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 | ₩66,809 | ₩66,809 | ₩66,809 | ₩66,809 | 0.00% | 100 |
| 2026.10.08 | ₩66,796 | ₩66,796 | ₩66,796 | ₩66,796 | 0.00% | 100 |
| 2026.10.07 | ₩66,702 | ₩66,776 | ₩66,702 | ₩66,776 | +0.11% | 100 |
| 2026.10.06 | ₩66,715 | ₩66,769 | ₩66,715 | ₩66,762 | +0.07% | 1천 |
| 2026.10.05 | ₩66,662 | ₩66,682 | ₩66,622 | ₩66,682 | +0.03% | 8.4천 |
| 2026.10.02 | ₩66,742 | ₩66,742 | ₩66,675 | ₩66,675 | -0.10% | 700 |
| 2026.10.01 | ₩66,568 | ₩66,683 | ₩66,568 | ₩66,683 | +0.17% | 800 |
| 2026.09.30 | ₩66,715 | ₩66,715 | ₩66,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,642 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩66,742 | ₩66,742 | ₩66,742 | ₩66,742 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,768 | ₩66,782 | ₩66,742 | ₩66,756 | -0.02% | 1.9천 |
|---|
| 2026.09.25 | ₩67,103 | ₩67,283 | ₩67,076 | ₩67,243 | +0.21% | 5.2천 |
|---|
| 2026.09.24 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩67,183 | ₩67,183 | ₩67,183 | ₩67,183 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩67,457 | ₩67,484 | ₩67,457 | ₩67,484 | +0.04% | 800 |
|---|
| 2026.09.21 | ₩67,464 | ₩67,464 | ₩67,450 | ₩67,450 | -0.02% | 6천 |
|---|
| 2026.09.18 | ₩67,424 | ₩67,424 | ₩67,424 | ₩67,424 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,484 | ₩67,484 | ₩67,484 | ₩67,484 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,477 | ₩67,477 | ₩67,357 | ₩67,382 | -0.14% | 1.3천 |
|---|
| 2026.09.15 | ₩67,397 | ₩67,397 | ₩67,397 | ₩67,397 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩67,500 | ₩67,500 | ₩67,500 | ₩67,500 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,597 | ₩67,597 | ₩67,563 | ₩67,563 | -0.05% | 500 |
|---|
| 2026.09.09 | ₩67,778 | ₩67,778 | ₩67,778 | ₩67,778 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩67,865 | ₩67,865 | ₩67,744 | ₩67,858 | -0.01% | 3.3천 |
|---|
| 2026.09.04 | ₩67,905 | ₩67,905 | ₩67,905 | ₩67,905 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,918 | ₩67,938 | ₩67,918 | ₩67,931 | +0.02% | 1천 |
|---|
| 2026.09.02 | ₩67,878 | ₩67,878 | ₩67,871 | ₩67,878 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩67,798 | ₩68,092 | ₩67,798 | ₩67,885 | +0.13% | 8.7천 |
|---|
| 2026.08.31 | ₩67,943 | ₩67,945 | ₩67,943 | ₩67,945 | +0.00% | 300 |
|---|
| 2026.08.28 | ₩68,092 | ₩68,092 | ₩67,931 | ₩67,931 | -0.24% | 1.2천 |
|---|
| 2026.08.27 | ₩68,112 | ₩68,112 | ₩68,112 | ₩68,112 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,493 | ₩68,493 | ₩68,493 | ₩68,493 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,372 | ₩68,479 | ₩68,372 | ₩68,399 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩68,306 | ₩68,426 | ₩68,306 | ₩68,372 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩68,306 | ₩68,306 | ₩68,306 | ₩68,306 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,352 | ₩68,352 | ₩68,346 | ₩68,346 | -0.01% | 600 |
|---|
