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 | ₩66,794 | ₩66,794 | ₩66,794 | ₩66,794 | 0.00% | 100 |
| 2026.10.08 | ₩66,781 | ₩66,781 | ₩66,781 | ₩66,781 | 0.00% | 100 |
| 2026.10.07 | ₩66,687 | ₩66,761 | ₩66,687 | ₩66,761 | +0.11% | 100 |
| 2026.10.06 | ₩66,700 | ₩66,754 | ₩66,700 | ₩66,747 | +0.07% | 1천 |
| 2026.10.05 | ₩66,647 | ₩66,667 | ₩66,607 | ₩66,667 | +0.03% | 8.4천 |
| 2026.10.02 | ₩66,727 | ₩66,727 | ₩66,660 | ₩66,660 | -0.10% | 700 |
| 2026.10.01 | ₩66,554 | ₩66,668 | ₩66,554 | ₩66,668 | +0.17% | 800 |
| 2026.09.30 | ₩66,700 | ₩66,700 | ₩66,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,627 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩66,727 | ₩66,727 | ₩66,727 | ₩66,727 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,753 | ₩66,767 | ₩66,727 | ₩66,741 | -0.02% | 1.9천 |
|---|
| 2026.09.25 | ₩67,088 | ₩67,268 | ₩67,061 | ₩67,228 | +0.21% | 5.2천 |
|---|
| 2026.09.24 | ₩67,021 | ₩67,021 | ₩67,021 | ₩67,021 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩67,168 | ₩67,168 | ₩67,168 | ₩67,168 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩67,442 | ₩67,469 | ₩67,442 | ₩67,469 | +0.04% | 800 |
|---|
| 2026.09.21 | ₩67,449 | ₩67,449 | ₩67,435 | ₩67,435 | -0.02% | 6천 |
|---|
| 2026.09.18 | ₩67,409 | ₩67,409 | ₩67,409 | ₩67,409 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,469 | ₩67,469 | ₩67,469 | ₩67,469 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,462 | ₩67,462 | ₩67,342 | ₩67,367 | -0.14% | 1.3천 |
|---|
| 2026.09.15 | ₩67,382 | ₩67,382 | ₩67,382 | ₩67,382 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,402 | ₩67,402 | ₩67,402 | ₩67,402 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩67,485 | ₩67,485 | ₩67,485 | ₩67,485 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,582 | ₩67,582 | ₩67,547 | ₩67,547 | -0.05% | 500 |
|---|
| 2026.09.09 | ₩67,763 | ₩67,763 | ₩67,763 | ₩67,763 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩67,849 | ₩67,849 | ₩67,729 | ₩67,843 | -0.01% | 3.3천 |
|---|
| 2026.09.04 | ₩67,889 | ₩67,889 | ₩67,889 | ₩67,889 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,903 | ₩67,923 | ₩67,903 | ₩67,916 | +0.02% | 1천 |
|---|
| 2026.09.02 | ₩67,863 | ₩67,863 | ₩67,856 | ₩67,863 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩67,783 | ₩68,076 | ₩67,783 | ₩67,869 | +0.13% | 8.7천 |
|---|
| 2026.08.31 | ₩67,928 | ₩67,929 | ₩67,928 | ₩67,929 | +0.00% | 300 |
|---|
| 2026.08.28 | ₩68,076 | ₩68,076 | ₩67,916 | ₩67,916 | -0.24% | 1.2천 |
|---|
| 2026.08.27 | ₩68,096 | ₩68,096 | ₩68,096 | ₩68,096 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩68,450 | ₩68,450 | ₩68,450 | ₩68,450 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,477 | ₩68,477 | ₩68,477 | ₩68,477 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,357 | ₩68,464 | ₩68,357 | ₩68,384 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩68,290 | ₩68,410 | ₩68,290 | ₩68,357 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩68,290 | ₩68,290 | ₩68,290 | ₩68,290 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,337 | ₩68,337 | ₩68,330 | ₩68,330 | -0.01% | 600 |
