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 | ₩66,829 | ₩66,829 | ₩66,829 | ₩66,829 | 0.00% | 100 |
| 2026.10.08 | ₩66,816 | ₩66,816 | ₩66,816 | ₩66,816 | 0.00% | 100 |
| 2026.10.07 | ₩66,722 | ₩66,796 | ₩66,722 | ₩66,796 | +0.11% | 100 |
| 2026.10.06 | ₩66,735 | ₩66,789 | ₩66,735 | ₩66,782 | +0.07% | 1천 |
| 2026.10.05 | ₩66,682 | ₩66,702 | ₩66,642 | ₩66,702 | +0.03% | 8.4천 |
| 2026.10.02 | ₩66,762 | ₩66,762 | ₩66,695 | ₩66,695 | -0.10% | 700 |
| 2026.10.01 | ₩66,588 | ₩66,703 | ₩66,588 | ₩66,703 | +0.17% | 800 |
| 2026.09.30 | ₩66,735 | ₩66,735 | ₩66,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,662 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩66,762 | ₩66,762 | ₩66,762 | ₩66,762 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,788 | ₩66,802 | ₩66,762 | ₩66,776 | -0.02% | 1.9천 |
|---|
| 2026.09.25 | ₩67,123 | ₩67,303 | ₩67,096 | ₩67,263 | +0.21% | 5.2천 |
|---|
| 2026.09.24 | ₩67,056 | ₩67,056 | ₩67,056 | ₩67,056 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩67,203 | ₩67,203 | ₩67,203 | ₩67,203 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩67,477 | ₩67,504 | ₩67,477 | ₩67,504 | +0.04% | 800 |
|---|
| 2026.09.21 | ₩67,484 | ₩67,484 | ₩67,471 | ₩67,471 | -0.02% | 6천 |
|---|
| 2026.09.18 | ₩67,444 | ₩67,444 | ₩67,444 | ₩67,444 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,504 | ₩67,504 | ₩67,504 | ₩67,504 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,497 | ₩67,497 | ₩67,377 | ₩67,402 | -0.14% | 1.3천 |
|---|
| 2026.09.15 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,437 | ₩67,437 | ₩67,437 | ₩67,437 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩67,520 | ₩67,520 | ₩67,520 | ₩67,520 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,618 | ₩67,618 | ₩67,583 | ₩67,583 | -0.05% | 500 |
|---|
| 2026.09.09 | ₩67,798 | ₩67,798 | ₩67,798 | ₩67,798 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩67,885 | ₩67,885 | ₩67,765 | ₩67,878 | -0.01% | 3.3천 |
|---|
| 2026.09.04 | ₩67,925 | ₩67,925 | ₩67,925 | ₩67,925 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,938 | ₩67,958 | ₩67,938 | ₩67,952 | +0.02% | 1천 |
|---|
| 2026.09.02 | ₩67,898 | ₩67,898 | ₩67,892 | ₩67,898 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩67,818 | ₩68,112 | ₩67,818 | ₩67,905 | +0.13% | 8.7천 |
|---|
| 2026.08.31 | ₩67,964 | ₩67,965 | ₩67,964 | ₩67,965 | +0.00% | 300 |
|---|
| 2026.08.28 | ₩68,112 | ₩68,112 | ₩67,952 | ₩67,952 | -0.24% | 1.2천 |
|---|
| 2026.08.27 | ₩68,132 | ₩68,132 | ₩68,132 | ₩68,132 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,513 | ₩68,513 | ₩68,513 | ₩68,513 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,393 | ₩68,500 | ₩68,393 | ₩68,420 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩68,326 | ₩68,446 | ₩68,326 | ₩68,393 | +0.10% | 1.8천 |
|---|
| 2026.08.20 | ₩68,326 | ₩68,326 | ₩68,326 | ₩68,326 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,373 | ₩68,373 | ₩68,366 | ₩68,366 | -0.01% | 600 |
|---|
| 2026.08.18 | ₩68,299 | ₩68,326 | ₩68,299 | ₩68,326 | +0.04% | 400 |
|---|
