시장 데이터를 불러오는 중
전체 종목
F/m Opportunistic Income ETF 과거 주가
F/m Opportunistic Income ETF · ZHOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Opportunistic Income ETF · ZHOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 100 |
| 2026.10.08 | ₩66,988 | ₩66,988 | ₩66,988 | ₩66,988 | 0.00% | 100 |
| 2026.10.07 | ₩66,894 | ₩66,967 | ₩66,894 | ₩66,967 | +0.11% | 100 |
| 2026.10.06 | ₩66,907 | ₩66,961 | ₩66,907 | ₩66,954 | +0.07% | 1천 |
| 2026.10.05 | ₩66,854 | ₩66,874 | ₩66,813 | ₩66,874 | +0.03% | 8.4천 |
| 2026.10.02 | ₩66,934 | ₩66,934 | ₩66,867 | ₩66,867 | -0.10% | 700 |
| 2026.10.01 | ₩66,760 | ₩66,875 | ₩66,760 | ₩66,875 | +0.17% | 800 |
| 2026.09.30 | ₩66,907 | ₩66,907 | ₩66,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,833 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,959 | ₩66,974 | ₩66,934 | ₩66,947 | -0.02% | 1.9천 |
|---|
| 2026.09.25 | ₩67,296 | ₩67,477 | ₩67,269 | ₩67,437 | +0.21% | 5.2천 |
|---|
| 2026.09.24 | ₩67,229 | ₩67,229 | ₩67,229 | ₩67,229 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩67,376 | ₩67,376 | ₩67,376 | ₩67,376 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩67,651 | ₩67,678 | ₩67,651 | ₩67,678 | +0.04% | 800 |
|---|
| 2026.09.21 | ₩67,658 | ₩67,658 | ₩67,644 | ₩67,644 | -0.02% | 6천 |
|---|
| 2026.09.18 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,678 | ₩67,678 | ₩67,678 | ₩67,678 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,671 | ₩67,671 | ₩67,550 | ₩67,576 | -0.14% | 1.3천 |
|---|
| 2026.09.15 | ₩67,591 | ₩67,591 | ₩67,591 | ₩67,591 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,611 | ₩67,611 | ₩67,611 | ₩67,611 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩67,694 | ₩67,694 | ₩67,694 | ₩67,694 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,792 | ₩67,792 | ₩67,757 | ₩67,757 | -0.05% | 500 |
|---|
| 2026.09.09 | ₩67,973 | ₩67,973 | ₩67,973 | ₩67,973 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩68,060 | ₩68,060 | ₩67,939 | ₩68,053 | -0.01% | 3.3천 |
|---|
| 2026.09.04 | ₩68,100 | ₩68,100 | ₩68,100 | ₩68,100 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩68,113 | ₩68,133 | ₩68,113 | ₩68,127 | +0.02% | 1천 |
|---|
| 2026.09.02 | ₩68,073 | ₩68,073 | ₩68,066 | ₩68,073 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩67,993 | ₩68,287 | ₩67,993 | ₩68,080 | +0.13% | 8.7천 |
|---|
| 2026.08.31 | ₩68,139 | ₩68,140 | ₩68,139 | ₩68,140 | +0.00% | 300 |
|---|
| 2026.08.28 | ₩68,287 | ₩68,287 | ₩68,127 | ₩68,127 | -0.24% | 1.2천 |
|---|
| 2026.08.27 | ₩68,308 | ₩68,308 | ₩68,308 | ₩68,308 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩68,663 | ₩68,663 | ₩68,663 | ₩68,663 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,689 | ₩68,689 | ₩68,689 | ₩68,689 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,569 | ₩68,676 | ₩68,569 | ₩68,596 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩68,502 | ₩68,622 | ₩68,502 | ₩68,569 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩68,502 | ₩68,502 | ₩68,502 | ₩68,502 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,549 | ₩68,549 | ₩68,542 | ₩68,542 | -0.01% | 600 |
