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 | ₩66,753 | ₩66,753 | ₩66,753 | ₩66,753 | 0.00% | 100 |
| 2026.10.08 | ₩66,739 | ₩66,739 | ₩66,739 | ₩66,739 | 0.00% | 100 |
| 2026.10.07 | ₩66,646 | ₩66,719 | ₩66,646 | ₩66,719 | +0.11% | 100 |
| 2026.10.06 | ₩66,659 | ₩66,712 | ₩66,659 | ₩66,706 | +0.07% | 1천 |
| 2026.10.05 | ₩66,606 | ₩66,626 | ₩66,566 | ₩66,626 | +0.03% | 8.4천 |
| 2026.10.02 | ₩66,686 | ₩66,686 | ₩66,619 | ₩66,619 | -0.10% | 700 |
| 2026.10.01 | ₩66,512 | ₩66,627 | ₩66,512 | ₩66,627 | +0.17% | 800 |
| 2026.09.30 | ₩66,659 | ₩66,659 | ₩66,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,586 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩66,686 | ₩66,686 | ₩66,686 | ₩66,686 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,711 | ₩66,726 | ₩66,686 | ₩66,699 | -0.02% | 1.9천 |
|---|
| 2026.09.25 | ₩67,046 | ₩67,226 | ₩67,020 | ₩67,186 | +0.21% | 5.2천 |
|---|
| 2026.09.24 | ₩66,979 | ₩66,979 | ₩66,979 | ₩66,979 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩67,126 | ₩67,126 | ₩67,126 | ₩67,126 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩67,400 | ₩67,427 | ₩67,400 | ₩67,427 | +0.04% | 800 |
|---|
| 2026.09.21 | ₩67,407 | ₩67,407 | ₩67,393 | ₩67,393 | -0.02% | 6천 |
|---|
| 2026.09.18 | ₩67,367 | ₩67,367 | ₩67,367 | ₩67,367 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,427 | ₩67,427 | ₩67,427 | ₩67,427 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,420 | ₩67,420 | ₩67,300 | ₩67,325 | -0.14% | 1.3천 |
|---|
| 2026.09.15 | ₩67,340 | ₩67,340 | ₩67,340 | ₩67,340 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,360 | ₩67,360 | ₩67,360 | ₩67,360 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩67,443 | ₩67,443 | ₩67,443 | ₩67,443 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,540 | ₩67,540 | ₩67,505 | ₩67,505 | -0.05% | 500 |
|---|
| 2026.09.09 | ₩67,720 | ₩67,720 | ₩67,720 | ₩67,720 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩67,807 | ₩67,807 | ₩67,687 | ₩67,801 | -0.01% | 3.3천 |
|---|
| 2026.09.04 | ₩67,847 | ₩67,847 | ₩67,847 | ₩67,847 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,861 | ₩67,881 | ₩67,861 | ₩67,874 | +0.02% | 1천 |
|---|
| 2026.09.02 | ₩67,821 | ₩67,821 | ₩67,814 | ₩67,821 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩67,740 | ₩68,034 | ₩67,740 | ₩67,827 | +0.13% | 8.7천 |
|---|
| 2026.08.31 | ₩67,886 | ₩67,887 | ₩67,886 | ₩67,887 | +0.00% | 300 |
|---|
| 2026.08.28 | ₩68,034 | ₩68,034 | ₩67,874 | ₩67,874 | -0.24% | 1.2천 |
|---|
| 2026.08.27 | ₩68,054 | ₩68,054 | ₩68,054 | ₩68,054 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩68,408 | ₩68,408 | ₩68,408 | ₩68,408 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,435 | ₩68,435 | ₩68,435 | ₩68,435 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,315 | ₩68,421 | ₩68,315 | ₩68,341 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩68,248 | ₩68,368 | ₩68,248 | ₩68,315 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩68,248 | ₩68,248 | ₩68,248 | ₩68,248 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,294 | ₩68,294 | ₩68,288 | ₩68,288 | -0.01% | 600 |
