시장 데이터를 불러오는 중
전체 종목
First Trust Low Duration Opportunities ETF 과거 주가
First Trust Low Duration Opportunities ETF · LMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Low Duration Opportunities ETF · LMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,028 | ₩65,108 | ₩64,949 | ₩65,095 | +0.10% | 65.3만 |
| 2026.10.08 | ₩63,657 | ₩65,550 | ₩63,657 | ₩65,055 | +2.20% | 123.4만 |
| 2026.10.07 | ₩64,761 | ₩64,910 | ₩64,707 | ₩64,841 | +0.12% | 135.6만 |
| 2026.10.06 | ₩64,827 | ₩64,948 | ₩64,737 | ₩64,884 | +0.09% | 62.7만 |
| 2026.10.05 | ₩64,988 | ₩64,988 | ₩64,654 | ₩64,807 | -0.28% | 39.6만 |
| 2026.10.02 | ₩65,001 | ₩65,055 | ₩64,774 | ₩64,841 | -0.25% | 87.8만 |
| 2026.10.01 | ₩64,774 | ₩64,961 | ₩64,052 | ₩64,894 | +0.19% | 120.5만 |
| 2026.09.30 | ₩64,961 | ₩65,059 | ₩64,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,801 |
| -0.25% |
| 124.6만 |
| 2026.09.29 | ₩64,921 | ₩64,940 | ₩64,767 | ₩64,894 | -0.04% | 169.7만 |
|---|
| 2026.09.28 | ₩64,787 | ₩65,029 | ₩64,787 | ₩64,961 | +0.27% | 63.9만 |
|---|
| 2026.09.25 | ₩65,015 | ₩65,088 | ₩64,801 | ₩65,068 | +0.08% | 75.4만 |
|---|
| 2026.09.24 | ₩65,242 | ₩65,302 | ₩64,968 | ₩64,988 | -0.39% | 52.8만 |
|---|
| 2026.09.23 | ₩65,697 | ₩65,737 | ₩65,353 | ₩65,456 | -0.37% | 112.8만 |
|---|
| 2026.09.22 | ₩65,750 | ₩65,790 | ₩65,295 | ₩65,741 | -0.01% | 57.9만 |
|---|
| 2026.09.21 | ₩65,683 | ₩65,844 | ₩65,670 | ₩65,723 | +0.06% | 45만 |
|---|
| 2026.09.18 | ₩65,750 | ₩65,763 | ₩65,643 | ₩65,690 | -0.09% | 38.4만 |
|---|
| 2026.09.17 | ₩65,750 | ₩65,817 | ₩65,592 | ₩65,790 | +0.06% | 43.3만 |
|---|
| 2026.09.16 | ₩65,737 | ₩65,853 | ₩65,610 | ₩65,657 | -0.12% | 60.2만 |
|---|
| 2026.09.15 | ₩65,683 | ₩65,738 | ₩65,643 | ₩65,715 | +0.05% | 97.9만 |
|---|
| 2026.09.14 | ₩65,683 | ₩65,777 | ₩65,536 | ₩65,697 | +0.02% | 57.8만 |
|---|
| 2026.09.11 | ₩65,884 | ₩65,884 | ₩65,714 | ₩65,737 | -0.22% | 34.8만 |
|---|
| 2026.09.10 | ₩65,897 | ₩65,991 | ₩65,817 | ₩65,830 | -0.10% | 37.6만 |
|---|
| 2026.09.09 | ₩66,111 | ₩66,205 | ₩66,058 | ₩66,098 | -0.02% | 115.2만 |
|---|
| 2026.09.08 | ₩66,178 | ₩66,191 | ₩66,098 | ₩66,165 | -0.02% | 44.4만 |
|---|
| 2026.09.04 | ₩66,218 | ₩66,218 | ₩66,059 | ₩66,178 | -0.06% | 49.2만 |
|---|
| 2026.09.03 | ₩66,178 | ₩66,232 | ₩66,118 | ₩66,125 | -0.08% | 32.1만 |
|---|
| 2026.09.02 | ₩66,071 | ₩66,125 | ₩66,011 | ₩66,058 | -0.02% | 39.2만 |
|---|
| 2026.09.01 | ₩66,138 | ₩66,205 | ₩66,050 | ₩66,098 | -0.06% | 47.4만 |
|---|
| 2026.08.31 | ₩66,232 | ₩66,232 | ₩66,044 | ₩66,158 | -0.11% | 40.7만 |