|---|
| 2026.08.18 | ₩68,263 | ₩68,290 | ₩68,263 | ₩68,290 | +0.04% | 400 |
|---|
| 2026.08.17 | ₩68,284 | ₩68,284 | ₩68,284 | ₩68,284 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,364 | ₩68,364 | ₩68,364 | ₩68,364 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,384 | ₩68,397 | ₩68,350 | ₩68,350 | -0.05% | 1.2천 |
|---|
| 2026.08.12 | ₩68,330 | ₩68,330 | ₩68,277 | ₩68,284 | -0.07% | 1.1천 |
|---|
| 2026.08.11 | ₩68,210 | ₩68,210 | ₩68,210 | ₩68,210 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩68,237 | ₩68,237 | ₩68,197 | ₩68,203 | -0.05% | 1천 |
|---|
| 2026.08.07 | ₩68,277 | ₩68,277 | ₩68,270 | ₩68,270 | -0.01% | 4.9천 |
|---|
| 2026.08.06 | ₩68,250 | ₩68,250 | ₩68,205 | ₩68,205 | -0.07% | 900 |
|---|
| 2026.08.05 | ₩68,263 | ₩68,263 | ₩68,263 | ₩68,263 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩68,237 | ₩68,237 | ₩68,237 | ₩68,237 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩68,083 | ₩68,083 | ₩68,083 | ₩68,083 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩68,023 | ₩68,023 | ₩68,023 | ₩68,023 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩68,063 | ₩68,063 | ₩68,010 | ₩68,035 | -0.04% | 3.2천 |
|---|
| 2026.07.29 | ₩68,050 | ₩68,050 | ₩67,983 | ₩68,003 | -0.07% | 4천 |
|---|
| 2026.07.28 | ₩67,996 | ₩68,110 | ₩67,996 | ₩68,110 | +0.17% | 300 |
|---|
| 2026.07.27 | ₩68,384 | ₩68,384 | ₩68,364 | ₩68,364 | -0.03% | 300 |
|---|
| 2026.07.24 | ₩68,337 | ₩68,337 | ₩68,337 | ₩68,337 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩68,217 | ₩68,217 | ₩68,217 | ₩68,217 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,404 | ₩68,450 | ₩68,330 | ₩68,364 | -0.06% | 3.3천 |
|---|
| 2026.07.21 | ₩68,471 | ₩68,471 | ₩68,471 | ₩68,471 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩68,678 | ₩68,678 | ₩68,664 | ₩68,664 | -0.02% | 300 |
|---|
| 2026.07.17 | ₩68,758 | ₩68,771 | ₩68,751 | ₩68,751 | -0.01% | 1.6천 |
|---|
| 2026.07.16 | ₩68,678 | ₩68,678 | ₩68,678 | ₩68,678 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,678 | ₩68,678 | ₩68,678 | ₩68,678 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,571 | ₩68,577 | ₩68,571 | ₩68,577 | +0.01% | 1.4천 |
|---|
| 2026.07.13 | ₩68,517 | ₩68,571 | ₩68,397 | ₩68,484 | -0.05% | 3.2천 |
|---|
| 2026.07.10 | ₩68,624 | ₩68,671 | ₩68,617 | ₩68,617 | -0.01% | 1.4천 |
|---|
| 2026.07.09 | ₩68,596 | ₩68,596 | ₩68,596 | ₩68,596 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,544 | ₩68,544 | ₩68,544 | ₩68,544 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,597 | ₩68,597 | ₩68,544 | ₩68,544 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩68,638 | ₩68,671 | ₩68,638 | ₩68,671 | +0.05% | 1.5천 |
|---|
| 2026.07.02 | ₩68,571 | ₩68,691 | ₩68,571 | ₩68,577 | +0.01% | 500 |
|---|
| 2026.07.01 | ₩68,491 | ₩68,491 | ₩68,477 | ₩68,477 | -0.02% | 1.7천 |
