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 | ₩64,998 | ₩65,078 | ₩64,919 | ₩65,065 | +0.10% | 65.3만 |
| 2026.10.08 | ₩63,628 | ₩65,519 | ₩63,628 | ₩65,025 | +2.20% | 123.4만 |
| 2026.10.07 | ₩64,731 | ₩64,880 | ₩64,677 | ₩64,811 | +0.12% | 135.6만 |
| 2026.10.06 | ₩64,797 | ₩64,918 | ₩64,707 | ₩64,854 | +0.09% | 62.7만 |
| 2026.10.05 | ₩64,958 | ₩64,958 | ₩64,624 | ₩64,777 | -0.28% | 39.6만 |
| 2026.10.02 | ₩64,971 | ₩65,025 | ₩64,744 | ₩64,811 | -0.25% | 87.8만 |
| 2026.10.01 | ₩64,744 | ₩64,931 | ₩64,022 | ₩64,864 | +0.19% | 120.5만 |
| 2026.09.30 | ₩64,931 | ₩65,029 | ₩64,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,771 |
| -0.25% |
| 124.6만 |
| 2026.09.29 | ₩64,891 | ₩64,910 | ₩64,737 | ₩64,864 | -0.04% | 169.7만 |
|---|
| 2026.09.28 | ₩64,757 | ₩64,999 | ₩64,757 | ₩64,931 | +0.27% | 63.9만 |
|---|
| 2026.09.25 | ₩64,985 | ₩65,058 | ₩64,771 | ₩65,038 | +0.08% | 75.4만 |
|---|
| 2026.09.24 | ₩65,212 | ₩65,272 | ₩64,938 | ₩64,958 | -0.39% | 52.8만 |
|---|
| 2026.09.23 | ₩65,666 | ₩65,706 | ₩65,323 | ₩65,426 | -0.37% | 112.8만 |
|---|
| 2026.09.22 | ₩65,720 | ₩65,760 | ₩65,265 | ₩65,710 | -0.01% | 57.9만 |
|---|
| 2026.09.21 | ₩65,653 | ₩65,813 | ₩65,639 | ₩65,693 | +0.06% | 45만 |
|---|
| 2026.09.18 | ₩65,720 | ₩65,733 | ₩65,613 | ₩65,659 | -0.09% | 38.4만 |
|---|
| 2026.09.17 | ₩65,720 | ₩65,786 | ₩65,562 | ₩65,760 | +0.06% | 43.3만 |
|---|
| 2026.09.16 | ₩65,706 | ₩65,823 | ₩65,579 | ₩65,626 | -0.12% | 60.2만 |
|---|
| 2026.09.15 | ₩65,653 | ₩65,708 | ₩65,613 | ₩65,685 | +0.05% | 97.9만 |
|---|
| 2026.09.14 | ₩65,653 | ₩65,746 | ₩65,506 | ₩65,666 | +0.02% | 57.8만 |
|---|
| 2026.09.11 | ₩65,853 | ₩65,853 | ₩65,684 | ₩65,706 | -0.22% | 34.8만 |
|---|
| 2026.09.10 | ₩65,867 | ₩65,960 | ₩65,786 | ₩65,800 | -0.10% | 37.6만 |
|---|
| 2026.09.09 | ₩66,081 | ₩66,174 | ₩66,027 | ₩66,067 | -0.02% | 115.2만 |
|---|
| 2026.09.08 | ₩66,147 | ₩66,161 | ₩66,067 | ₩66,134 | -0.02% | 44.4만 |
|---|
| 2026.09.04 | ₩66,187 | ₩66,187 | ₩66,028 | ₩66,147 | -0.06% | 49.2만 |
|---|
| 2026.09.03 | ₩66,147 | ₩66,201 | ₩66,087 | ₩66,094 | -0.08% | 32.1만 |
|---|
| 2026.09.02 | ₩66,040 | ₩66,094 | ₩65,980 | ₩66,027 | -0.02% | 39.2만 |
|---|
| 2026.09.01 | ₩66,107 | ₩66,174 | ₩66,019 | ₩66,067 | -0.06% | 47.4만 |
|---|
| 2026.08.31 | ₩66,201 | ₩66,201 | ₩66,014 | ₩66,127 | -0.11% | 40.7만 |
|---|
| 2026.08.28 | ₩66,321 | ₩66,348 | ₩66,150 | ₩66,214 | -0.16% | 44.5만 |
|---|
| 2026.08.27 | ₩66,308 | ₩66,338 | ₩65,933 | ₩66,261 | -0.07% | 58.2만 |