| 2026.08.17 | ₩68,319 | ₩68,319 | ₩68,319 | ₩68,319 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,399 | ₩68,399 | ₩68,399 | ₩68,399 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,420 | ₩68,433 | ₩68,386 | ₩68,386 | -0.05% | 1.2천 |
|---|
| 2026.08.12 | ₩68,366 | ₩68,366 | ₩68,313 | ₩68,319 | -0.07% | 1.1천 |
|---|
| 2026.08.11 | ₩68,246 | ₩68,246 | ₩68,246 | ₩68,246 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩68,273 | ₩68,273 | ₩68,232 | ₩68,239 | -0.05% | 1천 |
|---|
| 2026.08.07 | ₩68,313 | ₩68,313 | ₩68,306 | ₩68,306 | -0.01% | 4.9천 |
|---|
| 2026.08.06 | ₩68,286 | ₩68,286 | ₩68,240 | ₩68,240 | -0.07% | 900 |
|---|
| 2026.08.05 | ₩68,299 | ₩68,299 | ₩68,299 | ₩68,299 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩68,273 | ₩68,273 | ₩68,273 | ₩68,273 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩68,119 | ₩68,119 | ₩68,119 | ₩68,119 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩68,059 | ₩68,059 | ₩68,059 | ₩68,059 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩68,099 | ₩68,099 | ₩68,045 | ₩68,071 | -0.04% | 3.2천 |
|---|
| 2026.07.29 | ₩68,085 | ₩68,085 | ₩68,019 | ₩68,039 | -0.07% | 4천 |
|---|
| 2026.07.28 | ₩68,032 | ₩68,146 | ₩68,032 | ₩68,146 | +0.17% | 300 |
|---|
| 2026.07.27 | ₩68,420 | ₩68,420 | ₩68,399 | ₩68,399 | -0.03% | 300 |
|---|
| 2026.07.24 | ₩68,373 | ₩68,373 | ₩68,373 | ₩68,373 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩68,252 | ₩68,252 | ₩68,252 | ₩68,252 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,440 | ₩68,486 | ₩68,366 | ₩68,399 | -0.06% | 3.3천 |
|---|
| 2026.07.21 | ₩68,506 | ₩68,506 | ₩68,506 | ₩68,506 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩68,714 | ₩68,714 | ₩68,700 | ₩68,700 | -0.02% | 300 |
|---|
| 2026.07.17 | ₩68,794 | ₩68,807 | ₩68,787 | ₩68,787 | -0.01% | 1.6천 |
|---|
| 2026.07.16 | ₩68,714 | ₩68,714 | ₩68,714 | ₩68,714 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,714 | ₩68,714 | ₩68,714 | ₩68,714 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,607 | ₩68,613 | ₩68,607 | ₩68,613 | +0.01% | 1.4천 |
|---|
| 2026.07.13 | ₩68,553 | ₩68,607 | ₩68,433 | ₩68,520 | -0.05% | 3.2천 |
|---|
| 2026.07.10 | ₩68,660 | ₩68,707 | ₩68,653 | ₩68,653 | -0.01% | 1.4천 |
|---|
| 2026.07.09 | ₩68,632 | ₩68,632 | ₩68,632 | ₩68,632 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,580 | ₩68,580 | ₩68,580 | ₩68,580 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,633 | ₩68,633 | ₩68,580 | ₩68,580 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩68,673 | ₩68,707 | ₩68,673 | ₩68,707 | +0.05% | 1.5천 |
|---|
| 2026.07.02 | ₩68,607 | ₩68,727 | ₩68,607 | ₩68,613 | +0.01% | 500 |
|---|
| 2026.07.01 | ₩68,526 | ₩68,526 | ₩68,513 | ₩68,513 | -0.02% | 1.7천 |
|---|
| 2026.06.30 | ₩68,585 | ₩68,585 | ₩68,585 | ₩68,585 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,593 | ₩68,635 | ₩68,593 | ₩68,635 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩68,834 | ₩68,834 | ₩68,819 | ₩68,819 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩68,734 | ₩68,734 | ₩68,734 | ₩68,734 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩68,727 | ₩68,767 | ₩68,727 | ₩68,740 | +0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩68,593 | ₩68,699 | ₩68,593 | ₩68,633 | +0.06% | 1.4천 |
