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 | ₩64,964 | ₩65,044 | ₩64,885 | ₩65,031 | +0.10% | 65.3만 |
| 2026.10.08 | ₩63,595 | ₩65,485 | ₩63,595 | ₩64,991 | +2.20% | 123.4만 |
| 2026.10.07 | ₩64,697 | ₩64,846 | ₩64,643 | ₩64,777 | +0.12% | 135.6만 |
| 2026.10.06 | ₩64,763 | ₩64,884 | ₩64,673 | ₩64,820 | +0.09% | 62.7만 |
| 2026.10.05 | ₩64,924 | ₩64,924 | ₩64,590 | ₩64,743 | -0.28% | 39.6만 |
| 2026.10.02 | ₩64,937 | ₩64,991 | ₩64,710 | ₩64,777 | -0.25% | 87.8만 |
| 2026.10.01 | ₩64,710 | ₩64,897 | ₩63,989 | ₩64,830 | +0.19% | 120.5만 |
| 2026.09.30 | ₩64,897 | ₩64,995 | ₩64,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,737 |
| -0.25% |
| 124.6만 |
| 2026.09.29 | ₩64,857 | ₩64,876 | ₩64,703 | ₩64,830 | -0.04% | 169.7만 |
|---|
| 2026.09.28 | ₩64,723 | ₩64,965 | ₩64,723 | ₩64,897 | +0.27% | 63.9만 |
|---|
| 2026.09.25 | ₩64,950 | ₩65,024 | ₩64,737 | ₩65,004 | +0.08% | 75.4만 |
|---|
| 2026.09.24 | ₩65,178 | ₩65,238 | ₩64,904 | ₩64,924 | -0.39% | 52.8만 |
|---|
| 2026.09.23 | ₩65,632 | ₩65,672 | ₩65,288 | ₩65,391 | -0.37% | 112.8만 |
|---|
| 2026.09.22 | ₩65,685 | ₩65,725 | ₩65,231 | ₩65,676 | -0.01% | 57.9만 |
|---|
| 2026.09.21 | ₩65,618 | ₩65,779 | ₩65,605 | ₩65,659 | +0.06% | 45만 |
|---|
| 2026.09.18 | ₩65,685 | ₩65,699 | ₩65,578 | ₩65,625 | -0.09% | 38.4만 |
|---|
| 2026.09.17 | ₩65,685 | ₩65,752 | ₩65,528 | ₩65,725 | +0.06% | 43.3만 |
|---|
| 2026.09.16 | ₩65,672 | ₩65,788 | ₩65,545 | ₩65,592 | -0.12% | 60.2만 |
|---|
| 2026.09.15 | ₩65,618 | ₩65,673 | ₩65,578 | ₩65,650 | +0.05% | 97.9만 |
|---|
| 2026.09.14 | ₩65,618 | ₩65,712 | ₩65,471 | ₩65,632 | +0.02% | 57.8만 |
|---|
| 2026.09.11 | ₩65,819 | ₩65,819 | ₩65,649 | ₩65,672 | -0.22% | 34.8만 |
|---|
| 2026.09.10 | ₩65,832 | ₩65,926 | ₩65,752 | ₩65,765 | -0.10% | 37.6만 |
|---|
| 2026.09.09 | ₩66,046 | ₩66,139 | ₩65,992 | ₩66,033 | -0.02% | 115.2만 |
|---|
| 2026.09.08 | ₩66,113 | ₩66,126 | ₩66,033 | ₩66,099 | -0.02% | 44.4만 |
|---|
| 2026.09.04 | ₩66,153 | ₩66,153 | ₩65,994 | ₩66,113 | -0.06% | 49.2만 |
|---|
| 2026.09.03 | ₩66,113 | ₩66,166 | ₩66,053 | ₩66,059 | -0.08% | 32.1만 |
|---|
| 2026.09.02 | ₩66,006 | ₩66,059 | ₩65,946 | ₩65,992 | -0.02% | 39.2만 |
|---|
| 2026.09.01 | ₩66,073 | ₩66,139 | ₩65,984 | ₩66,033 | -0.06% | 47.4만 |
|---|
| 2026.08.31 | ₩66,166 | ₩66,166 | ₩65,979 | ₩66,093 | -0.11% | 40.7만 |
|---|
| 2026.08.28 | ₩66,286 | ₩66,313 | ₩66,115 | ₩66,179 | -0.16% | 44.5만 |
|---|
| 2026.08.27 | ₩66,273 | ₩66,304 | ₩65,899 | ₩66,226 | -0.07% | 58.2만 |