| 2026.08.18 | ₩68,279 | ₩68,306 | ₩68,279 | ₩68,306 | +0.04% | 400 |
|---|
| 2026.08.17 | ₩68,299 | ₩68,299 | ₩68,299 | ₩68,299 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,379 | ₩68,379 | ₩68,379 | ₩68,379 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,399 | ₩68,412 | ₩68,366 | ₩68,366 | -0.05% | 1.2천 |
|---|
| 2026.08.12 | ₩68,346 | ₩68,346 | ₩68,292 | ₩68,299 | -0.07% | 1.1천 |
|---|
| 2026.08.11 | ₩68,225 | ₩68,225 | ₩68,225 | ₩68,225 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩68,252 | ₩68,252 | ₩68,212 | ₩68,219 | -0.05% | 1천 |
|---|
| 2026.08.07 | ₩68,292 | ₩68,292 | ₩68,285 | ₩68,285 | -0.01% | 4.9천 |
|---|
| 2026.08.06 | ₩68,265 | ₩68,265 | ₩68,220 | ₩68,220 | -0.07% | 900 |
|---|
| 2026.08.05 | ₩68,279 | ₩68,279 | ₩68,279 | ₩68,279 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩68,252 | ₩68,252 | ₩68,252 | ₩68,252 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩68,098 | ₩68,098 | ₩68,098 | ₩68,098 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩68,038 | ₩68,038 | ₩68,038 | ₩68,038 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩68,078 | ₩68,078 | ₩68,025 | ₩68,050 | -0.04% | 3.2천 |
|---|
| 2026.07.29 | ₩68,065 | ₩68,065 | ₩67,998 | ₩68,018 | -0.07% | 4천 |
|---|
| 2026.07.28 | ₩68,012 | ₩68,125 | ₩68,012 | ₩68,125 | +0.17% | 300 |
|---|
| 2026.07.27 | ₩68,399 | ₩68,399 | ₩68,379 | ₩68,379 | -0.03% | 300 |
|---|
| 2026.07.24 | ₩68,352 | ₩68,352 | ₩68,352 | ₩68,352 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩68,232 | ₩68,232 | ₩68,232 | ₩68,232 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,419 | ₩68,466 | ₩68,346 | ₩68,379 | -0.06% | 3.3천 |
|---|
| 2026.07.21 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩68,693 | ₩68,693 | ₩68,680 | ₩68,680 | -0.02% | 300 |
|---|
| 2026.07.17 | ₩68,773 | ₩68,787 | ₩68,767 | ₩68,767 | -0.01% | 1.6천 |
|---|
| 2026.07.16 | ₩68,693 | ₩68,693 | ₩68,693 | ₩68,693 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,693 | ₩68,693 | ₩68,693 | ₩68,693 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,586 | ₩68,593 | ₩68,586 | ₩68,593 | +0.01% | 1.4천 |
|---|
| 2026.07.13 | ₩68,533 | ₩68,586 | ₩68,412 | ₩68,499 | -0.05% | 3.2천 |
|---|
| 2026.07.10 | ₩68,640 | ₩68,686 | ₩68,633 | ₩68,633 | -0.01% | 1.4천 |
|---|
| 2026.07.09 | ₩68,612 | ₩68,612 | ₩68,612 | ₩68,612 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,559 | ₩68,559 | ₩68,559 | ₩68,559 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,613 | ₩68,613 | ₩68,559 | ₩68,559 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩68,653 | ₩68,686 | ₩68,653 | ₩68,686 | +0.05% | 1.5천 |
|---|
| 2026.07.02 | ₩68,586 | ₩68,706 | ₩68,586 | ₩68,593 | +0.01% | 500 |
|---|
| 2026.07.01 | ₩68,506 | ₩68,506 | ₩68,493 | ₩68,493 | -0.02% | 1.7천 |
|---|