|---|
| 2026.08.18 | ₩68,475 | ₩68,502 | ₩68,475 | ₩68,502 | +0.04% | 400 |
|---|
| 2026.08.17 | ₩68,495 | ₩68,495 | ₩68,495 | ₩68,495 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,576 | ₩68,576 | ₩68,576 | ₩68,576 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,596 | ₩68,609 | ₩68,562 | ₩68,562 | -0.05% | 1.2천 |
|---|
| 2026.08.12 | ₩68,542 | ₩68,542 | ₩68,488 | ₩68,495 | -0.07% | 1.1천 |
|---|
| 2026.08.11 | ₩68,421 | ₩68,421 | ₩68,421 | ₩68,421 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩68,448 | ₩68,448 | ₩68,408 | ₩68,415 | -0.05% | 1천 |
|---|
| 2026.08.07 | ₩68,488 | ₩68,488 | ₩68,482 | ₩68,482 | -0.01% | 4.9천 |
|---|
| 2026.08.06 | ₩68,462 | ₩68,462 | ₩68,416 | ₩68,416 | -0.07% | 900 |
|---|
| 2026.08.05 | ₩68,475 | ₩68,475 | ₩68,475 | ₩68,475 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩68,448 | ₩68,448 | ₩68,448 | ₩68,448 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩68,294 | ₩68,294 | ₩68,294 | ₩68,294 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩68,234 | ₩68,234 | ₩68,234 | ₩68,234 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩68,274 | ₩68,274 | ₩68,220 | ₩68,246 | -0.04% | 3.2천 |
|---|
| 2026.07.29 | ₩68,261 | ₩68,261 | ₩68,194 | ₩68,214 | -0.07% | 4천 |
|---|
| 2026.07.28 | ₩68,207 | ₩68,321 | ₩68,207 | ₩68,321 | +0.17% | 300 |
|---|
| 2026.07.27 | ₩68,596 | ₩68,596 | ₩68,576 | ₩68,576 | -0.03% | 300 |
|---|
| 2026.07.24 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩68,428 | ₩68,428 | ₩68,428 | ₩68,428 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,616 | ₩68,663 | ₩68,542 | ₩68,576 | -0.06% | 3.3천 |
|---|
| 2026.07.21 | ₩68,683 | ₩68,683 | ₩68,683 | ₩68,683 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩68,890 | ₩68,890 | ₩68,877 | ₩68,877 | -0.02% | 300 |
|---|
| 2026.07.17 | ₩68,971 | ₩68,984 | ₩68,964 | ₩68,964 | -0.01% | 1.6천 |
|---|
| 2026.07.16 | ₩68,890 | ₩68,890 | ₩68,890 | ₩68,890 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,890 | ₩68,890 | ₩68,890 | ₩68,890 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,783 | ₩68,790 | ₩68,783 | ₩68,790 | +0.01% | 1.4천 |
|---|
| 2026.07.13 | ₩68,730 | ₩68,783 | ₩68,609 | ₩68,696 | -0.05% | 3.2천 |
|---|
| 2026.07.10 | ₩68,837 | ₩68,884 | ₩68,830 | ₩68,830 | -0.01% | 1.4천 |
|---|
| 2026.07.09 | ₩68,809 | ₩68,809 | ₩68,809 | ₩68,809 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,756 | ₩68,756 | ₩68,756 | ₩68,756 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,810 | ₩68,810 | ₩68,756 | ₩68,756 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩68,850 | ₩68,884 | ₩68,850 | ₩68,884 | +0.05% | 1.5천 |
|---|
| 2026.07.02 | ₩68,783 | ₩68,904 | ₩68,783 | ₩68,790 | +0.01% | 500 |
|---|
| 2026.07.01 | ₩68,703 | ₩68,703 | ₩68,689 | ₩68,689 | -0.02% | 1.7천 |
|---|
