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 | ₩65,129 | ₩65,210 | ₩65,050 | ₩65,196 | +0.10% | 65.3만 |
| 2026.10.08 | ₩63,756 | ₩65,652 | ₩63,756 | ₩65,156 | +2.20% | 123.4만 |
| 2026.10.07 | ₩64,861 | ₩65,011 | ₩64,808 | ₩64,942 | +0.12% | 135.6만 |
| 2026.10.06 | ₩64,928 | ₩65,049 | ₩64,837 | ₩64,985 | +0.09% | 62.7만 |
| 2026.10.05 | ₩65,089 | ₩65,089 | ₩64,754 | ₩64,908 | -0.28% | 39.6만 |
| 2026.10.02 | ₩65,102 | ₩65,156 | ₩64,875 | ₩64,942 | -0.25% | 87.8만 |
| 2026.10.01 | ₩64,875 | ₩65,062 | ₩64,152 | ₩64,995 | +0.19% | 120.5만 |
| 2026.09.30 | ₩65,062 | ₩65,160 | ₩64,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,902 |
| -0.25% |
| 124.6만 |
| 2026.09.29 | ₩65,022 | ₩65,041 | ₩64,868 | ₩64,995 | -0.04% | 169.7만 |
|---|
| 2026.09.28 | ₩64,888 | ₩65,131 | ₩64,888 | ₩65,062 | +0.27% | 63.9만 |
|---|
| 2026.09.25 | ₩65,116 | ₩65,189 | ₩64,902 | ₩65,169 | +0.08% | 75.4만 |
|---|
| 2026.09.24 | ₩65,343 | ₩65,404 | ₩65,069 | ₩65,089 | -0.39% | 52.8만 |
|---|
| 2026.09.23 | ₩65,799 | ₩65,839 | ₩65,455 | ₩65,558 | -0.37% | 112.8만 |
|---|
| 2026.09.22 | ₩65,852 | ₩65,893 | ₩65,397 | ₩65,843 | -0.01% | 57.9만 |
|---|
| 2026.09.21 | ₩65,785 | ₩65,946 | ₩65,772 | ₩65,826 | +0.06% | 45만 |
|---|
| 2026.09.18 | ₩65,852 | ₩65,866 | ₩65,745 | ₩65,792 | -0.09% | 38.4만 |
|---|
| 2026.09.17 | ₩65,852 | ₩65,919 | ₩65,694 | ₩65,893 | +0.06% | 43.3만 |
|---|
| 2026.09.16 | ₩65,839 | ₩65,956 | ₩65,712 | ₩65,759 | -0.12% | 60.2만 |
|---|
| 2026.09.15 | ₩65,785 | ₩65,840 | ₩65,745 | ₩65,818 | +0.05% | 97.9만 |
|---|
| 2026.09.14 | ₩65,785 | ₩65,879 | ₩65,638 | ₩65,799 | +0.02% | 57.8만 |
|---|
| 2026.09.11 | ₩65,986 | ₩65,986 | ₩65,816 | ₩65,839 | -0.22% | 34.8만 |
|---|
| 2026.09.10 | ₩66,000 | ₩66,093 | ₩65,919 | ₩65,933 | -0.10% | 37.6만 |
|---|
| 2026.09.09 | ₩66,214 | ₩66,308 | ₩66,160 | ₩66,201 | -0.02% | 115.2만 |
|---|
| 2026.09.08 | ₩66,281 | ₩66,294 | ₩66,201 | ₩66,268 | -0.02% | 44.4만 |
|---|
| 2026.09.04 | ₩66,321 | ₩66,321 | ₩66,162 | ₩66,281 | -0.06% | 49.2만 |
|---|
| 2026.09.03 | ₩66,281 | ₩66,335 | ₩66,221 | ₩66,227 | -0.08% | 32.1만 |
|---|
| 2026.09.02 | ₩66,174 | ₩66,227 | ₩66,114 | ₩66,160 | -0.02% | 39.2만 |
|---|
| 2026.09.01 | ₩66,241 | ₩66,308 | ₩66,152 | ₩66,201 | -0.06% | 47.4만 |
|---|
| 2026.08.31 | ₩66,335 | ₩66,335 | ₩66,147 | ₩66,261 | -0.11% | 40.7만 |
|---|
| 2026.08.28 | ₩66,455 | ₩66,482 | ₩66,284 | ₩66,348 | -0.16% | 44.5만 |
|---|
| 2026.08.27 | ₩66,442 | ₩66,472 | ₩66,067 | ₩66,395 | -0.07% | 58.2만 |