| 2026.06.30 | ₩68,565 | ₩68,565 | ₩68,565 | ₩68,565 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,573 | ₩68,614 | ₩68,573 | ₩68,614 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩68,813 | ₩68,813 | ₩68,799 | ₩68,799 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩68,713 | ₩68,713 | ₩68,713 | ₩68,713 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩68,706 | ₩68,746 | ₩68,706 | ₩68,720 | +0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩68,573 | ₩68,678 | ₩68,573 | ₩68,613 | +0.06% | 1.4천 |
|---|
| 2026.06.22 | ₩68,549 | ₩68,573 | ₩68,549 | ₩68,573 | +0.04% | 600 |
|---|
| 2026.06.18 | ₩68,660 | ₩68,660 | ₩68,633 | ₩68,633 | -0.04% | 200 |
|---|
| 2026.06.17 | ₩68,773 | ₩68,773 | ₩68,599 | ₩68,599 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩68,760 | ₩68,760 | ₩68,740 | ₩68,740 | -0.03% | 100 |
|---|
| 2026.06.15 | ₩68,767 | ₩68,767 | ₩68,767 | ₩68,767 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩68,653 | ₩68,680 | ₩68,653 | ₩68,680 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩68,506 | ₩68,646 | ₩68,506 | ₩68,646 | +0.20% | 3.1천 |
|---|
| 2026.06.10 | ₩68,519 | ₩68,519 | ₩68,519 | ₩68,519 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,506 | ₩68,546 | ₩68,506 | ₩68,546 | +0.06% | 100 |
|---|
| 2026.06.08 | ₩68,479 | ₩68,479 | ₩68,453 | ₩68,453 | -0.04% | 1.1천 |
|---|
| 2026.06.05 | ₩68,479 | ₩68,499 | ₩68,479 | ₩68,499 | +0.03% | 400 |
|---|
| 2026.06.04 | ₩68,653 | ₩68,746 | ₩68,626 | ₩68,626 | -0.04% | 1.3천 |
|---|
| 2026.06.03 | ₩68,586 | ₩68,586 | ₩68,559 | ₩68,586 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩68,693 | ₩68,693 | ₩68,620 | ₩68,620 | -0.11% | 9.5천 |
|---|
| 2026.06.01 | ₩68,539 | ₩68,653 | ₩68,506 | ₩68,633 | +0.14% | 9.9천 |
|---|
| 2026.05.29 | ₩68,653 | ₩68,653 | ₩68,606 | ₩68,606 | -0.07% | 500 |
|---|
| 2026.05.28 | ₩68,519 | ₩68,586 | ₩68,519 | ₩68,533 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩68,706 | ₩68,720 | ₩68,706 | ₩68,720 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩68,640 | ₩68,653 | ₩68,626 | ₩68,653 | +0.02% | 700 |
|---|
| 2026.05.22 | ₩68,640 | ₩68,640 | ₩68,629 | ₩68,629 | -0.02% | 400 |
|---|
| 2026.05.21 | ₩68,599 | ₩68,599 | ₩68,573 | ₩68,579 | -0.03% | 2.3천 |
|---|
| 2026.05.20 | ₩68,453 | ₩68,533 | ₩68,439 | ₩68,526 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩68,439 | ₩68,439 | ₩68,439 | ₩68,439 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩68,546 | ₩68,546 | ₩68,466 | ₩68,498 | -0.07% | 2천 |
|---|
| 2026.05.15 | ₩68,546 | ₩68,546 | ₩68,533 | ₩68,546 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩68,733 | ₩68,733 | ₩68,706 | ₩68,720 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩68,693 | ₩68,706 | ₩68,666 | ₩68,706 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩68,720 | ₩68,733 | ₩68,720 | ₩68,733 | +0.02% | 700 |
|---|
| 2026.05.11 | ₩68,853 | ₩68,853 | ₩68,820 | ₩68,820 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩68,880 | ₩68,893 | ₩68,840 | ₩68,880 | 0.00% | 5.4천 |
|---|
| 2026.05.07 | ₩68,907 | ₩68,907 | ₩68,827 | ₩68,827 | -0.12% | 2.1천 |
|---|