|---|
| 2026.08.26 | ₩66,300 | ₩66,300 | ₩66,220 | ₩66,260 | -0.06% | 33.6만 |
|---|
| 2026.08.25 | ₩66,220 | ₩66,340 | ₩66,113 | ₩66,260 | +0.06% | 34.5만 |
|---|
| 2026.08.24 | ₩66,153 | ₩66,220 | ₩66,113 | ₩66,179 | +0.04% | 36.5만 |
|---|
| 2026.08.21 | ₩66,206 | ₩66,206 | ₩66,086 | ₩66,166 | -0.06% | 40.4만 |
|---|
| 2026.08.20 | ₩66,420 | ₩66,447 | ₩66,300 | ₩66,407 | -0.02% | 38.1만 |
|---|
| 2026.08.19 | ₩66,447 | ₩66,555 | ₩66,313 | ₩66,460 | +0.02% | 53.7만 |
|---|
| 2026.08.18 | ₩66,380 | ₩66,387 | ₩66,293 | ₩66,380 | 0.00% | 41.4만 |
|---|
| 2026.08.17 | ₩66,393 | ₩66,424 | ₩66,193 | ₩66,364 | -0.04% | 29.6만 |
|---|
| 2026.08.14 | ₩66,447 | ₩66,480 | ₩66,179 | ₩66,373 | -0.11% | 29.5만 |
|---|
| 2026.08.13 | ₩66,407 | ₩66,487 | ₩66,377 | ₩66,420 | +0.02% | 49.2만 |
|---|
| 2026.08.12 | ₩66,407 | ₩66,580 | ₩66,286 | ₩66,314 | -0.14% | 32.2만 |
|---|
| 2026.08.11 | ₩66,273 | ₩67,733 | ₩66,113 | ₩66,286 | +0.02% | 44.7만 |
|---|
| 2026.08.10 | ₩66,340 | ₩66,460 | ₩66,225 | ₩66,253 | -0.13% | 40.8만 |
|---|
| 2026.08.07 | ₩66,326 | ₩69,332 | ₩66,193 | ₩66,306 | -0.03% | 25.1만 |
|---|
| 2026.08.06 | ₩66,286 | ₩66,432 | ₩66,220 | ₩66,246 | -0.06% | 33.6만 |
|---|
| 2026.08.05 | ₩66,380 | ₩67,008 | ₩66,246 | ₩66,407 | +0.04% | 42.8만 |
|---|
| 2026.08.04 | ₩66,246 | ₩66,273 | ₩66,073 | ₩66,233 | -0.02% | 69.8만 |
|---|
| 2026.08.03 | ₩66,153 | ₩66,206 | ₩65,859 | ₩66,153 | 0.00% | 57.2만 |
|---|
| 2026.07.31 | ₩66,193 | ₩66,214 | ₩66,046 | ₩66,113 | -0.12% | 39.3만 |
|---|
| 2026.07.30 | ₩66,166 | ₩66,220 | ₩66,046 | ₩66,166 | 0.00% | 43.8만 |
|---|
| 2026.07.29 | ₩66,099 | ₩66,189 | ₩65,979 | ₩66,109 | +0.01% | 50.7만 |
|---|
| 2026.07.28 | ₩66,126 | ₩66,166 | ₩66,073 | ₩66,073 | -0.08% | 43.5만 |
|---|
| 2026.07.27 | ₩66,059 | ₩66,073 | ₩65,912 | ₩66,058 | -0.00% | 34.1만 |
|---|
| 2026.07.24 | ₩65,979 | ₩66,006 | ₩65,932 | ₩65,986 | +0.01% | 60.8만 |
|---|
| 2026.07.23 | ₩65,992 | ₩66,220 | ₩65,878 | ₩65,939 | -0.08% | 43.2만 |
|---|
| 2026.07.22 | ₩66,246 | ₩66,246 | ₩66,019 | ₩66,062 | -0.28% | 41.6만 |
|---|
| 2026.07.21 | ₩66,246 | ₩66,460 | ₩66,033 | ₩66,166 | -0.12% | 40.3만 |
|---|
| 2026.07.20 | ₩66,540 | ₩66,567 | ₩66,423 | ₩66,487 | -0.08% | 39.9만 |
|---|
| 2026.07.17 | ₩66,567 | ₩66,687 | ₩66,186 | ₩66,505 | -0.09% | 39.5만 |
|---|
| 2026.07.16 | ₩66,500 | ₩66,534 | ₩66,326 | ₩66,513 | +0.02% | 40.9만 |
|---|
| 2026.07.15 | ₩66,540 | ₩66,619 | ₩66,381 | ₩66,527 | -0.02% | 51.6만 |
|---|