| 2026.06.30 | ₩68,762 | ₩68,762 | ₩68,762 | ₩68,762 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,770 | ₩68,811 | ₩68,770 | ₩68,811 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩69,011 | ₩69,011 | ₩68,996 | ₩68,996 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩68,911 | ₩68,911 | ₩68,911 | ₩68,911 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩68,904 | ₩68,944 | ₩68,904 | ₩68,917 | +0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩68,770 | ₩68,876 | ₩68,770 | ₩68,810 | +0.06% | 1.4천 |
|---|
| 2026.06.22 | ₩68,746 | ₩68,770 | ₩68,746 | ₩68,770 | +0.04% | 600 |
|---|
| 2026.06.18 | ₩68,857 | ₩68,857 | ₩68,830 | ₩68,830 | -0.04% | 200 |
|---|
| 2026.06.17 | ₩68,971 | ₩68,971 | ₩68,797 | ₩68,797 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩68,957 | ₩68,957 | ₩68,937 | ₩68,937 | -0.03% | 100 |
|---|
| 2026.06.15 | ₩68,964 | ₩68,964 | ₩68,964 | ₩68,964 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩68,850 | ₩68,877 | ₩68,850 | ₩68,877 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩68,703 | ₩68,844 | ₩68,703 | ₩68,844 | +0.20% | 3.1천 |
|---|
| 2026.06.10 | ₩68,716 | ₩68,716 | ₩68,716 | ₩68,716 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,703 | ₩68,743 | ₩68,703 | ₩68,743 | +0.06% | 100 |
|---|
| 2026.06.08 | ₩68,676 | ₩68,676 | ₩68,649 | ₩68,649 | -0.04% | 1.1천 |
|---|
| 2026.06.05 | ₩68,676 | ₩68,696 | ₩68,676 | ₩68,696 | +0.03% | 400 |
|---|
| 2026.06.04 | ₩68,850 | ₩68,944 | ₩68,823 | ₩68,823 | -0.04% | 1.3천 |
|---|
| 2026.06.03 | ₩68,783 | ₩68,783 | ₩68,756 | ₩68,783 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩68,890 | ₩68,890 | ₩68,817 | ₩68,817 | -0.11% | 9.5천 |
|---|
| 2026.06.01 | ₩68,736 | ₩68,850 | ₩68,703 | ₩68,830 | +0.14% | 9.9천 |
|---|
| 2026.05.29 | ₩68,850 | ₩68,850 | ₩68,803 | ₩68,803 | -0.07% | 500 |
|---|
| 2026.05.28 | ₩68,716 | ₩68,783 | ₩68,716 | ₩68,730 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩68,904 | ₩68,917 | ₩68,904 | ₩68,917 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩68,837 | ₩68,850 | ₩68,823 | ₩68,850 | +0.02% | 700 |
|---|
| 2026.05.22 | ₩68,837 | ₩68,837 | ₩68,826 | ₩68,826 | -0.02% | 400 |
|---|
| 2026.05.21 | ₩68,797 | ₩68,797 | ₩68,770 | ₩68,777 | -0.03% | 2.3천 |
|---|
| 2026.05.20 | ₩68,649 | ₩68,730 | ₩68,636 | ₩68,723 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩68,636 | ₩68,636 | ₩68,636 | ₩68,636 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩68,743 | ₩68,743 | ₩68,663 | ₩68,695 | -0.07% | 2천 |
|---|
| 2026.05.15 | ₩68,743 | ₩68,743 | ₩68,730 | ₩68,743 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩68,931 | ₩68,931 | ₩68,904 | ₩68,917 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩68,890 | ₩68,904 | ₩68,864 | ₩68,904 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩68,917 | ₩68,931 | ₩68,917 | ₩68,931 | +0.02% | 700 |
|---|
| 2026.05.11 | ₩69,051 | ₩69,051 | ₩69,018 | ₩69,018 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩69,078 | ₩69,091 | ₩69,038 | ₩69,078 | 0.00% | 5.4천 |
