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 | ₩64,975 | ₩65,055 | ₩64,896 | ₩65,042 | +0.10% | 65.3만 |
| 2026.10.08 | ₩63,606 | ₩65,496 | ₩63,606 | ₩65,002 | +2.20% | 123.4만 |
| 2026.10.07 | ₩64,708 | ₩64,857 | ₩64,654 | ₩64,788 | +0.12% | 135.6만 |
| 2026.10.06 | ₩64,775 | ₩64,895 | ₩64,684 | ₩64,831 | +0.09% | 62.7만 |
| 2026.10.05 | ₩64,935 | ₩64,935 | ₩64,601 | ₩64,755 | -0.28% | 39.6만 |
| 2026.10.02 | ₩64,948 | ₩65,002 | ₩64,721 | ₩64,788 | -0.25% | 87.8만 |
| 2026.10.01 | ₩64,721 | ₩64,908 | ₩64,000 | ₩64,841 | +0.19% | 120.5만 |
| 2026.09.30 | ₩64,908 | ₩65,006 | ₩64,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,748 |
| -0.25% |
| 124.6만 |
| 2026.09.29 | ₩64,868 | ₩64,887 | ₩64,714 | ₩64,841 | -0.04% | 169.7만 |
|---|
| 2026.09.28 | ₩64,735 | ₩64,976 | ₩64,735 | ₩64,908 | +0.27% | 63.9만 |
|---|
| 2026.09.25 | ₩64,962 | ₩65,035 | ₩64,748 | ₩65,015 | +0.08% | 75.4만 |
|---|
| 2026.09.24 | ₩65,189 | ₩65,249 | ₩64,915 | ₩64,935 | -0.39% | 52.8만 |
|---|
| 2026.09.23 | ₩65,643 | ₩65,683 | ₩65,300 | ₩65,403 | -0.37% | 112.8만 |
|---|
| 2026.09.22 | ₩65,697 | ₩65,737 | ₩65,242 | ₩65,687 | -0.01% | 57.9만 |
|---|
| 2026.09.21 | ₩65,630 | ₩65,790 | ₩65,616 | ₩65,670 | +0.06% | 45만 |
|---|
| 2026.09.18 | ₩65,697 | ₩65,710 | ₩65,590 | ₩65,636 | -0.09% | 38.4만 |
|---|
| 2026.09.17 | ₩65,697 | ₩65,763 | ₩65,539 | ₩65,737 | +0.06% | 43.3만 |
|---|
| 2026.09.16 | ₩65,683 | ₩65,799 | ₩65,556 | ₩65,603 | -0.12% | 60.2만 |
|---|
| 2026.09.15 | ₩65,630 | ₩65,685 | ₩65,590 | ₩65,662 | +0.05% | 97.9만 |
|---|
| 2026.09.14 | ₩65,630 | ₩65,723 | ₩65,483 | ₩65,643 | +0.02% | 57.8만 |
|---|
| 2026.09.11 | ₩65,830 | ₩65,830 | ₩65,660 | ₩65,683 | -0.22% | 34.8만 |
|---|
| 2026.09.10 | ₩65,843 | ₩65,937 | ₩65,763 | ₩65,777 | -0.10% | 37.6만 |
|---|
| 2026.09.09 | ₩66,057 | ₩66,151 | ₩66,004 | ₩66,044 | -0.02% | 115.2만 |
|---|
| 2026.09.08 | ₩66,124 | ₩66,137 | ₩66,044 | ₩66,111 | -0.02% | 44.4만 |
|---|
| 2026.09.04 | ₩66,164 | ₩66,164 | ₩66,005 | ₩66,124 | -0.06% | 49.2만 |
|---|
| 2026.09.03 | ₩66,124 | ₩66,178 | ₩66,064 | ₩66,071 | -0.08% | 32.1만 |
|---|
| 2026.09.02 | ₩66,017 | ₩66,071 | ₩65,957 | ₩66,004 | -0.02% | 39.2만 |
|---|
| 2026.09.01 | ₩66,084 | ₩66,151 | ₩65,996 | ₩66,044 | -0.06% | 47.4만 |
|---|
| 2026.08.31 | ₩66,178 | ₩66,178 | ₩65,990 | ₩66,104 | -0.11% | 40.7만 |
|---|
| 2026.08.28 | ₩66,298 | ₩66,324 | ₩66,127 | ₩66,191 | -0.16% | 44.5만 |
|---|
| 2026.08.27 | ₩66,284 | ₩66,315 | ₩65,910 | ₩66,238 | -0.07% | 58.2만 |
