 |
|---|
| 2026.09.23 | ₩65,351 | ₩65,371 | ₩64,684 | ₩64,871 | -0.74% | 74.9만 |
|---|
| 2026.09.22 | ₩65,338 | ₩65,418 | ₩65,298 | ₩65,351 | +0.02% | 36.5만 |
|---|
| 2026.09.21 | ₩65,565 | ₩65,565 | ₩65,271 | ₩65,418 | -0.22% | 100.1만 |
|---|
| 2026.09.18 | ₩65,391 | ₩65,418 | ₩65,258 | ₩65,418 | +0.04% | 55.1만 |
|---|
| 2026.09.17 | ₩65,605 | ₩65,645 | ₩65,407 | ₩65,538 | -0.10% | 28만 |
|---|
| 2026.09.16 | ₩65,391 | ₩65,538 | ₩65,258 | ₩65,391 | 0.00% | 29.8만 |
|---|
| 2026.09.15 | ₩65,512 | ₩65,605 | ₩65,325 | ₩65,445 | -0.10% | 98.9만 |
|---|
| 2026.09.14 | ₩65,725 | ₩65,725 | ₩65,538 | ₩65,565 | -0.24% | 30.5만 |
|---|
| 2026.09.11 | ₩65,698 | ₩65,832 | ₩65,592 | ₩65,645 | -0.08% | 73.9만 |
|---|
| 2026.09.10 | ₩65,805 | ₩65,805 | ₩65,432 | ₩65,538 | -0.41% | 38.9만 |
|---|
| 2026.09.09 | ₩66,326 | ₩66,326 | ₩65,859 | ₩65,885 | -0.66% | 21.8만 |
|---|
| 2026.09.08 | ₩66,286 | ₩66,419 | ₩66,152 | ₩66,192 | -0.14% | 24.9만 |
|---|
| 2026.09.04 | ₩66,339 | ₩66,379 | ₩66,206 | ₩66,259 | -0.12% | 18.5만 |
|---|
| 2026.09.03 | ₩66,352 | ₩66,472 | ₩66,219 | ₩66,246 | -0.16% | 20.8만 |
|---|
| 2026.09.02 | ₩66,326 | ₩66,406 | ₩66,286 | ₩66,339 | +0.02% | 23.9만 |
|---|
| 2026.09.01 | ₩66,646 | ₩66,646 | ₩66,259 | ₩66,406 | -0.36% | 16.4만 |
|---|
| 2026.08.31 | ₩66,819 | ₩66,819 | ₩66,599 | ₩66,686 | -0.20% | 16.3만 |
|---|
| 2026.08.28 | ₩66,873 | ₩66,950 | ₩66,739 | ₩66,779 | -0.14% | 14.1만 |
|---|
| 2026.08.27 | ₩66,980 | ₩66,980 | ₩66,793 | ₩66,819 | -0.24% | 11.5만 |
|---|
| 2026.08.26 | ₩67,060 | ₩67,060 | ₩66,859 | ₩66,934 | -0.19% | 11.4만 |
|---|
| 2026.08.25 | ₩67,020 | ₩67,086 | ₩66,966 | ₩67,060 | +0.06% | 23.9만 |
|---|
| 2026.08.24 | ₩67,033 | ₩67,046 | ₩66,926 | ₩67,020 | -0.02% | 14.8만 |
|---|
| 2026.08.21 | ₩67,086 | ₩67,086 | ₩66,879 | ₩66,966 | -0.18% | 3.6만 |
|---|
| 2026.08.20 | ₩67,313 | ₩67,420 | ₩67,113 | ₩67,213 | -0.15% | 13.5만 |
|---|
| 2026.08.19 | ₩67,220 | ₩67,420 | ₩67,220 | ₩67,380 | +0.24% | 9.7만 |
|---|
| 2026.08.18 | ₩67,380 | ₩67,393 | ₩67,006 | ₩67,206 | -0.26% | 17.6만 |
|---|
| 2026.08.17 | ₩67,593 | ₩67,607 | ₩67,300 | ₩67,353 | -0.36% | 13.7만 |
|---|
| 2026.08.14 | ₩67,633 | ₩67,687 | ₩67,447 | ₩67,553 | -0.12% | 9.3만 |
|---|
| 2026.08.13 | ₩67,727 | ₩67,740 | ₩67,567 | ₩67,687 | -0.06% | 14.6만 |
|---|
| 2026.08.12 | ₩67,620 | ₩67,644 | ₩67,487 | ₩67,567 | -0.08% | 7.5만 |
