시장 데이터를 불러오는 중
전체 종목
F/m Emerald Life Sciences Innovation ETF 과거 주가
F/m Emerald Life Sciences Innovation ETF · LFSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Emerald Life Sciences Innovation ETF · LFSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,129 | ₩58,878 | ₩54,948 | ₩57,094 | -1.78% | 6천 |
| 2026.09.28–2026.10.02 | ₩59,537 | ₩60,313 | ₩57,882 | ₩58,158 | -2.32% | 9.6천 |
| 2026.09.21–2026.09.25 | ₩60,475 | ₩61,433 | ₩58,626 | ₩59,583 | -1.48% | 2만 |
| 2026.09.14–2026.09.18 | ₩61,413 | ₩62,130 | ₩60,341 | ₩60,487 | -1.51% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩60,984 | ₩62,164 | ₩60,740 | ₩60,740 | -0.40% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩60,971 | ₩62,512 | ₩60,702 | ₩61,820 | +1.39% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩63,651 | ₩64,576 | ₩61,583 | ₩61,583 | -3.25% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,366 |
| ₩62,606 |
| ₩64,046 |
| +1.17% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩63,296 | ₩63,537 | ₩62,110 | ₩63,092 | -0.32% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,730 | ₩63,785 | ₩60,730 | ₩63,327 | +4.28% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,937 | ₩62,646 | ₩59,651 | ₩61,038 | +0.16% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,346 | ₩61,427 | ₩59,486 | ₩60,435 | -1.49% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,030 | ₩62,244 | ₩59,993 | ₩61,239 | -1.27% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,257 | ₩63,892 | ₩61,232 | ₩62,028 | -0.37% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,462 | ₩61,896 | ₩60,013 | ₩61,827 | +2.26% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,830 | ₩60,262 | ₩56,133 | ₩60,262 | +6.04% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,606 | ₩55,664 | ₩54,056 | ₩55,635 | +1.88% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,443 | ₩54,371 | ₩50,747 | ₩53,823 | +4.63% | 2.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,221 | ₩53,011 | ₩50,405 | ₩50,776 | -2.77% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,899 | ₩53,071 | ₩51,744 | ₩52,783 | +1.70% | 8천 |
|---|
| 2026.05.18–2026.05.22 | ₩49,085 | ₩52,060 | ₩48,495 | ₩51,335 | +4.58% | 5.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,033 | ₩52,174 | ₩49,634 | ₩49,728 | -4.43% | 9천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,524 | ₩52,314 | ₩51,403 | ₩51,403 | -0.23% | 9.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,189 | ₩51,268 | ₩49,514 | ₩51,127 | -0.12% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,073 | ₩52,073 | ₩49,286 | ₩50,240 | -3.52% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,201 | ₩52,207 | ₩48,201 | ₩51,770 | +7.41% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,638 | ₩48,670 | ₩46,847 | ₩47,240 | -0.84% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,770 | ₩47,129 | ₩44,006 | ₩46,807 | +4.55% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,634 | ₩45,989 | ₩44,361 | ₩44,361 | -2.79% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,601 | ₩46,586 | ₩44,489 | ₩44,489 | -2.44% | 9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,257 | ₩47,732 | ₩44,971 | ₩45,038 | -2.64% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,770 | ₩48,770 | ₩46,255 | ₩46,255 | -5.16% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,294 | ₩49,397 | ₩48,294 | ₩48,747 | +0.94% | 8.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,201 | ₩53,735 | ₩48,201 | ₩48,777 | +1.20% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,948 | ₩48,643 | ₩46,948 | ₩47,714 | +1.63% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩48,549 | ₩49,139 | ₩45,835 | ₩47,354 | -2.46% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,361 | ₩48,723 | ₩47,551 | ₩47,758 | -1.25% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,026 | ₩49,835 | ₩48,013 | ₩48,241 | +0.45% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,380 | ₩49,380 | ₩45,614 | ₩48,140 | -2.51% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,067 | ₩50,063 | ₩47,531 | ₩48,948 | +1.83% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,592 | ₩51,363 | ₩46,592 | ₩48,536 | +4.17% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,738 | ₩52,770 | ₩51,738 | ₩52,093 | +0.69% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,877 | ₩52,877 | ₩50,031 | ₩51,409 | -2.78% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,515 | ₩53,065 | ₩51,564 | ₩52,355 | -0.31% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,425 | ₩50,814 | ₩48,884 | ₩50,505 | +0.16% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,651 | ₩50,907 | ₩47,651 | ₩50,800 | +6.61% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,293 | ₩47,276 | ₩44,649 | ₩46,844 | +3.43% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,132 | ₩46,907 | ₩44,658 | ₩45,110 | -0.05% | 3.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,611 | ₩43,611 | ₩41,567 | ₩42,331 | -2.93% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,538 | ₩44,113 | ₩42,280 | ₩44,046 | +3.55% | 8.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,407 | ₩42,111 | ₩41,125 | ₩41,405 | -0.00% | 5.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,040 | ₩41,480 | ₩39,591 | ₩41,101 | +2.65% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,737 | ₩39,891 | ₩39,456 | ₩39,456 | -0.71% | 5.7천 |
|---|