| 2026.07.14 | ₩66,353 | ₩66,460 | ₩66,300 | ₩66,400 | +0.07% | 84.6만 |
|---|
| 2026.07.13 | ₩66,380 | ₩66,627 | ₩66,286 | ₩66,304 | -0.11% | 52만 |
|---|
| 2026.07.10 | ₩66,447 | ₩66,467 | ₩66,326 | ₩66,380 | -0.10% | 37.3만 |
|---|
| 2026.07.09 | ₩66,326 | ₩66,393 | ₩66,246 | ₩66,346 | +0.03% | 33.9만 |
|---|
| 2026.07.08 | ₩66,246 | ₩66,273 | ₩66,093 | ₩66,266 | +0.03% | 94.7만 |
|---|
| 2026.07.07 | ₩66,500 | ₩66,586 | ₩66,233 | ₩66,246 | -0.38% | 141.5만 |
|---|
| 2026.07.06 | ₩66,433 | ₩66,580 | ₩66,340 | ₩66,580 | +0.22% | 63.3만 |
|---|
| 2026.07.02 | ₩66,433 | ₩66,607 | ₩66,393 | ₩66,440 | +0.01% | 49.8만 |
|---|
| 2026.07.01 | ₩66,353 | ₩66,420 | ₩66,326 | ₩66,367 | +0.02% | 77.5만 |
|---|
| 2026.06.30 | ₩66,580 | ₩66,580 | ₩66,473 | ₩66,500 | -0.12% | 80.9만 |
|---|
| 2026.06.29 | ₩66,594 | ₩66,600 | ₩66,473 | ₩66,534 | -0.09% | 120.9만 |
|---|
| 2026.06.26 | ₩66,527 | ₩66,607 | ₩66,407 | ₩66,547 | +0.03% | 39.1만 |
|---|
| 2026.06.25 | ₩66,580 | ₩66,687 | ₩66,473 | ₩66,527 | -0.08% | 36만 |
|---|
| 2026.06.24 | ₩66,634 | ₩66,741 | ₩66,634 | ₩66,707 | +0.11% | 44.6만 |
|---|
| 2026.06.23 | ₩66,580 | ₩66,660 | ₩66,554 | ₩66,600 | +0.03% | 39.1만 |
|---|
| 2026.06.22 | ₩66,594 | ₩66,620 | ₩66,461 | ₩66,580 | -0.02% | 44.4만 |
|---|
| 2026.06.18 | ₩66,567 | ₩66,674 | ₩66,507 | ₩66,594 | +0.04% | 40.4만 |
|---|
| 2026.06.17 | ₩66,741 | ₩66,741 | ₩66,547 | ₩66,560 | -0.27% | 51.3만 |
|---|
| 2026.06.16 | ₩66,687 | ₩66,888 | ₩66,634 | ₩66,714 | +0.04% | 67.6만 |
|---|
| 2026.06.15 | ₩66,660 | ₩66,738 | ₩66,326 | ₩66,647 | -0.02% | 36.4만 |
|---|
| 2026.06.12 | ₩66,620 | ₩66,620 | ₩66,353 | ₩66,580 | -0.06% | 34.7만 |
|---|
| 2026.06.11 | ₩66,487 | ₩66,607 | ₩66,340 | ₩66,567 | +0.12% | 57.2만 |
|---|
| 2026.06.10 | ₩66,513 | ₩66,540 | ₩66,340 | ₩66,460 | -0.08% | 47만 |
|---|
| 2026.06.09 | ₩66,473 | ₩66,714 | ₩66,353 | ₩66,447 | -0.04% | 38.5만 |
|---|
| 2026.06.08 | ₩66,420 | ₩66,799 | ₩66,353 | ₩66,387 | -0.05% | 37.8만 |
|---|
| 2026.06.05 | ₩66,460 | ₩66,594 | ₩66,353 | ₩66,393 | -0.10% | 50.3만 |
|---|
| 2026.06.04 | ₩66,554 | ₩66,567 | ₩66,380 | ₩66,507 | -0.07% | 41.6만 |
|---|
| 2026.06.03 | ₩66,513 | ₩66,513 | ₩66,433 | ₩66,467 | -0.07% | 34.4만 |
|---|
| 2026.06.02 | ₩66,554 | ₩66,620 | ₩66,476 | ₩66,534 | -0.03% | 46.2만 |
|---|
| 2026.06.01 | ₩66,540 | ₩66,540 | ₩66,440 | ₩66,540 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩66,594 | ₩66,607 | ₩66,346 | ₩66,567 | -0.04% | 49.6만 |
|---|
| 2026.05.28 | ₩66,487 | ₩66,527 | ₩66,193 | ₩66,527 | +0.06% | 46.7만 |