|---|
| 2026.08.18 | ₩68,221 | ₩68,248 | ₩68,221 | ₩68,248 | +0.04% | 400 |
|---|
| 2026.08.17 | ₩68,241 | ₩68,241 | ₩68,241 | ₩68,241 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,321 | ₩68,321 | ₩68,321 | ₩68,321 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,341 | ₩68,355 | ₩68,308 | ₩68,308 | -0.05% | 1.2천 |
|---|
| 2026.08.12 | ₩68,288 | ₩68,288 | ₩68,234 | ₩68,241 | -0.07% | 1.1천 |
|---|
| 2026.08.11 | ₩68,168 | ₩68,168 | ₩68,168 | ₩68,168 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩68,194 | ₩68,194 | ₩68,154 | ₩68,161 | -0.05% | 1천 |
|---|
| 2026.08.07 | ₩68,234 | ₩68,234 | ₩68,228 | ₩68,228 | -0.01% | 4.9천 |
|---|
| 2026.08.06 | ₩68,208 | ₩68,208 | ₩68,162 | ₩68,162 | -0.07% | 900 |
|---|
| 2026.08.05 | ₩68,221 | ₩68,221 | ₩68,221 | ₩68,221 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩68,194 | ₩68,194 | ₩68,194 | ₩68,194 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩68,041 | ₩68,041 | ₩68,041 | ₩68,041 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩67,981 | ₩67,981 | ₩67,981 | ₩67,981 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩68,021 | ₩68,021 | ₩67,967 | ₩67,993 | -0.04% | 3.2천 |
|---|
| 2026.07.29 | ₩68,007 | ₩68,007 | ₩67,941 | ₩67,961 | -0.07% | 4천 |
|---|
| 2026.07.28 | ₩67,954 | ₩68,068 | ₩67,954 | ₩68,068 | +0.17% | 300 |
|---|
| 2026.07.27 | ₩68,341 | ₩68,341 | ₩68,321 | ₩68,321 | -0.03% | 300 |
|---|
| 2026.07.24 | ₩68,294 | ₩68,294 | ₩68,294 | ₩68,294 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩68,174 | ₩68,174 | ₩68,174 | ₩68,174 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,361 | ₩68,408 | ₩68,288 | ₩68,321 | -0.06% | 3.3천 |
|---|
| 2026.07.21 | ₩68,428 | ₩68,428 | ₩68,428 | ₩68,428 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩68,635 | ₩68,635 | ₩68,622 | ₩68,622 | -0.02% | 300 |
|---|
| 2026.07.17 | ₩68,715 | ₩68,728 | ₩68,708 | ₩68,708 | -0.01% | 1.6천 |
|---|
| 2026.07.16 | ₩68,635 | ₩68,635 | ₩68,635 | ₩68,635 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,635 | ₩68,635 | ₩68,635 | ₩68,635 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,528 | ₩68,535 | ₩68,528 | ₩68,535 | +0.01% | 1.4천 |
|---|
| 2026.07.13 | ₩68,475 | ₩68,528 | ₩68,355 | ₩68,441 | -0.05% | 3.2천 |
|---|
| 2026.07.10 | ₩68,582 | ₩68,628 | ₩68,575 | ₩68,575 | -0.01% | 1.4천 |
|---|
| 2026.07.09 | ₩68,553 | ₩68,553 | ₩68,553 | ₩68,553 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,501 | ₩68,501 | ₩68,501 | ₩68,501 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,555 | ₩68,555 | ₩68,501 | ₩68,501 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩68,595 | ₩68,628 | ₩68,595 | ₩68,628 | +0.05% | 1.5천 |
|---|
| 2026.07.02 | ₩68,528 | ₩68,648 | ₩68,528 | ₩68,535 | +0.01% | 500 |
|---|
| 2026.07.01 | ₩68,448 | ₩68,448 | ₩68,435 | ₩68,435 | -0.02% | 1.7천 |
|---|