|---|
| 2026.08.28 | ₩66,352 | ₩66,379 | ₩66,181 | ₩66,245 | -0.16% | 44.5만 |
|---|
| 2026.08.27 | ₩66,338 | ₩66,369 | ₩65,964 | ₩66,292 | -0.07% | 58.2만 |
|---|
| 2026.08.26 | ₩66,365 | ₩66,365 | ₩66,285 | ₩66,325 | -0.06% | 33.6만 |
|---|
| 2026.08.25 | ₩66,285 | ₩66,405 | ₩66,178 | ₩66,325 | +0.06% | 34.5만 |
|---|
| 2026.08.24 | ₩66,218 | ₩66,285 | ₩66,178 | ₩66,245 | +0.04% | 36.5만 |
|---|
| 2026.08.21 | ₩66,272 | ₩66,272 | ₩66,151 | ₩66,232 | -0.06% | 40.4만 |
|---|
| 2026.08.20 | ₩66,486 | ₩66,512 | ₩66,365 | ₩66,472 | -0.02% | 38.1만 |
|---|
| 2026.08.19 | ₩66,512 | ₩66,621 | ₩66,379 | ₩66,526 | +0.02% | 53.7만 |
|---|
| 2026.08.18 | ₩66,445 | ₩66,452 | ₩66,359 | ₩66,445 | 0.00% | 41.4만 |
|---|
| 2026.08.17 | ₩66,459 | ₩66,490 | ₩66,258 | ₩66,429 | -0.04% | 29.6만 |
|---|
| 2026.08.14 | ₩66,512 | ₩66,546 | ₩66,245 | ₩66,439 | -0.11% | 29.5만 |
|---|
| 2026.08.13 | ₩66,472 | ₩66,552 | ₩66,443 | ₩66,486 | +0.02% | 49.2만 |
|---|
| 2026.08.12 | ₩66,472 | ₩66,646 | ₩66,352 | ₩66,380 | -0.14% | 32.2만 |
|---|
| 2026.08.11 | ₩66,338 | ₩67,800 | ₩66,178 | ₩66,352 | +0.02% | 44.7만 |
|---|
| 2026.08.10 | ₩66,405 | ₩66,526 | ₩66,290 | ₩66,318 | -0.13% | 40.8만 |
|---|
| 2026.08.07 | ₩66,392 | ₩69,401 | ₩66,258 | ₩66,372 | -0.03% | 25.1만 |
|---|
| 2026.08.06 | ₩66,352 | ₩66,498 | ₩66,285 | ₩66,312 | -0.06% | 33.6만 |
|---|
| 2026.08.05 | ₩66,445 | ₩67,074 | ₩66,312 | ₩66,472 | +0.04% | 42.8만 |
|---|
| 2026.08.04 | ₩66,312 | ₩66,338 | ₩66,138 | ₩66,298 | -0.02% | 69.8만 |
|---|
| 2026.08.03 | ₩66,218 | ₩66,272 | ₩65,924 | ₩66,218 | 0.00% | 57.2만 |
|---|
| 2026.07.31 | ₩66,258 | ₩66,280 | ₩66,111 | ₩66,178 | -0.12% | 39.3만 |
|---|
| 2026.07.30 | ₩66,232 | ₩66,285 | ₩66,111 | ₩66,232 | 0.00% | 43.8만 |
|---|
| 2026.07.29 | ₩66,165 | ₩66,254 | ₩66,044 | ₩66,174 | +0.01% | 50.7만 |
|---|
| 2026.07.28 | ₩66,191 | ₩66,232 | ₩66,138 | ₩66,138 | -0.08% | 43.5만 |
|---|
| 2026.07.27 | ₩66,125 | ₩66,138 | ₩65,977 | ₩66,123 | -0.00% | 34.1만 |
|---|
| 2026.07.24 | ₩66,044 | ₩66,071 | ₩65,998 | ₩66,051 | +0.01% | 60.8만 |
|---|
| 2026.07.23 | ₩66,058 | ₩66,285 | ₩65,943 | ₩66,004 | -0.08% | 43.2만 |
|---|
| 2026.07.22 | ₩66,312 | ₩66,312 | ₩66,084 | ₩66,127 | -0.28% | 41.6만 |
|---|
| 2026.07.21 | ₩66,312 | ₩66,526 | ₩66,098 | ₩66,232 | -0.12% | 40.3만 |
|---|
| 2026.07.20 | ₩66,606 | ₩66,633 | ₩66,488 | ₩66,552 | -0.08% | 39.9만 |
|---|
| 2026.07.17 | ₩66,633 | ₩66,753 | ₩66,252 | ₩66,571 | -0.09% | 39.5만 |
|---|