|---|
| 2026.06.30 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,557 | ₩68,599 | ₩68,557 | ₩68,599 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩68,798 | ₩68,798 | ₩68,783 | ₩68,783 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩68,698 | ₩68,698 | ₩68,698 | ₩68,698 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩68,691 | ₩68,731 | ₩68,691 | ₩68,704 | +0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩68,557 | ₩68,663 | ₩68,557 | ₩68,597 | +0.06% | 1.4천 |
|---|
| 2026.06.22 | ₩68,533 | ₩68,557 | ₩68,533 | ₩68,557 | +0.04% | 600 |
|---|
| 2026.06.18 | ₩68,644 | ₩68,644 | ₩68,617 | ₩68,617 | -0.04% | 200 |
|---|
| 2026.06.17 | ₩68,758 | ₩68,758 | ₩68,584 | ₩68,584 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩68,744 | ₩68,744 | ₩68,724 | ₩68,724 | -0.03% | 100 |
|---|
| 2026.06.15 | ₩68,751 | ₩68,751 | ₩68,751 | ₩68,751 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩68,638 | ₩68,664 | ₩68,638 | ₩68,664 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩68,491 | ₩68,631 | ₩68,491 | ₩68,631 | +0.20% | 3.1천 |
|---|
| 2026.06.10 | ₩68,504 | ₩68,504 | ₩68,504 | ₩68,504 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,491 | ₩68,531 | ₩68,491 | ₩68,531 | +0.06% | 100 |
|---|
| 2026.06.08 | ₩68,464 | ₩68,464 | ₩68,437 | ₩68,437 | -0.04% | 1.1천 |
|---|
| 2026.06.05 | ₩68,464 | ₩68,484 | ₩68,464 | ₩68,484 | +0.03% | 400 |
|---|
| 2026.06.04 | ₩68,638 | ₩68,731 | ₩68,611 | ₩68,611 | -0.04% | 1.3천 |
|---|
| 2026.06.03 | ₩68,571 | ₩68,571 | ₩68,544 | ₩68,571 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩68,678 | ₩68,678 | ₩68,604 | ₩68,604 | -0.11% | 9.5천 |
|---|
| 2026.06.01 | ₩68,524 | ₩68,638 | ₩68,491 | ₩68,617 | +0.14% | 9.9천 |
|---|
| 2026.05.29 | ₩68,638 | ₩68,638 | ₩68,591 | ₩68,591 | -0.07% | 500 |
|---|
| 2026.05.28 | ₩68,504 | ₩68,571 | ₩68,504 | ₩68,517 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩68,691 | ₩68,704 | ₩68,691 | ₩68,704 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩68,624 | ₩68,638 | ₩68,611 | ₩68,638 | +0.02% | 700 |
|---|
| 2026.05.22 | ₩68,624 | ₩68,624 | ₩68,613 | ₩68,613 | -0.02% | 400 |
|---|
| 2026.05.21 | ₩68,584 | ₩68,584 | ₩68,557 | ₩68,564 | -0.03% | 2.3천 |
|---|
| 2026.05.20 | ₩68,437 | ₩68,517 | ₩68,424 | ₩68,511 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩68,424 | ₩68,424 | ₩68,424 | ₩68,424 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩68,531 | ₩68,531 | ₩68,450 | ₩68,483 | -0.07% | 2천 |
|---|
| 2026.05.15 | ₩68,531 | ₩68,531 | ₩68,517 | ₩68,531 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩68,718 | ₩68,718 | ₩68,691 | ₩68,704 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩68,678 | ₩68,691 | ₩68,651 | ₩68,691 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩68,704 | ₩68,718 | ₩68,704 | ₩68,718 | +0.02% | 700 |
|---|
| 2026.05.11 | ₩68,838 | ₩68,838 | ₩68,805 | ₩68,805 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩68,865 | ₩68,878 | ₩68,825 | ₩68,865 | 0.00% | 5.4천 |