|---|
| 2026.08.26 | ₩66,468 | ₩66,468 | ₩66,388 | ₩66,428 | -0.06% | 33.6만 |
|---|
| 2026.08.25 | ₩66,388 | ₩66,509 | ₩66,281 | ₩66,428 | +0.06% | 34.5만 |
|---|
| 2026.08.24 | ₩66,321 | ₩66,388 | ₩66,281 | ₩66,348 | +0.04% | 36.5만 |
|---|
| 2026.08.21 | ₩66,375 | ₩66,375 | ₩66,254 | ₩66,335 | -0.06% | 40.4만 |
|---|
| 2026.08.20 | ₩66,589 | ₩66,616 | ₩66,468 | ₩66,576 | -0.02% | 38.1만 |
|---|
| 2026.08.19 | ₩66,616 | ₩66,724 | ₩66,482 | ₩66,629 | +0.02% | 53.7만 |
|---|
| 2026.08.18 | ₩66,549 | ₩66,556 | ₩66,462 | ₩66,549 | 0.00% | 41.4만 |
|---|
| 2026.08.17 | ₩66,562 | ₩66,593 | ₩66,361 | ₩66,533 | -0.04% | 29.6만 |
|---|
| 2026.08.14 | ₩66,616 | ₩66,649 | ₩66,348 | ₩66,542 | -0.11% | 29.5만 |
|---|
| 2026.08.13 | ₩66,576 | ₩66,656 | ₩66,546 | ₩66,589 | +0.02% | 49.2만 |
|---|
| 2026.08.12 | ₩66,576 | ₩66,750 | ₩66,455 | ₩66,483 | -0.14% | 32.2만 |
|---|
| 2026.08.11 | ₩66,442 | ₩67,906 | ₩66,281 | ₩66,455 | +0.02% | 44.7만 |
|---|
| 2026.08.10 | ₩66,509 | ₩66,629 | ₩66,393 | ₩66,422 | -0.13% | 40.8만 |
|---|
| 2026.08.07 | ₩66,495 | ₩69,509 | ₩66,361 | ₩66,475 | -0.03% | 25.1만 |
|---|
| 2026.08.06 | ₩66,455 | ₩66,601 | ₩66,388 | ₩66,415 | -0.06% | 33.6만 |
|---|
| 2026.08.05 | ₩66,549 | ₩67,178 | ₩66,415 | ₩66,576 | +0.04% | 42.8만 |
|---|
| 2026.08.04 | ₩66,415 | ₩66,442 | ₩66,241 | ₩66,402 | -0.02% | 69.8만 |
|---|
| 2026.08.03 | ₩66,321 | ₩66,375 | ₩66,027 | ₩66,321 | 0.00% | 57.2만 |
|---|
| 2026.07.31 | ₩66,361 | ₩66,383 | ₩66,214 | ₩66,281 | -0.12% | 39.3만 |
|---|
| 2026.07.30 | ₩66,335 | ₩66,388 | ₩66,214 | ₩66,335 | 0.00% | 43.8만 |
|---|
| 2026.07.29 | ₩66,268 | ₩66,357 | ₩66,147 | ₩66,277 | +0.01% | 50.7만 |
|---|
| 2026.07.28 | ₩66,294 | ₩66,335 | ₩66,241 | ₩66,241 | -0.08% | 43.5만 |
|---|
| 2026.07.27 | ₩66,227 | ₩66,241 | ₩66,080 | ₩66,226 | -0.00% | 34.1만 |
|---|
| 2026.07.24 | ₩66,147 | ₩66,174 | ₩66,100 | ₩66,154 | +0.01% | 60.8만 |
|---|
| 2026.07.23 | ₩66,160 | ₩66,388 | ₩66,045 | ₩66,107 | -0.08% | 43.2만 |
|---|
| 2026.07.22 | ₩66,415 | ₩66,415 | ₩66,187 | ₩66,230 | -0.28% | 41.6만 |
|---|
| 2026.07.21 | ₩66,415 | ₩66,629 | ₩66,201 | ₩66,335 | -0.12% | 40.3만 |
|---|
| 2026.07.20 | ₩66,710 | ₩66,736 | ₩66,592 | ₩66,656 | -0.08% | 39.9만 |
|---|
| 2026.07.17 | ₩66,736 | ₩66,857 | ₩66,355 | ₩66,675 | -0.09% | 39.5만 |
|---|
| 2026.07.16 | ₩66,669 | ₩66,703 | ₩66,495 | ₩66,683 | +0.02% | 40.9만 |
|---|
| 2026.07.15 | ₩66,710 | ₩66,789 | ₩66,550 | ₩66,696 | -0.02% | 51.6만 |
|---|