| 2026.05.06 | ₩68,840 | ₩68,853 | ₩68,800 | ₩68,840 | 0.00% | 2.5천 |
|---|
| 2026.05.05 | ₩68,800 | ₩68,920 | ₩68,760 | ₩68,760 | -0.06% | 1.7천 |
|---|
| 2026.05.04 | ₩68,746 | ₩68,800 | ₩68,733 | ₩68,733 | -0.02% | 400 |
|---|
| 2026.05.01 | ₩68,773 | ₩68,800 | ₩68,740 | ₩68,740 | -0.05% | 2.8천 |
|---|
| 2026.04.30 | ₩68,720 | ₩68,787 | ₩68,706 | ₩68,713 | -0.01% | 1.8천 |
|---|
| 2026.04.29 | ₩68,666 | ₩68,693 | ₩68,666 | ₩68,693 | +0.04% | 400 |
|---|
| 2026.04.28 | ₩68,746 | ₩68,800 | ₩68,746 | ₩68,773 | +0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩69,081 | ₩69,094 | ₩69,067 | ₩69,067 | -0.02% | 3.3천 |
|---|
| 2026.04.24 | ₩69,094 | ₩69,147 | ₩69,081 | ₩69,147 | +0.08% | 1.6천 |
|---|
| 2026.04.23 | ₩69,121 | ₩69,161 | ₩69,074 | ₩69,074 | -0.07% | 1.7천 |
|---|
| 2026.04.22 | ₩69,147 | ₩69,147 | ₩69,094 | ₩69,114 | -0.05% | 3.6천 |
|---|
| 2026.04.21 | ₩69,134 | ₩69,141 | ₩69,074 | ₩69,074 | -0.09% | 3천 |
|---|
| 2026.04.20 | ₩69,174 | ₩69,187 | ₩69,161 | ₩69,181 | +0.01% | 3.2천 |
|---|
| 2026.04.17 | ₩69,147 | ₩69,294 | ₩69,134 | ₩69,134 | -0.02% | 4.7천 |
|---|
| 2026.04.16 | ₩69,054 | ₩69,054 | ₩68,960 | ₩68,994 | -0.09% | 4천 |
|---|
| 2026.04.15 | ₩69,027 | ₩69,027 | ₩68,960 | ₩68,994 | -0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩68,960 | ₩69,040 | ₩68,960 | ₩69,007 | +0.07% | 4천 |
|---|
| 2026.04.13 | ₩68,840 | ₩68,940 | ₩68,840 | ₩68,940 | +0.15% | 3.1천 |
|---|
| 2026.04.10 | ₩68,920 | ₩68,934 | ₩68,853 | ₩68,860 | -0.09% | 5.6천 |
|---|
| 2026.04.09 | ₩68,867 | ₩68,934 | ₩68,840 | ₩68,900 | +0.05% | 4.7천 |
|---|
| 2026.04.08 | ₩68,974 | ₩68,974 | ₩68,880 | ₩68,880 | -0.14% | 1.2천 |
|---|
| 2026.04.07 | ₩68,680 | ₩68,753 | ₩68,626 | ₩68,753 | +0.11% | 1.6천 |
|---|
| 2026.04.06 | ₩68,693 | ₩68,693 | ₩68,666 | ₩68,680 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩68,586 | ₩68,693 | ₩68,573 | ₩68,673 | +0.13% | 3.4천 |
|---|
| 2026.04.01 | ₩68,626 | ₩68,653 | ₩68,613 | ₩68,613 | -0.02% | 7.5천 |
|---|
| 2026.03.31 | ₩68,493 | ₩68,559 | ₩68,453 | ₩68,545 | +0.08% | 4.2천 |
|---|
| 2026.03.30 | ₩68,386 | ₩68,399 | ₩68,332 | ₩68,332 | -0.08% | 4.6천 |
|---|
| 2026.03.27 | ₩68,453 | ₩68,506 | ₩68,453 | ₩68,479 | +0.04% | 2천 |
|---|
| 2026.03.26 | ₩68,573 | ₩68,573 | ₩68,466 | ₩68,466 | -0.16% | 400 |
|---|
| 2026.03.25 | ₩68,680 | ₩68,680 | ₩68,640 | ₩68,640 | -0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩68,599 | ₩68,620 | ₩68,599 | ₩68,620 | +0.03% | 100 |
|---|
| 2026.03.23 | ₩68,693 | ₩68,720 | ₩68,640 | ₩68,688 | -0.01% | 2.1천 |
|---|
| 2026.03.20 | ₩68,787 | ₩68,787 | ₩68,640 | ₩68,640 | -0.21% | 1.9천 |
|---|
| 2026.03.19 | ₩68,760 | ₩68,840 | ₩68,760 | ₩68,827 | +0.10% | 800 |
|---|
| 2026.03.18 | ₩68,920 | ₩68,947 | ₩68,853 | ₩68,853 | -0.10% | 300 |
|---|
| 2026.03.17 | ₩68,960 | ₩68,960 | ₩68,920 | ₩68,940 | -0.03% | 2.2천 |
|---|
| 2026.03.16 | ₩68,907 | ₩68,907 | ₩68,861 | ₩68,861 | -0.07% | 4.6천 |
|---|
