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 | ₩58,182 | ₩58,931 | ₩54,998 | ₩57,146 | -1.78% | 6천 |
| 2026.09.28–2026.10.02 | ₩59,591 | ₩60,368 | ₩57,935 | ₩58,211 | -2.32% | 9.6천 |
| 2026.09.21–2026.09.25 | ₩60,530 | ₩61,489 | ₩58,679 | ₩59,637 | -1.48% | 2만 |
| 2026.09.14–2026.09.18 | ₩61,469 | ₩62,187 | ₩60,396 | ₩60,542 | -1.51% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩61,040 | ₩62,220 | ₩60,796 | ₩60,796 | -0.40% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩61,026 | ₩62,569 | ₩60,757 | ₩61,877 | +1.39% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩63,709 | ₩64,634 | ₩61,639 | ₩61,639 | -3.25% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,426 |
| ₩62,663 |
| ₩64,105 |
| +1.17% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩63,353 | ₩63,595 | ₩62,166 | ₩63,150 | -0.32% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,785 | ₩63,843 | ₩60,785 | ₩63,384 | +4.28% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,993 | ₩62,703 | ₩59,705 | ₩61,093 | +0.16% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,402 | ₩61,482 | ₩59,540 | ₩60,490 | -1.49% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,086 | ₩62,301 | ₩60,047 | ₩61,295 | -1.27% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,314 | ₩63,950 | ₩61,288 | ₩62,085 | -0.37% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,517 | ₩61,952 | ₩60,067 | ₩61,883 | +2.26% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,882 | ₩60,317 | ₩56,185 | ₩60,317 | +6.04% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,656 | ₩55,715 | ₩54,106 | ₩55,686 | +1.88% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,490 | ₩54,421 | ₩50,793 | ₩53,872 | +4.63% | 2.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,268 | ₩53,059 | ₩50,451 | ₩50,822 | -2.77% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,946 | ₩53,120 | ₩51,791 | ₩52,831 | +1.70% | 8천 |
|---|
| 2026.05.18–2026.05.22 | ₩49,130 | ₩52,107 | ₩48,539 | ₩51,382 | +4.58% | 5.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,080 | ₩52,221 | ₩49,680 | ₩49,773 | -4.43% | 9천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,571 | ₩52,362 | ₩51,450 | ₩51,450 | -0.23% | 9.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,235 | ₩51,314 | ₩49,559 | ₩51,174 | -0.12% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,121 | ₩52,121 | ₩49,331 | ₩50,286 | -3.52% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,244 | ₩52,255 | ₩48,244 | ₩51,817 | +7.41% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,681 | ₩48,714 | ₩46,890 | ₩47,283 | -0.84% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,811 | ₩47,171 | ₩44,046 | ₩46,850 | +4.55% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,676 | ₩46,031 | ₩44,402 | ₩44,402 | -2.79% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,642 | ₩46,628 | ₩44,529 | ₩44,529 | -2.44% | 9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,300 | ₩47,775 | ₩45,012 | ₩45,079 | -2.64% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,814 | ₩48,814 | ₩46,297 | ₩46,297 | -5.16% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,338 | ₩49,442 | ₩48,338 | ₩48,792 | +0.94% | 8.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,244 | ₩53,784 | ₩48,244 | ₩48,821 | +1.20% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,990 | ₩48,687 | ₩46,990 | ₩47,758 | +1.63% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩48,593 | ₩49,183 | ₩45,877 | ₩47,397 | -2.46% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,405 | ₩48,767 | ₩47,594 | ₩47,802 | -1.25% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,070 | ₩49,881 | ₩48,057 | ₩48,285 | +0.45% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,425 | ₩49,425 | ₩45,656 | ₩48,184 | -2.51% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,110 | ₩50,109 | ₩47,574 | ₩48,993 | +1.83% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,635 | ₩51,410 | ₩46,635 | ₩48,580 | +4.17% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,785 | ₩52,818 | ₩51,785 | ₩52,141 | +0.69% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,925 | ₩52,925 | ₩50,077 | ₩51,455 | -2.78% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,563 | ₩53,113 | ₩51,611 | ₩52,402 | -0.31% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,471 | ₩50,860 | ₩48,928 | ₩50,551 | +0.16% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,694 | ₩50,954 | ₩47,694 | ₩50,846 | +6.61% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,334 | ₩47,319 | ₩44,690 | ₩46,887 | +3.43% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,173 | ₩46,950 | ₩44,698 | ₩45,152 | -0.05% | 3.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,651 | ₩43,651 | ₩41,605 | ₩42,370 | -2.93% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,576 | ₩44,154 | ₩42,319 | ₩44,087 | +3.55% | 8.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,444 | ₩42,150 | ₩41,163 | ₩41,443 | -0.00% | 5.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,076 | ₩41,518 | ₩39,627 | ₩41,139 | +2.65% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,773 | ₩39,927 | ₩39,491 | ₩39,491 | -0.71% | 5.7천 |
|---|