| 2026.07.14 | ₩66,522 | ₩66,629 | ₩66,468 | ₩66,569 | +0.07% | 84.6만 |
|---|
| 2026.07.13 | ₩66,549 | ₩66,797 | ₩66,455 | ₩66,472 | -0.11% | 52만 |
|---|
| 2026.07.10 | ₩66,616 | ₩66,636 | ₩66,495 | ₩66,549 | -0.10% | 37.3만 |
|---|
| 2026.07.09 | ₩66,495 | ₩66,562 | ₩66,415 | ₩66,515 | +0.03% | 33.9만 |
|---|
| 2026.07.08 | ₩66,415 | ₩66,442 | ₩66,261 | ₩66,435 | +0.03% | 94.7만 |
|---|
| 2026.07.07 | ₩66,669 | ₩66,755 | ₩66,402 | ₩66,415 | -0.38% | 141.5만 |
|---|
| 2026.07.06 | ₩66,602 | ₩66,750 | ₩66,509 | ₩66,750 | +0.22% | 63.3만 |
|---|
| 2026.07.02 | ₩66,602 | ₩66,777 | ₩66,562 | ₩66,609 | +0.01% | 49.8만 |
|---|
| 2026.07.01 | ₩66,522 | ₩66,589 | ₩66,495 | ₩66,535 | +0.02% | 77.5만 |
|---|
| 2026.06.30 | ₩66,750 | ₩66,750 | ₩66,643 | ₩66,669 | -0.12% | 80.9만 |
|---|
| 2026.06.29 | ₩66,763 | ₩66,770 | ₩66,643 | ₩66,703 | -0.09% | 120.9만 |
|---|
| 2026.06.26 | ₩66,696 | ₩66,777 | ₩66,576 | ₩66,716 | +0.03% | 39.1만 |
|---|
| 2026.06.25 | ₩66,750 | ₩66,857 | ₩66,643 | ₩66,696 | -0.08% | 36만 |
|---|
| 2026.06.24 | ₩66,803 | ₩66,910 | ₩66,803 | ₩66,877 | +0.11% | 44.6만 |
|---|
| 2026.06.23 | ₩66,750 | ₩66,830 | ₩66,723 | ₩66,770 | +0.03% | 39.1만 |
|---|
| 2026.06.22 | ₩66,763 | ₩66,790 | ₩66,631 | ₩66,750 | -0.02% | 44.4만 |
|---|
| 2026.06.18 | ₩66,736 | ₩66,843 | ₩66,676 | ₩66,763 | +0.04% | 40.4만 |
|---|
| 2026.06.17 | ₩66,910 | ₩66,910 | ₩66,716 | ₩66,730 | -0.27% | 51.3만 |
|---|
| 2026.06.16 | ₩66,857 | ₩67,058 | ₩66,803 | ₩66,884 | +0.04% | 67.6만 |
|---|
| 2026.06.15 | ₩66,830 | ₩66,908 | ₩66,495 | ₩66,817 | -0.02% | 36.4만 |
|---|
| 2026.06.12 | ₩66,790 | ₩66,790 | ₩66,522 | ₩66,750 | -0.06% | 34.7만 |
|---|
| 2026.06.11 | ₩66,656 | ₩66,777 | ₩66,509 | ₩66,736 | +0.12% | 57.2만 |
|---|
| 2026.06.10 | ₩66,683 | ₩66,710 | ₩66,509 | ₩66,629 | -0.08% | 47만 |
|---|
| 2026.06.09 | ₩66,643 | ₩66,884 | ₩66,522 | ₩66,616 | -0.04% | 38.5만 |
|---|
| 2026.06.08 | ₩66,589 | ₩66,969 | ₩66,522 | ₩66,556 | -0.05% | 37.8만 |
|---|
| 2026.06.05 | ₩66,629 | ₩66,763 | ₩66,522 | ₩66,562 | -0.10% | 50.3만 |
|---|
| 2026.06.04 | ₩66,723 | ₩66,736 | ₩66,549 | ₩66,676 | -0.07% | 41.6만 |
|---|
| 2026.06.03 | ₩66,683 | ₩66,683 | ₩66,602 | ₩66,636 | -0.07% | 34.4만 |
|---|
| 2026.06.02 | ₩66,723 | ₩66,790 | ₩66,645 | ₩66,703 | -0.03% | 46.2만 |
|---|
| 2026.06.01 | ₩66,710 | ₩66,710 | ₩66,609 | ₩66,710 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩66,763 | ₩66,777 | ₩66,515 | ₩66,736 | -0.04% | 49.6만 |
|---|
| 2026.05.28 | ₩66,656 | ₩66,696 | ₩66,361 | ₩66,696 | +0.06% | 46.7만 |