| 2026.06.30 | ₩68,507 | ₩68,507 | ₩68,507 | ₩68,507 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,515 | ₩68,556 | ₩68,515 | ₩68,556 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩68,755 | ₩68,755 | ₩68,740 | ₩68,740 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩68,655 | ₩68,655 | ₩68,655 | ₩68,655 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩68,648 | ₩68,688 | ₩68,648 | ₩68,662 | +0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩68,515 | ₩68,620 | ₩68,515 | ₩68,555 | +0.06% | 1.4천 |
|---|
| 2026.06.22 | ₩68,491 | ₩68,515 | ₩68,491 | ₩68,515 | +0.04% | 600 |
|---|
| 2026.06.18 | ₩68,602 | ₩68,602 | ₩68,575 | ₩68,575 | -0.04% | 200 |
|---|
| 2026.06.17 | ₩68,715 | ₩68,715 | ₩68,541 | ₩68,541 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩68,702 | ₩68,702 | ₩68,682 | ₩68,682 | -0.03% | 100 |
|---|
| 2026.06.15 | ₩68,708 | ₩68,708 | ₩68,708 | ₩68,708 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩68,595 | ₩68,622 | ₩68,595 | ₩68,622 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩68,448 | ₩68,588 | ₩68,448 | ₩68,588 | +0.20% | 3.1천 |
|---|
| 2026.06.10 | ₩68,461 | ₩68,461 | ₩68,461 | ₩68,461 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,448 | ₩68,488 | ₩68,448 | ₩68,488 | +0.06% | 100 |
|---|
| 2026.06.08 | ₩68,421 | ₩68,421 | ₩68,395 | ₩68,395 | -0.04% | 1.1천 |
|---|
| 2026.06.05 | ₩68,421 | ₩68,441 | ₩68,421 | ₩68,441 | +0.03% | 400 |
|---|
| 2026.06.04 | ₩68,595 | ₩68,688 | ₩68,568 | ₩68,568 | -0.04% | 1.3천 |
|---|
| 2026.06.03 | ₩68,528 | ₩68,528 | ₩68,501 | ₩68,528 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩68,635 | ₩68,635 | ₩68,561 | ₩68,561 | -0.11% | 9.5천 |
|---|
| 2026.06.01 | ₩68,481 | ₩68,595 | ₩68,448 | ₩68,575 | +0.14% | 9.9천 |
|---|
| 2026.05.29 | ₩68,595 | ₩68,595 | ₩68,548 | ₩68,548 | -0.07% | 500 |
|---|
| 2026.05.28 | ₩68,461 | ₩68,528 | ₩68,461 | ₩68,475 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩68,648 | ₩68,662 | ₩68,648 | ₩68,662 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩68,582 | ₩68,595 | ₩68,568 | ₩68,595 | +0.02% | 700 |
|---|
| 2026.05.22 | ₩68,582 | ₩68,582 | ₩68,571 | ₩68,571 | -0.02% | 400 |
|---|
| 2026.05.21 | ₩68,541 | ₩68,541 | ₩68,515 | ₩68,521 | -0.03% | 2.3천 |
|---|
| 2026.05.20 | ₩68,395 | ₩68,475 | ₩68,381 | ₩68,468 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩68,381 | ₩68,381 | ₩68,381 | ₩68,381 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩68,488 | ₩68,488 | ₩68,408 | ₩68,440 | -0.07% | 2천 |
|---|
| 2026.05.15 | ₩68,488 | ₩68,488 | ₩68,475 | ₩68,488 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩68,675 | ₩68,675 | ₩68,648 | ₩68,662 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩68,635 | ₩68,648 | ₩68,608 | ₩68,648 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩68,662 | ₩68,675 | ₩68,662 | ₩68,675 | +0.02% | 700 |
|---|
| 2026.05.11 | ₩68,795 | ₩68,795 | ₩68,762 | ₩68,762 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩68,822 | ₩68,835 | ₩68,782 | ₩68,822 | 0.00% | 5.4천 |