|---|
| 2026.06.22 | ₩68,569 | ₩68,593 | ₩68,569 | ₩68,593 | +0.04% | 600 |
|---|
| 2026.06.18 | ₩68,680 | ₩68,680 | ₩68,653 | ₩68,653 | -0.04% | 200 |
|---|
| 2026.06.17 | ₩68,794 | ₩68,794 | ₩68,620 | ₩68,620 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩68,780 | ₩68,780 | ₩68,760 | ₩68,760 | -0.03% | 100 |
|---|
| 2026.06.15 | ₩68,787 | ₩68,787 | ₩68,787 | ₩68,787 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩68,673 | ₩68,700 | ₩68,673 | ₩68,700 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩68,526 | ₩68,667 | ₩68,526 | ₩68,667 | +0.20% | 3.1천 |
|---|
| 2026.06.10 | ₩68,540 | ₩68,540 | ₩68,540 | ₩68,540 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,526 | ₩68,567 | ₩68,526 | ₩68,567 | +0.06% | 100 |
|---|
| 2026.06.08 | ₩68,500 | ₩68,500 | ₩68,473 | ₩68,473 | -0.04% | 1.1천 |
|---|
| 2026.06.05 | ₩68,500 | ₩68,520 | ₩68,500 | ₩68,520 | +0.03% | 400 |
|---|
| 2026.06.04 | ₩68,673 | ₩68,767 | ₩68,647 | ₩68,647 | -0.04% | 1.3천 |
|---|
| 2026.06.03 | ₩68,607 | ₩68,607 | ₩68,580 | ₩68,607 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩68,714 | ₩68,714 | ₩68,640 | ₩68,640 | -0.11% | 9.5천 |
|---|
| 2026.06.01 | ₩68,560 | ₩68,673 | ₩68,526 | ₩68,653 | +0.14% | 9.9천 |
|---|
| 2026.05.29 | ₩68,673 | ₩68,673 | ₩68,627 | ₩68,627 | -0.07% | 500 |
|---|
| 2026.05.28 | ₩68,540 | ₩68,607 | ₩68,540 | ₩68,553 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩68,727 | ₩68,740 | ₩68,727 | ₩68,740 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩68,660 | ₩68,673 | ₩68,647 | ₩68,673 | +0.02% | 700 |
|---|
| 2026.05.22 | ₩68,660 | ₩68,660 | ₩68,649 | ₩68,649 | -0.02% | 400 |
|---|
| 2026.05.21 | ₩68,620 | ₩68,620 | ₩68,593 | ₩68,600 | -0.03% | 2.3천 |
|---|
| 2026.05.20 | ₩68,473 | ₩68,553 | ₩68,460 | ₩68,547 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩68,460 | ₩68,460 | ₩68,460 | ₩68,460 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩68,567 | ₩68,567 | ₩68,486 | ₩68,518 | -0.07% | 2천 |
|---|
| 2026.05.15 | ₩68,567 | ₩68,567 | ₩68,553 | ₩68,567 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩68,754 | ₩68,754 | ₩68,727 | ₩68,740 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩68,714 | ₩68,727 | ₩68,687 | ₩68,727 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩68,740 | ₩68,754 | ₩68,740 | ₩68,754 | +0.02% | 700 |
|---|
| 2026.05.11 | ₩68,874 | ₩68,874 | ₩68,841 | ₩68,841 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩68,901 | ₩68,914 | ₩68,861 | ₩68,901 | 0.00% | 5.4천 |
|---|
| 2026.05.07 | ₩68,927 | ₩68,927 | ₩68,847 | ₩68,847 | -0.12% | 2.1천 |
|---|
| 2026.05.06 | ₩68,861 | ₩68,874 | ₩68,821 | ₩68,861 | 0.00% | 2.5천 |
|---|
| 2026.05.05 | ₩68,821 | ₩68,941 | ₩68,780 | ₩68,780 | -0.06% | 1.7천 |
|---|
| 2026.05.04 | ₩68,767 | ₩68,821 | ₩68,754 | ₩68,754 | -0.02% | 400 |
|---|
| 2026.05.01 | ₩68,794 | ₩68,821 | ₩68,760 | ₩68,760 | -0.05% | 2.8천 |