|---|
| 2026.08.26 | ₩66,334 | ₩66,334 | ₩66,254 | ₩66,294 | -0.06% | 33.6만 |
|---|
| 2026.08.25 | ₩66,254 | ₩66,375 | ₩66,147 | ₩66,294 | +0.06% | 34.5만 |
|---|
| 2026.08.24 | ₩66,187 | ₩66,254 | ₩66,147 | ₩66,214 | +0.04% | 36.5만 |
|---|
| 2026.08.21 | ₩66,241 | ₩66,241 | ₩66,121 | ₩66,201 | -0.06% | 40.4만 |
|---|
| 2026.08.20 | ₩66,455 | ₩66,481 | ₩66,334 | ₩66,441 | -0.02% | 38.1만 |
|---|
| 2026.08.19 | ₩66,481 | ₩66,590 | ₩66,348 | ₩66,495 | +0.02% | 53.7만 |
|---|
| 2026.08.18 | ₩66,415 | ₩66,421 | ₩66,328 | ₩66,415 | 0.00% | 41.4만 |
|---|
| 2026.08.17 | ₩66,428 | ₩66,459 | ₩66,228 | ₩66,399 | -0.04% | 29.6만 |
|---|
| 2026.08.14 | ₩66,481 | ₩66,515 | ₩66,214 | ₩66,408 | -0.11% | 29.5만 |
|---|
| 2026.08.13 | ₩66,441 | ₩66,522 | ₩66,412 | ₩66,455 | +0.02% | 49.2만 |
|---|
| 2026.08.12 | ₩66,441 | ₩66,615 | ₩66,321 | ₩66,349 | -0.14% | 32.2만 |
|---|
| 2026.08.11 | ₩66,308 | ₩67,769 | ₩66,147 | ₩66,321 | +0.02% | 44.7만 |
|---|
| 2026.08.10 | ₩66,375 | ₩66,495 | ₩66,260 | ₩66,288 | -0.13% | 40.8만 |
|---|
| 2026.08.07 | ₩66,361 | ₩69,369 | ₩66,228 | ₩66,341 | -0.03% | 25.1만 |
|---|
| 2026.08.06 | ₩66,321 | ₩66,467 | ₩66,254 | ₩66,281 | -0.06% | 33.6만 |
|---|
| 2026.08.05 | ₩66,415 | ₩67,043 | ₩66,281 | ₩66,441 | +0.04% | 42.8만 |
|---|
| 2026.08.04 | ₩66,281 | ₩66,308 | ₩66,107 | ₩66,268 | -0.02% | 69.8만 |
|---|
| 2026.08.03 | ₩66,187 | ₩66,241 | ₩65,893 | ₩66,187 | 0.00% | 57.2만 |
|---|
| 2026.07.31 | ₩66,228 | ₩66,249 | ₩66,081 | ₩66,147 | -0.12% | 39.3만 |
|---|
| 2026.07.30 | ₩66,201 | ₩66,254 | ₩66,081 | ₩66,201 | 0.00% | 43.8만 |
|---|
| 2026.07.29 | ₩66,134 | ₩66,224 | ₩66,014 | ₩66,143 | +0.01% | 50.7만 |
|---|
| 2026.07.28 | ₩66,161 | ₩66,201 | ₩66,107 | ₩66,107 | -0.08% | 43.5만 |
|---|
| 2026.07.27 | ₩66,094 | ₩66,107 | ₩65,947 | ₩66,093 | -0.00% | 34.1만 |
|---|
| 2026.07.24 | ₩66,014 | ₩66,040 | ₩65,967 | ₩66,020 | +0.01% | 60.8만 |
|---|
| 2026.07.23 | ₩66,027 | ₩66,254 | ₩65,912 | ₩65,974 | -0.08% | 43.2만 |
|---|
| 2026.07.22 | ₩66,281 | ₩66,281 | ₩66,054 | ₩66,097 | -0.28% | 41.6만 |
|---|
| 2026.07.21 | ₩66,281 | ₩66,495 | ₩66,067 | ₩66,201 | -0.12% | 40.3만 |
|---|
| 2026.07.20 | ₩66,575 | ₩66,602 | ₩66,457 | ₩66,522 | -0.08% | 39.9만 |
|---|
| 2026.07.17 | ₩66,602 | ₩66,722 | ₩66,221 | ₩66,540 | -0.09% | 39.5만 |
|---|
| 2026.07.16 | ₩66,535 | ₩66,568 | ₩66,361 | ₩66,548 | +0.02% | 40.9만 |
|---|
| 2026.07.15 | ₩66,575 | ₩66,654 | ₩66,416 | ₩66,562 | -0.02% | 51.6만 |
|---|