|---|
| 2026.05.07 | ₩69,105 | ₩69,105 | ₩69,024 | ₩69,024 | -0.12% | 2.1천 |
|---|
| 2026.05.06 | ₩69,038 | ₩69,051 | ₩68,998 | ₩69,038 | 0.00% | 2.5천 |
|---|
| 2026.05.05 | ₩68,998 | ₩69,118 | ₩68,957 | ₩68,957 | -0.06% | 1.7천 |
|---|
| 2026.05.04 | ₩68,944 | ₩68,998 | ₩68,931 | ₩68,931 | -0.02% | 400 |
|---|
| 2026.05.01 | ₩68,971 | ₩68,998 | ₩68,937 | ₩68,937 | -0.05% | 2.8천 |
|---|
| 2026.04.30 | ₩68,917 | ₩68,984 | ₩68,904 | ₩68,911 | -0.01% | 1.8천 |
|---|
| 2026.04.29 | ₩68,864 | ₩68,890 | ₩68,864 | ₩68,890 | +0.04% | 400 |
|---|
| 2026.04.28 | ₩68,944 | ₩68,998 | ₩68,944 | ₩68,971 | +0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩69,279 | ₩69,292 | ₩69,266 | ₩69,266 | -0.02% | 3.3천 |
|---|
| 2026.04.24 | ₩69,292 | ₩69,346 | ₩69,279 | ₩69,346 | +0.08% | 1.6천 |
|---|
| 2026.04.23 | ₩69,319 | ₩69,359 | ₩69,272 | ₩69,272 | -0.07% | 1.7천 |
|---|
| 2026.04.22 | ₩69,346 | ₩69,346 | ₩69,292 | ₩69,313 | -0.05% | 3.6천 |
|---|
| 2026.04.21 | ₩69,333 | ₩69,339 | ₩69,272 | ₩69,272 | -0.09% | 3천 |
|---|
| 2026.04.20 | ₩69,373 | ₩69,386 | ₩69,359 | ₩69,380 | +0.01% | 3.2천 |
|---|
| 2026.04.17 | ₩69,346 | ₩69,493 | ₩69,333 | ₩69,333 | -0.02% | 4.7천 |
|---|
| 2026.04.16 | ₩69,252 | ₩69,252 | ₩69,158 | ₩69,192 | -0.09% | 4천 |
|---|
| 2026.04.15 | ₩69,225 | ₩69,225 | ₩69,158 | ₩69,192 | -0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩69,158 | ₩69,239 | ₩69,158 | ₩69,205 | +0.07% | 4천 |
|---|
| 2026.04.13 | ₩69,038 | ₩69,138 | ₩69,038 | ₩69,138 | +0.15% | 3.1천 |
|---|
| 2026.04.10 | ₩69,118 | ₩69,132 | ₩69,051 | ₩69,058 | -0.09% | 5.6천 |
|---|
| 2026.04.09 | ₩69,065 | ₩69,132 | ₩69,038 | ₩69,098 | +0.05% | 4.7천 |
|---|
| 2026.04.08 | ₩69,172 | ₩69,172 | ₩69,078 | ₩69,078 | -0.14% | 1.2천 |
|---|
| 2026.04.07 | ₩68,877 | ₩68,951 | ₩68,823 | ₩68,951 | +0.11% | 1.6천 |
|---|
| 2026.04.06 | ₩68,890 | ₩68,890 | ₩68,864 | ₩68,877 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩68,783 | ₩68,890 | ₩68,770 | ₩68,870 | +0.13% | 3.4천 |
|---|
| 2026.04.01 | ₩68,823 | ₩68,850 | ₩68,810 | ₩68,810 | -0.02% | 7.5천 |
|---|
| 2026.03.31 | ₩68,689 | ₩68,756 | ₩68,649 | ₩68,742 | +0.08% | 4.2천 |
|---|
| 2026.03.30 | ₩68,582 | ₩68,596 | ₩68,529 | ₩68,529 | -0.08% | 4.6천 |
|---|
| 2026.03.27 | ₩68,649 | ₩68,703 | ₩68,649 | ₩68,676 | +0.04% | 2천 |
|---|
| 2026.03.26 | ₩68,770 | ₩68,770 | ₩68,663 | ₩68,663 | -0.16% | 400 |
|---|
| 2026.03.25 | ₩68,877 | ₩68,877 | ₩68,837 | ₩68,837 | -0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩68,797 | ₩68,817 | ₩68,797 | ₩68,817 | +0.03% | 100 |
|---|
| 2026.03.23 | ₩68,890 | ₩68,917 | ₩68,837 | ₩68,885 | -0.01% | 2.1천 |
|---|
| 2026.03.20 | ₩68,984 | ₩68,984 | ₩68,837 | ₩68,837 | -0.21% | 1.9천 |
|---|
| 2026.03.19 | ₩68,957 | ₩69,038 | ₩68,957 | ₩69,024 | +0.10% | 800 |
|---|
| 2026.03.18 | ₩69,118 | ₩69,145 | ₩69,051 | ₩69,051 | -0.10% | 300 |
|---|
| 2026.03.17 | ₩69,158 | ₩69,158 | ₩69,118 | ₩69,138 | -0.03% | 2.2천 |
|---|