|---|
| 2026.05.27 | ₩66,643 | ₩66,656 | ₩66,535 | ₩66,602 | -0.06% | 39.5만 |
|---|
| 2026.05.26 | ₩66,576 | ₩66,710 | ₩66,542 | ₩66,696 | +0.18% | 42.2만 |
|---|
| 2026.05.22 | ₩66,535 | ₩66,576 | ₩66,348 | ₩66,502 | -0.05% | 42.5만 |
|---|
| 2026.05.21 | ₩66,361 | ₩66,468 | ₩66,281 | ₩66,455 | +0.14% | 48.6만 |
|---|
| 2026.05.20 | ₩66,482 | ₩66,723 | ₩66,415 | ₩66,589 | +0.16% | 59.4만 |
|---|
| 2026.05.19 | ₩66,428 | ₩66,612 | ₩66,395 | ₩66,462 | +0.05% | 62.2만 |
|---|
| 2026.05.18 | ₩66,629 | ₩66,706 | ₩66,495 | ₩66,581 | -0.07% | 50만 |
|---|
| 2026.05.15 | ₩66,683 | ₩66,696 | ₩66,535 | ₩66,629 | -0.08% | 42.9만 |
|---|
| 2026.05.14 | ₩66,897 | ₩66,924 | ₩66,797 | ₩66,823 | -0.11% | 46만 |
|---|
| 2026.05.13 | ₩64,111 | ₩67,446 | ₩64,111 | ₩66,817 | +4.22% | 43.7만 |
|---|
| 2026.05.12 | ₩66,977 | ₩66,977 | ₩66,810 | ₩66,823 | -0.23% | 47.5만 |
|---|
| 2026.05.11 | ₩67,018 | ₩67,018 | ₩66,924 | ₩66,937 | -0.12% | 48만 |
|---|
| 2026.05.08 | ₩66,991 | ₩67,018 | ₩66,860 | ₩66,964 | -0.04% | 41.5만 |
|---|
| 2026.05.07 | ₩67,058 | ₩67,072 | ₩66,857 | ₩66,924 | -0.20% | 37.4만 |
|---|
| 2026.05.06 | ₩66,910 | ₩66,968 | ₩66,806 | ₩66,951 | +0.06% | 40.7만 |
|---|
| 2026.05.05 | ₩66,777 | ₩66,822 | ₩66,750 | ₩66,763 | -0.02% | 83.9만 |
|---|
| 2026.05.04 | ₩66,843 | ₩66,884 | ₩66,683 | ₩66,790 | -0.08% | 60.5만 |
|---|
| 2026.05.01 | ₩66,884 | ₩66,921 | ₩66,803 | ₩66,803 | -0.12% | 44.2만 |
|---|
| 2026.04.30 | ₩66,830 | ₩66,857 | ₩66,756 | ₩66,763 | -0.10% | 47.1만 |
|---|
| 2026.04.29 | ₩66,924 | ₩67,098 | ₩66,736 | ₩66,790 | -0.20% | 35.6만 |
|---|
| 2026.04.28 | ₩66,937 | ₩66,937 | ₩66,860 | ₩66,908 | -0.04% | 32.8만 |
|---|
| 2026.04.27 | ₩66,937 | ₩67,042 | ₩66,910 | ₩66,944 | +0.01% | 63.2만 |
|---|
| 2026.04.24 | ₩66,897 | ₩66,924 | ₩66,763 | ₩66,917 | +0.03% | 37.3만 |
|---|
| 2026.04.23 | ₩66,924 | ₩67,901 | ₩66,803 | ₩66,870 | -0.08% | 80.4만 |
|---|
| 2026.04.22 | ₩66,964 | ₩66,964 | ₩66,884 | ₩66,924 | -0.06% | 37.9만 |
|---|
| 2026.04.21 | ₩66,991 | ₩67,138 | ₩66,897 | ₩66,924 | -0.10% | 46.9만 |
|---|
| 2026.04.20 | ₩67,232 | ₩67,259 | ₩67,091 | ₩67,244 | +0.02% | 37.5만 |
|---|
| 2026.04.17 | ₩67,165 | ₩67,244 | ₩67,113 | ₩67,205 | +0.06% | 35.6만 |
|---|
| 2026.04.16 | ₩67,125 | ₩67,205 | ₩66,995 | ₩67,066 | -0.09% | 49.9만 |
|---|
| 2026.04.15 | ₩67,406 | ₩67,406 | ₩66,793 | ₩67,111 | -0.44% | 85.3만 |
|---|
| 2026.04.14 | ₩67,018 | ₩67,125 | ₩66,977 | ₩67,098 | +0.12% | 47.9만 |
|---|