|---|
| 2026.05.07 | ₩68,891 | ₩68,891 | ₩68,811 | ₩68,811 | -0.12% | 2.1천 |
|---|
| 2026.05.06 | ₩68,825 | ₩68,838 | ₩68,784 | ₩68,825 | 0.00% | 2.5천 |
|---|
| 2026.05.05 | ₩68,784 | ₩68,905 | ₩68,744 | ₩68,744 | -0.06% | 1.7천 |
|---|
| 2026.05.04 | ₩68,731 | ₩68,784 | ₩68,718 | ₩68,718 | -0.02% | 400 |
|---|
| 2026.05.01 | ₩68,758 | ₩68,784 | ₩68,724 | ₩68,724 | -0.05% | 2.8천 |
|---|
| 2026.04.30 | ₩68,704 | ₩68,771 | ₩68,691 | ₩68,698 | -0.01% | 1.8천 |
|---|
| 2026.04.29 | ₩68,651 | ₩68,678 | ₩68,651 | ₩68,678 | +0.04% | 400 |
|---|
| 2026.04.28 | ₩68,731 | ₩68,784 | ₩68,731 | ₩68,758 | +0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩69,065 | ₩69,078 | ₩69,052 | ₩69,052 | -0.02% | 3.3천 |
|---|
| 2026.04.24 | ₩69,078 | ₩69,132 | ₩69,065 | ₩69,132 | +0.08% | 1.6천 |
|---|
| 2026.04.23 | ₩69,105 | ₩69,145 | ₩69,058 | ₩69,058 | -0.07% | 1.7천 |
|---|
| 2026.04.22 | ₩69,132 | ₩69,132 | ₩69,078 | ₩69,098 | -0.05% | 3.6천 |
|---|
| 2026.04.21 | ₩69,118 | ₩69,125 | ₩69,058 | ₩69,058 | -0.09% | 3천 |
|---|
| 2026.04.20 | ₩69,159 | ₩69,172 | ₩69,145 | ₩69,165 | +0.01% | 3.2천 |
|---|
| 2026.04.17 | ₩69,132 | ₩69,279 | ₩69,118 | ₩69,118 | -0.02% | 4.7천 |
|---|
| 2026.04.16 | ₩69,038 | ₩69,038 | ₩68,945 | ₩68,978 | -0.09% | 4천 |
|---|
| 2026.04.15 | ₩69,012 | ₩69,012 | ₩68,945 | ₩68,978 | -0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩68,945 | ₩69,025 | ₩68,945 | ₩68,992 | +0.07% | 4천 |
|---|
| 2026.04.13 | ₩68,825 | ₩68,925 | ₩68,825 | ₩68,925 | +0.15% | 3.1천 |
|---|
| 2026.04.10 | ₩68,905 | ₩68,918 | ₩68,838 | ₩68,845 | -0.09% | 5.6천 |
|---|
| 2026.04.09 | ₩68,851 | ₩68,918 | ₩68,825 | ₩68,885 | +0.05% | 4.7천 |
|---|
| 2026.04.08 | ₩68,958 | ₩68,958 | ₩68,865 | ₩68,865 | -0.14% | 1.2천 |
|---|
| 2026.04.07 | ₩68,664 | ₩68,738 | ₩68,611 | ₩68,738 | +0.11% | 1.6천 |
|---|
| 2026.04.06 | ₩68,678 | ₩68,678 | ₩68,651 | ₩68,664 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩68,571 | ₩68,678 | ₩68,557 | ₩68,658 | +0.13% | 3.4천 |
|---|
| 2026.04.01 | ₩68,611 | ₩68,638 | ₩68,597 | ₩68,597 | -0.02% | 7.5천 |
|---|
| 2026.03.31 | ₩68,477 | ₩68,544 | ₩68,437 | ₩68,529 | +0.08% | 4.2천 |
|---|
| 2026.03.30 | ₩68,370 | ₩68,384 | ₩68,317 | ₩68,317 | -0.08% | 4.6천 |
|---|
| 2026.03.27 | ₩68,437 | ₩68,491 | ₩68,437 | ₩68,464 | +0.04% | 2천 |
|---|
| 2026.03.26 | ₩68,557 | ₩68,557 | ₩68,450 | ₩68,450 | -0.16% | 400 |
|---|
| 2026.03.25 | ₩68,664 | ₩68,664 | ₩68,624 | ₩68,624 | -0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩68,584 | ₩68,604 | ₩68,584 | ₩68,604 | +0.03% | 100 |
|---|
| 2026.03.23 | ₩68,678 | ₩68,704 | ₩68,624 | ₩68,672 | -0.01% | 2.1천 |
|---|
| 2026.03.20 | ₩68,771 | ₩68,771 | ₩68,624 | ₩68,624 | -0.21% | 1.9천 |
|---|
| 2026.03.19 | ₩68,744 | ₩68,825 | ₩68,744 | ₩68,811 | +0.10% | 800 |
|---|
| 2026.03.18 | ₩68,905 | ₩68,931 | ₩68,838 | ₩68,838 | -0.10% | 300 |
|---|
| 2026.03.17 | ₩68,945 | ₩68,945 | ₩68,905 | ₩68,925 | -0.03% | 2.2천 |
|---|