| 2026.03.16 | ₩69,105 | ₩69,105 | ₩69,059 | ₩69,059 | -0.07% | 4.6천 |
|---|
| 2026.03.13 | ₩69,078 | ₩69,078 | ₩68,964 | ₩68,964 | -0.16% | 600 |
|---|
| 2026.03.12 | ₩69,038 | ₩69,038 | ₩69,038 | ₩69,038 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩69,279 | ₩69,279 | ₩69,219 | ₩69,219 | -0.09% | 200 |
|---|
| 2026.03.10 | ₩69,373 | ₩69,426 | ₩69,346 | ₩69,346 | -0.04% | 500 |
|---|
| 2026.03.09 | ₩69,306 | ₩69,393 | ₩69,306 | ₩69,393 | +0.13% | 1.2천 |
|---|
| 2026.03.06 | ₩69,346 | ₩69,412 | ₩69,306 | ₩69,306 | -0.06% | 1.9천 |
|---|
| 2026.03.05 | ₩69,346 | ₩69,346 | ₩69,292 | ₩69,319 | -0.04% | 3.8천 |
|---|
| 2026.03.04 | ₩69,359 | ₩69,380 | ₩69,346 | ₩69,380 | +0.03% | 1.1천 |
|---|
| 2026.03.03 | ₩69,333 | ₩69,380 | ₩69,333 | ₩69,380 | +0.07% | 1.4천 |
|---|
| 2026.03.02 | ₩69,426 | ₩69,480 | ₩69,426 | ₩69,480 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩69,587 | ₩69,627 | ₩69,547 | ₩69,560 | -0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩69,560 | ₩69,560 | ₩69,507 | ₩69,527 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩69,775 | ₩69,815 | ₩69,775 | ₩69,782 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩69,869 | ₩69,869 | ₩69,828 | ₩69,855 | -0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩69,802 | ₩69,882 | ₩69,802 | ₩69,849 | +0.07% | 4천 |
|---|
| 2026.02.20 | ₩69,802 | ₩69,828 | ₩69,802 | ₩69,808 | +0.01% | 1.5만 |
|---|
| 2026.02.19 | ₩69,775 | ₩69,775 | ₩69,775 | ₩69,775 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩69,752 | ₩69,757 | ₩69,735 | ₩69,735 | -0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩69,737 | ₩69,737 | ₩69,737 | ₩69,737 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩69,728 | ₩69,728 | ₩69,708 | ₩69,721 | -0.01% | 1.1천 |
|---|
| 2026.02.12 | ₩69,627 | ₩69,627 | ₩69,601 | ₩69,607 | -0.03% | 1.2천 |
|---|
| 2026.02.11 | ₩69,560 | ₩69,581 | ₩69,560 | ₩69,581 | +0.03% | 200 |
|---|
| 2026.02.10 | ₩69,654 | ₩69,668 | ₩69,601 | ₩69,621 | -0.05% | 1.3만 |
|---|
| 2026.02.09 | ₩69,627 | ₩69,627 | ₩69,574 | ₩69,614 | -0.02% | 1.2천 |
|---|
| 2026.02.06 | ₩69,614 | ₩69,654 | ₩69,587 | ₩69,654 | +0.06% | 1.2천 |
|---|
| 2026.02.05 | ₩69,560 | ₩69,614 | ₩69,560 | ₩69,581 | +0.03% | 2.6천 |
|---|
| 2026.02.04 | ₩69,534 | ₩69,574 | ₩69,534 | ₩69,540 | +0.01% | 700 |
|---|
| 2026.02.03 | ₩69,520 | ₩69,527 | ₩69,493 | ₩69,527 | +0.01% | 3.1천 |
|---|
| 2026.02.02 | ₩69,574 | ₩69,735 | ₩69,574 | ₩69,574 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩69,581 | ₩69,601 | ₩69,581 | ₩69,601 | +0.03% | 600 |
|---|
| 2026.01.29 | ₩69,507 | ₩69,520 | ₩69,507 | ₩69,520 | +0.02% | 900 |
|---|
| 2026.01.28 | ₩69,828 | ₩69,842 | ₩69,788 | ₩69,822 | -0.01% | 3천 |
|---|
| 2026.01.27 | ₩69,788 | ₩69,802 | ₩69,775 | ₩69,802 | +0.02% | 800 |
|---|
| 2026.01.26 | ₩69,775 | ₩69,788 | ₩69,748 | ₩69,775 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩69,788 | ₩69,802 | ₩69,761 | ₩69,802 | +0.02% | 1천 |
|---|