|---|
| 2026.08.11 | ₩67,620 | ₩67,620 | ₩67,487 | ₩67,567 | -0.08% | 6.5만 |
|---|
| 2026.08.10 | ₩67,660 | ₩67,660 | ₩67,420 | ₩67,540 | -0.18% | 19.7만 |
|---|
| 2026.08.07 | ₩67,593 | ₩67,593 | ₩67,407 | ₩67,540 | -0.08% | 7.8만 |
|---|
| 2026.08.06 | ₩67,286 | ₩67,400 | ₩67,277 | ₩67,353 | +0.10% | 10.1만 |
|---|
| 2026.08.05 | ₩67,380 | ₩67,393 | ₩67,286 | ₩67,393 | +0.02% | 9.4만 |
|---|
| 2026.08.04 | ₩67,246 | ₩67,367 | ₩67,126 | ₩67,340 | +0.14% | 19.6만 |
|---|
| 2026.08.03 | ₩67,126 | ₩67,193 | ₩67,038 | ₩67,153 | +0.04% | 25.6만 |
|---|
| 2026.07.31 | ₩67,153 | ₩67,153 | ₩66,980 | ₩67,086 | -0.10% | 16만 |
|---|
| 2026.07.30 | ₩67,273 | ₩67,300 | ₩67,060 | ₩67,140 | -0.20% | 15.9만 |
|---|
| 2026.07.29 | ₩67,327 | ₩67,447 | ₩67,233 | ₩67,253 | -0.11% | 21만 |
|---|
| 2026.07.28 | ₩67,327 | ₩67,429 | ₩67,233 | ₩67,351 | +0.04% | 12.5만 |
|---|
| 2026.07.27 | ₩67,193 | ₩67,367 | ₩67,180 | ₩67,244 | +0.08% | 13.2만 |
|---|
| 2026.07.24 | ₩67,113 | ₩67,193 | ₩66,978 | ₩67,100 | -0.02% | 31.3만 |
|---|
| 2026.07.23 | ₩67,353 | ₩67,353 | ₩66,953 | ₩67,046 | -0.46% | 11.8만 |
|---|
| 2026.07.22 | ₩67,714 | ₩67,840 | ₩67,433 | ₩67,497 | -0.32% | 22.9만 |
|---|
| 2026.07.21 | ₩67,794 | ₩67,794 | ₩67,674 | ₩67,692 | -0.15% | 9.4만 |
|---|
| 2026.07.20 | ₩68,114 | ₩68,114 | ₩67,983 | ₩68,020 | -0.14% | 13.5만 |
|---|
| 2026.07.17 | ₩68,207 | ₩68,207 | ₩68,020 | ₩68,121 | -0.13% | 9.2만 |
|---|
| 2026.07.16 | ₩68,274 | ₩68,274 | ₩68,074 | ₩68,135 | -0.20% | 34.6만 |
|---|
| 2026.07.15 | ₩68,287 | ₩68,354 | ₩68,194 | ₩68,231 | -0.08% | 9.5만 |
|---|
| 2026.07.14 | ₩68,421 | ₩68,421 | ₩68,274 | ₩68,327 | -0.14% | 22.4만 |
|---|
| 2026.07.13 | ₩68,247 | ₩68,381 | ₩68,247 | ₩68,327 | +0.12% | 24만 |
|---|
| 2026.07.10 | ₩68,274 | ₩68,394 | ₩68,274 | ₩68,338 | +0.09% | 7.3만 |
|---|
| 2026.07.09 | ₩68,434 | ₩68,434 | ₩68,261 | ₩68,331 | -0.15% | 10만 |
|---|
| 2026.07.08 | ₩68,461 | ₩68,461 | ₩68,247 | ₩68,327 | -0.19% | 19.8만 |
|---|
| 2026.07.07 | ₩68,581 | ₩68,581 | ₩68,421 | ₩68,434 | -0.21% | 22.9만 |
|---|
| 2026.07.06 | ₩68,661 | ₩68,674 | ₩68,528 | ₩68,648 | -0.02% | 15.1만 |
|---|
| 2026.07.02 | ₩68,661 | ₩68,661 | ₩68,541 | ₩68,634 | -0.04% | 10.3만 |
|---|
| 2026.07.01 | ₩68,434 | ₩68,581 | ₩68,394 | ₩68,556 | +0.18% | 19만 |
|---|
| 2026.06.30 | ₩68,594 | ₩68,608 | ₩68,449 | ₩68,550 | -0.06% | 12.6만 |