| 2026.07.16 | ₩66,566 | ₩66,599 | ₩66,392 | ₩66,579 | +0.02% | 40.9만 |
|---|
| 2026.07.15 | ₩66,606 | ₩66,685 | ₩66,447 | ₩66,593 | -0.02% | 51.6만 |
|---|
| 2026.07.14 | ₩66,419 | ₩66,526 | ₩66,365 | ₩66,466 | +0.07% | 84.6만 |
|---|
| 2026.07.13 | ₩66,445 | ₩66,693 | ₩66,352 | ₩66,369 | -0.11% | 52만 |
|---|
| 2026.07.10 | ₩66,512 | ₩66,532 | ₩66,392 | ₩66,445 | -0.10% | 37.3만 |
|---|
| 2026.07.09 | ₩66,392 | ₩66,459 | ₩66,312 | ₩66,412 | +0.03% | 33.9만 |
|---|
| 2026.07.08 | ₩66,312 | ₩66,338 | ₩66,158 | ₩66,332 | +0.03% | 94.7만 |
|---|
| 2026.07.07 | ₩66,566 | ₩66,651 | ₩66,298 | ₩66,312 | -0.38% | 141.5만 |
|---|
| 2026.07.06 | ₩66,499 | ₩66,646 | ₩66,405 | ₩66,646 | +0.22% | 63.3만 |
|---|
| 2026.07.02 | ₩66,499 | ₩66,673 | ₩66,459 | ₩66,506 | +0.01% | 49.8만 |
|---|
| 2026.07.01 | ₩66,419 | ₩66,486 | ₩66,392 | ₩66,432 | +0.02% | 77.5만 |
|---|
| 2026.06.30 | ₩66,646 | ₩66,646 | ₩66,539 | ₩66,566 | -0.12% | 80.9만 |
|---|
| 2026.06.29 | ₩66,659 | ₩66,666 | ₩66,539 | ₩66,599 | -0.09% | 120.9만 |
|---|
| 2026.06.26 | ₩66,593 | ₩66,673 | ₩66,472 | ₩66,613 | +0.03% | 39.1만 |
|---|
| 2026.06.25 | ₩66,646 | ₩66,753 | ₩66,539 | ₩66,593 | -0.08% | 36만 |
|---|
| 2026.06.24 | ₩66,700 | ₩66,807 | ₩66,700 | ₩66,773 | +0.11% | 44.6만 |
|---|
| 2026.06.23 | ₩66,646 | ₩66,726 | ₩66,619 | ₩66,666 | +0.03% | 39.1만 |
|---|
| 2026.06.22 | ₩66,659 | ₩66,686 | ₩66,527 | ₩66,646 | -0.02% | 44.4만 |
|---|
| 2026.06.18 | ₩66,633 | ₩66,740 | ₩66,573 | ₩66,659 | +0.04% | 40.4만 |
|---|
| 2026.06.17 | ₩66,807 | ₩66,807 | ₩66,613 | ₩66,626 | -0.27% | 51.3만 |
|---|
| 2026.06.16 | ₩66,753 | ₩66,954 | ₩66,700 | ₩66,780 | +0.04% | 67.6만 |
|---|
| 2026.06.15 | ₩66,726 | ₩66,804 | ₩66,392 | ₩66,713 | -0.02% | 36.4만 |
|---|
| 2026.06.12 | ₩66,686 | ₩66,686 | ₩66,419 | ₩66,646 | -0.06% | 34.7만 |
|---|
| 2026.06.11 | ₩66,552 | ₩66,673 | ₩66,405 | ₩66,633 | +0.12% | 57.2만 |
|---|
| 2026.06.10 | ₩66,579 | ₩66,606 | ₩66,405 | ₩66,526 | -0.08% | 47만 |
|---|
| 2026.06.09 | ₩66,539 | ₩66,780 | ₩66,419 | ₩66,512 | -0.04% | 38.5만 |
|---|
| 2026.06.08 | ₩66,486 | ₩66,865 | ₩66,419 | ₩66,452 | -0.05% | 37.8만 |
|---|
| 2026.06.05 | ₩66,526 | ₩66,659 | ₩66,419 | ₩66,459 | -0.10% | 50.3만 |
|---|
| 2026.06.04 | ₩66,619 | ₩66,633 | ₩66,445 | ₩66,573 | -0.07% | 41.6만 |
|---|
| 2026.06.03 | ₩66,579 | ₩66,579 | ₩66,499 | ₩66,532 | -0.07% | 34.4만 |
|---|
| 2026.06.02 | ₩66,619 | ₩66,686 | ₩66,542 | ₩66,599 | -0.03% | 46.2만 |
|---|
| 2026.06.01 | ₩66,606 | ₩66,606 | ₩66,506 | ₩66,606 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩66,659 | ₩66,673 | ₩66,412 | ₩66,633 | -0.04% | 49.6만 |