|---|
| 2026.05.07 | ₩68,849 | ₩68,849 | ₩68,768 | ₩68,768 | -0.12% | 2.1천 |
|---|
| 2026.05.06 | ₩68,782 | ₩68,795 | ₩68,742 | ₩68,782 | 0.00% | 2.5천 |
|---|
| 2026.05.05 | ₩68,742 | ₩68,862 | ₩68,702 | ₩68,702 | -0.06% | 1.7천 |
|---|
| 2026.05.04 | ₩68,688 | ₩68,742 | ₩68,675 | ₩68,675 | -0.02% | 400 |
|---|
| 2026.05.01 | ₩68,715 | ₩68,742 | ₩68,682 | ₩68,682 | -0.05% | 2.8천 |
|---|
| 2026.04.30 | ₩68,662 | ₩68,728 | ₩68,648 | ₩68,655 | -0.01% | 1.8천 |
|---|
| 2026.04.29 | ₩68,608 | ₩68,635 | ₩68,608 | ₩68,635 | +0.04% | 400 |
|---|
| 2026.04.28 | ₩68,688 | ₩68,742 | ₩68,688 | ₩68,715 | +0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩69,022 | ₩69,035 | ₩69,009 | ₩69,009 | -0.02% | 3.3천 |
|---|
| 2026.04.24 | ₩69,035 | ₩69,089 | ₩69,022 | ₩69,089 | +0.08% | 1.6천 |
|---|
| 2026.04.23 | ₩69,062 | ₩69,102 | ₩69,015 | ₩69,015 | -0.07% | 1.7천 |
|---|
| 2026.04.22 | ₩69,089 | ₩69,089 | ₩69,035 | ₩69,055 | -0.05% | 3.6천 |
|---|
| 2026.04.21 | ₩69,075 | ₩69,082 | ₩69,015 | ₩69,015 | -0.09% | 3천 |
|---|
| 2026.04.20 | ₩69,116 | ₩69,129 | ₩69,102 | ₩69,122 | +0.01% | 3.2천 |
|---|
| 2026.04.17 | ₩69,089 | ₩69,236 | ₩69,075 | ₩69,075 | -0.02% | 4.7천 |
|---|
| 2026.04.16 | ₩68,995 | ₩68,995 | ₩68,902 | ₩68,935 | -0.09% | 4천 |
|---|
| 2026.04.15 | ₩68,969 | ₩68,969 | ₩68,902 | ₩68,935 | -0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩68,902 | ₩68,982 | ₩68,902 | ₩68,949 | +0.07% | 4천 |
|---|
| 2026.04.13 | ₩68,782 | ₩68,882 | ₩68,782 | ₩68,882 | +0.15% | 3.1천 |
|---|
| 2026.04.10 | ₩68,862 | ₩68,875 | ₩68,795 | ₩68,802 | -0.09% | 5.6천 |
|---|
| 2026.04.09 | ₩68,808 | ₩68,875 | ₩68,782 | ₩68,842 | +0.05% | 4.7천 |
|---|
| 2026.04.08 | ₩68,915 | ₩68,915 | ₩68,822 | ₩68,822 | -0.14% | 1.2천 |
|---|
| 2026.04.07 | ₩68,622 | ₩68,695 | ₩68,568 | ₩68,695 | +0.11% | 1.6천 |
|---|
| 2026.04.06 | ₩68,635 | ₩68,635 | ₩68,608 | ₩68,622 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩68,528 | ₩68,635 | ₩68,515 | ₩68,615 | +0.13% | 3.4천 |
|---|
| 2026.04.01 | ₩68,568 | ₩68,595 | ₩68,555 | ₩68,555 | -0.02% | 7.5천 |
|---|
| 2026.03.31 | ₩68,435 | ₩68,501 | ₩68,395 | ₩68,487 | +0.08% | 4.2천 |
|---|
| 2026.03.30 | ₩68,328 | ₩68,341 | ₩68,274 | ₩68,274 | -0.08% | 4.6천 |
|---|
| 2026.03.27 | ₩68,395 | ₩68,448 | ₩68,395 | ₩68,421 | +0.04% | 2천 |
|---|
| 2026.03.26 | ₩68,515 | ₩68,515 | ₩68,408 | ₩68,408 | -0.16% | 400 |
|---|
| 2026.03.25 | ₩68,622 | ₩68,622 | ₩68,582 | ₩68,582 | -0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩68,541 | ₩68,561 | ₩68,541 | ₩68,561 | +0.03% | 100 |
|---|
| 2026.03.23 | ₩68,635 | ₩68,662 | ₩68,582 | ₩68,630 | -0.01% | 2.1천 |
|---|
| 2026.03.20 | ₩68,728 | ₩68,728 | ₩68,582 | ₩68,582 | -0.21% | 1.9천 |
|---|
| 2026.03.19 | ₩68,702 | ₩68,782 | ₩68,702 | ₩68,768 | +0.10% | 800 |
|---|
| 2026.03.18 | ₩68,862 | ₩68,889 | ₩68,795 | ₩68,795 | -0.10% | 300 |
|---|
| 2026.03.17 | ₩68,902 | ₩68,902 | ₩68,862 | ₩68,882 | -0.03% | 2.2천 |