|---|
| 2026.08.26 | ₩66,311 | ₩66,311 | ₩66,231 | ₩66,271 | -0.06% | 33.6만 |
|---|
| 2026.08.25 | ₩66,231 | ₩66,351 | ₩66,124 | ₩66,271 | +0.06% | 34.5만 |
|---|
| 2026.08.24 | ₩66,164 | ₩66,231 | ₩66,124 | ₩66,191 | +0.04% | 36.5만 |
|---|
| 2026.08.21 | ₩66,218 | ₩66,218 | ₩66,097 | ₩66,178 | -0.06% | 40.4만 |
|---|
| 2026.08.20 | ₩66,431 | ₩66,458 | ₩66,311 | ₩66,418 | -0.02% | 38.1만 |
|---|
| 2026.08.19 | ₩66,458 | ₩66,566 | ₩66,324 | ₩66,471 | +0.02% | 53.7만 |
|---|
| 2026.08.18 | ₩66,391 | ₩66,398 | ₩66,304 | ₩66,391 | 0.00% | 41.4만 |
|---|
| 2026.08.17 | ₩66,405 | ₩66,435 | ₩66,204 | ₩66,375 | -0.04% | 29.6만 |
|---|
| 2026.08.14 | ₩66,458 | ₩66,492 | ₩66,191 | ₩66,385 | -0.11% | 29.5만 |
|---|
| 2026.08.13 | ₩66,418 | ₩66,498 | ₩66,389 | ₩66,431 | +0.02% | 49.2만 |
|---|
| 2026.08.12 | ₩66,418 | ₩66,592 | ₩66,298 | ₩66,326 | -0.14% | 32.2만 |
|---|
| 2026.08.11 | ₩66,284 | ₩67,745 | ₩66,124 | ₩66,298 | +0.02% | 44.7만 |
|---|
| 2026.08.10 | ₩66,351 | ₩66,471 | ₩66,236 | ₩66,264 | -0.13% | 40.8만 |
|---|
| 2026.08.07 | ₩66,338 | ₩69,344 | ₩66,204 | ₩66,318 | -0.03% | 25.1만 |
|---|
| 2026.08.06 | ₩66,298 | ₩66,443 | ₩66,231 | ₩66,258 | -0.06% | 33.6만 |
|---|
| 2026.08.05 | ₩66,391 | ₩67,019 | ₩66,258 | ₩66,418 | +0.04% | 42.8만 |
|---|
| 2026.08.04 | ₩66,258 | ₩66,284 | ₩66,084 | ₩66,244 | -0.02% | 69.8만 |
|---|
| 2026.08.03 | ₩66,164 | ₩66,218 | ₩65,870 | ₩66,164 | 0.00% | 57.2만 |
|---|
| 2026.07.31 | ₩66,204 | ₩66,226 | ₩66,057 | ₩66,124 | -0.12% | 39.3만 |
|---|
| 2026.07.30 | ₩66,178 | ₩66,231 | ₩66,057 | ₩66,178 | 0.00% | 43.8만 |
|---|
| 2026.07.29 | ₩66,111 | ₩66,200 | ₩65,990 | ₩66,120 | +0.01% | 50.7만 |
|---|
| 2026.07.28 | ₩66,137 | ₩66,178 | ₩66,084 | ₩66,084 | -0.08% | 43.5만 |
|---|
| 2026.07.27 | ₩66,071 | ₩66,084 | ₩65,924 | ₩66,069 | -0.00% | 34.1만 |
|---|
| 2026.07.24 | ₩65,990 | ₩66,017 | ₩65,944 | ₩65,997 | +0.01% | 60.8만 |
|---|
| 2026.07.23 | ₩66,004 | ₩66,231 | ₩65,889 | ₩65,950 | -0.08% | 43.2만 |
|---|
| 2026.07.22 | ₩66,258 | ₩66,258 | ₩66,031 | ₩66,073 | -0.28% | 41.6만 |
|---|
| 2026.07.21 | ₩66,258 | ₩66,471 | ₩66,044 | ₩66,178 | -0.12% | 40.3만 |
|---|
| 2026.07.20 | ₩66,552 | ₩66,578 | ₩66,434 | ₩66,498 | -0.08% | 39.9만 |
|---|
| 2026.07.17 | ₩66,578 | ₩66,699 | ₩66,198 | ₩66,517 | -0.09% | 39.5만 |
|---|
| 2026.07.16 | ₩66,512 | ₩66,545 | ₩66,338 | ₩66,525 | +0.02% | 40.9만 |
|---|
| 2026.07.15 | ₩66,552 | ₩66,630 | ₩66,393 | ₩66,538 | -0.02% | 51.6만 |
|---|