|---|
| 2026.05.28 | ₩66,552 | ₩66,593 | ₩66,258 | ₩66,593 | +0.06% | 46.7만 |
|---|
| 2026.05.27 | ₩66,539 | ₩66,552 | ₩66,432 | ₩66,499 | -0.06% | 39.5만 |
|---|
| 2026.05.26 | ₩66,472 | ₩66,606 | ₩66,439 | ₩66,593 | +0.18% | 42.2만 |
|---|
| 2026.05.22 | ₩66,432 | ₩66,472 | ₩66,245 | ₩66,399 | -0.05% | 42.5만 |
|---|
| 2026.05.21 | ₩66,258 | ₩66,365 | ₩66,178 | ₩66,352 | +0.14% | 48.6만 |
|---|
| 2026.05.20 | ₩66,379 | ₩66,619 | ₩66,312 | ₩66,486 | +0.16% | 59.4만 |
|---|
| 2026.05.19 | ₩66,325 | ₩66,508 | ₩66,292 | ₩66,359 | +0.05% | 62.2만 |
|---|
| 2026.05.18 | ₩66,526 | ₩66,602 | ₩66,392 | ₩66,478 | -0.07% | 50만 |
|---|
| 2026.05.15 | ₩66,579 | ₩66,593 | ₩66,432 | ₩66,526 | -0.08% | 42.9만 |
|---|
| 2026.05.14 | ₩66,793 | ₩66,820 | ₩66,693 | ₩66,720 | -0.11% | 46만 |
|---|
| 2026.05.13 | ₩64,012 | ₩67,341 | ₩64,012 | ₩66,713 | +4.22% | 43.7만 |
|---|
| 2026.05.12 | ₩66,873 | ₩66,873 | ₩66,706 | ₩66,720 | -0.23% | 47.5만 |
|---|
| 2026.05.11 | ₩66,913 | ₩66,913 | ₩66,820 | ₩66,833 | -0.12% | 48만 |
|---|
| 2026.05.08 | ₩66,887 | ₩66,913 | ₩66,756 | ₩66,860 | -0.04% | 41.5만 |
|---|
| 2026.05.07 | ₩66,954 | ₩66,968 | ₩66,753 | ₩66,820 | -0.20% | 37.4만 |
|---|
| 2026.05.06 | ₩66,807 | ₩66,864 | ₩66,702 | ₩66,847 | +0.06% | 40.7만 |
|---|
| 2026.05.05 | ₩66,673 | ₩66,718 | ₩66,646 | ₩66,659 | -0.02% | 83.9만 |
|---|
| 2026.05.04 | ₩66,740 | ₩66,780 | ₩66,579 | ₩66,686 | -0.08% | 60.5만 |
|---|
| 2026.05.01 | ₩66,780 | ₩66,817 | ₩66,700 | ₩66,700 | -0.12% | 44.2만 |
|---|
| 2026.04.30 | ₩66,726 | ₩66,753 | ₩66,653 | ₩66,659 | -0.10% | 47.1만 |
|---|
| 2026.04.29 | ₩66,820 | ₩66,994 | ₩66,633 | ₩66,686 | -0.20% | 35.6만 |
|---|
| 2026.04.28 | ₩66,833 | ₩66,833 | ₩66,756 | ₩66,804 | -0.04% | 32.8만 |
|---|
| 2026.04.27 | ₩66,833 | ₩66,938 | ₩66,807 | ₩66,840 | +0.01% | 63.2만 |
|---|
| 2026.04.24 | ₩66,793 | ₩66,820 | ₩66,659 | ₩66,813 | +0.03% | 37.3만 |
|---|
| 2026.04.23 | ₩66,820 | ₩67,796 | ₩66,700 | ₩66,766 | -0.08% | 80.4만 |
|---|
| 2026.04.22 | ₩66,860 | ₩66,860 | ₩66,780 | ₩66,820 | -0.06% | 37.9만 |
|---|
| 2026.04.21 | ₩66,887 | ₩67,034 | ₩66,793 | ₩66,820 | -0.10% | 46.9만 |
|---|
| 2026.04.20 | ₩67,127 | ₩67,154 | ₩66,987 | ₩67,139 | +0.02% | 37.5만 |
|---|
| 2026.04.17 | ₩67,061 | ₩67,139 | ₩67,008 | ₩67,101 | +0.06% | 35.6만 |
|---|
| 2026.04.16 | ₩67,020 | ₩67,101 | ₩66,891 | ₩66,962 | -0.09% | 49.9만 |
|---|
| 2026.04.15 | ₩67,301 | ₩67,301 | ₩66,689 | ₩67,007 | -0.44% | 85.3만 |
|---|