| 2026.07.14 | ₩66,388 | ₩66,495 | ₩66,334 | ₩66,435 | +0.07% | 84.6만 |
|---|
| 2026.07.13 | ₩66,415 | ₩66,662 | ₩66,321 | ₩66,338 | -0.11% | 52만 |
|---|
| 2026.07.10 | ₩66,481 | ₩66,502 | ₩66,361 | ₩66,415 | -0.10% | 37.3만 |
|---|
| 2026.07.09 | ₩66,361 | ₩66,428 | ₩66,281 | ₩66,381 | +0.03% | 33.9만 |
|---|
| 2026.07.08 | ₩66,281 | ₩66,308 | ₩66,127 | ₩66,301 | +0.03% | 94.7만 |
|---|
| 2026.07.07 | ₩66,535 | ₩66,620 | ₩66,268 | ₩66,281 | -0.38% | 141.5만 |
|---|
| 2026.07.06 | ₩66,468 | ₩66,615 | ₩66,375 | ₩66,615 | +0.22% | 63.3만 |
|---|
| 2026.07.02 | ₩66,468 | ₩66,642 | ₩66,428 | ₩66,475 | +0.01% | 49.8만 |
|---|
| 2026.07.01 | ₩66,388 | ₩66,455 | ₩66,361 | ₩66,401 | +0.02% | 77.5만 |
|---|
| 2026.06.30 | ₩66,615 | ₩66,615 | ₩66,508 | ₩66,535 | -0.12% | 80.9만 |
|---|
| 2026.06.29 | ₩66,629 | ₩66,635 | ₩66,508 | ₩66,568 | -0.09% | 120.9만 |
|---|
| 2026.06.26 | ₩66,562 | ₩66,642 | ₩66,441 | ₩66,582 | +0.03% | 39.1만 |
|---|
| 2026.06.25 | ₩66,615 | ₩66,722 | ₩66,508 | ₩66,562 | -0.08% | 36만 |
|---|
| 2026.06.24 | ₩66,669 | ₩66,776 | ₩66,669 | ₩66,742 | +0.11% | 44.6만 |
|---|
| 2026.06.23 | ₩66,615 | ₩66,695 | ₩66,588 | ₩66,635 | +0.03% | 39.1만 |
|---|
| 2026.06.22 | ₩66,629 | ₩66,655 | ₩66,496 | ₩66,615 | -0.02% | 44.4만 |
|---|
| 2026.06.18 | ₩66,602 | ₩66,709 | ₩66,542 | ₩66,629 | +0.04% | 40.4만 |
|---|
| 2026.06.17 | ₩66,776 | ₩66,776 | ₩66,582 | ₩66,595 | -0.27% | 51.3만 |
|---|
| 2026.06.16 | ₩66,722 | ₩66,923 | ₩66,669 | ₩66,749 | +0.04% | 67.6만 |
|---|
| 2026.06.15 | ₩66,695 | ₩66,773 | ₩66,361 | ₩66,682 | -0.02% | 36.4만 |
|---|
| 2026.06.12 | ₩66,655 | ₩66,655 | ₩66,388 | ₩66,615 | -0.06% | 34.7만 |
|---|
| 2026.06.11 | ₩66,522 | ₩66,642 | ₩66,375 | ₩66,602 | +0.12% | 57.2만 |
|---|
| 2026.06.10 | ₩66,548 | ₩66,575 | ₩66,375 | ₩66,495 | -0.08% | 47만 |
|---|
| 2026.06.09 | ₩66,508 | ₩66,749 | ₩66,388 | ₩66,481 | -0.04% | 38.5만 |
|---|
| 2026.06.08 | ₩66,455 | ₩66,834 | ₩66,388 | ₩66,421 | -0.05% | 37.8만 |
|---|
| 2026.06.05 | ₩66,495 | ₩66,629 | ₩66,388 | ₩66,428 | -0.10% | 50.3만 |
|---|
| 2026.06.04 | ₩66,588 | ₩66,602 | ₩66,415 | ₩66,542 | -0.07% | 41.6만 |
|---|
| 2026.06.03 | ₩66,548 | ₩66,548 | ₩66,468 | ₩66,502 | -0.07% | 34.4만 |
|---|
| 2026.06.02 | ₩66,588 | ₩66,655 | ₩66,511 | ₩66,568 | -0.03% | 46.2만 |
|---|
| 2026.06.01 | ₩66,575 | ₩66,575 | ₩66,475 | ₩66,575 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩66,629 | ₩66,642 | ₩66,381 | ₩66,602 | -0.04% | 49.6만 |
|---|
| 2026.05.28 | ₩66,522 | ₩66,562 | ₩66,228 | ₩66,562 | +0.06% | 46.7만 |