|---|
| 2026.04.30 | ₩68,740 | ₩68,807 | ₩68,727 | ₩68,734 | -0.01% | 1.8천 |
|---|
| 2026.04.29 | ₩68,687 | ₩68,714 | ₩68,687 | ₩68,714 | +0.04% | 400 |
|---|
| 2026.04.28 | ₩68,767 | ₩68,821 | ₩68,767 | ₩68,794 | +0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩69,101 | ₩69,115 | ₩69,088 | ₩69,088 | -0.02% | 3.3천 |
|---|
| 2026.04.24 | ₩69,115 | ₩69,168 | ₩69,101 | ₩69,168 | +0.08% | 1.6천 |
|---|
| 2026.04.23 | ₩69,141 | ₩69,181 | ₩69,095 | ₩69,095 | -0.07% | 1.7천 |
|---|
| 2026.04.22 | ₩69,168 | ₩69,168 | ₩69,115 | ₩69,135 | -0.05% | 3.6천 |
|---|
| 2026.04.21 | ₩69,155 | ₩69,161 | ₩69,095 | ₩69,095 | -0.09% | 3천 |
|---|
| 2026.04.20 | ₩69,195 | ₩69,208 | ₩69,181 | ₩69,201 | +0.01% | 3.2천 |
|---|
| 2026.04.17 | ₩69,168 | ₩69,315 | ₩69,155 | ₩69,155 | -0.02% | 4.7천 |
|---|
| 2026.04.16 | ₩69,074 | ₩69,074 | ₩68,981 | ₩69,014 | -0.09% | 4천 |
|---|
| 2026.04.15 | ₩69,048 | ₩69,048 | ₩68,981 | ₩69,014 | -0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩68,981 | ₩69,061 | ₩68,981 | ₩69,028 | +0.07% | 4천 |
|---|
| 2026.04.13 | ₩68,861 | ₩68,961 | ₩68,861 | ₩68,961 | +0.15% | 3.1천 |
|---|
| 2026.04.10 | ₩68,941 | ₩68,954 | ₩68,874 | ₩68,881 | -0.09% | 5.6천 |
|---|
| 2026.04.09 | ₩68,887 | ₩68,954 | ₩68,861 | ₩68,921 | +0.05% | 4.7천 |
|---|
| 2026.04.08 | ₩68,994 | ₩68,994 | ₩68,901 | ₩68,901 | -0.14% | 1.2천 |
|---|
| 2026.04.07 | ₩68,700 | ₩68,774 | ₩68,647 | ₩68,774 | +0.11% | 1.6천 |
|---|
| 2026.04.06 | ₩68,714 | ₩68,714 | ₩68,687 | ₩68,700 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩68,607 | ₩68,714 | ₩68,593 | ₩68,694 | +0.13% | 3.4천 |
|---|
| 2026.04.01 | ₩68,647 | ₩68,673 | ₩68,633 | ₩68,633 | -0.02% | 7.5천 |
|---|
| 2026.03.31 | ₩68,513 | ₩68,580 | ₩68,473 | ₩68,565 | +0.08% | 4.2천 |
|---|
| 2026.03.30 | ₩68,406 | ₩68,420 | ₩68,353 | ₩68,353 | -0.08% | 4.6천 |
|---|
| 2026.03.27 | ₩68,473 | ₩68,526 | ₩68,473 | ₩68,500 | +0.04% | 2천 |
|---|
| 2026.03.26 | ₩68,593 | ₩68,593 | ₩68,486 | ₩68,486 | -0.16% | 400 |
|---|
| 2026.03.25 | ₩68,700 | ₩68,700 | ₩68,660 | ₩68,660 | -0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩68,620 | ₩68,640 | ₩68,620 | ₩68,640 | +0.03% | 100 |
|---|
| 2026.03.23 | ₩68,714 | ₩68,740 | ₩68,660 | ₩68,708 | -0.01% | 2.1천 |
|---|
| 2026.03.20 | ₩68,807 | ₩68,807 | ₩68,660 | ₩68,660 | -0.21% | 1.9천 |
|---|
| 2026.03.19 | ₩68,780 | ₩68,861 | ₩68,780 | ₩68,847 | +0.10% | 800 |
|---|
| 2026.03.18 | ₩68,941 | ₩68,968 | ₩68,874 | ₩68,874 | -0.10% | 300 |
|---|
| 2026.03.17 | ₩68,981 | ₩68,981 | ₩68,941 | ₩68,961 | -0.03% | 2.2천 |
|---|
| 2026.03.16 | ₩68,927 | ₩68,927 | ₩68,882 | ₩68,882 | -0.07% | 4.6천 |
|---|
| 2026.03.13 | ₩68,901 | ₩68,901 | ₩68,787 | ₩68,787 | -0.16% | 600 |
|---|
| 2026.03.12 | ₩68,861 | ₩68,861 | ₩68,861 | ₩68,861 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩69,101 | ₩69,101 | ₩69,041 | ₩69,041 | -0.09% | 200 |
|---|
| 2026.03.10 | ₩69,195 | ₩69,248 | ₩69,168 | ₩69,168 | -0.04% | 500 |
|---|
| 2026.03.09 | ₩69,128 | ₩69,215 | ₩69,128 | ₩69,215 | +0.13% | 1.2천 |
|---|
| 2026.03.06 | ₩69,168 | ₩69,234 | ₩69,128 | ₩69,128 | -0.06% | 1.9천 |