| 2026.07.14 | ₩66,365 | ₩66,471 | ₩66,311 | ₩66,411 | +0.07% | 84.6만 |
|---|
| 2026.07.13 | ₩66,391 | ₩66,638 | ₩66,298 | ₩66,315 | -0.11% | 52만 |
|---|
| 2026.07.10 | ₩66,458 | ₩66,478 | ₩66,338 | ₩66,391 | -0.10% | 37.3만 |
|---|
| 2026.07.09 | ₩66,338 | ₩66,405 | ₩66,258 | ₩66,358 | +0.03% | 33.9만 |
|---|
| 2026.07.08 | ₩66,258 | ₩66,284 | ₩66,104 | ₩66,278 | +0.03% | 94.7만 |
|---|
| 2026.07.07 | ₩66,512 | ₩66,597 | ₩66,244 | ₩66,258 | -0.38% | 141.5만 |
|---|
| 2026.07.06 | ₩66,445 | ₩66,592 | ₩66,351 | ₩66,592 | +0.22% | 63.3만 |
|---|
| 2026.07.02 | ₩66,445 | ₩66,618 | ₩66,405 | ₩66,451 | +0.01% | 49.8만 |
|---|
| 2026.07.01 | ₩66,365 | ₩66,431 | ₩66,338 | ₩66,378 | +0.02% | 77.5만 |
|---|
| 2026.06.30 | ₩66,592 | ₩66,592 | ₩66,485 | ₩66,512 | -0.12% | 80.9만 |
|---|
| 2026.06.29 | ₩66,605 | ₩66,612 | ₩66,485 | ₩66,545 | -0.09% | 120.9만 |
|---|
| 2026.06.26 | ₩66,538 | ₩66,618 | ₩66,418 | ₩66,558 | +0.03% | 39.1만 |
|---|
| 2026.06.25 | ₩66,592 | ₩66,699 | ₩66,485 | ₩66,538 | -0.08% | 36만 |
|---|
| 2026.06.24 | ₩66,645 | ₩66,752 | ₩66,645 | ₩66,719 | +0.11% | 44.6만 |
|---|
| 2026.06.23 | ₩66,592 | ₩66,672 | ₩66,565 | ₩66,612 | +0.03% | 39.1만 |
|---|
| 2026.06.22 | ₩66,605 | ₩66,632 | ₩66,473 | ₩66,592 | -0.02% | 44.4만 |
|---|
| 2026.06.18 | ₩66,578 | ₩66,685 | ₩66,518 | ₩66,605 | +0.04% | 40.4만 |
|---|
| 2026.06.17 | ₩66,752 | ₩66,752 | ₩66,558 | ₩66,572 | -0.27% | 51.3만 |
|---|
| 2026.06.16 | ₩66,699 | ₩66,899 | ₩66,645 | ₩66,725 | +0.04% | 67.6만 |
|---|
| 2026.06.15 | ₩66,672 | ₩66,749 | ₩66,338 | ₩66,659 | -0.02% | 36.4만 |
|---|
| 2026.06.12 | ₩66,632 | ₩66,632 | ₩66,365 | ₩66,592 | -0.06% | 34.7만 |
|---|
| 2026.06.11 | ₩66,498 | ₩66,618 | ₩66,351 | ₩66,578 | +0.12% | 57.2만 |
|---|
| 2026.06.10 | ₩66,525 | ₩66,552 | ₩66,351 | ₩66,471 | -0.08% | 47만 |
|---|
| 2026.06.09 | ₩66,485 | ₩66,725 | ₩66,365 | ₩66,458 | -0.04% | 38.5만 |
|---|
| 2026.06.08 | ₩66,431 | ₩66,811 | ₩66,365 | ₩66,398 | -0.05% | 37.8만 |
|---|
| 2026.06.05 | ₩66,471 | ₩66,605 | ₩66,365 | ₩66,405 | -0.10% | 50.3만 |
|---|
| 2026.06.04 | ₩66,565 | ₩66,578 | ₩66,391 | ₩66,518 | -0.07% | 41.6만 |
|---|
| 2026.06.03 | ₩66,525 | ₩66,525 | ₩66,445 | ₩66,478 | -0.07% | 34.4만 |
|---|
| 2026.06.02 | ₩66,565 | ₩66,632 | ₩66,488 | ₩66,545 | -0.03% | 46.2만 |
|---|
| 2026.06.01 | ₩66,552 | ₩66,552 | ₩66,451 | ₩66,552 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩66,605 | ₩66,618 | ₩66,358 | ₩66,578 | -0.04% | 49.6만 |
|---|
| 2026.05.28 | ₩66,498 | ₩66,538 | ₩66,204 | ₩66,538 | +0.06% | 46.7만 |