|---|
| 2026.05.27 | ₩66,508 | ₩66,522 | ₩66,401 | ₩66,468 | -0.06% | 39.5만 |
|---|
| 2026.05.26 | ₩66,441 | ₩66,575 | ₩66,408 | ₩66,562 | +0.18% | 42.2만 |
|---|
| 2026.05.22 | ₩66,401 | ₩66,441 | ₩66,214 | ₩66,368 | -0.05% | 42.5만 |
|---|
| 2026.05.21 | ₩66,228 | ₩66,334 | ₩66,147 | ₩66,321 | +0.14% | 48.6만 |
|---|
| 2026.05.20 | ₩66,348 | ₩66,588 | ₩66,281 | ₩66,455 | +0.16% | 59.4만 |
|---|
| 2026.05.19 | ₩66,294 | ₩66,477 | ₩66,261 | ₩66,328 | +0.05% | 62.2만 |
|---|
| 2026.05.18 | ₩66,495 | ₩66,571 | ₩66,361 | ₩66,447 | -0.07% | 50만 |
|---|
| 2026.05.15 | ₩66,548 | ₩66,562 | ₩66,401 | ₩66,495 | -0.08% | 42.9만 |
|---|
| 2026.05.14 | ₩66,762 | ₩66,789 | ₩66,662 | ₩66,689 | -0.11% | 46만 |
|---|
| 2026.05.13 | ₩63,982 | ₩67,310 | ₩63,982 | ₩66,682 | +4.22% | 43.7만 |
|---|
| 2026.05.12 | ₩66,842 | ₩66,842 | ₩66,675 | ₩66,689 | -0.23% | 47.5만 |
|---|
| 2026.05.11 | ₩66,882 | ₩66,882 | ₩66,789 | ₩66,802 | -0.12% | 48만 |
|---|
| 2026.05.08 | ₩66,856 | ₩66,882 | ₩66,725 | ₩66,829 | -0.04% | 41.5만 |
|---|
| 2026.05.07 | ₩66,923 | ₩66,937 | ₩66,722 | ₩66,789 | -0.20% | 37.4만 |
|---|
| 2026.05.06 | ₩66,776 | ₩66,833 | ₩66,671 | ₩66,816 | +0.06% | 40.7만 |
|---|
| 2026.05.05 | ₩66,642 | ₩66,687 | ₩66,615 | ₩66,629 | -0.02% | 83.9만 |
|---|
| 2026.05.04 | ₩66,709 | ₩66,749 | ₩66,548 | ₩66,655 | -0.08% | 60.5만 |
|---|
| 2026.05.01 | ₩66,749 | ₩66,786 | ₩66,669 | ₩66,669 | -0.12% | 44.2만 |
|---|
| 2026.04.30 | ₩66,695 | ₩66,722 | ₩66,622 | ₩66,629 | -0.10% | 47.1만 |
|---|
| 2026.04.29 | ₩66,789 | ₩66,963 | ₩66,602 | ₩66,655 | -0.20% | 35.6만 |
|---|
| 2026.04.28 | ₩66,802 | ₩66,802 | ₩66,725 | ₩66,773 | -0.04% | 32.8만 |
|---|
| 2026.04.27 | ₩66,802 | ₩66,907 | ₩66,776 | ₩66,809 | +0.01% | 63.2만 |
|---|
| 2026.04.24 | ₩66,762 | ₩66,789 | ₩66,629 | ₩66,782 | +0.03% | 37.3만 |
|---|
| 2026.04.23 | ₩66,789 | ₩67,765 | ₩66,669 | ₩66,735 | -0.08% | 80.4만 |
|---|
| 2026.04.22 | ₩66,829 | ₩66,829 | ₩66,749 | ₩66,789 | -0.06% | 37.9만 |
|---|
| 2026.04.21 | ₩66,856 | ₩67,003 | ₩66,762 | ₩66,789 | -0.10% | 46.9만 |
|---|
| 2026.04.20 | ₩67,096 | ₩67,123 | ₩66,956 | ₩67,108 | +0.02% | 37.5만 |
|---|
| 2026.04.17 | ₩67,029 | ₩67,108 | ₩66,977 | ₩67,070 | +0.06% | 35.6만 |
|---|
| 2026.04.16 | ₩66,989 | ₩67,070 | ₩66,860 | ₩66,931 | -0.09% | 49.9만 |
|---|
| 2026.04.15 | ₩67,270 | ₩67,270 | ₩66,658 | ₩66,976 | -0.44% | 85.3만 |
|---|
| 2026.04.14 | ₩66,882 | ₩66,989 | ₩66,842 | ₩66,963 | +0.12% | 47.9만 |
|---|