| 2026.04.14 | ₩66,913 | ₩67,020 | ₩66,873 | ₩66,994 | +0.12% | 47.9만 |
|---|
| 2026.04.13 | ₩66,807 | ₩67,034 | ₩66,740 | ₩66,954 | +0.22% | 47.2만 |
|---|
| 2026.04.10 | ₩66,927 | ₩67,074 | ₩66,807 | ₩66,847 | -0.12% | 30.5만 |
|---|
| 2026.04.09 | ₩66,847 | ₩68,197 | ₩66,753 | ₩66,833 | -0.02% | 54.8만 |
|---|
| 2026.04.08 | ₩66,927 | ₩67,275 | ₩66,589 | ₩66,833 | -0.14% | 64.2만 |
|---|
| 2026.04.07 | ₩66,659 | ₩66,713 | ₩66,552 | ₩66,673 | +0.02% | 97.2만 |
|---|
| 2026.04.06 | ₩66,673 | ₩66,753 | ₩66,646 | ₩66,686 | +0.02% | 49.2만 |
|---|
| 2026.04.02 | ₩66,646 | ₩67,475 | ₩66,272 | ₩66,706 | +0.09% | 52.7만 |
|---|
| 2026.04.01 | ₩66,552 | ₩66,860 | ₩66,044 | ₩66,633 | +0.12% | 73.7만 |
|---|
| 2026.03.31 | ₩66,606 | ₩66,619 | ₩66,499 | ₩66,606 | 0.00% | 79.5만 |
|---|
| 2026.03.30 | ₩66,405 | ₩66,512 | ₩66,365 | ₩66,459 | +0.08% | 91.4만 |
|---|
| 2026.03.27 | ₩66,218 | ₩66,305 | ₩66,178 | ₩66,258 | +0.06% | 52.2만 |
|---|
| 2026.03.26 | ₩66,405 | ₩66,539 | ₩66,265 | ₩66,285 | -0.18% | 78.8만 |
|---|
| 2026.03.25 | ₩66,780 | ₩67,375 | ₩66,659 | ₩66,807 | +0.04% | 54.7만 |
|---|
| 2026.03.24 | ₩66,633 | ₩66,805 | ₩66,552 | ₩66,673 | +0.06% | 61.8만 |
|---|
| 2026.03.23 | ₩66,673 | ₩66,833 | ₩66,633 | ₩66,753 | +0.12% | 52만 |
|---|
| 2026.03.20 | ₩66,847 | ₩66,987 | ₩66,593 | ₩66,700 | -0.22% | 66.4만 |
|---|
| 2026.03.19 | ₩66,820 | ₩66,980 | ₩66,820 | ₩66,940 | +0.18% | 57.7만 |
|---|
| 2026.03.18 | ₩67,074 | ₩67,101 | ₩66,954 | ₩66,960 | -0.17% | 56.6만 |
|---|
| 2026.03.17 | ₩67,114 | ₩67,114 | ₩66,893 | ₩67,074 | -0.06% | 79.3만 |
|---|
| 2026.03.16 | ₩67,061 | ₩67,061 | ₩66,913 | ₩67,000 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩66,927 | ₩66,967 | ₩66,820 | ₩66,860 | -0.10% | 39.6만 |
|---|
| 2026.03.12 | ₩67,047 | ₩67,047 | ₩66,860 | ₩66,927 | -0.18% | 46.5만 |
|---|
| 2026.03.11 | ₩67,194 | ₩67,194 | ₩67,007 | ₩67,027 | -0.25% | 68.9만 |
|---|
| 2026.03.10 | ₩67,208 | ₩67,296 | ₩67,015 | ₩67,181 | -0.04% | 44.7만 |
|---|
| 2026.03.09 | ₩67,127 | ₩67,248 | ₩67,039 | ₩67,221 | +0.14% | 36.4만 |
|---|
| 2026.03.06 | ₩67,127 | ₩67,168 | ₩66,980 | ₩67,101 | -0.04% | 45.9만 |
|---|
| 2026.03.05 | ₩67,127 | ₩67,206 | ₩66,994 | ₩67,141 | +0.02% | 72.1만 |
|---|
| 2026.03.04 | ₩67,261 | ₩67,542 | ₩67,208 | ₩67,221 | -0.06% | 44.9만 |
|---|
| 2026.03.03 | ₩67,261 | ₩67,261 | ₩67,172 | ₩67,248 | -0.02% | 53.5만 |
|---|
| 2026.03.02 | ₩67,395 | ₩67,495 | ₩67,275 | ₩67,315 | -0.12% | 43.4만 |
|---|
| 2026.02.27 | ₩67,462 | ₩67,488 | ₩67,375 | ₩67,448 | -0.02% | 59.7만 |