| 2026.03.16 | ₩68,891 | ₩68,891 | ₩68,846 | ₩68,846 | -0.07% | 4.6천 |
|---|
| 2026.03.13 | ₩68,865 | ₩68,865 | ₩68,751 | ₩68,751 | -0.16% | 600 |
|---|
| 2026.03.12 | ₩68,825 | ₩68,825 | ₩68,825 | ₩68,825 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩69,065 | ₩69,065 | ₩69,005 | ₩69,005 | -0.09% | 200 |
|---|
| 2026.03.10 | ₩69,159 | ₩69,212 | ₩69,132 | ₩69,132 | -0.04% | 500 |
|---|
| 2026.03.09 | ₩69,092 | ₩69,179 | ₩69,092 | ₩69,179 | +0.13% | 1.2천 |
|---|
| 2026.03.06 | ₩69,132 | ₩69,197 | ₩69,092 | ₩69,092 | -0.06% | 1.9천 |
|---|
| 2026.03.05 | ₩69,132 | ₩69,132 | ₩69,078 | ₩69,105 | -0.04% | 3.8천 |
|---|
| 2026.03.04 | ₩69,145 | ₩69,165 | ₩69,132 | ₩69,165 | +0.03% | 1.1천 |
|---|
| 2026.03.03 | ₩69,118 | ₩69,165 | ₩69,118 | ₩69,165 | +0.07% | 1.4천 |
|---|
| 2026.03.02 | ₩69,212 | ₩69,265 | ₩69,212 | ₩69,265 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩69,372 | ₩69,412 | ₩69,332 | ₩69,346 | -0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩69,346 | ₩69,346 | ₩69,292 | ₩69,312 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩69,559 | ₩69,599 | ₩69,559 | ₩69,566 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩69,653 | ₩69,653 | ₩69,613 | ₩69,639 | -0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩69,586 | ₩69,666 | ₩69,586 | ₩69,633 | +0.07% | 4천 |
|---|
| 2026.02.20 | ₩69,586 | ₩69,613 | ₩69,586 | ₩69,593 | +0.01% | 1.5만 |
|---|
| 2026.02.19 | ₩69,559 | ₩69,559 | ₩69,559 | ₩69,559 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩69,537 | ₩69,542 | ₩69,519 | ₩69,519 | -0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩69,522 | ₩69,522 | ₩69,522 | ₩69,522 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩69,513 | ₩69,513 | ₩69,492 | ₩69,506 | -0.01% | 1.1천 |
|---|
| 2026.02.12 | ₩69,412 | ₩69,412 | ₩69,386 | ₩69,392 | -0.03% | 1.2천 |
|---|
| 2026.02.11 | ₩69,346 | ₩69,366 | ₩69,346 | ₩69,366 | +0.03% | 200 |
|---|
| 2026.02.10 | ₩69,439 | ₩69,452 | ₩69,386 | ₩69,406 | -0.05% | 1.3만 |
|---|
| 2026.02.09 | ₩69,412 | ₩69,412 | ₩69,359 | ₩69,399 | -0.02% | 1.2천 |
|---|
| 2026.02.06 | ₩69,399 | ₩69,439 | ₩69,372 | ₩69,439 | +0.06% | 1.2천 |
|---|
| 2026.02.05 | ₩69,346 | ₩69,399 | ₩69,346 | ₩69,366 | +0.03% | 2.6천 |
|---|
| 2026.02.04 | ₩69,319 | ₩69,359 | ₩69,319 | ₩69,325 | +0.01% | 700 |
|---|
| 2026.02.03 | ₩69,305 | ₩69,312 | ₩69,279 | ₩69,312 | +0.01% | 3.1천 |
|---|
| 2026.02.02 | ₩69,359 | ₩69,519 | ₩69,359 | ₩69,359 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩69,366 | ₩69,386 | ₩69,366 | ₩69,386 | +0.03% | 600 |
|---|
| 2026.01.29 | ₩69,292 | ₩69,305 | ₩69,292 | ₩69,305 | +0.02% | 900 |
|---|
| 2026.01.28 | ₩69,613 | ₩69,626 | ₩69,573 | ₩69,606 | -0.01% | 3천 |
|---|
| 2026.01.27 | ₩69,573 | ₩69,586 | ₩69,559 | ₩69,586 | +0.02% | 800 |
|---|
| 2026.01.26 | ₩69,559 | ₩69,573 | ₩69,533 | ₩69,559 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩69,573 | ₩69,586 | ₩69,546 | ₩69,586 | +0.02% | 1천 |
|---|