| 2026.04.13 | ₩66,776 | ₩67,003 | ₩66,709 | ₩66,923 | +0.22% | 47.2만 |
|---|
| 2026.04.10 | ₩66,896 | ₩67,043 | ₩66,776 | ₩66,816 | -0.12% | 30.5만 |
|---|
| 2026.04.09 | ₩66,816 | ₩68,166 | ₩66,722 | ₩66,802 | -0.02% | 54.8만 |
|---|
| 2026.04.08 | ₩66,896 | ₩67,243 | ₩66,558 | ₩66,802 | -0.14% | 64.2만 |
|---|
| 2026.04.07 | ₩66,629 | ₩66,682 | ₩66,522 | ₩66,642 | +0.02% | 97.2만 |
|---|
| 2026.04.06 | ₩66,642 | ₩66,722 | ₩66,615 | ₩66,655 | +0.02% | 49.2만 |
|---|
| 2026.04.02 | ₩66,615 | ₩67,444 | ₩66,241 | ₩66,675 | +0.09% | 52.7만 |
|---|
| 2026.04.01 | ₩66,522 | ₩66,829 | ₩66,014 | ₩66,602 | +0.12% | 73.7만 |
|---|
| 2026.03.31 | ₩66,575 | ₩66,588 | ₩66,468 | ₩66,575 | 0.00% | 79.5만 |
|---|
| 2026.03.30 | ₩66,375 | ₩66,481 | ₩66,334 | ₩66,428 | +0.08% | 91.4만 |
|---|
| 2026.03.27 | ₩66,187 | ₩66,274 | ₩66,147 | ₩66,228 | +0.06% | 52.2만 |
|---|
| 2026.03.26 | ₩66,375 | ₩66,508 | ₩66,234 | ₩66,254 | -0.18% | 78.8만 |
|---|
| 2026.03.25 | ₩66,749 | ₩67,344 | ₩66,629 | ₩66,776 | +0.04% | 54.7만 |
|---|
| 2026.03.24 | ₩66,602 | ₩66,774 | ₩66,522 | ₩66,642 | +0.06% | 61.8만 |
|---|
| 2026.03.23 | ₩66,642 | ₩66,802 | ₩66,602 | ₩66,722 | +0.12% | 52만 |
|---|
| 2026.03.20 | ₩66,816 | ₩66,956 | ₩66,562 | ₩66,669 | -0.22% | 66.4만 |
|---|
| 2026.03.19 | ₩66,789 | ₩66,949 | ₩66,789 | ₩66,909 | +0.18% | 57.7만 |
|---|
| 2026.03.18 | ₩67,043 | ₩67,070 | ₩66,923 | ₩66,929 | -0.17% | 56.6만 |
|---|
| 2026.03.17 | ₩67,083 | ₩67,083 | ₩66,862 | ₩67,043 | -0.06% | 79.3만 |
|---|
| 2026.03.16 | ₩67,029 | ₩67,029 | ₩66,882 | ₩66,969 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩66,896 | ₩66,936 | ₩66,789 | ₩66,829 | -0.10% | 39.6만 |
|---|
| 2026.03.12 | ₩67,016 | ₩67,016 | ₩66,829 | ₩66,896 | -0.18% | 46.5만 |
|---|
| 2026.03.11 | ₩67,163 | ₩67,163 | ₩66,976 | ₩66,996 | -0.25% | 68.9만 |
|---|
| 2026.03.10 | ₩67,177 | ₩67,265 | ₩66,984 | ₩67,150 | -0.04% | 44.7만 |
|---|
| 2026.03.09 | ₩67,096 | ₩67,217 | ₩67,008 | ₩67,190 | +0.14% | 36.4만 |
|---|
| 2026.03.06 | ₩67,096 | ₩67,136 | ₩66,949 | ₩67,070 | -0.04% | 45.9만 |
|---|
| 2026.03.05 | ₩67,096 | ₩67,175 | ₩66,963 | ₩67,110 | +0.02% | 72.1만 |
|---|
| 2026.03.04 | ₩67,230 | ₩67,511 | ₩67,177 | ₩67,190 | -0.06% | 44.9만 |
|---|
| 2026.03.03 | ₩67,230 | ₩67,230 | ₩67,140 | ₩67,217 | -0.02% | 53.5만 |
|---|
| 2026.03.02 | ₩67,364 | ₩67,464 | ₩67,243 | ₩67,283 | -0.12% | 43.4만 |
|---|
| 2026.02.27 | ₩67,430 | ₩67,457 | ₩67,344 | ₩67,417 | -0.02% | 59.7만 |
|---|
| 2026.02.26 | ₩67,377 | ₩67,618 | ₩67,003 | ₩67,310 | -0.10% | 65.2만 |