| 2026.03.13 | ₩68,880 | ₩68,880 | ₩68,767 | ₩68,767 | -0.16% | 600 |
|---|
| 2026.03.12 | ₩68,840 | ₩68,840 | ₩68,840 | ₩68,840 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩69,081 | ₩69,081 | ₩69,020 | ₩69,020 | -0.09% | 200 |
|---|
| 2026.03.10 | ₩69,174 | ₩69,227 | ₩69,147 | ₩69,147 | -0.04% | 500 |
|---|
| 2026.03.09 | ₩69,107 | ₩69,194 | ₩69,107 | ₩69,194 | +0.13% | 1.2천 |
|---|
| 2026.03.06 | ₩69,147 | ₩69,213 | ₩69,107 | ₩69,107 | -0.06% | 1.9천 |
|---|
| 2026.03.05 | ₩69,147 | ₩69,147 | ₩69,094 | ₩69,121 | -0.04% | 3.8천 |
|---|
| 2026.03.04 | ₩69,161 | ₩69,181 | ₩69,147 | ₩69,181 | +0.03% | 1.1천 |
|---|
| 2026.03.03 | ₩69,134 | ₩69,181 | ₩69,134 | ₩69,181 | +0.07% | 1.4천 |
|---|
| 2026.03.02 | ₩69,227 | ₩69,281 | ₩69,227 | ₩69,281 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩69,388 | ₩69,428 | ₩69,348 | ₩69,361 | -0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩69,361 | ₩69,361 | ₩69,308 | ₩69,328 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩69,575 | ₩69,615 | ₩69,575 | ₩69,582 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩69,668 | ₩69,668 | ₩69,628 | ₩69,655 | -0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩69,602 | ₩69,682 | ₩69,602 | ₩69,648 | +0.07% | 4천 |
|---|
| 2026.02.20 | ₩69,602 | ₩69,628 | ₩69,602 | ₩69,608 | +0.01% | 1.5만 |
|---|
| 2026.02.19 | ₩69,575 | ₩69,575 | ₩69,575 | ₩69,575 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩69,552 | ₩69,558 | ₩69,535 | ₩69,535 | -0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩69,537 | ₩69,537 | ₩69,537 | ₩69,537 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩69,528 | ₩69,528 | ₩69,508 | ₩69,521 | -0.01% | 1.1천 |
|---|
| 2026.02.12 | ₩69,428 | ₩69,428 | ₩69,401 | ₩69,408 | -0.03% | 1.2천 |
|---|
| 2026.02.11 | ₩69,361 | ₩69,381 | ₩69,361 | ₩69,381 | +0.03% | 200 |
|---|
| 2026.02.10 | ₩69,455 | ₩69,468 | ₩69,401 | ₩69,421 | -0.05% | 1.3만 |
|---|
| 2026.02.09 | ₩69,428 | ₩69,428 | ₩69,374 | ₩69,415 | -0.02% | 1.2천 |
|---|
| 2026.02.06 | ₩69,415 | ₩69,455 | ₩69,388 | ₩69,455 | +0.06% | 1.2천 |
|---|
| 2026.02.05 | ₩69,361 | ₩69,415 | ₩69,361 | ₩69,381 | +0.03% | 2.6천 |
|---|
| 2026.02.04 | ₩69,334 | ₩69,374 | ₩69,334 | ₩69,341 | +0.01% | 700 |
|---|
| 2026.02.03 | ₩69,321 | ₩69,328 | ₩69,294 | ₩69,328 | +0.01% | 3.1천 |
|---|
| 2026.02.02 | ₩69,374 | ₩69,535 | ₩69,374 | ₩69,374 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩69,381 | ₩69,401 | ₩69,381 | ₩69,401 | +0.03% | 600 |
|---|
| 2026.01.29 | ₩69,308 | ₩69,321 | ₩69,308 | ₩69,321 | +0.02% | 900 |
|---|
| 2026.01.28 | ₩69,628 | ₩69,642 | ₩69,588 | ₩69,622 | -0.01% | 3천 |
|---|
| 2026.01.27 | ₩69,588 | ₩69,602 | ₩69,575 | ₩69,602 | +0.02% | 800 |
|---|
| 2026.01.26 | ₩69,575 | ₩69,588 | ₩69,548 | ₩69,575 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩69,588 | ₩69,602 | ₩69,562 | ₩69,602 | +0.02% | 1천 |
|---|
| 2026.01.22 | ₩69,548 | ₩69,588 | ₩69,548 | ₩69,562 | +0.02% | 2.3천 |
|---|