| 2026.01.22 | ₩69,748 | ₩69,788 | ₩69,748 | ₩69,761 | +0.02% | 2.3천 |
|---|
| 2026.01.21 | ₩69,761 | ₩69,761 | ₩69,761 | ₩69,761 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,668 | ₩69,668 | ₩69,654 | ₩69,654 | -0.02% | 700 |
|---|
| 2026.01.16 | ₩69,761 | ₩69,761 | ₩69,755 | ₩69,755 | -0.01% | 700 |
|---|
| 2026.01.15 | ₩69,775 | ₩69,775 | ₩69,735 | ₩69,748 | -0.04% | 7.5천 |
|---|
| 2026.01.14 | ₩69,788 | ₩69,788 | ₩69,715 | ₩69,782 | -0.01% | 6.4천 |
|---|
| 2026.01.13 | ₩69,775 | ₩69,802 | ₩69,775 | ₩69,802 | +0.04% | 700 |
|---|
| 2026.01.12 | ₩69,802 | ₩69,802 | ₩69,748 | ₩69,782 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩69,869 | ₩69,936 | ₩69,788 | ₩69,926 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩69,869 | ₩69,922 | ₩69,681 | ₩69,849 | -0.03% | 1만 |
|---|
| 2026.01.07 | ₩69,933 | ₩69,949 | ₩69,933 | ₩69,936 | +0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩69,936 | ₩69,949 | ₩69,909 | ₩69,949 | +0.02% | 2.5천 |
|---|
| 2026.01.05 | ₩69,882 | ₩69,909 | ₩69,869 | ₩69,875 | -0.01% | 2.7천 |
|---|
| 2026.01.02 | ₩69,842 | ₩69,842 | ₩69,761 | ₩69,782 | -0.09% | 3.5천 |
|---|
| 2025.12.31 | ₩69,652 | ₩69,657 | ₩69,627 | ₩69,627 | -0.03% | 1.8천 |
|---|
| 2025.12.30 | ₩69,681 | ₩69,681 | ₩69,654 | ₩69,654 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩69,909 | ₩69,989 | ₩69,890 | ₩69,916 | +0.01% | 2천 |
|---|
| 2025.12.26 | ₩69,889 | ₩69,889 | ₩69,889 | ₩69,889 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩69,849 | ₩69,849 | ₩69,849 | ₩69,849 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,755 | ₩69,755 | ₩69,755 | ₩69,755 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩69,771 | ₩69,842 | ₩69,771 | ₩69,842 | +0.10% | 2.9천 |
|---|
| 2025.12.19 | ₩69,808 | ₩69,808 | ₩69,808 | ₩69,808 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩69,782 | ₩69,782 | ₩69,782 | ₩69,782 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩69,704 | ₩69,748 | ₩69,704 | ₩69,729 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩69,728 | ₩69,728 | ₩69,728 | ₩69,728 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,708 | ₩69,721 | ₩69,701 | ₩69,701 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩69,674 | ₩69,674 | ₩69,674 | ₩69,674 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,701 | ₩69,701 | ₩69,701 | ₩69,701 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩69,556 | ₩69,748 | ₩69,554 | ₩69,648 | +0.13% | 2.8천 |
|---|
| 2025.12.09 | ₩69,547 | ₩69,554 | ₩69,547 | ₩69,554 | +0.01% | 1천 |
|---|
| 2025.12.08 | ₩69,567 | ₩69,567 | ₩69,567 | ₩69,567 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩69,623 | ₩69,627 | ₩69,621 | ₩69,621 | -0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩69,641 | ₩69,641 | ₩69,634 | ₩69,634 | -0.01% | 1.9만 |
|---|
| 2025.12.03 | ₩69,668 | ₩69,668 | ₩69,668 | ₩69,668 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩69,621 | ₩69,621 | ₩69,621 | ₩69,621 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩69,849 | ₩69,889 | ₩69,849 | ₩69,889 | +0.06% | 300 |