|---|
| 2026.05.27 | ₩66,485 | ₩66,498 | ₩66,378 | ₩66,445 | -0.06% | 39.5만 |
|---|
| 2026.05.26 | ₩66,418 | ₩66,552 | ₩66,385 | ₩66,538 | +0.18% | 42.2만 |
|---|
| 2026.05.22 | ₩66,378 | ₩66,418 | ₩66,191 | ₩66,345 | -0.05% | 42.5만 |
|---|
| 2026.05.21 | ₩66,204 | ₩66,311 | ₩66,124 | ₩66,298 | +0.14% | 48.6만 |
|---|
| 2026.05.20 | ₩66,324 | ₩66,565 | ₩66,258 | ₩66,431 | +0.16% | 59.4만 |
|---|
| 2026.05.19 | ₩66,271 | ₩66,454 | ₩66,238 | ₩66,304 | +0.05% | 62.2만 |
|---|
| 2026.05.18 | ₩66,471 | ₩66,548 | ₩66,338 | ₩66,423 | -0.07% | 50만 |
|---|
| 2026.05.15 | ₩66,525 | ₩66,538 | ₩66,378 | ₩66,471 | -0.08% | 42.9만 |
|---|
| 2026.05.14 | ₩66,739 | ₩66,765 | ₩66,638 | ₩66,665 | -0.11% | 46만 |
|---|
| 2026.05.13 | ₩63,960 | ₩67,287 | ₩63,960 | ₩66,659 | +4.22% | 43.7만 |
|---|
| 2026.05.12 | ₩66,819 | ₩66,819 | ₩66,652 | ₩66,665 | -0.23% | 47.5만 |
|---|
| 2026.05.11 | ₩66,859 | ₩66,859 | ₩66,765 | ₩66,779 | -0.12% | 48만 |
|---|
| 2026.05.08 | ₩66,832 | ₩66,859 | ₩66,701 | ₩66,806 | -0.04% | 41.5만 |
|---|
| 2026.05.07 | ₩66,899 | ₩66,914 | ₩66,699 | ₩66,765 | -0.20% | 37.4만 |
|---|
| 2026.05.06 | ₩66,752 | ₩66,810 | ₩66,648 | ₩66,792 | +0.06% | 40.7만 |
|---|
| 2026.05.05 | ₩66,618 | ₩66,664 | ₩66,592 | ₩66,605 | -0.02% | 83.9만 |
|---|
| 2026.05.04 | ₩66,685 | ₩66,725 | ₩66,525 | ₩66,632 | -0.08% | 60.5만 |
|---|
| 2026.05.01 | ₩66,725 | ₩66,763 | ₩66,645 | ₩66,645 | -0.12% | 44.2만 |
|---|
| 2026.04.30 | ₩66,672 | ₩66,699 | ₩66,598 | ₩66,605 | -0.10% | 47.1만 |
|---|
| 2026.04.29 | ₩66,765 | ₩66,939 | ₩66,578 | ₩66,632 | -0.20% | 35.6만 |
|---|
| 2026.04.28 | ₩66,779 | ₩66,779 | ₩66,701 | ₩66,749 | -0.04% | 32.8만 |
|---|
| 2026.04.27 | ₩66,779 | ₩66,883 | ₩66,752 | ₩66,785 | +0.01% | 63.2만 |
|---|
| 2026.04.24 | ₩66,739 | ₩66,765 | ₩66,605 | ₩66,759 | +0.03% | 37.3만 |
|---|
| 2026.04.23 | ₩66,765 | ₩67,741 | ₩66,645 | ₩66,712 | -0.08% | 80.4만 |
|---|
| 2026.04.22 | ₩66,806 | ₩66,806 | ₩66,725 | ₩66,765 | -0.06% | 37.9만 |
|---|
| 2026.04.21 | ₩66,832 | ₩66,979 | ₩66,739 | ₩66,765 | -0.10% | 46.9만 |
|---|
| 2026.04.20 | ₩67,073 | ₩67,099 | ₩66,932 | ₩67,085 | +0.02% | 37.5만 |
|---|
| 2026.04.17 | ₩67,006 | ₩67,085 | ₩66,954 | ₩67,046 | +0.06% | 35.6만 |
|---|
| 2026.04.16 | ₩66,966 | ₩67,046 | ₩66,836 | ₩66,907 | -0.09% | 49.9만 |
|---|
| 2026.04.15 | ₩67,246 | ₩67,246 | ₩66,634 | ₩66,952 | -0.44% | 85.3만 |
|---|
| 2026.04.14 | ₩66,859 | ₩66,966 | ₩66,819 | ₩66,939 | +0.12% | 47.9만 |
|---|