|---|
| 2026.02.25 | ₩67,297 | ₩67,364 | ₩67,181 | ₩67,270 | -0.04% | 41.9만 |
|---|
| 2026.02.24 | ₩67,310 | ₩67,350 | ₩67,227 | ₩67,270 | -0.06% | 33.7만 |
|---|
| 2026.02.23 | ₩67,203 | ₩67,332 | ₩67,182 | ₩67,230 | +0.04% | 37.7만 |
|---|
| 2026.02.20 | ₩67,217 | ₩67,362 | ₩67,043 | ₩67,190 | -0.04% | 37.4만 |
|---|
| 2026.02.19 | ₩67,337 | ₩67,422 | ₩67,324 | ₩67,377 | +0.06% | 43.7만 |
|---|
| 2026.02.18 | ₩67,444 | ₩67,444 | ₩67,364 | ₩67,377 | -0.10% | 49만 |
|---|
| 2026.02.17 | ₩67,471 | ₩67,471 | ₩67,380 | ₩67,390 | -0.12% | 42.8만 |
|---|
| 2026.02.13 | ₩67,404 | ₩67,448 | ₩67,290 | ₩67,404 | 0.00% | 33.8만 |
|---|
| 2026.02.12 | ₩67,257 | ₩67,324 | ₩67,174 | ₩67,297 | +0.06% | 66.4만 |
|---|
| 2026.02.11 | ₩67,297 | ₩67,297 | ₩67,070 | ₩67,190 | -0.16% | 66.9만 |
|---|
| 2026.02.10 | ₩67,270 | ₩67,297 | ₩67,170 | ₩67,203 | -0.10% | 45.6만 |
|---|
| 2026.02.09 | ₩67,096 | ₩67,136 | ₩66,963 | ₩67,136 | +0.06% | 33.5만 |
|---|
| 2026.02.06 | ₩67,096 | ₩67,110 | ₩67,056 | ₩67,096 | 0.00% | 51.5만 |
|---|
| 2026.02.05 | ₩67,056 | ₩67,070 | ₩66,943 | ₩67,056 | 0.00% | 58.9만 |
|---|
| 2026.02.04 | ₩67,016 | ₩67,016 | ₩66,876 | ₩66,949 | -0.10% | 89.9만 |
|---|
| 2026.02.03 | ₩67,043 | ₩67,056 | ₩66,896 | ₩66,976 | -0.10% | 52만 |
|---|
| 2026.02.02 | ₩67,096 | ₩67,096 | ₩66,949 | ₩66,989 | -0.16% | 64.4만 |
|---|
| 2026.01.30 | ₩67,016 | ₩67,070 | ₩66,849 | ₩67,056 | +0.06% | 87.7만 |
|---|
| 2026.01.29 | ₩66,963 | ₩67,110 | ₩66,722 | ₩66,976 | +0.02% | 62만 |
|---|
| 2026.01.28 | ₩66,989 | ₩66,989 | ₩66,872 | ₩66,949 | -0.06% | 63.5만 |
|---|
| 2026.01.27 | ₩67,003 | ₩67,003 | ₩66,909 | ₩66,949 | -0.08% | 63.4만 |
|---|
| 2026.01.26 | ₩66,896 | ₩66,963 | ₩66,896 | ₩66,949 | +0.08% | 67.1만 |
|---|
| 2026.01.23 | ₩66,963 | ₩66,963 | ₩66,842 | ₩66,869 | -0.14% | 52.2만 |
|---|
| 2026.01.22 | ₩66,869 | ₩66,936 | ₩66,762 | ₩66,882 | +0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩66,989 | ₩66,997 | ₩66,789 | ₩66,856 | -0.20% | 67.7만 |
|---|
| 2026.01.20 | ₩67,070 | ₩67,083 | ₩66,996 | ₩67,029 | -0.06% | 53.9만 |
|---|
| 2026.01.16 | ₩67,177 | ₩67,257 | ₩67,059 | ₩67,130 | -0.07% | 119만 |
|---|
| 2026.01.15 | ₩67,337 | ₩67,350 | ₩67,150 | ₩67,163 | -0.26% | 92.9만 |
|---|
| 2026.01.14 | ₩68,526 | ₩69,475 | ₩66,762 | ₩67,203 | -1.93% | 56.6만 |
|---|
| 2026.01.13 | ₩67,203 | ₩67,203 | ₩67,048 | ₩67,096 | -0.16% | 57.4만 |
|---|
| 2026.01.12 | ₩67,070 | ₩67,136 | ₩67,043 | ₩67,083 | +0.02% | 58.5만 |