|---|
| 2026.03.05 | ₩69,168 | ₩69,168 | ₩69,115 | ₩69,141 | -0.04% | 3.8천 |
|---|
| 2026.03.04 | ₩69,181 | ₩69,201 | ₩69,168 | ₩69,201 | +0.03% | 1.1천 |
|---|
| 2026.03.03 | ₩69,155 | ₩69,201 | ₩69,155 | ₩69,201 | +0.07% | 1.4천 |
|---|
| 2026.03.02 | ₩69,248 | ₩69,302 | ₩69,248 | ₩69,302 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩69,409 | ₩69,449 | ₩69,369 | ₩69,382 | -0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩69,382 | ₩69,382 | ₩69,328 | ₩69,348 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩69,596 | ₩69,636 | ₩69,596 | ₩69,602 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩69,689 | ₩69,689 | ₩69,649 | ₩69,676 | -0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩69,622 | ₩69,703 | ₩69,622 | ₩69,669 | +0.07% | 4천 |
|---|
| 2026.02.20 | ₩69,622 | ₩69,649 | ₩69,622 | ₩69,629 | +0.01% | 1.5만 |
|---|
| 2026.02.19 | ₩69,596 | ₩69,596 | ₩69,596 | ₩69,596 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩69,573 | ₩69,578 | ₩69,556 | ₩69,556 | -0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩69,558 | ₩69,558 | ₩69,558 | ₩69,558 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩69,549 | ₩69,549 | ₩69,529 | ₩69,542 | -0.01% | 1.1천 |
|---|
| 2026.02.12 | ₩69,449 | ₩69,449 | ₩69,422 | ₩69,429 | -0.03% | 1.2천 |
|---|
| 2026.02.11 | ₩69,382 | ₩69,402 | ₩69,382 | ₩69,402 | +0.03% | 200 |
|---|
| 2026.02.10 | ₩69,475 | ₩69,489 | ₩69,422 | ₩69,442 | -0.05% | 1.3만 |
|---|
| 2026.02.09 | ₩69,449 | ₩69,449 | ₩69,395 | ₩69,435 | -0.02% | 1.2천 |
|---|
| 2026.02.06 | ₩69,435 | ₩69,475 | ₩69,409 | ₩69,475 | +0.06% | 1.2천 |
|---|
| 2026.02.05 | ₩69,382 | ₩69,435 | ₩69,382 | ₩69,402 | +0.03% | 2.6천 |
|---|
| 2026.02.04 | ₩69,355 | ₩69,395 | ₩69,355 | ₩69,362 | +0.01% | 700 |
|---|
| 2026.02.03 | ₩69,342 | ₩69,348 | ₩69,315 | ₩69,348 | +0.01% | 3.1천 |
|---|
| 2026.02.02 | ₩69,395 | ₩69,556 | ₩69,395 | ₩69,395 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩69,402 | ₩69,422 | ₩69,402 | ₩69,422 | +0.03% | 600 |
|---|
| 2026.01.29 | ₩69,328 | ₩69,342 | ₩69,328 | ₩69,342 | +0.02% | 900 |
|---|
| 2026.01.28 | ₩69,649 | ₩69,663 | ₩69,609 | ₩69,643 | -0.01% | 3천 |
|---|
| 2026.01.27 | ₩69,609 | ₩69,622 | ₩69,596 | ₩69,622 | +0.02% | 800 |
|---|
| 2026.01.26 | ₩69,596 | ₩69,609 | ₩69,569 | ₩69,596 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩69,609 | ₩69,622 | ₩69,582 | ₩69,622 | +0.02% | 1천 |
|---|
| 2026.01.22 | ₩69,569 | ₩69,609 | ₩69,569 | ₩69,582 | +0.02% | 2.3천 |
|---|
| 2026.01.21 | ₩69,582 | ₩69,582 | ₩69,582 | ₩69,582 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,489 | ₩69,489 | ₩69,475 | ₩69,475 | -0.02% | 700 |
|---|
| 2026.01.16 | ₩69,582 | ₩69,582 | ₩69,576 | ₩69,576 | -0.01% | 700 |
|---|
| 2026.01.15 | ₩69,596 | ₩69,596 | ₩69,556 | ₩69,569 | -0.04% | 7.5천 |
|---|
| 2026.01.14 | ₩69,609 | ₩69,609 | ₩69,536 | ₩69,602 | -0.01% | 6.4천 |
|---|
| 2026.01.13 | ₩69,596 | ₩69,622 | ₩69,596 | ₩69,622 | +0.04% | 700 |
|---|