|---|
| 2026.06.29 | ₩68,528 | ₩68,594 | ₩68,474 | ₩68,594 | +0.10% | 24.8만 |
|---|
| 2026.06.26 | ₩68,434 | ₩68,528 | ₩68,381 | ₩68,508 | +0.11% | 9.9만 |
|---|
| 2026.06.25 | ₩68,541 | ₩68,541 | ₩68,434 | ₩68,461 | -0.12% | 14.5만 |
|---|
| 2026.06.24 | ₩68,661 | ₩68,688 | ₩68,576 | ₩68,674 | +0.02% | 16.5만 |
|---|
| 2026.06.23 | ₩68,581 | ₩68,621 | ₩68,514 | ₩68,528 | -0.08% | 12.2만 |
|---|
| 2026.06.22 | ₩68,581 | ₩68,608 | ₩68,490 | ₩68,581 | 0.00% | 7.5만 |
|---|
| 2026.06.18 | ₩68,528 | ₩68,621 | ₩68,449 | ₩68,581 | +0.08% | 11.4만 |
|---|
| 2026.06.17 | ₩68,434 | ₩68,554 | ₩68,314 | ₩68,327 | -0.16% | 14.8만 |
|---|
| 2026.06.16 | ₩68,528 | ₩68,528 | ₩68,421 | ₩68,474 | -0.08% | 13.2만 |
|---|
| 2026.06.15 | ₩68,514 | ₩68,514 | ₩68,421 | ₩68,441 | -0.11% | 13.4만 |
|---|
| 2026.06.12 | ₩68,261 | ₩68,421 | ₩68,020 | ₩68,407 | +0.22% | 42.8만 |
|---|
| 2026.06.11 | ₩68,421 | ₩68,458 | ₩68,294 | ₩68,434 | +0.02% | 19.2만 |
|---|
| 2026.06.10 | ₩68,474 | ₩68,474 | ₩68,274 | ₩68,334 | -0.20% | 13.9만 |
|---|
| 2026.06.09 | ₩68,461 | ₩68,501 | ₩68,367 | ₩68,488 | +0.04% | 13.3만 |
|---|
| 2026.06.08 | ₩68,367 | ₩68,448 | ₩68,314 | ₩68,407 | +0.06% | 9.9만 |
|---|
| 2026.06.05 | ₩68,367 | ₩68,394 | ₩68,287 | ₩68,394 | +0.04% | 11.5만 |
|---|
| 2026.06.04 | ₩68,474 | ₩68,474 | ₩68,394 | ₩68,461 | -0.02% | 12.2만 |
|---|
| 2026.06.03 | ₩68,381 | ₩68,434 | ₩68,351 | ₩68,407 | +0.04% | 15.9만 |
|---|
| 2026.06.02 | ₩68,421 | ₩68,448 | ₩68,367 | ₩68,434 | +0.02% | 11.8만 |
|---|
| 2026.06.01 | ₩68,221 | ₩68,314 | ₩68,134 | ₩68,287 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩68,274 | ₩68,310 | ₩68,158 | ₩68,247 | -0.04% | 13.2만 |
|---|
| 2026.05.28 | ₩68,087 | ₩68,181 | ₩67,967 | ₩68,141 | +0.08% | 12.8만 |
|---|
| 2026.05.27 | ₩67,847 | ₩68,061 | ₩67,847 | ₩68,047 | +0.30% | 14.9만 |
|---|
| 2026.05.26 | ₩67,780 | ₩67,954 | ₩67,780 | ₩67,914 | +0.20% | 11.2만 |
|---|
| 2026.05.22 | ₩67,593 | ₩67,687 | ₩67,580 | ₩67,620 | +0.04% | 12.8만 |
|---|
| 2026.05.21 | ₩67,420 | ₩67,593 | ₩67,415 | ₩67,565 | +0.22% | 16.3만 |
|---|
| 2026.05.20 | ₩67,727 | ₩67,847 | ₩67,611 | ₩67,774 | +0.07% | 22.5만 |
|---|
| 2026.05.19 | ₩67,807 | ₩67,816 | ₩67,527 | ₩67,660 | -0.22% | 14.1만 |
|---|
| 2026.05.18 | ₩67,927 | ₩67,927 | ₩67,767 | ₩67,838 | -0.13% | 23.7만 |
|---|
| 2026.05.15 | ₩68,061 | ₩68,061 | ₩67,687 | ₩67,798 | -0.39% | 13.6만 |