| 2026.01.21 | ₩69,562 | ₩69,562 | ₩69,562 | ₩69,562 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,468 | ₩69,468 | ₩69,455 | ₩69,455 | -0.02% | 700 |
|---|
| 2026.01.16 | ₩69,562 | ₩69,562 | ₩69,555 | ₩69,555 | -0.01% | 700 |
|---|
| 2026.01.15 | ₩69,575 | ₩69,575 | ₩69,535 | ₩69,548 | -0.04% | 7.5천 |
|---|
| 2026.01.14 | ₩69,588 | ₩69,588 | ₩69,515 | ₩69,582 | -0.01% | 6.4천 |
|---|
| 2026.01.13 | ₩69,575 | ₩69,602 | ₩69,575 | ₩69,602 | +0.04% | 700 |
|---|
| 2026.01.12 | ₩69,602 | ₩69,602 | ₩69,548 | ₩69,582 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩69,668 | ₩69,735 | ₩69,588 | ₩69,726 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩69,668 | ₩69,722 | ₩69,481 | ₩69,648 | -0.03% | 1만 |
|---|
| 2026.01.07 | ₩69,733 | ₩69,749 | ₩69,733 | ₩69,735 | +0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩69,735 | ₩69,749 | ₩69,709 | ₩69,749 | +0.02% | 2.5천 |
|---|
| 2026.01.05 | ₩69,682 | ₩69,709 | ₩69,668 | ₩69,675 | -0.01% | 2.7천 |
|---|
| 2026.01.02 | ₩69,642 | ₩69,642 | ₩69,562 | ₩69,582 | -0.09% | 3.5천 |
|---|
| 2025.12.31 | ₩69,452 | ₩69,457 | ₩69,428 | ₩69,428 | -0.03% | 1.8천 |
|---|
| 2025.12.30 | ₩69,481 | ₩69,481 | ₩69,455 | ₩69,455 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩69,709 | ₩69,789 | ₩69,690 | ₩69,715 | +0.01% | 2천 |
|---|
| 2025.12.26 | ₩69,688 | ₩69,688 | ₩69,688 | ₩69,688 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩69,648 | ₩69,648 | ₩69,648 | ₩69,648 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,555 | ₩69,555 | ₩69,555 | ₩69,555 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩69,571 | ₩69,642 | ₩69,571 | ₩69,642 | +0.10% | 2.9천 |
|---|
| 2025.12.19 | ₩69,608 | ₩69,608 | ₩69,608 | ₩69,608 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩69,582 | ₩69,582 | ₩69,582 | ₩69,582 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩69,504 | ₩69,548 | ₩69,504 | ₩69,529 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩69,528 | ₩69,528 | ₩69,528 | ₩69,528 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,508 | ₩69,521 | ₩69,501 | ₩69,501 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩69,475 | ₩69,475 | ₩69,475 | ₩69,475 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,501 | ₩69,501 | ₩69,501 | ₩69,501 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩69,357 | ₩69,548 | ₩69,354 | ₩69,448 | +0.13% | 2.8천 |
|---|
| 2025.12.09 | ₩69,348 | ₩69,354 | ₩69,348 | ₩69,354 | +0.01% | 1천 |
|---|
| 2025.12.08 | ₩69,368 | ₩69,368 | ₩69,368 | ₩69,368 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩69,424 | ₩69,428 | ₩69,421 | ₩69,421 | -0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩69,441 | ₩69,441 | ₩69,435 | ₩69,435 | -0.01% | 1.9만 |
|---|
| 2025.12.03 | ₩69,468 | ₩69,468 | ₩69,468 | ₩69,468 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩69,421 | ₩69,421 | ₩69,421 | ₩69,421 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩69,648 | ₩69,688 | ₩69,648 | ₩69,688 | +0.06% | 300 |