| 2026.04.13 | ₩66,910 | ₩67,138 | ₩66,843 | ₩67,058 | +0.22% | 47.2만 |
|---|
| 2026.04.10 | ₩67,031 | ₩67,178 | ₩66,910 | ₩66,951 | -0.12% | 30.5만 |
|---|
| 2026.04.09 | ₩66,951 | ₩68,303 | ₩66,857 | ₩66,937 | -0.02% | 54.8만 |
|---|
| 2026.04.08 | ₩67,031 | ₩67,379 | ₩66,692 | ₩66,937 | -0.14% | 64.2만 |
|---|
| 2026.04.07 | ₩66,763 | ₩66,817 | ₩66,656 | ₩66,777 | +0.02% | 97.2만 |
|---|
| 2026.04.06 | ₩66,777 | ₩66,857 | ₩66,750 | ₩66,790 | +0.02% | 49.2만 |
|---|
| 2026.04.02 | ₩66,750 | ₩67,580 | ₩66,375 | ₩66,810 | +0.09% | 52.7만 |
|---|
| 2026.04.01 | ₩66,656 | ₩66,964 | ₩66,147 | ₩66,736 | +0.12% | 73.7만 |
|---|
| 2026.03.31 | ₩66,710 | ₩66,723 | ₩66,602 | ₩66,710 | 0.00% | 79.5만 |
|---|
| 2026.03.30 | ₩66,509 | ₩66,616 | ₩66,468 | ₩66,562 | +0.08% | 91.4만 |
|---|
| 2026.03.27 | ₩66,321 | ₩66,408 | ₩66,281 | ₩66,361 | +0.06% | 52.2만 |
|---|
| 2026.03.26 | ₩66,509 | ₩66,643 | ₩66,368 | ₩66,388 | -0.18% | 78.8만 |
|---|
| 2026.03.25 | ₩66,884 | ₩67,480 | ₩66,763 | ₩66,910 | +0.04% | 54.7만 |
|---|
| 2026.03.24 | ₩66,736 | ₩66,909 | ₩66,656 | ₩66,777 | +0.06% | 61.8만 |
|---|
| 2026.03.23 | ₩66,777 | ₩66,937 | ₩66,736 | ₩66,857 | +0.12% | 52만 |
|---|
| 2026.03.20 | ₩66,951 | ₩67,091 | ₩66,696 | ₩66,803 | -0.22% | 66.4만 |
|---|
| 2026.03.19 | ₩66,924 | ₩67,085 | ₩66,924 | ₩67,044 | +0.18% | 57.7만 |
|---|
| 2026.03.18 | ₩67,178 | ₩67,205 | ₩67,058 | ₩67,064 | -0.17% | 56.6만 |
|---|
| 2026.03.17 | ₩67,218 | ₩67,218 | ₩66,997 | ₩67,178 | -0.06% | 79.3만 |
|---|
| 2026.03.16 | ₩67,165 | ₩67,165 | ₩67,018 | ₩67,105 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩67,031 | ₩67,071 | ₩66,924 | ₩66,964 | -0.10% | 39.6만 |
|---|
| 2026.03.12 | ₩67,151 | ₩67,151 | ₩66,964 | ₩67,031 | -0.18% | 46.5만 |
|---|
| 2026.03.11 | ₩67,299 | ₩67,299 | ₩67,111 | ₩67,131 | -0.25% | 68.9만 |
|---|
| 2026.03.10 | ₩67,312 | ₩67,401 | ₩67,119 | ₩67,285 | -0.04% | 44.7만 |
|---|
| 2026.03.09 | ₩67,232 | ₩67,352 | ₩67,143 | ₩67,326 | +0.14% | 36.4만 |
|---|
| 2026.03.06 | ₩67,232 | ₩67,272 | ₩67,085 | ₩67,205 | -0.04% | 45.9만 |
|---|
| 2026.03.05 | ₩67,232 | ₩67,311 | ₩67,098 | ₩67,245 | +0.02% | 72.1만 |
|---|
| 2026.03.04 | ₩67,366 | ₩67,647 | ₩67,312 | ₩67,326 | -0.06% | 44.9만 |
|---|
| 2026.03.03 | ₩67,366 | ₩67,366 | ₩67,276 | ₩67,352 | -0.02% | 53.5만 |
|---|
| 2026.03.02 | ₩67,500 | ₩67,600 | ₩67,379 | ₩67,419 | -0.12% | 43.4만 |
|---|
| 2026.02.27 | ₩67,567 | ₩67,593 | ₩67,480 | ₩67,553 | -0.02% | 59.7만 |
|---|
| 2026.02.26 | ₩67,513 | ₩67,754 | ₩67,138 | ₩67,446 | -0.10% | 65.2만 |