| 2026.04.13 | ₩66,752 | ₩66,979 | ₩66,685 | ₩66,899 | +0.22% | 47.2만 |
|---|
| 2026.04.10 | ₩66,872 | ₩67,019 | ₩66,752 | ₩66,792 | -0.12% | 30.5만 |
|---|
| 2026.04.09 | ₩66,792 | ₩68,142 | ₩66,699 | ₩66,779 | -0.02% | 54.8만 |
|---|
| 2026.04.08 | ₩66,872 | ₩67,220 | ₩66,534 | ₩66,779 | -0.14% | 64.2만 |
|---|
| 2026.04.07 | ₩66,605 | ₩66,659 | ₩66,498 | ₩66,618 | +0.02% | 97.2만 |
|---|
| 2026.04.06 | ₩66,618 | ₩66,699 | ₩66,592 | ₩66,632 | +0.02% | 49.2만 |
|---|
| 2026.04.02 | ₩66,592 | ₩67,420 | ₩66,218 | ₩66,652 | +0.09% | 52.7만 |
|---|
| 2026.04.01 | ₩66,498 | ₩66,806 | ₩65,990 | ₩66,578 | +0.12% | 73.7만 |
|---|
| 2026.03.31 | ₩66,552 | ₩66,565 | ₩66,445 | ₩66,552 | 0.00% | 79.5만 |
|---|
| 2026.03.30 | ₩66,351 | ₩66,458 | ₩66,311 | ₩66,405 | +0.08% | 91.4만 |
|---|
| 2026.03.27 | ₩66,164 | ₩66,251 | ₩66,124 | ₩66,204 | +0.06% | 52.2만 |
|---|
| 2026.03.26 | ₩66,351 | ₩66,485 | ₩66,211 | ₩66,231 | -0.18% | 78.8만 |
|---|
| 2026.03.25 | ₩66,725 | ₩67,320 | ₩66,605 | ₩66,752 | +0.04% | 54.7만 |
|---|
| 2026.03.24 | ₩66,578 | ₩66,751 | ₩66,498 | ₩66,618 | +0.06% | 61.8만 |
|---|
| 2026.03.23 | ₩66,618 | ₩66,779 | ₩66,578 | ₩66,699 | +0.12% | 52만 |
|---|
| 2026.03.20 | ₩66,792 | ₩66,932 | ₩66,538 | ₩66,645 | -0.22% | 66.4만 |
|---|
| 2026.03.19 | ₩66,765 | ₩66,926 | ₩66,765 | ₩66,886 | +0.18% | 57.7만 |
|---|
| 2026.03.18 | ₩67,019 | ₩67,046 | ₩66,899 | ₩66,906 | -0.17% | 56.6만 |
|---|
| 2026.03.17 | ₩67,059 | ₩67,059 | ₩66,839 | ₩67,019 | -0.06% | 79.3만 |
|---|
| 2026.03.16 | ₩67,006 | ₩67,006 | ₩66,859 | ₩66,946 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩66,872 | ₩66,912 | ₩66,765 | ₩66,806 | -0.10% | 39.6만 |
|---|
| 2026.03.12 | ₩66,993 | ₩66,993 | ₩66,806 | ₩66,872 | -0.18% | 46.5만 |
|---|
| 2026.03.11 | ₩67,140 | ₩67,140 | ₩66,952 | ₩66,973 | -0.25% | 68.9만 |
|---|
| 2026.03.10 | ₩67,153 | ₩67,241 | ₩66,960 | ₩67,126 | -0.04% | 44.7만 |
|---|
| 2026.03.09 | ₩67,073 | ₩67,193 | ₩66,985 | ₩67,166 | +0.14% | 36.4만 |
|---|
| 2026.03.06 | ₩67,073 | ₩67,113 | ₩66,926 | ₩67,046 | -0.04% | 45.9만 |
|---|
| 2026.03.05 | ₩67,073 | ₩67,152 | ₩66,939 | ₩67,086 | +0.02% | 72.1만 |
|---|
| 2026.03.04 | ₩67,206 | ₩67,487 | ₩67,153 | ₩67,166 | -0.06% | 44.9만 |
|---|
| 2026.03.03 | ₩67,206 | ₩67,206 | ₩67,117 | ₩67,193 | -0.02% | 53.5만 |
|---|
| 2026.03.02 | ₩67,340 | ₩67,440 | ₩67,220 | ₩67,260 | -0.12% | 43.4만 |
|---|
| 2026.02.27 | ₩67,407 | ₩67,433 | ₩67,320 | ₩67,393 | -0.02% | 59.7만 |
|---|
| 2026.02.26 | ₩67,353 | ₩67,594 | ₩66,979 | ₩67,287 | -0.10% | 65.2만 |