|---|
| 2025.11.28 | ₩69,742 | ₩69,742 | ₩69,742 | ₩69,742 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,695 | ₩69,762 | ₩69,695 | ₩69,762 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩69,662 | ₩69,662 | ₩69,662 | ₩69,662 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩69,595 | ₩69,595 | ₩69,595 | ₩69,595 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,535 | ₩69,535 | ₩69,525 | ₩69,528 | -0.01% | 1천 |
|---|
| 2025.11.20 | ₩69,415 | ₩69,415 | ₩69,415 | ₩69,415 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩69,453 | ₩69,453 | ₩69,428 | ₩69,428 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩69,428 | ₩69,428 | ₩69,428 | ₩69,428 | 0.00% | 5.6천 |
|---|
| 2025.11.17 | ₩69,428 | ₩69,428 | ₩69,408 | ₩69,408 | -0.03% | 600 |
|---|
| 2025.11.14 | ₩69,429 | ₩69,429 | ₩69,421 | ₩69,421 | -0.01% | 100 |
|---|
| 2025.11.13 | ₩69,435 | ₩69,435 | ₩69,435 | ₩69,435 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩69,562 | ₩69,654 | ₩69,508 | ₩69,541 | -0.03% | 5.9천 |
|---|
| 2025.11.11 | ₩69,562 | ₩69,562 | ₩69,562 | ₩69,562 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩69,441 | ₩69,562 | ₩69,441 | ₩69,495 | +0.08% | 2.2천 |
|---|
| 2025.11.07 | ₩69,461 | ₩69,461 | ₩69,461 | ₩69,461 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩69,389 | ₩69,401 | ₩69,374 | ₩69,395 | +0.01% | 2.4천 |
|---|
| 2025.11.05 | ₩69,348 | ₩69,348 | ₩69,348 | ₩69,348 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩69,381 | ₩69,381 | ₩69,381 | ₩69,381 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩69,348 | ₩69,348 | ₩69,348 | ₩69,348 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩69,688 | ₩69,762 | ₩69,688 | ₩69,694 | +0.01% | 2.4천 |
|---|
| 2025.10.30 | ₩69,695 | ₩69,695 | ₩69,688 | ₩69,688 | -0.01% | 300 |
|---|
| 2025.10.29 | ₩69,789 | ₩69,789 | ₩69,755 | ₩69,755 | -0.05% | 700 |
|---|
| 2025.10.28 | ₩69,902 | ₩69,916 | ₩69,902 | ₩69,916 | +0.02% | 800 |
|---|
| 2025.10.27 | ₩69,929 | ₩69,962 | ₩69,924 | ₩69,942 | +0.02% | 700 |
|---|
| 2025.10.24 | ₩69,896 | ₩69,896 | ₩69,876 | ₩69,876 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩69,855 | ₩69,889 | ₩69,841 | ₩69,869 | +0.02% | 900 |
|---|
| 2025.10.22 | ₩69,829 | ₩69,860 | ₩69,802 | ₩69,822 | -0.01% | 1.3천 |
|---|
| 2025.10.21 | ₩69,814 | ₩69,842 | ₩69,814 | ₩69,822 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩69,775 | ₩69,789 | ₩69,762 | ₩69,762 | -0.02% | 900 |
|---|
| 2025.10.17 | ₩69,722 | ₩69,722 | ₩69,722 | ₩69,722 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,592 | ₩69,635 | ₩69,588 | ₩69,635 | +0.06% | 600 |
|---|
| 2025.10.15 | ₩69,642 | ₩69,709 | ₩69,611 | ₩69,611 | -0.04% | 2.6천 |
|---|
| 2025.10.14 | ₩69,455 | ₩69,588 | ₩69,455 | ₩69,588 | +0.19% | 500 |
|---|
| 2025.10.13 | ₩69,521 | ₩69,521 | ₩69,521 | ₩69,521 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩69,435 | ₩69,435 | ₩69,435 | ₩69,435 | 0.00% | 100 |
|---|