|---|
| 2026.05.14 | ₩68,207 | ₩68,234 | ₩68,114 | ₩68,141 | -0.10% | 12만 |
|---|
| 2026.05.13 | ₩68,181 | ₩68,194 | ₩68,101 | ₩68,137 | -0.06% | 11.5만 |
|---|
| 2026.05.12 | ₩68,327 | ₩68,327 | ₩68,114 | ₩68,177 | -0.22% | 9만 |
|---|
| 2026.05.11 | ₩68,327 | ₩68,421 | ₩68,287 | ₩68,307 | -0.03% | 11.2만 |
|---|
| 2026.05.08 | ₩68,434 | ₩68,461 | ₩68,234 | ₩68,301 | -0.20% | 8.1만 |
|---|
| 2026.05.07 | ₩68,381 | ₩68,381 | ₩68,207 | ₩68,294 | -0.13% | 8.6만 |
|---|
| 2026.05.06 | ₩68,381 | ₩68,381 | ₩68,286 | ₩68,314 | -0.10% | 12.2만 |
|---|
| 2026.05.05 | ₩68,194 | ₩68,261 | ₩68,114 | ₩68,186 | -0.01% | 15.2만 |
|---|
| 2026.05.04 | ₩68,181 | ₩68,194 | ₩68,034 | ₩68,141 | -0.06% | 8.1만 |
|---|
| 2026.05.01 | ₩68,247 | ₩68,247 | ₩68,161 | ₩68,205 | -0.06% | 14.7만 |
|---|
| 2026.04.30 | ₩68,234 | ₩68,234 | ₩68,087 | ₩68,181 | -0.08% | 14.4만 |
|---|
| 2026.04.29 | ₩68,154 | ₩68,234 | ₩68,114 | ₩68,167 | +0.02% | 12.6만 |
|---|
| 2026.04.28 | ₩68,314 | ₩68,314 | ₩68,167 | ₩68,287 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩68,381 | ₩68,381 | ₩68,274 | ₩68,354 | -0.04% | 10.6만 |
|---|
| 2026.04.24 | ₩68,287 | ₩68,381 | ₩68,231 | ₩68,333 | +0.07% | 8.8만 |
|---|
| 2026.04.23 | ₩68,261 | ₩68,367 | ₩68,179 | ₩68,310 | +0.07% | 13.6만 |
|---|
| 2026.04.22 | ₩68,314 | ₩68,354 | ₩68,274 | ₩68,321 | +0.01% | 11만 |
|---|
| 2026.04.21 | ₩68,367 | ₩68,367 | ₩68,258 | ₩68,286 | -0.12% | 11.9만 |
|---|
| 2026.04.20 | ₩68,461 | ₩68,554 | ₩68,448 | ₩68,554 | +0.14% | 13만 |
|---|
| 2026.04.17 | ₩68,501 | ₩68,528 | ₩68,394 | ₩68,501 | 0.00% | 13.1만 |
|---|
| 2026.04.16 | ₩68,301 | ₩68,327 | ₩68,261 | ₩68,287 | -0.02% | 12.4만 |
|---|
| 2026.04.15 | ₩68,274 | ₩68,325 | ₩68,167 | ₩68,247 | -0.04% | 10.6만 |
|---|
| 2026.04.14 | ₩68,247 | ₩68,367 | ₩68,247 | ₩68,318 | +0.10% | 11.5만 |
|---|
| 2026.04.13 | ₩68,274 | ₩68,354 | ₩68,247 | ₩68,354 | +0.12% | 9.4만 |
|---|
| 2026.04.10 | ₩68,194 | ₩68,365 | ₩68,194 | ₩68,274 | +0.12% | 6.1만 |
|---|
| 2026.04.09 | ₩68,207 | ₩68,354 | ₩68,089 | ₩68,301 | +0.14% | 13.7만 |
|---|
| 2026.04.08 | ₩68,314 | ₩68,421 | ₩68,007 | ₩68,167 | -0.21% | 24.3만 |
|---|
| 2026.04.07 | ₩67,994 | ₩67,994 | ₩67,820 | ₩67,967 | -0.04% | 17.6만 |
|---|
| 2026.04.06 | ₩67,820 | ₩67,954 | ₩67,820 | ₩67,930 | +0.16% | 12.3만 |
|---|