|---|
| 2026.05.27 | ₩66,473 | ₩66,487 | ₩66,367 | ₩66,433 | -0.06% | 39.5만 |
|---|
| 2026.05.26 | ₩66,407 | ₩66,540 | ₩66,373 | ₩66,527 | +0.18% | 42.2만 |
|---|
| 2026.05.22 | ₩66,367 | ₩66,407 | ₩66,179 | ₩66,333 | -0.05% | 42.5만 |
|---|
| 2026.05.21 | ₩66,193 | ₩66,300 | ₩66,113 | ₩66,286 | +0.14% | 48.6만 |
|---|
| 2026.05.20 | ₩66,313 | ₩66,554 | ₩66,246 | ₩66,420 | +0.16% | 59.4만 |
|---|
| 2026.05.19 | ₩66,260 | ₩66,443 | ₩66,226 | ₩66,293 | +0.05% | 62.2만 |
|---|
| 2026.05.18 | ₩66,460 | ₩66,536 | ₩66,326 | ₩66,412 | -0.07% | 50만 |
|---|
| 2026.05.15 | ₩66,513 | ₩66,527 | ₩66,367 | ₩66,460 | -0.08% | 42.9만 |
|---|
| 2026.05.14 | ₩66,727 | ₩66,754 | ₩66,627 | ₩66,654 | -0.11% | 46만 |
|---|
| 2026.05.13 | ₩63,949 | ₩67,275 | ₩63,949 | ₩66,647 | +4.22% | 43.7만 |
|---|
| 2026.05.12 | ₩66,807 | ₩66,807 | ₩66,640 | ₩66,654 | -0.23% | 47.5만 |
|---|
| 2026.05.11 | ₩66,847 | ₩66,847 | ₩66,754 | ₩66,767 | -0.12% | 48만 |
|---|
| 2026.05.08 | ₩66,821 | ₩66,847 | ₩66,690 | ₩66,794 | -0.04% | 41.5만 |
|---|
| 2026.05.07 | ₩66,888 | ₩66,902 | ₩66,687 | ₩66,754 | -0.20% | 37.4만 |
|---|
| 2026.05.06 | ₩66,741 | ₩66,798 | ₩66,636 | ₩66,781 | +0.06% | 40.7만 |
|---|
| 2026.05.05 | ₩66,607 | ₩66,652 | ₩66,580 | ₩66,594 | -0.02% | 83.9만 |
|---|
| 2026.05.04 | ₩66,674 | ₩66,714 | ₩66,513 | ₩66,620 | -0.08% | 60.5만 |
|---|
| 2026.05.01 | ₩66,714 | ₩66,751 | ₩66,634 | ₩66,634 | -0.12% | 44.2만 |
|---|
| 2026.04.30 | ₩66,660 | ₩66,687 | ₩66,587 | ₩66,594 | -0.10% | 47.1만 |
|---|
| 2026.04.29 | ₩66,754 | ₩66,928 | ₩66,567 | ₩66,620 | -0.20% | 35.6만 |
|---|
| 2026.04.28 | ₩66,767 | ₩66,767 | ₩66,690 | ₩66,738 | -0.04% | 32.8만 |
|---|
| 2026.04.27 | ₩66,767 | ₩66,871 | ₩66,741 | ₩66,774 | +0.01% | 63.2만 |
|---|
| 2026.04.24 | ₩66,727 | ₩66,754 | ₩66,594 | ₩66,747 | +0.03% | 37.3만 |
|---|
| 2026.04.23 | ₩66,754 | ₩67,729 | ₩66,634 | ₩66,700 | -0.08% | 80.4만 |
|---|
| 2026.04.22 | ₩66,794 | ₩66,794 | ₩66,714 | ₩66,754 | -0.06% | 37.9만 |
|---|
| 2026.04.21 | ₩66,821 | ₩66,968 | ₩66,727 | ₩66,754 | -0.10% | 46.9만 |
|---|
| 2026.04.20 | ₩67,061 | ₩67,088 | ₩66,921 | ₩67,073 | +0.02% | 37.5만 |
|---|
| 2026.04.17 | ₩66,994 | ₩67,073 | ₩66,942 | ₩67,034 | +0.06% | 35.6만 |
|---|
| 2026.04.16 | ₩66,954 | ₩67,034 | ₩66,825 | ₩66,896 | -0.09% | 49.9만 |
|---|
| 2026.04.15 | ₩67,235 | ₩67,235 | ₩66,623 | ₩66,941 | -0.44% | 85.3만 |
|---|
| 2026.04.14 | ₩66,847 | ₩66,954 | ₩66,807 | ₩66,928 | +0.12% | 47.9만 |
|---|