|---|
| 2026.01.09 | ₩66,923 | ₩67,123 | ₩66,730 | ₩67,070 | +0.22% | 55.3만 |
|---|
| 2026.01.08 | ₩66,869 | ₩66,976 | ₩66,749 | ₩66,923 | +0.08% | 99만 |
|---|
| 2026.01.07 | ₩66,802 | ₩66,909 | ₩66,776 | ₩66,882 | +0.12% | 138.4만 |
|---|
| 2026.01.06 | ₩66,816 | ₩66,909 | ₩66,294 | ₩66,695 | -0.18% | 174.7만 |
|---|
| 2026.01.05 | ₩66,882 | ₩66,972 | ₩66,789 | ₩66,869 | -0.02% | 81.1만 |
|---|
| 2026.01.02 | ₩66,882 | ₩66,882 | ₩66,749 | ₩66,762 | -0.18% | 60.7만 |
|---|
| 2025.12.31 | ₩66,856 | ₩66,889 | ₩66,776 | ₩66,816 | -0.06% | 61.8만 |
|---|
| 2025.12.30 | ₩66,949 | ₩66,976 | ₩66,816 | ₩66,882 | -0.10% | 252.4만 |
|---|
| 2025.12.29 | ₩66,963 | ₩66,989 | ₩66,884 | ₩66,976 | +0.02% | 42.2만 |
|---|
| 2025.12.26 | ₩66,989 | ₩66,989 | ₩66,880 | ₩66,916 | -0.11% | 19만 |
|---|
| 2025.12.24 | ₩66,856 | ₩66,976 | ₩66,816 | ₩66,949 | +0.14% | 21.7만 |
|---|
| 2025.12.23 | ₩66,789 | ₩66,856 | ₩66,729 | ₩66,822 | +0.05% | 43.4만 |
|---|
| 2025.12.22 | ₩66,829 | ₩66,829 | ₩66,776 | ₩66,829 | 0.00% | 37만 |
|---|
| 2025.12.19 | ₩66,829 | ₩66,921 | ₩66,602 | ₩66,816 | -0.02% | 40.2만 |
|---|
| 2025.12.18 | ₩66,829 | ₩66,980 | ₩66,789 | ₩66,822 | -0.01% | 36.7만 |
|---|
| 2025.12.17 | ₩66,776 | ₩66,984 | ₩66,629 | ₩66,829 | +0.08% | 45.7만 |
|---|
| 2025.12.16 | ₩66,669 | ₩66,816 | ₩66,495 | ₩66,816 | +0.22% | 38.4만 |
|---|
| 2025.12.15 | ₩66,735 | ₩66,792 | ₩66,575 | ₩66,709 | -0.04% | 34.2만 |
|---|
| 2025.12.12 | ₩66,682 | ₩66,816 | ₩66,595 | ₩66,642 | -0.06% | 33.9만 |
|---|
| 2025.12.11 | ₩66,896 | ₩67,083 | ₩66,856 | ₩66,903 | +0.01% | 39.1만 |
|---|
| 2025.12.10 | ₩66,735 | ₩66,829 | ₩66,661 | ₩66,829 | +0.14% | 29.8만 |
|---|
| 2025.12.09 | ₩66,816 | ₩66,963 | ₩66,674 | ₩66,749 | -0.10% | 44.5만 |
|---|
| 2025.12.08 | ₩66,882 | ₩66,925 | ₩66,629 | ₩66,762 | -0.18% | 31.8만 |
|---|
| 2025.12.05 | ₩66,842 | ₩66,959 | ₩66,762 | ₩66,789 | -0.08% | 39.1만 |
|---|
| 2025.12.04 | ₩66,882 | ₩66,949 | ₩66,789 | ₩66,822 | -0.09% | 70.3만 |
|---|
| 2025.12.03 | ₩66,869 | ₩66,949 | ₩66,844 | ₩66,889 | +0.03% | 38.7만 |
|---|
| 2025.12.02 | ₩66,869 | ₩66,949 | ₩66,789 | ₩66,842 | -0.04% | 103.6만 |
|---|
| 2025.12.01 | ₩66,789 | ₩66,973 | ₩66,749 | ₩66,816 | +0.04% | 24.3만 |
|---|
| 2025.11.28 | ₩66,976 | ₩67,163 | ₩66,842 | ₩66,864 | -0.17% | 17.7만 |
|---|
| 2025.11.26 | ₩66,936 | ₩67,150 | ₩66,869 | ₩66,923 | -0.02% | 49.8만 |
|---|
| 2025.11.25 | ₩66,856 | ₩66,916 | ₩66,830 | ₩66,903 | +0.07% | 51.9만 |
|---|