|---|
| 2026.02.25 | ₩67,273 | ₩67,340 | ₩67,157 | ₩67,246 | -0.04% | 41.9만 |
|---|
| 2026.02.24 | ₩67,287 | ₩67,327 | ₩67,204 | ₩67,246 | -0.06% | 33.7만 |
|---|
| 2026.02.23 | ₩67,180 | ₩67,308 | ₩67,158 | ₩67,206 | +0.04% | 37.7만 |
|---|
| 2026.02.20 | ₩67,193 | ₩67,339 | ₩67,019 | ₩67,166 | -0.04% | 37.4만 |
|---|
| 2026.02.19 | ₩67,313 | ₩67,399 | ₩67,300 | ₩67,353 | +0.06% | 43.7만 |
|---|
| 2026.02.18 | ₩67,420 | ₩67,420 | ₩67,340 | ₩67,353 | -0.10% | 49만 |
|---|
| 2026.02.17 | ₩67,447 | ₩67,447 | ₩67,356 | ₩67,367 | -0.12% | 42.8만 |
|---|
| 2026.02.13 | ₩67,380 | ₩67,424 | ₩67,266 | ₩67,380 | 0.00% | 33.8만 |
|---|
| 2026.02.12 | ₩67,233 | ₩67,300 | ₩67,150 | ₩67,273 | +0.06% | 66.4만 |
|---|
| 2026.02.11 | ₩67,273 | ₩67,273 | ₩67,046 | ₩67,166 | -0.16% | 66.9만 |
|---|
| 2026.02.10 | ₩67,246 | ₩67,273 | ₩67,146 | ₩67,180 | -0.10% | 45.6만 |
|---|
| 2026.02.09 | ₩67,073 | ₩67,113 | ₩66,939 | ₩67,113 | +0.06% | 33.5만 |
|---|
| 2026.02.06 | ₩67,073 | ₩67,086 | ₩67,033 | ₩67,073 | 0.00% | 51.5만 |
|---|
| 2026.02.05 | ₩67,033 | ₩67,046 | ₩66,919 | ₩67,033 | 0.00% | 58.9만 |
|---|
| 2026.02.04 | ₩66,993 | ₩66,993 | ₩66,852 | ₩66,926 | -0.10% | 89.9만 |
|---|
| 2026.02.03 | ₩67,019 | ₩67,033 | ₩66,872 | ₩66,952 | -0.10% | 52만 |
|---|
| 2026.02.02 | ₩67,073 | ₩67,073 | ₩66,926 | ₩66,966 | -0.16% | 64.4만 |
|---|
| 2026.01.30 | ₩66,993 | ₩67,046 | ₩66,826 | ₩67,033 | +0.06% | 87.7만 |
|---|
| 2026.01.29 | ₩66,939 | ₩67,086 | ₩66,699 | ₩66,952 | +0.02% | 62만 |
|---|
| 2026.01.28 | ₩66,966 | ₩66,966 | ₩66,848 | ₩66,926 | -0.06% | 63.5만 |
|---|
| 2026.01.27 | ₩66,979 | ₩66,979 | ₩66,886 | ₩66,926 | -0.08% | 63.4만 |
|---|
| 2026.01.26 | ₩66,872 | ₩66,939 | ₩66,872 | ₩66,926 | +0.08% | 67.1만 |
|---|
| 2026.01.23 | ₩66,939 | ₩66,939 | ₩66,819 | ₩66,846 | -0.14% | 52.2만 |
|---|
| 2026.01.22 | ₩66,846 | ₩66,912 | ₩66,739 | ₩66,859 | +0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩66,966 | ₩66,974 | ₩66,765 | ₩66,832 | -0.20% | 67.7만 |
|---|
| 2026.01.20 | ₩67,046 | ₩67,059 | ₩66,973 | ₩67,006 | -0.06% | 53.9만 |
|---|
| 2026.01.16 | ₩67,153 | ₩67,233 | ₩67,035 | ₩67,106 | -0.07% | 119만 |
|---|
| 2026.01.15 | ₩67,313 | ₩67,327 | ₩67,126 | ₩67,140 | -0.26% | 92.9만 |
|---|
| 2026.01.14 | ₩68,502 | ₩69,451 | ₩66,739 | ₩67,180 | -1.93% | 56.6만 |
|---|
| 2026.01.13 | ₩67,180 | ₩67,180 | ₩67,025 | ₩67,073 | -0.16% | 57.4만 |
|---|
| 2026.01.12 | ₩67,046 | ₩67,113 | ₩67,019 | ₩67,059 | +0.02% | 58.5만 |