| 2026.04.13 | ₩66,741 | ₩66,968 | ₩66,674 | ₩66,888 | +0.22% | 47.2만 |
|---|
| 2026.04.10 | ₩66,861 | ₩67,008 | ₩66,741 | ₩66,781 | -0.12% | 30.5만 |
|---|
| 2026.04.09 | ₩66,781 | ₩68,130 | ₩66,687 | ₩66,767 | -0.02% | 54.8만 |
|---|
| 2026.04.08 | ₩66,861 | ₩67,208 | ₩66,523 | ₩66,767 | -0.14% | 64.2만 |
|---|
| 2026.04.07 | ₩66,594 | ₩66,647 | ₩66,487 | ₩66,607 | +0.02% | 97.2만 |
|---|
| 2026.04.06 | ₩66,607 | ₩66,687 | ₩66,580 | ₩66,620 | +0.02% | 49.2만 |
|---|
| 2026.04.02 | ₩66,580 | ₩67,409 | ₩66,206 | ₩66,640 | +0.09% | 52.7만 |
|---|
| 2026.04.01 | ₩66,487 | ₩66,794 | ₩65,979 | ₩66,567 | +0.12% | 73.7만 |
|---|
| 2026.03.31 | ₩66,540 | ₩66,554 | ₩66,433 | ₩66,540 | 0.00% | 79.5만 |
|---|
| 2026.03.30 | ₩66,340 | ₩66,447 | ₩66,300 | ₩66,393 | +0.08% | 91.4만 |
|---|
| 2026.03.27 | ₩66,153 | ₩66,240 | ₩66,113 | ₩66,193 | +0.06% | 52.2만 |
|---|
| 2026.03.26 | ₩66,340 | ₩66,473 | ₩66,200 | ₩66,220 | -0.18% | 78.8만 |
|---|
| 2026.03.25 | ₩66,714 | ₩67,308 | ₩66,594 | ₩66,741 | +0.04% | 54.7만 |
|---|
| 2026.03.24 | ₩66,567 | ₩66,739 | ₩66,487 | ₩66,607 | +0.06% | 61.8만 |
|---|
| 2026.03.23 | ₩66,607 | ₩66,767 | ₩66,567 | ₩66,687 | +0.12% | 52만 |
|---|
| 2026.03.20 | ₩66,781 | ₩66,921 | ₩66,527 | ₩66,634 | -0.22% | 66.4만 |
|---|
| 2026.03.19 | ₩66,754 | ₩66,914 | ₩66,754 | ₩66,874 | +0.18% | 57.7만 |
|---|
| 2026.03.18 | ₩67,008 | ₩67,034 | ₩66,888 | ₩66,894 | -0.17% | 56.6만 |
|---|
| 2026.03.17 | ₩67,048 | ₩67,048 | ₩66,827 | ₩67,008 | -0.06% | 79.3만 |
|---|
| 2026.03.16 | ₩66,994 | ₩66,994 | ₩66,847 | ₩66,934 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩66,861 | ₩66,901 | ₩66,754 | ₩66,794 | -0.10% | 39.6만 |
|---|
| 2026.03.12 | ₩66,981 | ₩66,981 | ₩66,794 | ₩66,861 | -0.18% | 46.5만 |
|---|
| 2026.03.11 | ₩67,128 | ₩67,128 | ₩66,941 | ₩66,961 | -0.25% | 68.9만 |
|---|
| 2026.03.10 | ₩67,141 | ₩67,229 | ₩66,949 | ₩67,115 | -0.04% | 44.7만 |
|---|
| 2026.03.09 | ₩67,061 | ₩67,181 | ₩66,973 | ₩67,155 | +0.14% | 36.4만 |
|---|
| 2026.03.06 | ₩67,061 | ₩67,101 | ₩66,914 | ₩67,034 | -0.04% | 45.9만 |
|---|
| 2026.03.05 | ₩67,061 | ₩67,140 | ₩66,928 | ₩67,075 | +0.02% | 72.1만 |
|---|
| 2026.03.04 | ₩67,195 | ₩67,475 | ₩67,141 | ₩67,155 | -0.06% | 44.9만 |
|---|
| 2026.03.03 | ₩67,195 | ₩67,195 | ₩67,105 | ₩67,181 | -0.02% | 53.5만 |
|---|
| 2026.03.02 | ₩67,328 | ₩67,429 | ₩67,208 | ₩67,248 | -0.12% | 43.4만 |
|---|
| 2026.02.27 | ₩67,395 | ₩67,422 | ₩67,308 | ₩67,382 | -0.02% | 59.7만 |
|---|
| 2026.02.26 | ₩67,342 | ₩67,582 | ₩66,968 | ₩67,275 | -0.10% | 65.2만 |