| 2025.11.24 | ₩66,829 | ₩66,896 | ₩66,718 | ₩66,816 | -0.02% | 33만 |
|---|
| 2025.11.21 | ₩66,762 | ₩66,856 | ₩66,542 | ₩66,735 | -0.04% | 30.6만 |
|---|
| 2025.11.20 | ₩66,882 | ₩66,896 | ₩66,825 | ₩66,882 | 0.00% | 36.3만 |
|---|
| 2025.11.19 | ₩66,869 | ₩66,909 | ₩66,629 | ₩66,836 | -0.05% | 56.6만 |
|---|
| 2025.11.18 | ₩66,856 | ₩66,945 | ₩66,789 | ₩66,836 | -0.03% | 49.9만 |
|---|
| 2025.11.17 | ₩66,842 | ₩66,917 | ₩66,776 | ₩66,789 | -0.08% | 33.1만 |
|---|
| 2025.11.14 | ₩66,869 | ₩66,869 | ₩66,709 | ₩66,769 | -0.15% | 43.9만 |
|---|
| 2025.11.13 | ₩66,174 | ₩66,869 | ₩66,174 | ₩66,809 | +0.96% | 34.4만 |
|---|
| 2025.11.12 | ₩66,869 | ₩67,163 | ₩66,856 | ₩66,869 | 0.00% | 84.4만 |
|---|
| 2025.11.11 | ₩66,882 | ₩66,923 | ₩66,558 | ₩66,889 | +0.01% | 30.2만 |
|---|
| 2025.11.10 | ₩66,816 | ₩67,139 | ₩66,695 | ₩66,789 | -0.04% | 48.1만 |
|---|
| 2025.11.07 | ₩66,762 | ₩67,128 | ₩66,563 | ₩66,789 | +0.04% | 52.5만 |
|---|
| 2025.11.06 | ₩66,829 | ₩66,856 | ₩66,642 | ₩66,722 | -0.16% | 69.9만 |
|---|
| 2025.11.05 | ₩66,776 | ₩66,789 | ₩66,588 | ₩66,674 | -0.15% | 68.3만 |
|---|
| 2025.11.04 | ₩66,776 | ₩66,802 | ₩66,722 | ₩66,762 | -0.02% | 49.5만 |
|---|
| 2025.11.03 | ₩66,709 | ₩66,802 | ₩66,655 | ₩66,729 | +0.03% | 77만 |
|---|
| 2025.10.31 | ₩66,802 | ₩66,802 | ₩66,682 | ₩66,735 | -0.10% | 89.5만 |
|---|
| 2025.10.30 | ₩66,762 | ₩66,869 | ₩66,615 | ₩66,695 | -0.10% | 88.3만 |
|---|
| 2025.10.29 | ₩66,936 | ₩66,989 | ₩66,669 | ₩66,816 | -0.18% | 47.3만 |
|---|
| 2025.10.28 | ₩66,896 | ₩66,936 | ₩66,762 | ₩66,869 | -0.04% | 41.7만 |
|---|
| 2025.10.27 | ₩66,856 | ₩66,896 | ₩66,695 | ₩66,889 | +0.05% | 43.5만 |
|---|
| 2025.10.24 | ₩66,856 | ₩66,881 | ₩66,762 | ₩66,809 | -0.07% | 42.6만 |
|---|
| 2025.10.23 | ₩66,882 | ₩66,882 | ₩66,749 | ₩66,782 | -0.15% | 82.9만 |
|---|
| 2025.10.22 | ₩66,789 | ₩66,882 | ₩66,760 | ₩66,882 | +0.14% | 43.7만 |
|---|
| 2025.10.21 | ₩66,882 | ₩66,882 | ₩66,762 | ₩66,762 | -0.18% | 54.1만 |
|---|
| 2025.10.20 | ₩67,096 | ₩67,096 | ₩66,984 | ₩67,023 | -0.11% | 26.8만 |
|---|
| 2025.10.17 | ₩66,989 | ₩67,043 | ₩66,929 | ₩67,043 | +0.08% | 59.6만 |
|---|
| 2025.10.16 | ₩66,856 | ₩67,050 | ₩66,845 | ₩66,989 | +0.20% | 76.4만 |
|---|
| 2025.10.15 | ₩66,909 | ₩67,118 | ₩66,842 | ₩66,909 | 0.00% | 63.8만 |
|---|
| 2025.10.14 | ₩66,869 | ₩66,896 | ₩66,735 | ₩66,876 | +0.01% | 59.5만 |
|---|
| 2025.10.13 | ₩66,816 | ₩66,842 | ₩66,735 | ₩66,842 | +0.04% | 25.8만 |
|---|
| 2025.10.10 | ₩66,789 | ₩66,802 | ₩66,685 | ₩66,782 | -0.01% | 42.4만 |
|---|