|---|
| 2026.02.26 | ₩67,408 | ₩67,649 | ₩67,034 | ₩67,341 | -0.10% | 65.2만 |
|---|
| 2026.02.25 | ₩67,328 | ₩67,395 | ₩67,212 | ₩67,301 | -0.04% | 41.9만 |
|---|
| 2026.02.24 | ₩67,341 | ₩67,382 | ₩67,258 | ₩67,301 | -0.06% | 33.7만 |
|---|
| 2026.02.23 | ₩67,234 | ₩67,363 | ₩67,213 | ₩67,261 | +0.04% | 37.7만 |
|---|
| 2026.02.20 | ₩67,248 | ₩67,394 | ₩67,074 | ₩67,221 | -0.04% | 37.4만 |
|---|
| 2026.02.19 | ₩67,368 | ₩67,454 | ₩67,355 | ₩67,408 | +0.06% | 43.7만 |
|---|
| 2026.02.18 | ₩67,475 | ₩67,475 | ₩67,395 | ₩67,408 | -0.10% | 49만 |
|---|
| 2026.02.17 | ₩67,502 | ₩67,502 | ₩67,411 | ₩67,422 | -0.12% | 42.8만 |
|---|
| 2026.02.13 | ₩67,435 | ₩67,479 | ₩67,321 | ₩67,435 | 0.00% | 33.8만 |
|---|
| 2026.02.12 | ₩67,288 | ₩67,355 | ₩67,205 | ₩67,328 | +0.06% | 66.4만 |
|---|
| 2026.02.11 | ₩67,328 | ₩67,328 | ₩67,101 | ₩67,221 | -0.16% | 66.9만 |
|---|
| 2026.02.10 | ₩67,301 | ₩67,328 | ₩67,201 | ₩67,234 | -0.10% | 45.6만 |
|---|
| 2026.02.09 | ₩67,127 | ₩67,168 | ₩66,994 | ₩67,168 | +0.06% | 33.5만 |
|---|
| 2026.02.06 | ₩67,127 | ₩67,141 | ₩67,087 | ₩67,127 | 0.00% | 51.5만 |
|---|
| 2026.02.05 | ₩67,087 | ₩67,101 | ₩66,974 | ₩67,087 | 0.00% | 58.9만 |
|---|
| 2026.02.04 | ₩67,047 | ₩67,047 | ₩66,907 | ₩66,980 | -0.10% | 89.9만 |
|---|
| 2026.02.03 | ₩67,074 | ₩67,087 | ₩66,927 | ₩67,007 | -0.10% | 52만 |
|---|
| 2026.02.02 | ₩67,127 | ₩67,127 | ₩66,980 | ₩67,020 | -0.16% | 64.4만 |
|---|
| 2026.01.30 | ₩67,047 | ₩67,101 | ₩66,880 | ₩67,087 | +0.06% | 87.7만 |
|---|
| 2026.01.29 | ₩66,994 | ₩67,141 | ₩66,753 | ₩67,007 | +0.02% | 62만 |
|---|
| 2026.01.28 | ₩67,020 | ₩67,020 | ₩66,903 | ₩66,980 | -0.06% | 63.5만 |
|---|
| 2026.01.27 | ₩67,034 | ₩67,034 | ₩66,940 | ₩66,980 | -0.08% | 63.4만 |
|---|
| 2026.01.26 | ₩66,927 | ₩66,994 | ₩66,927 | ₩66,980 | +0.08% | 67.1만 |
|---|
| 2026.01.23 | ₩66,994 | ₩66,994 | ₩66,873 | ₩66,900 | -0.14% | 52.2만 |
|---|
| 2026.01.22 | ₩66,900 | ₩66,967 | ₩66,793 | ₩66,913 | +0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩67,020 | ₩67,028 | ₩66,820 | ₩66,887 | -0.20% | 67.7만 |
|---|
| 2026.01.20 | ₩67,101 | ₩67,114 | ₩67,027 | ₩67,061 | -0.06% | 53.9만 |
|---|
| 2026.01.16 | ₩67,208 | ₩67,288 | ₩67,090 | ₩67,161 | -0.07% | 119만 |
|---|
| 2026.01.15 | ₩67,368 | ₩67,382 | ₩67,181 | ₩67,194 | -0.26% | 92.9만 |
|---|
| 2026.01.14 | ₩68,558 | ₩69,508 | ₩66,793 | ₩67,234 | -1.93% | 56.6만 |
|---|
| 2026.01.13 | ₩67,234 | ₩67,234 | ₩67,079 | ₩67,127 | -0.16% | 57.4만 |
|---|