|---|
| 2026.03.16 | ₩68,849 | ₩68,849 | ₩68,803 | ₩68,803 | -0.07% | 4.6천 |
|---|
| 2026.03.13 | ₩68,822 | ₩68,822 | ₩68,708 | ₩68,708 | -0.16% | 600 |
|---|
| 2026.03.12 | ₩68,782 | ₩68,782 | ₩68,782 | ₩68,782 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩69,022 | ₩69,022 | ₩68,962 | ₩68,962 | -0.09% | 200 |
|---|
| 2026.03.10 | ₩69,116 | ₩69,169 | ₩69,089 | ₩69,089 | -0.04% | 500 |
|---|
| 2026.03.09 | ₩69,049 | ₩69,136 | ₩69,049 | ₩69,136 | +0.13% | 1.2천 |
|---|
| 2026.03.06 | ₩69,089 | ₩69,154 | ₩69,049 | ₩69,049 | -0.06% | 1.9천 |
|---|
| 2026.03.05 | ₩69,089 | ₩69,089 | ₩69,035 | ₩69,062 | -0.04% | 3.8천 |
|---|
| 2026.03.04 | ₩69,102 | ₩69,122 | ₩69,089 | ₩69,122 | +0.03% | 1.1천 |
|---|
| 2026.03.03 | ₩69,075 | ₩69,122 | ₩69,075 | ₩69,122 | +0.07% | 1.4천 |
|---|
| 2026.03.02 | ₩69,169 | ₩69,222 | ₩69,169 | ₩69,222 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩69,329 | ₩69,369 | ₩69,289 | ₩69,302 | -0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩69,302 | ₩69,302 | ₩69,249 | ₩69,269 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩69,516 | ₩69,556 | ₩69,516 | ₩69,523 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩69,610 | ₩69,610 | ₩69,569 | ₩69,596 | -0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩69,543 | ₩69,623 | ₩69,543 | ₩69,589 | +0.07% | 4천 |
|---|
| 2026.02.20 | ₩69,543 | ₩69,569 | ₩69,543 | ₩69,549 | +0.01% | 1.5만 |
|---|
| 2026.02.19 | ₩69,516 | ₩69,516 | ₩69,516 | ₩69,516 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩69,493 | ₩69,499 | ₩69,476 | ₩69,476 | -0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩69,479 | ₩69,479 | ₩69,479 | ₩69,479 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩69,469 | ₩69,469 | ₩69,449 | ₩69,463 | -0.01% | 1.1천 |
|---|
| 2026.02.12 | ₩69,369 | ₩69,369 | ₩69,342 | ₩69,349 | -0.03% | 1.2천 |
|---|
| 2026.02.11 | ₩69,302 | ₩69,322 | ₩69,302 | ₩69,322 | +0.03% | 200 |
|---|
| 2026.02.10 | ₩69,396 | ₩69,409 | ₩69,342 | ₩69,363 | -0.05% | 1.3만 |
|---|
| 2026.02.09 | ₩69,369 | ₩69,369 | ₩69,316 | ₩69,356 | -0.02% | 1.2천 |
|---|
| 2026.02.06 | ₩69,356 | ₩69,396 | ₩69,329 | ₩69,396 | +0.06% | 1.2천 |
|---|
| 2026.02.05 | ₩69,302 | ₩69,356 | ₩69,302 | ₩69,322 | +0.03% | 2.6천 |
|---|
| 2026.02.04 | ₩69,276 | ₩69,316 | ₩69,276 | ₩69,282 | +0.01% | 700 |
|---|
| 2026.02.03 | ₩69,262 | ₩69,269 | ₩69,236 | ₩69,269 | +0.01% | 3.1천 |
|---|
| 2026.02.02 | ₩69,316 | ₩69,476 | ₩69,316 | ₩69,316 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩69,322 | ₩69,342 | ₩69,322 | ₩69,342 | +0.03% | 600 |
|---|
| 2026.01.29 | ₩69,249 | ₩69,262 | ₩69,249 | ₩69,262 | +0.02% | 900 |
|---|
| 2026.01.28 | ₩69,569 | ₩69,583 | ₩69,529 | ₩69,563 | -0.01% | 3천 |
|---|
| 2026.01.27 | ₩69,529 | ₩69,543 | ₩69,516 | ₩69,543 | +0.02% | 800 |
|---|
| 2026.01.26 | ₩69,516 | ₩69,529 | ₩69,489 | ₩69,516 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩69,529 | ₩69,543 | ₩69,503 | ₩69,543 | +0.02% | 1천 |
|---|