| 2026.04.02 | ₩67,780 | ₩67,927 | ₩67,700 | ₩67,900 | +0.18% | 13.1만 |
|---|
| 2026.04.01 | ₩67,660 | ₩67,828 | ₩67,660 | ₩67,807 | +0.22% | 16.2만 |
|---|
| 2026.03.31 | ₩67,593 | ₩67,700 | ₩67,540 | ₩67,607 | +0.02% | 22만 |
|---|
| 2026.03.30 | ₩67,580 | ₩67,580 | ₩67,340 | ₩67,500 | -0.12% | 41.4만 |
|---|
| 2026.03.27 | ₩67,313 | ₩67,407 | ₩67,086 | ₩67,365 | +0.08% | 25.2만 |
|---|
| 2026.03.26 | ₩67,433 | ₩67,521 | ₩67,193 | ₩67,280 | -0.23% | 9만 |
|---|
| 2026.03.25 | ₩67,794 | ₩67,794 | ₩67,580 | ₩67,700 | -0.14% | 12.5만 |
|---|
| 2026.03.24 | ₩67,874 | ₩67,914 | ₩67,513 | ₩67,540 | -0.49% | 12만 |
|---|
| 2026.03.23 | ₩68,034 | ₩68,047 | ₩67,894 | ₩67,967 | -0.10% | 9.5만 |
|---|
| 2026.03.20 | ₩68,301 | ₩68,301 | ₩67,767 | ₩67,820 | -0.70% | 9.9만 |
|---|
| 2026.03.19 | ₩68,341 | ₩68,421 | ₩68,234 | ₩68,334 | -0.01% | 11.8만 |
|---|
| 2026.03.18 | ₩68,474 | ₩68,501 | ₩68,367 | ₩68,389 | -0.12% | 8.6만 |
|---|
| 2026.03.17 | ₩68,501 | ₩68,541 | ₩68,461 | ₩68,488 | -0.02% | 18.2만 |
|---|
| 2026.03.16 | ₩68,488 | ₩68,661 | ₩68,354 | ₩68,464 | -0.04% | 25만 |
|---|
| 2026.03.13 | ₩68,327 | ₩68,461 | ₩68,327 | ₩68,458 | +0.19% | 10.4만 |
|---|
| 2026.03.12 | ₩68,528 | ₩68,528 | ₩68,287 | ₩68,341 | -0.27% | 24.5만 |
|---|
| 2026.03.11 | ₩68,661 | ₩68,661 | ₩68,501 | ₩68,541 | -0.17% | 13만 |
|---|
| 2026.03.10 | ₩68,768 | ₩68,781 | ₩68,648 | ₩68,714 | -0.08% | 9.1만 |
|---|
| 2026.03.09 | ₩68,741 | ₩68,808 | ₩68,688 | ₩68,795 | +0.08% | 8.1만 |
|---|
| 2026.03.06 | ₩68,795 | ₩68,835 | ₩68,674 | ₩68,781 | -0.02% | 13.3만 |
|---|
| 2026.03.05 | ₩68,714 | ₩68,848 | ₩68,694 | ₩68,839 | +0.18% | 11.5만 |
|---|
| 2026.03.04 | ₩68,848 | ₩68,888 | ₩68,761 | ₩68,844 | -0.01% | 10만 |
|---|
| 2026.03.03 | ₩68,888 | ₩69,053 | ₩68,741 | ₩68,801 | -0.13% | 14만 |
|---|
| 2026.03.02 | ₩69,408 | ₩69,422 | ₩69,168 | ₩69,208 | -0.29% | 14.1만 |
|---|
| 2026.02.27 | ₩69,435 | ₩69,435 | ₩69,328 | ₩69,382 | -0.08% | 7.6만 |
|---|
| 2026.02.26 | ₩69,275 | ₩69,368 | ₩69,262 | ₩69,368 | +0.13% | 7.4만 |
|---|
| 2026.02.25 | ₩69,195 | ₩69,302 | ₩69,195 | ₩69,275 | +0.12% | 9.4만 |
|---|
| 2026.02.24 | ₩69,168 | ₩69,228 | ₩69,128 | ₩69,222 | +0.08% | 8.1만 |
|---|
| 2026.02.23 | ₩69,141 | ₩69,182 | ₩69,075 | ₩69,155 | +0.02% | 6.7만 |
|---|
| 2026.02.20 | ₩69,021 | ₩69,115 | ₩69,008 | ₩69,080 | +0.09% | 18.5만 |
|---|