|---|
| 2025.11.28 | ₩69,942 | ₩69,942 | ₩69,942 | ₩69,942 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,895 | ₩69,962 | ₩69,895 | ₩69,962 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩69,862 | ₩69,862 | ₩69,862 | ₩69,862 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩69,795 | ₩69,795 | ₩69,795 | ₩69,795 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,735 | ₩69,735 | ₩69,725 | ₩69,728 | -0.01% | 1천 |
|---|
| 2025.11.20 | ₩69,614 | ₩69,614 | ₩69,614 | ₩69,614 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩69,653 | ₩69,653 | ₩69,627 | ₩69,627 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩69,627 | ₩69,627 | ₩69,627 | ₩69,627 | 0.00% | 5.6천 |
|---|
| 2025.11.17 | ₩69,627 | ₩69,627 | ₩69,607 | ₩69,607 | -0.03% | 600 |
|---|
| 2025.11.14 | ₩69,629 | ₩69,629 | ₩69,621 | ₩69,621 | -0.01% | 100 |
|---|
| 2025.11.13 | ₩69,634 | ₩69,634 | ₩69,634 | ₩69,634 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩69,761 | ₩69,854 | ₩69,708 | ₩69,741 | -0.03% | 5.9천 |
|---|
| 2025.11.11 | ₩69,761 | ₩69,761 | ₩69,761 | ₩69,761 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩69,641 | ₩69,761 | ₩69,641 | ₩69,694 | +0.08% | 2.2천 |
|---|
| 2025.11.07 | ₩69,661 | ₩69,661 | ₩69,661 | ₩69,661 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩69,589 | ₩69,601 | ₩69,574 | ₩69,594 | +0.01% | 2.4천 |
|---|
| 2025.11.05 | ₩69,547 | ₩69,547 | ₩69,547 | ₩69,547 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩69,581 | ₩69,581 | ₩69,581 | ₩69,581 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩69,547 | ₩69,547 | ₩69,547 | ₩69,547 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩69,889 | ₩69,962 | ₩69,889 | ₩69,894 | +0.01% | 2.4천 |
|---|
| 2025.10.30 | ₩69,895 | ₩69,895 | ₩69,889 | ₩69,889 | -0.01% | 300 |
|---|
| 2025.10.29 | ₩69,989 | ₩69,989 | ₩69,956 | ₩69,956 | -0.05% | 700 |
|---|
| 2025.10.28 | ₩70,103 | ₩70,117 | ₩70,103 | ₩70,117 | +0.02% | 800 |
|---|
| 2025.10.27 | ₩70,130 | ₩70,163 | ₩70,125 | ₩70,143 | +0.02% | 700 |
|---|
| 2025.10.24 | ₩70,096 | ₩70,096 | ₩70,076 | ₩70,076 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩70,056 | ₩70,090 | ₩70,042 | ₩70,070 | +0.02% | 900 |
|---|
| 2025.10.22 | ₩70,029 | ₩70,060 | ₩70,003 | ₩70,023 | -0.01% | 1.3천 |
|---|
| 2025.10.21 | ₩70,015 | ₩70,043 | ₩70,015 | ₩70,023 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩69,976 | ₩69,989 | ₩69,962 | ₩69,962 | -0.02% | 900 |
|---|
| 2025.10.17 | ₩69,922 | ₩69,922 | ₩69,922 | ₩69,922 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,792 | ₩69,835 | ₩69,788 | ₩69,835 | +0.06% | 600 |
|---|
| 2025.10.15 | ₩69,842 | ₩69,909 | ₩69,811 | ₩69,811 | -0.04% | 2.6천 |
|---|
| 2025.10.14 | ₩69,654 | ₩69,788 | ₩69,654 | ₩69,788 | +0.19% | 500 |
|---|
| 2025.10.13 | ₩69,721 | ₩69,721 | ₩69,721 | ₩69,721 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩69,634 | ₩69,634 | ₩69,634 | ₩69,634 | 0.00% | 100 |
|---|