| 2026.01.22 | ₩69,489 | ₩69,529 | ₩69,489 | ₩69,503 | +0.02% | 2.3천 |
|---|
| 2026.01.21 | ₩69,503 | ₩69,503 | ₩69,503 | ₩69,503 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,409 | ₩69,409 | ₩69,396 | ₩69,396 | -0.02% | 700 |
|---|
| 2026.01.16 | ₩69,503 | ₩69,503 | ₩69,496 | ₩69,496 | -0.01% | 700 |
|---|
| 2026.01.15 | ₩69,516 | ₩69,516 | ₩69,476 | ₩69,489 | -0.04% | 7.5천 |
|---|
| 2026.01.14 | ₩69,529 | ₩69,529 | ₩69,456 | ₩69,523 | -0.01% | 6.4천 |
|---|
| 2026.01.13 | ₩69,516 | ₩69,543 | ₩69,516 | ₩69,543 | +0.04% | 700 |
|---|
| 2026.01.12 | ₩69,543 | ₩69,543 | ₩69,489 | ₩69,523 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩69,610 | ₩69,676 | ₩69,529 | ₩69,667 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩69,610 | ₩69,663 | ₩69,423 | ₩69,589 | -0.03% | 1만 |
|---|
| 2026.01.07 | ₩69,674 | ₩69,690 | ₩69,674 | ₩69,676 | +0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩69,676 | ₩69,690 | ₩69,650 | ₩69,690 | +0.02% | 2.5천 |
|---|
| 2026.01.05 | ₩69,623 | ₩69,650 | ₩69,610 | ₩69,616 | -0.01% | 2.7천 |
|---|
| 2026.01.02 | ₩69,583 | ₩69,583 | ₩69,503 | ₩69,523 | -0.09% | 3.5천 |
|---|
| 2025.12.31 | ₩69,393 | ₩69,399 | ₩69,369 | ₩69,369 | -0.03% | 1.8천 |
|---|
| 2025.12.30 | ₩69,423 | ₩69,423 | ₩69,396 | ₩69,396 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩69,650 | ₩69,730 | ₩69,631 | ₩69,656 | +0.01% | 2천 |
|---|
| 2025.12.26 | ₩69,630 | ₩69,630 | ₩69,630 | ₩69,630 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩69,589 | ₩69,589 | ₩69,589 | ₩69,589 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,496 | ₩69,496 | ₩69,496 | ₩69,496 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩69,512 | ₩69,583 | ₩69,512 | ₩69,583 | +0.10% | 2.9천 |
|---|
| 2025.12.19 | ₩69,549 | ₩69,549 | ₩69,549 | ₩69,549 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩69,523 | ₩69,523 | ₩69,523 | ₩69,523 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩69,445 | ₩69,489 | ₩69,445 | ₩69,471 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩69,469 | ₩69,469 | ₩69,469 | ₩69,469 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,449 | ₩69,463 | ₩69,443 | ₩69,443 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩69,416 | ₩69,416 | ₩69,416 | ₩69,416 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,443 | ₩69,443 | ₩69,443 | ₩69,443 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩69,298 | ₩69,489 | ₩69,296 | ₩69,389 | +0.13% | 2.8천 |
|---|
| 2025.12.09 | ₩69,289 | ₩69,296 | ₩69,289 | ₩69,296 | +0.01% | 1천 |
|---|
| 2025.12.08 | ₩69,309 | ₩69,309 | ₩69,309 | ₩69,309 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩69,365 | ₩69,369 | ₩69,363 | ₩69,363 | -0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩69,383 | ₩69,383 | ₩69,376 | ₩69,376 | -0.01% | 1.9만 |
|---|
| 2025.12.03 | ₩69,409 | ₩69,409 | ₩69,409 | ₩69,409 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩69,363 | ₩69,363 | ₩69,363 | ₩69,363 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩69,589 | ₩69,630 | ₩69,589 | ₩69,630 | +0.06% | 300 |