| 2026.02.19 | ₩69,141 | ₩69,248 | ₩69,141 | ₩69,235 | +0.14% | 15.5만 |
|---|
| 2026.02.18 | ₩69,248 | ₩69,248 | ₩69,180 | ₩69,228 | -0.03% | 9.8만 |
|---|
| 2026.02.17 | ₩69,195 | ₩69,255 | ₩69,157 | ₩69,248 | +0.08% | 13.5만 |
|---|
| 2026.02.13 | ₩69,195 | ₩69,235 | ₩69,141 | ₩69,168 | -0.04% | 23.9만 |
|---|
| 2026.02.12 | ₩69,115 | ₩69,155 | ₩68,995 | ₩69,141 | +0.04% | 16.3만 |
|---|
| 2026.02.11 | ₩69,021 | ₩69,021 | ₩68,900 | ₩69,008 | -0.02% | 8.9만 |
|---|
| 2026.02.10 | ₩69,075 | ₩69,101 | ₩68,988 | ₩69,061 | -0.02% | 15.7만 |
|---|
| 2026.02.09 | ₩68,848 | ₩68,955 | ₩68,848 | ₩68,955 | +0.16% | 7.1만 |
|---|
| 2026.02.06 | ₩68,835 | ₩68,928 | ₩68,835 | ₩68,861 | +0.04% | 7.3만 |
|---|
| 2026.02.05 | ₩68,875 | ₩68,888 | ₩68,781 | ₩68,861 | -0.02% | 21.8만 |
|---|
| 2026.02.04 | ₩68,741 | ₩68,805 | ₩68,681 | ₩68,781 | +0.06% | 16만 |
|---|
| 2026.02.03 | ₩68,714 | ₩68,728 | ₩68,569 | ₩68,714 | 0.00% | 18.3만 |
|---|
| 2026.02.02 | ₩68,688 | ₩68,688 | ₩68,608 | ₩68,688 | 0.00% | 10.2만 |
|---|
| 2026.01.30 | ₩68,608 | ₩68,648 | ₩68,532 | ₩68,621 | +0.02% | 10.7만 |
|---|
| 2026.01.29 | ₩68,554 | ₩68,568 | ₩68,488 | ₩68,528 | -0.04% | 10.5만 |
|---|
| 2026.01.28 | ₩68,541 | ₩68,554 | ₩68,407 | ₩68,501 | -0.06% | 20.8만 |
|---|
| 2026.01.27 | ₩68,461 | ₩68,505 | ₩68,434 | ₩68,488 | +0.04% | 7.2만 |
|---|
| 2026.01.26 | ₩68,528 | ₩68,528 | ₩68,327 | ₩68,461 | -0.10% | 11.3만 |
|---|
| 2026.01.23 | ₩68,434 | ₩68,452 | ₩68,394 | ₩68,434 | 0.00% | 12.8만 |
|---|
| 2026.01.22 | ₩68,421 | ₩68,421 | ₩68,301 | ₩68,394 | -0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩68,341 | ₩68,381 | ₩68,221 | ₩68,381 | +0.06% | 29.1만 |
|---|
| 2026.01.20 | ₩68,594 | ₩68,648 | ₩68,434 | ₩68,461 | -0.19% | 18.9만 |
|---|
| 2026.01.16 | ₩68,741 | ₩68,780 | ₩68,634 | ₩68,674 | -0.10% | 16.7만 |
|---|
| 2026.01.15 | ₩68,728 | ₩68,728 | ₩68,648 | ₩68,661 | -0.10% | 10.3만 |
|---|
| 2026.01.14 | ₩68,741 | ₩68,741 | ₩68,621 | ₩68,674 | -0.10% | 12.2만 |
|---|
| 2026.01.13 | ₩68,674 | ₩68,701 | ₩68,594 | ₩68,634 | -0.06% | 16.5만 |
|---|
| 2026.01.12 | ₩68,634 | ₩68,661 | ₩68,554 | ₩68,594 | -0.06% | 17.3만 |
|---|
| 2026.01.09 | ₩68,648 | ₩68,648 | ₩68,561 | ₩68,608 | -0.06% | 9.6만 |
|---|
| 2026.01.08 | ₩68,554 | ₩68,592 | ₩68,528 | ₩68,548 | -0.01% | 15.4만 |
|---|
| 2026.01.07 | ₩68,514 | ₩68,594 | ₩68,434 | ₩68,568 | +0.08% | 114.4만 |
|---|