|---|
| 2026.02.25 | ₩67,433 | ₩67,500 | ₩67,316 | ₩67,406 | -0.04% | 41.9만 |
|---|
| 2026.02.24 | ₩67,446 | ₩67,486 | ₩67,363 | ₩67,406 | -0.06% | 33.7만 |
|---|
| 2026.02.23 | ₩67,339 | ₩67,468 | ₩67,318 | ₩67,366 | +0.04% | 37.7만 |
|---|
| 2026.02.20 | ₩67,352 | ₩67,498 | ₩67,178 | ₩67,326 | -0.04% | 37.4만 |
|---|
| 2026.02.19 | ₩67,473 | ₩67,559 | ₩67,460 | ₩67,513 | +0.06% | 43.7만 |
|---|
| 2026.02.18 | ₩67,580 | ₩67,580 | ₩67,500 | ₩67,513 | -0.10% | 49만 |
|---|
| 2026.02.17 | ₩67,607 | ₩67,607 | ₩67,516 | ₩67,526 | -0.12% | 42.8만 |
|---|
| 2026.02.13 | ₩67,540 | ₩67,584 | ₩67,426 | ₩67,540 | 0.00% | 33.8만 |
|---|
| 2026.02.12 | ₩67,393 | ₩67,460 | ₩67,310 | ₩67,433 | +0.06% | 66.4만 |
|---|
| 2026.02.11 | ₩67,433 | ₩67,433 | ₩67,205 | ₩67,326 | -0.16% | 66.9만 |
|---|
| 2026.02.10 | ₩67,406 | ₩67,433 | ₩67,306 | ₩67,339 | -0.10% | 45.6만 |
|---|
| 2026.02.09 | ₩67,232 | ₩67,272 | ₩67,098 | ₩67,272 | +0.06% | 33.5만 |
|---|
| 2026.02.06 | ₩67,232 | ₩67,245 | ₩67,192 | ₩67,232 | 0.00% | 51.5만 |
|---|
| 2026.02.05 | ₩67,192 | ₩67,205 | ₩67,078 | ₩67,192 | 0.00% | 58.9만 |
|---|
| 2026.02.04 | ₩67,151 | ₩67,151 | ₩67,011 | ₩67,085 | -0.10% | 89.9만 |
|---|
| 2026.02.03 | ₩67,178 | ₩67,192 | ₩67,031 | ₩67,111 | -0.10% | 52만 |
|---|
| 2026.02.02 | ₩67,232 | ₩67,232 | ₩67,085 | ₩67,125 | -0.16% | 64.4만 |
|---|
| 2026.01.30 | ₩67,151 | ₩67,205 | ₩66,984 | ₩67,192 | +0.06% | 87.7만 |
|---|
| 2026.01.29 | ₩67,098 | ₩67,245 | ₩66,857 | ₩67,111 | +0.02% | 62만 |
|---|
| 2026.01.28 | ₩67,125 | ₩67,125 | ₩67,007 | ₩67,085 | -0.06% | 63.5만 |
|---|
| 2026.01.27 | ₩67,138 | ₩67,138 | ₩67,044 | ₩67,085 | -0.08% | 63.4만 |
|---|
| 2026.01.26 | ₩67,031 | ₩67,098 | ₩67,031 | ₩67,085 | +0.08% | 67.1만 |
|---|
| 2026.01.23 | ₩67,098 | ₩67,098 | ₩66,977 | ₩67,004 | -0.14% | 52.2만 |
|---|
| 2026.01.22 | ₩67,004 | ₩67,071 | ₩66,897 | ₩67,018 | +0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩67,125 | ₩67,133 | ₩66,924 | ₩66,991 | -0.20% | 67.7만 |
|---|
| 2026.01.20 | ₩67,205 | ₩67,218 | ₩67,131 | ₩67,165 | -0.06% | 53.9만 |
|---|
| 2026.01.16 | ₩67,312 | ₩67,393 | ₩67,194 | ₩67,265 | -0.07% | 119만 |
|---|
| 2026.01.15 | ₩67,473 | ₩67,486 | ₩67,285 | ₩67,299 | -0.26% | 92.9만 |
|---|
| 2026.01.14 | ₩68,665 | ₩69,616 | ₩66,897 | ₩67,339 | -1.93% | 56.6만 |
|---|
| 2026.01.13 | ₩67,339 | ₩67,339 | ₩67,184 | ₩67,232 | -0.16% | 57.4만 |
|---|
| 2026.01.12 | ₩67,205 | ₩67,272 | ₩67,178 | ₩67,218 | +0.02% | 58.5만 |