| 2026.01.22 | ₩69,533 | ₩69,573 | ₩69,533 | ₩69,546 | +0.02% | 2.3천 |
|---|
| 2026.01.21 | ₩69,546 | ₩69,546 | ₩69,546 | ₩69,546 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,452 | ₩69,452 | ₩69,439 | ₩69,439 | -0.02% | 700 |
|---|
| 2026.01.16 | ₩69,546 | ₩69,546 | ₩69,539 | ₩69,539 | -0.01% | 700 |
|---|
| 2026.01.15 | ₩69,559 | ₩69,559 | ₩69,519 | ₩69,533 | -0.04% | 7.5천 |
|---|
| 2026.01.14 | ₩69,573 | ₩69,573 | ₩69,499 | ₩69,566 | -0.01% | 6.4천 |
|---|
| 2026.01.13 | ₩69,559 | ₩69,586 | ₩69,559 | ₩69,586 | +0.04% | 700 |
|---|
| 2026.01.12 | ₩69,586 | ₩69,586 | ₩69,533 | ₩69,566 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩69,653 | ₩69,720 | ₩69,573 | ₩69,710 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩69,653 | ₩69,706 | ₩69,466 | ₩69,633 | -0.03% | 1만 |
|---|
| 2026.01.07 | ₩69,717 | ₩69,733 | ₩69,717 | ₩69,720 | +0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩69,720 | ₩69,733 | ₩69,693 | ₩69,733 | +0.02% | 2.5천 |
|---|
| 2026.01.05 | ₩69,666 | ₩69,693 | ₩69,653 | ₩69,659 | -0.01% | 2.7천 |
|---|
| 2026.01.02 | ₩69,626 | ₩69,626 | ₩69,546 | ₩69,566 | -0.09% | 3.5천 |
|---|
| 2025.12.31 | ₩69,436 | ₩69,442 | ₩69,412 | ₩69,412 | -0.03% | 1.8천 |
|---|
| 2025.12.30 | ₩69,466 | ₩69,466 | ₩69,439 | ₩69,439 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩69,693 | ₩69,773 | ₩69,674 | ₩69,700 | +0.01% | 2천 |
|---|
| 2025.12.26 | ₩69,673 | ₩69,673 | ₩69,673 | ₩69,673 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩69,633 | ₩69,633 | ₩69,633 | ₩69,633 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,539 | ₩69,539 | ₩69,539 | ₩69,539 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩69,555 | ₩69,626 | ₩69,555 | ₩69,626 | +0.10% | 2.9천 |
|---|
| 2025.12.19 | ₩69,593 | ₩69,593 | ₩69,593 | ₩69,593 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩69,566 | ₩69,566 | ₩69,566 | ₩69,566 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩69,488 | ₩69,533 | ₩69,488 | ₩69,514 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩69,513 | ₩69,513 | ₩69,513 | ₩69,513 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,492 | ₩69,506 | ₩69,486 | ₩69,486 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩69,459 | ₩69,459 | ₩69,459 | ₩69,459 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,486 | ₩69,486 | ₩69,486 | ₩69,486 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩69,342 | ₩69,533 | ₩69,339 | ₩69,432 | +0.13% | 2.8천 |
|---|
| 2025.12.09 | ₩69,332 | ₩69,339 | ₩69,332 | ₩69,339 | +0.01% | 1천 |
|---|
| 2025.12.08 | ₩69,352 | ₩69,352 | ₩69,352 | ₩69,352 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩69,408 | ₩69,412 | ₩69,406 | ₩69,406 | -0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩69,426 | ₩69,426 | ₩69,419 | ₩69,419 | -0.01% | 1.9만 |
|---|
| 2025.12.03 | ₩69,452 | ₩69,452 | ₩69,452 | ₩69,452 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩69,406 | ₩69,406 | ₩69,406 | ₩69,406 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩69,633 | ₩69,673 | ₩69,633 | ₩69,673 | +0.06% | 300 |