|---|
| 2026.02.25 | ₩67,262 | ₩67,328 | ₩67,145 | ₩67,235 | -0.04% | 41.9만 |
|---|
| 2026.02.24 | ₩67,275 | ₩67,315 | ₩67,192 | ₩67,235 | -0.06% | 33.7만 |
|---|
| 2026.02.23 | ₩67,168 | ₩67,296 | ₩67,147 | ₩67,195 | +0.04% | 37.7만 |
|---|
| 2026.02.20 | ₩67,181 | ₩67,327 | ₩67,008 | ₩67,155 | -0.04% | 37.4만 |
|---|
| 2026.02.19 | ₩67,302 | ₩67,387 | ₩67,288 | ₩67,342 | +0.06% | 43.7만 |
|---|
| 2026.02.18 | ₩67,409 | ₩67,409 | ₩67,328 | ₩67,342 | -0.10% | 49만 |
|---|
| 2026.02.17 | ₩67,435 | ₩67,435 | ₩67,344 | ₩67,355 | -0.12% | 42.8만 |
|---|
| 2026.02.13 | ₩67,368 | ₩67,413 | ₩67,255 | ₩67,368 | 0.00% | 33.8만 |
|---|
| 2026.02.12 | ₩67,221 | ₩67,288 | ₩67,139 | ₩67,262 | +0.06% | 66.4만 |
|---|
| 2026.02.11 | ₩67,262 | ₩67,262 | ₩67,034 | ₩67,155 | -0.16% | 66.9만 |
|---|
| 2026.02.10 | ₩67,235 | ₩67,262 | ₩67,135 | ₩67,168 | -0.10% | 45.6만 |
|---|
| 2026.02.09 | ₩67,061 | ₩67,101 | ₩66,928 | ₩67,101 | +0.06% | 33.5만 |
|---|
| 2026.02.06 | ₩67,061 | ₩67,075 | ₩67,021 | ₩67,061 | 0.00% | 51.5만 |
|---|
| 2026.02.05 | ₩67,021 | ₩67,034 | ₩66,908 | ₩67,021 | 0.00% | 58.9만 |
|---|
| 2026.02.04 | ₩66,981 | ₩66,981 | ₩66,841 | ₩66,914 | -0.10% | 89.9만 |
|---|
| 2026.02.03 | ₩67,008 | ₩67,021 | ₩66,861 | ₩66,941 | -0.10% | 52만 |
|---|
| 2026.02.02 | ₩67,061 | ₩67,061 | ₩66,914 | ₩66,954 | -0.16% | 64.4만 |
|---|
| 2026.01.30 | ₩66,981 | ₩67,034 | ₩66,814 | ₩67,021 | +0.06% | 87.7만 |
|---|
| 2026.01.29 | ₩66,928 | ₩67,075 | ₩66,687 | ₩66,941 | +0.02% | 62만 |
|---|
| 2026.01.28 | ₩66,954 | ₩66,954 | ₩66,837 | ₩66,914 | -0.06% | 63.5만 |
|---|
| 2026.01.27 | ₩66,968 | ₩66,968 | ₩66,874 | ₩66,914 | -0.08% | 63.4만 |
|---|
| 2026.01.26 | ₩66,861 | ₩66,928 | ₩66,861 | ₩66,914 | +0.08% | 67.1만 |
|---|
| 2026.01.23 | ₩66,928 | ₩66,928 | ₩66,807 | ₩66,834 | -0.14% | 52.2만 |
|---|
| 2026.01.22 | ₩66,834 | ₩66,901 | ₩66,727 | ₩66,847 | +0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩66,954 | ₩66,962 | ₩66,754 | ₩66,821 | -0.20% | 67.7만 |
|---|
| 2026.01.20 | ₩67,034 | ₩67,048 | ₩66,961 | ₩66,994 | -0.06% | 53.9만 |
|---|
| 2026.01.16 | ₩67,141 | ₩67,221 | ₩67,024 | ₩67,095 | -0.07% | 119만 |
|---|
| 2026.01.15 | ₩67,302 | ₩67,315 | ₩67,115 | ₩67,128 | -0.26% | 92.9만 |
|---|
| 2026.01.14 | ₩68,491 | ₩69,439 | ₩66,727 | ₩67,168 | -1.93% | 56.6만 |
|---|
| 2026.01.13 | ₩67,168 | ₩67,168 | ₩67,013 | ₩67,061 | -0.16% | 57.4만 |
|---|
| 2026.01.12 | ₩67,034 | ₩67,101 | ₩67,008 | ₩67,048 | +0.02% | 58.5만 |