|---|
| 2026.01.09 | ₩67,058 | ₩67,259 | ₩66,865 | ₩67,205 | +0.22% | 55.3만 |
|---|
| 2026.01.08 | ₩67,004 | ₩67,111 | ₩66,884 | ₩67,058 | +0.08% | 99만 |
|---|
| 2026.01.07 | ₩66,937 | ₩67,044 | ₩66,910 | ₩67,018 | +0.12% | 138.4만 |
|---|
| 2026.01.06 | ₩66,951 | ₩67,044 | ₩66,428 | ₩66,830 | -0.18% | 174.7만 |
|---|
| 2026.01.05 | ₩67,018 | ₩67,107 | ₩66,924 | ₩67,004 | -0.02% | 81.1만 |
|---|
| 2026.01.02 | ₩67,018 | ₩67,018 | ₩66,884 | ₩66,897 | -0.18% | 60.7만 |
|---|
| 2025.12.31 | ₩66,991 | ₩67,024 | ₩66,910 | ₩66,951 | -0.06% | 61.8만 |
|---|
| 2025.12.30 | ₩67,085 | ₩67,111 | ₩66,951 | ₩67,018 | -0.10% | 252.4만 |
|---|
| 2025.12.29 | ₩67,098 | ₩67,125 | ₩67,019 | ₩67,111 | +0.02% | 42.2만 |
|---|
| 2025.12.26 | ₩67,125 | ₩67,125 | ₩67,015 | ₩67,051 | -0.11% | 19만 |
|---|
| 2025.12.24 | ₩66,991 | ₩67,111 | ₩66,951 | ₩67,085 | +0.14% | 21.7만 |
|---|
| 2025.12.23 | ₩66,924 | ₩66,991 | ₩66,864 | ₩66,957 | +0.05% | 43.4만 |
|---|
| 2025.12.22 | ₩66,964 | ₩66,964 | ₩66,910 | ₩66,964 | 0.00% | 37만 |
|---|
| 2025.12.19 | ₩66,964 | ₩67,056 | ₩66,736 | ₩66,951 | -0.02% | 40.2만 |
|---|
| 2025.12.18 | ₩66,964 | ₩67,115 | ₩66,924 | ₩66,957 | -0.01% | 36.7만 |
|---|
| 2025.12.17 | ₩66,910 | ₩67,119 | ₩66,763 | ₩66,964 | +0.08% | 45.7만 |
|---|
| 2025.12.16 | ₩66,803 | ₩66,951 | ₩66,629 | ₩66,951 | +0.22% | 38.4만 |
|---|
| 2025.12.15 | ₩66,870 | ₩66,927 | ₩66,710 | ₩66,843 | -0.04% | 34.2만 |
|---|
| 2025.12.12 | ₩66,817 | ₩66,951 | ₩66,730 | ₩66,777 | -0.06% | 33.9만 |
|---|
| 2025.12.11 | ₩67,031 | ₩67,218 | ₩66,991 | ₩67,038 | +0.01% | 39.1만 |
|---|
| 2025.12.10 | ₩66,870 | ₩66,964 | ₩66,795 | ₩66,964 | +0.14% | 29.8만 |
|---|
| 2025.12.09 | ₩66,951 | ₩67,098 | ₩66,809 | ₩66,884 | -0.10% | 44.5만 |
|---|
| 2025.12.08 | ₩67,018 | ₩67,060 | ₩66,763 | ₩66,897 | -0.18% | 31.8만 |
|---|
| 2025.12.05 | ₩66,977 | ₩67,094 | ₩66,897 | ₩66,924 | -0.08% | 39.1만 |
|---|
| 2025.12.04 | ₩67,018 | ₩67,085 | ₩66,924 | ₩66,957 | -0.09% | 70.3만 |
|---|
| 2025.12.03 | ₩67,004 | ₩67,085 | ₩66,979 | ₩67,024 | +0.03% | 38.7만 |
|---|
| 2025.12.02 | ₩67,004 | ₩67,085 | ₩66,924 | ₩66,977 | -0.04% | 103.6만 |
|---|
| 2025.12.01 | ₩66,924 | ₩67,109 | ₩66,884 | ₩66,951 | +0.04% | 24.3만 |
|---|
| 2025.11.28 | ₩67,111 | ₩67,299 | ₩66,977 | ₩66,999 | -0.17% | 17.7만 |
|---|
| 2025.11.26 | ₩67,071 | ₩67,285 | ₩67,004 | ₩67,058 | -0.02% | 49.8만 |
|---|
| 2025.11.25 | ₩66,991 | ₩67,051 | ₩66,965 | ₩67,038 | +0.07% | 51.9만 |
|---|