|---|
| 2025.11.28 | ₩69,726 | ₩69,726 | ₩69,726 | ₩69,726 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,680 | ₩69,746 | ₩69,680 | ₩69,746 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩69,646 | ₩69,646 | ₩69,646 | ₩69,646 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩69,579 | ₩69,579 | ₩69,579 | ₩69,579 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,519 | ₩69,519 | ₩69,510 | ₩69,513 | -0.01% | 1천 |
|---|
| 2025.11.20 | ₩69,399 | ₩69,399 | ₩69,399 | ₩69,399 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩69,438 | ₩69,438 | ₩69,412 | ₩69,412 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩69,412 | ₩69,412 | ₩69,412 | ₩69,412 | 0.00% | 5.6천 |
|---|
| 2025.11.17 | ₩69,412 | ₩69,412 | ₩69,392 | ₩69,392 | -0.03% | 600 |
|---|
| 2025.11.14 | ₩69,414 | ₩69,414 | ₩69,406 | ₩69,406 | -0.01% | 100 |
|---|
| 2025.11.13 | ₩69,419 | ₩69,419 | ₩69,419 | ₩69,419 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩69,546 | ₩69,638 | ₩69,492 | ₩69,526 | -0.03% | 5.9천 |
|---|
| 2025.11.11 | ₩69,546 | ₩69,546 | ₩69,546 | ₩69,546 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩69,426 | ₩69,546 | ₩69,426 | ₩69,479 | +0.08% | 2.2천 |
|---|
| 2025.11.07 | ₩69,446 | ₩69,446 | ₩69,446 | ₩69,446 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩69,374 | ₩69,386 | ₩69,359 | ₩69,379 | +0.01% | 2.4천 |
|---|
| 2025.11.05 | ₩69,332 | ₩69,332 | ₩69,332 | ₩69,332 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩69,366 | ₩69,366 | ₩69,366 | ₩69,366 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩69,332 | ₩69,332 | ₩69,332 | ₩69,332 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩69,673 | ₩69,746 | ₩69,673 | ₩69,678 | +0.01% | 2.4천 |
|---|
| 2025.10.30 | ₩69,680 | ₩69,680 | ₩69,673 | ₩69,673 | -0.01% | 300 |
|---|
| 2025.10.29 | ₩69,773 | ₩69,773 | ₩69,740 | ₩69,740 | -0.05% | 700 |
|---|
| 2025.10.28 | ₩69,887 | ₩69,900 | ₩69,887 | ₩69,900 | +0.02% | 800 |
|---|
| 2025.10.27 | ₩69,913 | ₩69,947 | ₩69,908 | ₩69,927 | +0.02% | 700 |
|---|
| 2025.10.24 | ₩69,880 | ₩69,880 | ₩69,860 | ₩69,860 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩69,840 | ₩69,873 | ₩69,825 | ₩69,853 | +0.02% | 900 |
|---|
| 2025.10.22 | ₩69,813 | ₩69,844 | ₩69,786 | ₩69,806 | -0.01% | 1.3천 |
|---|
| 2025.10.21 | ₩69,798 | ₩69,826 | ₩69,798 | ₩69,806 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩69,760 | ₩69,773 | ₩69,746 | ₩69,746 | -0.02% | 900 |
|---|
| 2025.10.17 | ₩69,706 | ₩69,706 | ₩69,706 | ₩69,706 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,577 | ₩69,619 | ₩69,573 | ₩69,619 | +0.06% | 600 |
|---|
| 2025.10.15 | ₩69,626 | ₩69,693 | ₩69,595 | ₩69,595 | -0.04% | 2.6천 |
|---|
| 2025.10.14 | ₩69,439 | ₩69,573 | ₩69,439 | ₩69,573 | +0.19% | 500 |
|---|
| 2025.10.13 | ₩69,506 | ₩69,506 | ₩69,506 | ₩69,506 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩69,419 | ₩69,419 | ₩69,419 | ₩69,419 | 0.00% | 100 |
|---|