| 2026.01.06 | ₩68,247 | ₩68,394 | ₩68,247 | ₩68,385 | +0.20% | 23만 |
|---|
| 2026.01.05 | ₩68,407 | ₩68,448 | ₩68,341 | ₩68,363 | -0.06% | 22.4만 |
|---|
| 2026.01.02 | ₩68,327 | ₩68,327 | ₩68,247 | ₩68,314 | -0.02% | 10.2만 |
|---|
| 2025.12.31 | ₩68,274 | ₩68,313 | ₩68,201 | ₩68,241 | -0.05% | 23.9만 |
|---|
| 2025.12.30 | ₩68,287 | ₩68,287 | ₩68,214 | ₩68,222 | -0.10% | 34.3만 |
|---|
| 2025.12.29 | ₩68,247 | ₩68,301 | ₩68,127 | ₩68,254 | +0.01% | 22.5만 |
|---|
| 2025.12.26 | ₩68,341 | ₩68,341 | ₩68,178 | ₩68,213 | -0.19% | 23.2만 |
|---|
| 2025.12.24 | ₩68,181 | ₩68,299 | ₩68,119 | ₩68,266 | +0.13% | 11.2만 |
|---|
| 2025.12.23 | ₩68,167 | ₩68,207 | ₩67,967 | ₩68,194 | +0.04% | 15.1만 |
|---|
| 2025.12.22 | ₩68,154 | ₩68,194 | ₩68,114 | ₩68,165 | +0.02% | 17.3만 |
|---|
| 2025.12.19 | ₩68,020 | ₩68,167 | ₩68,020 | ₩68,147 | +0.19% | 16.4만 |
|---|
| 2025.12.18 | ₩68,207 | ₩68,374 | ₩68,101 | ₩68,145 | -0.09% | 21.7만 |
|---|
| 2025.12.17 | ₩67,994 | ₩68,141 | ₩67,970 | ₩68,109 | +0.17% | 19.6만 |
|---|
| 2025.12.16 | ₩67,954 | ₩68,034 | ₩67,874 | ₩68,020 | +0.10% | 16.9만 |
|---|
| 2025.12.15 | ₩67,927 | ₩68,047 | ₩67,874 | ₩67,927 | 0.00% | 25.9만 |
|---|
| 2025.12.12 | ₩68,007 | ₩68,032 | ₩67,834 | ₩67,950 | -0.08% | 13.5만 |
|---|
| 2025.12.11 | ₩68,181 | ₩68,251 | ₩68,114 | ₩68,187 | +0.01% | 10.4만 |
|---|
| 2025.12.10 | ₩68,141 | ₩68,207 | ₩68,087 | ₩68,187 | +0.07% | 25.8만 |
|---|
| 2025.12.09 | ₩68,207 | ₩68,234 | ₩68,087 | ₩68,102 | -0.15% | 17.6만 |
|---|
| 2025.12.08 | ₩68,154 | ₩68,206 | ₩68,087 | ₩68,158 | +0.01% | 13.6만 |
|---|
| 2025.12.05 | ₩68,207 | ₩68,207 | ₩68,101 | ₩68,135 | -0.11% | 11.6만 |
|---|
| 2025.12.04 | ₩68,154 | ₩68,167 | ₩68,094 | ₩68,114 | -0.06% | 20.5만 |
|---|
| 2025.12.03 | ₩68,101 | ₩68,261 | ₩68,101 | ₩68,147 | +0.07% | 15.8만 |
|---|
| 2025.12.02 | ₩68,274 | ₩68,274 | ₩68,087 | ₩68,167 | -0.16% | 14.8만 |
|---|
| 2025.12.01 | ₩68,114 | ₩68,247 | ₩68,114 | ₩68,221 | +0.16% | 11.1만 |
|---|
| 2025.11.28 | ₩68,434 | ₩68,434 | ₩68,330 | ₩68,394 | -0.06% | 4만 |
|---|
| 2025.11.26 | ₩68,341 | ₩68,381 | ₩68,154 | ₩68,361 | +0.03% | 10.4만 |
|---|
| 2025.11.25 | ₩68,341 | ₩68,341 | ₩68,214 | ₩68,258 | -0.12% | 9.9만 |
|---|
| 2025.11.24 | ₩68,367 | ₩68,367 | ₩68,261 | ₩68,282 | -0.12% | 16.5만 |
|---|
| 2025.11.21 | ₩68,381 | ₩68,461 | ₩68,254 | ₩68,281 | -0.15% | 18.9만 |
|---|