| 2025.11.24 | ₩66,964 | ₩67,031 | ₩66,853 | ₩66,951 | -0.02% | 33만 |
|---|
| 2025.11.21 | ₩66,897 | ₩66,991 | ₩66,676 | ₩66,870 | -0.04% | 30.6만 |
|---|
| 2025.11.20 | ₩67,018 | ₩67,031 | ₩66,960 | ₩67,018 | 0.00% | 36.3만 |
|---|
| 2025.11.19 | ₩67,004 | ₩67,044 | ₩66,763 | ₩66,971 | -0.05% | 56.6만 |
|---|
| 2025.11.18 | ₩66,991 | ₩67,081 | ₩66,924 | ₩66,971 | -0.03% | 49.9만 |
|---|
| 2025.11.17 | ₩66,977 | ₩67,052 | ₩66,910 | ₩66,924 | -0.08% | 33.1만 |
|---|
| 2025.11.14 | ₩67,004 | ₩67,004 | ₩66,843 | ₩66,904 | -0.15% | 43.9만 |
|---|
| 2025.11.13 | ₩66,308 | ₩67,004 | ₩66,308 | ₩66,944 | +0.96% | 34.4만 |
|---|
| 2025.11.12 | ₩67,004 | ₩67,299 | ₩66,991 | ₩67,004 | 0.00% | 84.4만 |
|---|
| 2025.11.11 | ₩67,018 | ₩67,058 | ₩66,692 | ₩67,024 | +0.01% | 30.2만 |
|---|
| 2025.11.10 | ₩66,951 | ₩67,275 | ₩66,830 | ₩66,924 | -0.04% | 48.1만 |
|---|
| 2025.11.07 | ₩66,897 | ₩67,264 | ₩66,697 | ₩66,924 | +0.04% | 52.5만 |
|---|
| 2025.11.06 | ₩66,964 | ₩66,991 | ₩66,777 | ₩66,857 | -0.16% | 69.9만 |
|---|
| 2025.11.05 | ₩66,910 | ₩66,924 | ₩66,723 | ₩66,809 | -0.15% | 68.3만 |
|---|
| 2025.11.04 | ₩66,910 | ₩66,937 | ₩66,857 | ₩66,897 | -0.02% | 49.5만 |
|---|
| 2025.11.03 | ₩66,843 | ₩66,937 | ₩66,790 | ₩66,864 | +0.03% | 77만 |
|---|
| 2025.10.31 | ₩66,937 | ₩66,937 | ₩66,817 | ₩66,870 | -0.10% | 89.5만 |
|---|
| 2025.10.30 | ₩66,897 | ₩67,004 | ₩66,750 | ₩66,830 | -0.10% | 88.3만 |
|---|
| 2025.10.29 | ₩67,071 | ₩67,125 | ₩66,803 | ₩66,951 | -0.18% | 47.3만 |
|---|
| 2025.10.28 | ₩67,031 | ₩67,071 | ₩66,897 | ₩67,004 | -0.04% | 41.7만 |
|---|
| 2025.10.27 | ₩66,991 | ₩67,031 | ₩66,830 | ₩67,024 | +0.05% | 43.5만 |
|---|
| 2025.10.24 | ₩66,991 | ₩67,016 | ₩66,897 | ₩66,944 | -0.07% | 42.6만 |
|---|
| 2025.10.23 | ₩67,018 | ₩67,018 | ₩66,884 | ₩66,917 | -0.15% | 82.9만 |
|---|
| 2025.10.22 | ₩66,924 | ₩67,018 | ₩66,894 | ₩67,018 | +0.14% | 43.7만 |
|---|
| 2025.10.21 | ₩67,018 | ₩67,018 | ₩66,897 | ₩66,897 | -0.18% | 54.1만 |
|---|
| 2025.10.20 | ₩67,232 | ₩67,232 | ₩67,119 | ₩67,158 | -0.11% | 26.8만 |
|---|
| 2025.10.17 | ₩67,125 | ₩67,178 | ₩67,064 | ₩67,178 | +0.08% | 59.6만 |
|---|
| 2025.10.16 | ₩66,991 | ₩67,185 | ₩66,980 | ₩67,125 | +0.20% | 76.4만 |
|---|
| 2025.10.15 | ₩67,044 | ₩67,253 | ₩66,977 | ₩67,044 | 0.00% | 63.8만 |
|---|
| 2025.10.14 | ₩67,004 | ₩67,031 | ₩66,870 | ₩67,011 | +0.01% | 59.5만 |
|---|
| 2025.10.13 | ₩66,951 | ₩66,977 | ₩66,870 | ₩66,977 | +0.04% | 25.8만 |
|---|
| 2025.10.10 | ₩66,924 | ₩66,937 | ₩66,819 | ₩66,917 | -0.01% | 42.4만 |
|---|