|---|
| 2026.01.09 | ₩66,899 | ₩67,099 | ₩66,707 | ₩67,046 | +0.22% | 55.3만 |
|---|
| 2026.01.08 | ₩66,846 | ₩66,952 | ₩66,725 | ₩66,899 | +0.08% | 99만 |
|---|
| 2026.01.07 | ₩66,779 | ₩66,886 | ₩66,752 | ₩66,859 | +0.12% | 138.4만 |
|---|
| 2026.01.06 | ₩66,792 | ₩66,886 | ₩66,271 | ₩66,672 | -0.18% | 174.7만 |
|---|
| 2026.01.05 | ₩66,859 | ₩66,948 | ₩66,765 | ₩66,846 | -0.02% | 81.1만 |
|---|
| 2026.01.02 | ₩66,859 | ₩66,859 | ₩66,725 | ₩66,739 | -0.18% | 60.7만 |
|---|
| 2025.12.31 | ₩66,832 | ₩66,866 | ₩66,752 | ₩66,792 | -0.06% | 61.8만 |
|---|
| 2025.12.30 | ₩66,926 | ₩66,952 | ₩66,792 | ₩66,859 | -0.10% | 252.4만 |
|---|
| 2025.12.29 | ₩66,939 | ₩66,966 | ₩66,860 | ₩66,952 | +0.02% | 42.2만 |
|---|
| 2025.12.26 | ₩66,966 | ₩66,966 | ₩66,856 | ₩66,892 | -0.11% | 19만 |
|---|
| 2025.12.24 | ₩66,832 | ₩66,952 | ₩66,792 | ₩66,926 | +0.14% | 21.7만 |
|---|
| 2025.12.23 | ₩66,765 | ₩66,832 | ₩66,705 | ₩66,799 | +0.05% | 43.4만 |
|---|
| 2025.12.22 | ₩66,806 | ₩66,806 | ₩66,752 | ₩66,806 | 0.00% | 37만 |
|---|
| 2025.12.19 | ₩66,806 | ₩66,898 | ₩66,578 | ₩66,792 | -0.02% | 40.2만 |
|---|
| 2025.12.18 | ₩66,806 | ₩66,956 | ₩66,765 | ₩66,799 | -0.01% | 36.7만 |
|---|
| 2025.12.17 | ₩66,752 | ₩66,960 | ₩66,605 | ₩66,806 | +0.08% | 45.7만 |
|---|
| 2025.12.16 | ₩66,645 | ₩66,792 | ₩66,471 | ₩66,792 | +0.22% | 38.4만 |
|---|
| 2025.12.15 | ₩66,712 | ₩66,768 | ₩66,552 | ₩66,685 | -0.04% | 34.2만 |
|---|
| 2025.12.12 | ₩66,659 | ₩66,792 | ₩66,572 | ₩66,618 | -0.06% | 33.9만 |
|---|
| 2025.12.11 | ₩66,872 | ₩67,059 | ₩66,832 | ₩66,879 | +0.01% | 39.1만 |
|---|
| 2025.12.10 | ₩66,712 | ₩66,806 | ₩66,637 | ₩66,806 | +0.14% | 29.8만 |
|---|
| 2025.12.09 | ₩66,792 | ₩66,939 | ₩66,651 | ₩66,725 | -0.10% | 44.5만 |
|---|
| 2025.12.08 | ₩66,859 | ₩66,902 | ₩66,605 | ₩66,739 | -0.18% | 31.8만 |
|---|
| 2025.12.05 | ₩66,819 | ₩66,935 | ₩66,739 | ₩66,765 | -0.08% | 39.1만 |
|---|
| 2025.12.04 | ₩66,859 | ₩66,926 | ₩66,765 | ₩66,799 | -0.09% | 70.3만 |
|---|
| 2025.12.03 | ₩66,846 | ₩66,926 | ₩66,820 | ₩66,866 | +0.03% | 38.7만 |
|---|
| 2025.12.02 | ₩66,846 | ₩66,926 | ₩66,765 | ₩66,819 | -0.04% | 103.6만 |
|---|
| 2025.12.01 | ₩66,765 | ₩66,950 | ₩66,725 | ₩66,792 | +0.04% | 24.3만 |
|---|
| 2025.11.28 | ₩66,952 | ₩67,140 | ₩66,819 | ₩66,840 | -0.17% | 17.7만 |
|---|
| 2025.11.26 | ₩66,912 | ₩67,126 | ₩66,846 | ₩66,899 | -0.02% | 49.8만 |
|---|
| 2025.11.25 | ₩66,832 | ₩66,892 | ₩66,807 | ₩66,879 | +0.07% | 51.9만 |
|---|