|---|
| 2026.01.09 | ₩66,888 | ₩67,088 | ₩66,695 | ₩67,034 | +0.22% | 55.3만 |
|---|
| 2026.01.08 | ₩66,834 | ₩66,941 | ₩66,714 | ₩66,888 | +0.08% | 99만 |
|---|
| 2026.01.07 | ₩66,767 | ₩66,874 | ₩66,741 | ₩66,847 | +0.12% | 138.4만 |
|---|
| 2026.01.06 | ₩66,781 | ₩66,874 | ₩66,260 | ₩66,660 | -0.18% | 174.7만 |
|---|
| 2026.01.05 | ₩66,847 | ₩66,937 | ₩66,754 | ₩66,834 | -0.02% | 81.1만 |
|---|
| 2026.01.02 | ₩66,847 | ₩66,847 | ₩66,714 | ₩66,727 | -0.18% | 60.7만 |
|---|
| 2025.12.31 | ₩66,821 | ₩66,854 | ₩66,741 | ₩66,781 | -0.06% | 61.8만 |
|---|
| 2025.12.30 | ₩66,914 | ₩66,941 | ₩66,781 | ₩66,847 | -0.10% | 252.4만 |
|---|
| 2025.12.29 | ₩66,928 | ₩66,954 | ₩66,849 | ₩66,941 | +0.02% | 42.2만 |
|---|
| 2025.12.26 | ₩66,954 | ₩66,954 | ₩66,845 | ₩66,881 | -0.11% | 19만 |
|---|
| 2025.12.24 | ₩66,821 | ₩66,941 | ₩66,781 | ₩66,914 | +0.14% | 21.7만 |
|---|
| 2025.12.23 | ₩66,754 | ₩66,821 | ₩66,694 | ₩66,787 | +0.05% | 43.4만 |
|---|
| 2025.12.22 | ₩66,794 | ₩66,794 | ₩66,741 | ₩66,794 | 0.00% | 37만 |
|---|
| 2025.12.19 | ₩66,794 | ₩66,886 | ₩66,567 | ₩66,781 | -0.02% | 40.2만 |
|---|
| 2025.12.18 | ₩66,794 | ₩66,945 | ₩66,754 | ₩66,787 | -0.01% | 36.7만 |
|---|
| 2025.12.17 | ₩66,741 | ₩66,949 | ₩66,594 | ₩66,794 | +0.08% | 45.7만 |
|---|
| 2025.12.16 | ₩66,634 | ₩66,781 | ₩66,460 | ₩66,781 | +0.22% | 38.4만 |
|---|
| 2025.12.15 | ₩66,700 | ₩66,757 | ₩66,540 | ₩66,674 | -0.04% | 34.2만 |
|---|
| 2025.12.12 | ₩66,647 | ₩66,781 | ₩66,560 | ₩66,607 | -0.06% | 33.9만 |
|---|
| 2025.12.11 | ₩66,861 | ₩67,048 | ₩66,821 | ₩66,867 | +0.01% | 39.1만 |
|---|
| 2025.12.10 | ₩66,700 | ₩66,794 | ₩66,626 | ₩66,794 | +0.14% | 29.8만 |
|---|
| 2025.12.09 | ₩66,781 | ₩66,928 | ₩66,639 | ₩66,714 | -0.10% | 44.5만 |
|---|
| 2025.12.08 | ₩66,847 | ₩66,890 | ₩66,594 | ₩66,727 | -0.18% | 31.8만 |
|---|
| 2025.12.05 | ₩66,807 | ₩66,924 | ₩66,727 | ₩66,754 | -0.08% | 39.1만 |
|---|
| 2025.12.04 | ₩66,847 | ₩66,914 | ₩66,754 | ₩66,787 | -0.09% | 70.3만 |
|---|
| 2025.12.03 | ₩66,834 | ₩66,914 | ₩66,809 | ₩66,854 | +0.03% | 38.7만 |
|---|
| 2025.12.02 | ₩66,834 | ₩66,914 | ₩66,754 | ₩66,807 | -0.04% | 103.6만 |
|---|
| 2025.12.01 | ₩66,754 | ₩66,938 | ₩66,714 | ₩66,781 | +0.04% | 24.3만 |
|---|
| 2025.11.28 | ₩66,941 | ₩67,128 | ₩66,807 | ₩66,829 | -0.17% | 17.7만 |
|---|
| 2025.11.26 | ₩66,901 | ₩67,115 | ₩66,834 | ₩66,888 | -0.02% | 49.8만 |
|---|
| 2025.11.25 | ₩66,821 | ₩66,881 | ₩66,795 | ₩66,867 | +0.07% | 51.9만 |
|---|