| 2026.01.12 | ₩67,101 | ₩67,168 | ₩67,074 | ₩67,114 | +0.02% | 58.5만 |
|---|
| 2026.01.09 | ₩66,954 | ₩67,154 | ₩66,761 | ₩67,101 | +0.22% | 55.3만 |
|---|
| 2026.01.08 | ₩66,900 | ₩67,007 | ₩66,780 | ₩66,954 | +0.08% | 99만 |
|---|
| 2026.01.07 | ₩66,833 | ₩66,940 | ₩66,807 | ₩66,913 | +0.12% | 138.4만 |
|---|
| 2026.01.06 | ₩66,847 | ₩66,940 | ₩66,325 | ₩66,726 | -0.18% | 174.7만 |
|---|
| 2026.01.05 | ₩66,913 | ₩67,003 | ₩66,820 | ₩66,900 | -0.02% | 81.1만 |
|---|
| 2026.01.02 | ₩66,913 | ₩66,913 | ₩66,780 | ₩66,793 | -0.18% | 60.7만 |
|---|
| 2025.12.31 | ₩66,887 | ₩66,920 | ₩66,807 | ₩66,847 | -0.06% | 61.8만 |
|---|
| 2025.12.30 | ₩66,980 | ₩67,007 | ₩66,847 | ₩66,913 | -0.10% | 252.4만 |
|---|
| 2025.12.29 | ₩66,994 | ₩67,020 | ₩66,915 | ₩67,007 | +0.02% | 42.2만 |
|---|
| 2025.12.26 | ₩67,020 | ₩67,020 | ₩66,911 | ₩66,947 | -0.11% | 19만 |
|---|
| 2025.12.24 | ₩66,887 | ₩67,007 | ₩66,847 | ₩66,980 | +0.14% | 21.7만 |
|---|
| 2025.12.23 | ₩66,820 | ₩66,887 | ₩66,760 | ₩66,853 | +0.05% | 43.4만 |
|---|
| 2025.12.22 | ₩66,860 | ₩66,860 | ₩66,807 | ₩66,860 | 0.00% | 37만 |
|---|
| 2025.12.19 | ₩66,860 | ₩66,952 | ₩66,633 | ₩66,847 | -0.02% | 40.2만 |
|---|
| 2025.12.18 | ₩66,860 | ₩67,011 | ₩66,820 | ₩66,853 | -0.01% | 36.7만 |
|---|
| 2025.12.17 | ₩66,807 | ₩67,015 | ₩66,659 | ₩66,860 | +0.08% | 45.7만 |
|---|
| 2025.12.16 | ₩66,700 | ₩66,847 | ₩66,526 | ₩66,847 | +0.22% | 38.4만 |
|---|
| 2025.12.15 | ₩66,766 | ₩66,823 | ₩66,606 | ₩66,740 | -0.04% | 34.2만 |
|---|
| 2025.12.12 | ₩66,713 | ₩66,847 | ₩66,626 | ₩66,673 | -0.06% | 33.9만 |
|---|
| 2025.12.11 | ₩66,927 | ₩67,114 | ₩66,887 | ₩66,934 | +0.01% | 39.1만 |
|---|
| 2025.12.10 | ₩66,766 | ₩66,860 | ₩66,692 | ₩66,860 | +0.14% | 29.8만 |
|---|
| 2025.12.09 | ₩66,847 | ₩66,994 | ₩66,705 | ₩66,780 | -0.10% | 44.5만 |
|---|
| 2025.12.08 | ₩66,913 | ₩66,956 | ₩66,659 | ₩66,793 | -0.18% | 31.8만 |
|---|
| 2025.12.05 | ₩66,873 | ₩66,990 | ₩66,793 | ₩66,820 | -0.08% | 39.1만 |
|---|
| 2025.12.04 | ₩66,913 | ₩66,980 | ₩66,820 | ₩66,853 | -0.09% | 70.3만 |
|---|
| 2025.12.03 | ₩66,900 | ₩66,980 | ₩66,875 | ₩66,920 | +0.03% | 38.7만 |
|---|
| 2025.12.02 | ₩66,900 | ₩66,980 | ₩66,820 | ₩66,873 | -0.04% | 103.6만 |
|---|
| 2025.12.01 | ₩66,820 | ₩67,004 | ₩66,780 | ₩66,847 | +0.04% | 24.3만 |
|---|
| 2025.11.28 | ₩67,007 | ₩67,194 | ₩66,873 | ₩66,895 | -0.17% | 17.7만 |
|---|
| 2025.11.26 | ₩66,967 | ₩67,181 | ₩66,900 | ₩66,954 | -0.02% | 49.8만 |
|---|
| 2025.11.25 | ₩66,887 | ₩66,947 | ₩66,861 | ₩66,934 | +0.07% | 51.9만 |
|---|