| 2025.11.20 | ₩68,381 | ₩68,461 | ₩68,301 | ₩68,428 | +0.07% | 11.8만 |
|---|
| 2025.11.19 | ₩68,501 | ₩68,514 | ₩68,367 | ₩68,379 | -0.18% | 12만 |
|---|
| 2025.11.18 | ₩68,528 | ₩68,528 | ₩68,367 | ₩68,461 | -0.10% | 12.3만 |
|---|
| 2025.11.17 | ₩68,394 | ₩68,434 | ₩68,287 | ₩68,355 | -0.06% | 10만 |
|---|
| 2025.11.14 | ₩68,381 | ₩68,490 | ₩68,247 | ₩68,255 | -0.18% | 18.7만 |
|---|
| 2025.11.13 | ₩68,448 | ₩68,448 | ₩68,327 | ₩68,379 | -0.10% | 18.3만 |
|---|
| 2025.11.12 | ₩68,581 | ₩68,581 | ₩68,314 | ₩68,454 | -0.18% | 13.9만 |
|---|
| 2025.11.11 | ₩68,448 | ₩68,581 | ₩68,437 | ₩68,548 | +0.15% | 11.1만 |
|---|
| 2025.11.10 | ₩68,461 | ₩68,461 | ₩68,327 | ₩68,361 | -0.15% | 12.1만 |
|---|
| 2025.11.07 | ₩68,394 | ₩68,488 | ₩68,341 | ₩68,369 | -0.04% | 8.8만 |
|---|
| 2025.11.06 | ₩68,394 | ₩68,407 | ₩68,207 | ₩68,394 | 0.00% | 13.9만 |
|---|
| 2025.11.05 | ₩68,194 | ₩68,298 | ₩68,194 | ₩68,234 | +0.06% | 19.8만 |
|---|
| 2025.11.04 | ₩68,234 | ₩68,430 | ₩68,234 | ₩68,374 | +0.21% | 14.3만 |
|---|
| 2025.11.03 | ₩68,381 | ₩68,434 | ₩68,247 | ₩68,287 | -0.14% | 6.5만 |
|---|
| 2025.10.31 | ₩68,448 | ₩68,488 | ₩68,301 | ₩68,407 | -0.06% | 15.6만 |
|---|
| 2025.10.30 | ₩68,141 | ₩68,354 | ₩68,047 | ₩68,294 | +0.23% | 22.4만 |
|---|
| 2025.10.29 | ₩68,381 | ₩68,440 | ₩68,246 | ₩68,274 | -0.16% | 13.2만 |
|---|
| 2025.10.28 | ₩68,488 | ₩68,501 | ₩68,369 | ₩68,421 | -0.10% | 13.1만 |
|---|
| 2025.10.27 | ₩68,394 | ₩68,448 | ₩68,327 | ₩68,434 | +0.06% | 10.4만 |
|---|
| 2025.10.24 | ₩68,394 | ₩68,448 | ₩68,314 | ₩68,381 | -0.02% | 14.9만 |
|---|
| 2025.10.23 | ₩68,341 | ₩68,394 | ₩68,287 | ₩68,341 | 0.00% | 11만 |
|---|
| 2025.10.22 | ₩68,341 | ₩68,407 | ₩68,234 | ₩68,310 | -0.04% | 13.9만 |
|---|
| 2025.10.21 | ₩68,341 | ₩68,351 | ₩68,261 | ₩68,274 | -0.10% | 17.7만 |
|---|
| 2025.10.20 | ₩68,394 | ₩68,528 | ₩68,394 | ₩68,448 | +0.08% | 9.4만 |
|---|
| 2025.10.17 | ₩68,421 | ₩68,434 | ₩68,185 | ₩68,381 | -0.06% | 12.6만 |
|---|
| 2025.10.16 | ₩68,327 | ₩68,453 | ₩68,247 | ₩68,420 | +0.13% | 11.2만 |
|---|
| 2025.10.15 | ₩68,234 | ₩68,261 | ₩68,034 | ₩68,207 | -0.04% | 8.7만 |
|---|
| 2025.10.14 | ₩68,207 | ₩68,215 | ₩68,034 | ₩68,122 | -0.13% | 11.9만 |
|---|
| 2025.10.13 | ₩68,020 | ₩68,194 | ₩67,812 | ₩68,147 | +0.19% | 8.4만 |
|---|
| 2025.10.10 | ₩68,061 | ₩68,087 | ₩67,772 | ₩68,020 | -0.06% | 10.6만 |
|---|