| 2025.11.24 | ₩66,794 | ₩66,861 | ₩66,683 | ₩66,781 | -0.02% | 33만 |
|---|
| 2025.11.21 | ₩66,727 | ₩66,821 | ₩66,507 | ₩66,700 | -0.04% | 30.6만 |
|---|
| 2025.11.20 | ₩66,847 | ₩66,861 | ₩66,790 | ₩66,847 | 0.00% | 36.3만 |
|---|
| 2025.11.19 | ₩66,834 | ₩66,874 | ₩66,594 | ₩66,801 | -0.05% | 56.6만 |
|---|
| 2025.11.18 | ₩66,821 | ₩66,910 | ₩66,754 | ₩66,801 | -0.03% | 49.9만 |
|---|
| 2025.11.17 | ₩66,807 | ₩66,882 | ₩66,741 | ₩66,754 | -0.08% | 33.1만 |
|---|
| 2025.11.14 | ₩66,834 | ₩66,834 | ₩66,674 | ₩66,734 | -0.15% | 43.9만 |
|---|
| 2025.11.13 | ₩66,139 | ₩66,834 | ₩66,139 | ₩66,774 | +0.96% | 34.4만 |
|---|
| 2025.11.12 | ₩66,834 | ₩67,128 | ₩66,821 | ₩66,834 | 0.00% | 84.4만 |
|---|
| 2025.11.11 | ₩66,847 | ₩66,888 | ₩66,523 | ₩66,854 | +0.01% | 30.2만 |
|---|
| 2025.11.10 | ₩66,781 | ₩67,104 | ₩66,660 | ₩66,754 | -0.04% | 48.1만 |
|---|
| 2025.11.07 | ₩66,727 | ₩67,093 | ₩66,528 | ₩66,754 | +0.04% | 52.5만 |
|---|
| 2025.11.06 | ₩66,794 | ₩66,821 | ₩66,607 | ₩66,687 | -0.16% | 69.9만 |
|---|
| 2025.11.05 | ₩66,741 | ₩66,754 | ₩66,554 | ₩66,639 | -0.15% | 68.3만 |
|---|
| 2025.11.04 | ₩66,741 | ₩66,767 | ₩66,687 | ₩66,727 | -0.02% | 49.5만 |
|---|
| 2025.11.03 | ₩66,674 | ₩66,767 | ₩66,620 | ₩66,694 | +0.03% | 77만 |
|---|
| 2025.10.31 | ₩66,767 | ₩66,767 | ₩66,647 | ₩66,700 | -0.10% | 89.5만 |
|---|
| 2025.10.30 | ₩66,727 | ₩66,834 | ₩66,580 | ₩66,660 | -0.10% | 88.3만 |
|---|
| 2025.10.29 | ₩66,901 | ₩66,954 | ₩66,634 | ₩66,781 | -0.18% | 47.3만 |
|---|
| 2025.10.28 | ₩66,861 | ₩66,901 | ₩66,727 | ₩66,834 | -0.04% | 41.7만 |
|---|
| 2025.10.27 | ₩66,821 | ₩66,861 | ₩66,660 | ₩66,854 | +0.05% | 43.5만 |
|---|
| 2025.10.24 | ₩66,821 | ₩66,846 | ₩66,727 | ₩66,774 | -0.07% | 42.6만 |
|---|
| 2025.10.23 | ₩66,847 | ₩66,847 | ₩66,714 | ₩66,747 | -0.15% | 82.9만 |
|---|
| 2025.10.22 | ₩66,754 | ₩66,847 | ₩66,725 | ₩66,847 | +0.14% | 43.7만 |
|---|
| 2025.10.21 | ₩66,847 | ₩66,847 | ₩66,727 | ₩66,727 | -0.18% | 54.1만 |
|---|
| 2025.10.20 | ₩67,061 | ₩67,061 | ₩66,949 | ₩66,988 | -0.11% | 26.8만 |
|---|
| 2025.10.17 | ₩66,954 | ₩67,008 | ₩66,894 | ₩67,008 | +0.08% | 59.6만 |
|---|
| 2025.10.16 | ₩66,821 | ₩67,014 | ₩66,810 | ₩66,954 | +0.20% | 76.4만 |
|---|
| 2025.10.15 | ₩66,874 | ₩67,083 | ₩66,807 | ₩66,874 | 0.00% | 63.8만 |
|---|
| 2025.10.14 | ₩66,834 | ₩66,861 | ₩66,700 | ₩66,841 | +0.01% | 59.5만 |
|---|
| 2025.10.13 | ₩66,781 | ₩66,807 | ₩66,700 | ₩66,807 | +0.04% | 25.8만 |
|---|
| 2025.10.10 | ₩66,754 | ₩66,767 | ₩66,650 | ₩66,747 | -0.01% | 42.4만 |
|---|