|---|
| 2025.11.28 | ₩69,683 | ₩69,683 | ₩69,683 | ₩69,683 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,636 | ₩69,703 | ₩69,636 | ₩69,703 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩69,603 | ₩69,603 | ₩69,603 | ₩69,603 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩69,536 | ₩69,536 | ₩69,536 | ₩69,536 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,476 | ₩69,476 | ₩69,467 | ₩69,469 | -0.01% | 1천 |
|---|
| 2025.11.20 | ₩69,356 | ₩69,356 | ₩69,356 | ₩69,356 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩69,395 | ₩69,395 | ₩69,369 | ₩69,369 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩69,369 | ₩69,369 | ₩69,369 | ₩69,369 | 0.00% | 5.6천 |
|---|
| 2025.11.17 | ₩69,369 | ₩69,369 | ₩69,349 | ₩69,349 | -0.03% | 600 |
|---|
| 2025.11.14 | ₩69,371 | ₩69,371 | ₩69,363 | ₩69,363 | -0.01% | 100 |
|---|
| 2025.11.13 | ₩69,376 | ₩69,376 | ₩69,376 | ₩69,376 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩69,503 | ₩69,595 | ₩69,449 | ₩69,483 | -0.03% | 5.9천 |
|---|
| 2025.11.11 | ₩69,503 | ₩69,503 | ₩69,503 | ₩69,503 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩69,383 | ₩69,503 | ₩69,383 | ₩69,436 | +0.08% | 2.2천 |
|---|
| 2025.11.07 | ₩69,403 | ₩69,403 | ₩69,403 | ₩69,403 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩69,330 | ₩69,342 | ₩69,316 | ₩69,336 | +0.01% | 2.4천 |
|---|
| 2025.11.05 | ₩69,289 | ₩69,289 | ₩69,289 | ₩69,289 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩69,322 | ₩69,322 | ₩69,322 | ₩69,322 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩69,289 | ₩69,289 | ₩69,289 | ₩69,289 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩69,630 | ₩69,703 | ₩69,630 | ₩69,635 | +0.01% | 2.4천 |
|---|
| 2025.10.30 | ₩69,636 | ₩69,636 | ₩69,630 | ₩69,630 | -0.01% | 300 |
|---|
| 2025.10.29 | ₩69,730 | ₩69,730 | ₩69,696 | ₩69,696 | -0.05% | 700 |
|---|
| 2025.10.28 | ₩69,843 | ₩69,856 | ₩69,843 | ₩69,856 | +0.02% | 800 |
|---|
| 2025.10.27 | ₩69,870 | ₩69,903 | ₩69,865 | ₩69,883 | +0.02% | 700 |
|---|
| 2025.10.24 | ₩69,836 | ₩69,836 | ₩69,816 | ₩69,816 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩69,796 | ₩69,830 | ₩69,782 | ₩69,810 | +0.02% | 900 |
|---|
| 2025.10.22 | ₩69,770 | ₩69,800 | ₩69,743 | ₩69,763 | -0.01% | 1.3천 |
|---|
| 2025.10.21 | ₩69,755 | ₩69,783 | ₩69,755 | ₩69,763 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩69,716 | ₩69,730 | ₩69,703 | ₩69,703 | -0.02% | 900 |
|---|
| 2025.10.17 | ₩69,663 | ₩69,663 | ₩69,663 | ₩69,663 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,533 | ₩69,576 | ₩69,529 | ₩69,576 | +0.06% | 600 |
|---|
| 2025.10.15 | ₩69,583 | ₩69,650 | ₩69,552 | ₩69,552 | -0.04% | 2.6천 |
|---|
| 2025.10.14 | ₩69,396 | ₩69,529 | ₩69,396 | ₩69,529 | +0.19% | 500 |
|---|
| 2025.10.13 | ₩69,463 | ₩69,463 | ₩69,463 | ₩69,463 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩69,376 | ₩69,376 | ₩69,376 | ₩69,376 | 0.00% | 100 |
|---|