| 2025.11.24 | ₩66,860 | ₩66,927 | ₩66,749 | ₩66,847 | -0.02% | 33만 |
|---|
| 2025.11.21 | ₩66,793 | ₩66,887 | ₩66,573 | ₩66,766 | -0.04% | 30.6만 |
|---|
| 2025.11.20 | ₩66,913 | ₩66,927 | ₩66,856 | ₩66,913 | 0.00% | 36.3만 |
|---|
| 2025.11.19 | ₩66,900 | ₩66,940 | ₩66,659 | ₩66,867 | -0.05% | 56.6만 |
|---|
| 2025.11.18 | ₩66,887 | ₩66,976 | ₩66,820 | ₩66,867 | -0.03% | 49.9만 |
|---|
| 2025.11.17 | ₩66,873 | ₩66,948 | ₩66,807 | ₩66,820 | -0.08% | 33.1만 |
|---|
| 2025.11.14 | ₩66,900 | ₩66,900 | ₩66,740 | ₩66,800 | -0.15% | 43.9만 |
|---|
| 2025.11.13 | ₩66,205 | ₩66,900 | ₩66,205 | ₩66,840 | +0.96% | 34.4만 |
|---|
| 2025.11.12 | ₩66,900 | ₩67,194 | ₩66,887 | ₩66,900 | 0.00% | 84.4만 |
|---|
| 2025.11.11 | ₩66,913 | ₩66,954 | ₩66,589 | ₩66,920 | +0.01% | 30.2만 |
|---|
| 2025.11.10 | ₩66,847 | ₩67,170 | ₩66,726 | ₩66,820 | -0.04% | 48.1만 |
|---|
| 2025.11.07 | ₩66,793 | ₩67,160 | ₩66,594 | ₩66,820 | +0.04% | 52.5만 |
|---|
| 2025.11.06 | ₩66,860 | ₩66,887 | ₩66,673 | ₩66,753 | -0.16% | 69.9만 |
|---|
| 2025.11.05 | ₩66,807 | ₩66,820 | ₩66,619 | ₩66,705 | -0.15% | 68.3만 |
|---|
| 2025.11.04 | ₩66,807 | ₩66,833 | ₩66,753 | ₩66,793 | -0.02% | 49.5만 |
|---|
| 2025.11.03 | ₩66,740 | ₩66,833 | ₩66,686 | ₩66,760 | +0.03% | 77만 |
|---|
| 2025.10.31 | ₩66,833 | ₩66,833 | ₩66,713 | ₩66,766 | -0.10% | 89.5만 |
|---|
| 2025.10.30 | ₩66,793 | ₩66,900 | ₩66,646 | ₩66,726 | -0.10% | 88.3만 |
|---|
| 2025.10.29 | ₩66,967 | ₩67,020 | ₩66,700 | ₩66,847 | -0.18% | 47.3만 |
|---|
| 2025.10.28 | ₩66,927 | ₩66,967 | ₩66,793 | ₩66,900 | -0.04% | 41.7만 |
|---|
| 2025.10.27 | ₩66,887 | ₩66,927 | ₩66,726 | ₩66,920 | +0.05% | 43.5만 |
|---|
| 2025.10.24 | ₩66,887 | ₩66,912 | ₩66,793 | ₩66,840 | -0.07% | 42.6만 |
|---|
| 2025.10.23 | ₩66,913 | ₩66,913 | ₩66,780 | ₩66,813 | -0.15% | 82.9만 |
|---|
| 2025.10.22 | ₩66,820 | ₩66,913 | ₩66,790 | ₩66,913 | +0.14% | 43.7만 |
|---|
| 2025.10.21 | ₩66,913 | ₩66,913 | ₩66,793 | ₩66,793 | -0.18% | 54.1만 |
|---|
| 2025.10.20 | ₩67,127 | ₩67,127 | ₩67,015 | ₩67,054 | -0.11% | 26.8만 |
|---|
| 2025.10.17 | ₩67,020 | ₩67,074 | ₩66,960 | ₩67,074 | +0.08% | 59.6만 |
|---|
| 2025.10.16 | ₩66,887 | ₩67,081 | ₩66,876 | ₩67,020 | +0.20% | 76.4만 |
|---|
| 2025.10.15 | ₩66,940 | ₩67,149 | ₩66,873 | ₩66,940 | 0.00% | 63.8만 |
|---|
| 2025.10.14 | ₩66,900 | ₩66,927 | ₩66,766 | ₩66,907 | +0.01% | 59.5만 |
|---|
| 2025.10.13 | ₩66,847 | ₩66,873 | ₩66,766 | ₩66,873 | +0.04% | 25.8만 |
|---|
| 2025.10.10 | ₩66,820 | ₩66,833 | ₩66,716 | ₩66,813 | -0.01% | 42.4만 |
|---|