| 2025.11.24 | ₩66,806 | ₩66,872 | ₩66,695 | ₩66,792 | -0.02% | 33만 |
|---|
| 2025.11.21 | ₩66,739 | ₩66,832 | ₩66,518 | ₩66,712 | -0.04% | 30.6만 |
|---|
| 2025.11.20 | ₩66,859 | ₩66,872 | ₩66,801 | ₩66,859 | 0.00% | 36.3만 |
|---|
| 2025.11.19 | ₩66,846 | ₩66,886 | ₩66,605 | ₩66,812 | -0.05% | 56.6만 |
|---|
| 2025.11.18 | ₩66,832 | ₩66,922 | ₩66,765 | ₩66,812 | -0.03% | 49.9만 |
|---|
| 2025.11.17 | ₩66,819 | ₩66,894 | ₩66,752 | ₩66,765 | -0.08% | 33.1만 |
|---|
| 2025.11.14 | ₩66,846 | ₩66,846 | ₩66,685 | ₩66,745 | -0.15% | 43.9만 |
|---|
| 2025.11.13 | ₩66,151 | ₩66,846 | ₩66,151 | ₩66,785 | +0.96% | 34.4만 |
|---|
| 2025.11.12 | ₩66,846 | ₩67,140 | ₩66,832 | ₩66,846 | 0.00% | 84.4만 |
|---|
| 2025.11.11 | ₩66,859 | ₩66,899 | ₩66,534 | ₩66,866 | +0.01% | 30.2만 |
|---|
| 2025.11.10 | ₩66,792 | ₩67,115 | ₩66,672 | ₩66,765 | -0.04% | 48.1만 |
|---|
| 2025.11.07 | ₩66,739 | ₩67,105 | ₩66,540 | ₩66,765 | +0.04% | 52.5만 |
|---|
| 2025.11.06 | ₩66,806 | ₩66,832 | ₩66,618 | ₩66,699 | -0.16% | 69.9만 |
|---|
| 2025.11.05 | ₩66,752 | ₩66,765 | ₩66,565 | ₩66,651 | -0.15% | 68.3만 |
|---|
| 2025.11.04 | ₩66,752 | ₩66,779 | ₩66,699 | ₩66,739 | -0.02% | 49.5만 |
|---|
| 2025.11.03 | ₩66,685 | ₩66,779 | ₩66,632 | ₩66,705 | +0.03% | 77만 |
|---|
| 2025.10.31 | ₩66,779 | ₩66,779 | ₩66,659 | ₩66,712 | -0.10% | 89.5만 |
|---|
| 2025.10.30 | ₩66,739 | ₩66,846 | ₩66,592 | ₩66,672 | -0.10% | 88.3만 |
|---|
| 2025.10.29 | ₩66,912 | ₩66,966 | ₩66,645 | ₩66,792 | -0.18% | 47.3만 |
|---|
| 2025.10.28 | ₩66,872 | ₩66,912 | ₩66,739 | ₩66,846 | -0.04% | 41.7만 |
|---|
| 2025.10.27 | ₩66,832 | ₩66,872 | ₩66,672 | ₩66,866 | +0.05% | 43.5만 |
|---|
| 2025.10.24 | ₩66,832 | ₩66,858 | ₩66,739 | ₩66,785 | -0.07% | 42.6만 |
|---|
| 2025.10.23 | ₩66,859 | ₩66,859 | ₩66,725 | ₩66,759 | -0.15% | 82.9만 |
|---|
| 2025.10.22 | ₩66,765 | ₩66,859 | ₩66,736 | ₩66,859 | +0.14% | 43.7만 |
|---|
| 2025.10.21 | ₩66,859 | ₩66,859 | ₩66,739 | ₩66,739 | -0.18% | 54.1만 |
|---|
| 2025.10.20 | ₩67,073 | ₩67,073 | ₩66,960 | ₩66,999 | -0.11% | 26.8만 |
|---|
| 2025.10.17 | ₩66,966 | ₩67,019 | ₩66,906 | ₩67,019 | +0.08% | 59.6만 |
|---|
| 2025.10.16 | ₩66,832 | ₩67,026 | ₩66,822 | ₩66,966 | +0.20% | 76.4만 |
|---|
| 2025.10.15 | ₩66,886 | ₩67,094 | ₩66,819 | ₩66,886 | 0.00% | 63.8만 |
|---|
| 2025.10.14 | ₩66,846 | ₩66,872 | ₩66,712 | ₩66,852 | +0.01% | 59.5만 |
|---|
| 2025.10.13 | ₩66,792 | ₩66,819 | ₩66,712 | ₩66,819 | +0.04% | 25.8만 |
|---|
| 2025.10.10 | ₩66,765 | ₩66,779 | ₩66,661 | ₩66,759 | -0.01% | 42.4만 |
|---|