| 2026.01.12 | ₩69,622 | ₩69,622 | ₩69,569 | ₩69,602 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩69,689 | ₩69,756 | ₩69,609 | ₩69,747 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩69,689 | ₩69,743 | ₩69,502 | ₩69,669 | -0.03% | 1만 |
|---|
| 2026.01.07 | ₩69,753 | ₩69,769 | ₩69,753 | ₩69,756 | +0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩69,756 | ₩69,769 | ₩69,729 | ₩69,769 | +0.02% | 2.5천 |
|---|
| 2026.01.05 | ₩69,703 | ₩69,729 | ₩69,689 | ₩69,696 | -0.01% | 2.7천 |
|---|
| 2026.01.02 | ₩69,663 | ₩69,663 | ₩69,582 | ₩69,602 | -0.09% | 3.5천 |
|---|
| 2025.12.31 | ₩69,473 | ₩69,478 | ₩69,449 | ₩69,449 | -0.03% | 1.8천 |
|---|
| 2025.12.30 | ₩69,502 | ₩69,502 | ₩69,475 | ₩69,475 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩69,729 | ₩69,810 | ₩69,711 | ₩69,736 | +0.01% | 2천 |
|---|
| 2025.12.26 | ₩69,709 | ₩69,709 | ₩69,709 | ₩69,709 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩69,669 | ₩69,669 | ₩69,669 | ₩69,669 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,576 | ₩69,576 | ₩69,576 | ₩69,576 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩69,592 | ₩69,663 | ₩69,592 | ₩69,663 | +0.10% | 2.9천 |
|---|
| 2025.12.19 | ₩69,629 | ₩69,629 | ₩69,629 | ₩69,629 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩69,602 | ₩69,602 | ₩69,602 | ₩69,602 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩69,525 | ₩69,569 | ₩69,525 | ₩69,550 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩69,549 | ₩69,549 | ₩69,549 | ₩69,549 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,529 | ₩69,542 | ₩69,522 | ₩69,522 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩69,495 | ₩69,495 | ₩69,495 | ₩69,495 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,522 | ₩69,522 | ₩69,522 | ₩69,522 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩69,378 | ₩69,569 | ₩69,375 | ₩69,469 | +0.13% | 2.8천 |
|---|
| 2025.12.09 | ₩69,369 | ₩69,375 | ₩69,369 | ₩69,375 | +0.01% | 1천 |
|---|
| 2025.12.08 | ₩69,389 | ₩69,389 | ₩69,389 | ₩69,389 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩69,445 | ₩69,449 | ₩69,442 | ₩69,442 | -0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩69,462 | ₩69,462 | ₩69,455 | ₩69,455 | -0.01% | 1.9만 |
|---|
| 2025.12.03 | ₩69,489 | ₩69,489 | ₩69,489 | ₩69,489 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩69,442 | ₩69,442 | ₩69,442 | ₩69,442 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩69,669 | ₩69,709 | ₩69,669 | ₩69,709 | +0.06% | 300 |
|---|
| 2025.11.28 | ₩69,763 | ₩69,763 | ₩69,763 | ₩69,763 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,716 | ₩69,783 | ₩69,716 | ₩69,783 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩69,683 | ₩69,683 | ₩69,683 | ₩69,683 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩69,616 | ₩69,616 | ₩69,616 | ₩69,616 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,556 | ₩69,556 | ₩69,546 | ₩69,549 | -0.01% | 1천 |
|---|
| 2025.11.20 | ₩69,435 | ₩69,435 | ₩69,435 | ₩69,435 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩69,474 | ₩69,474 | ₩69,449 | ₩69,449 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩69,449 | ₩69,449 | ₩69,449 | ₩69,449 | 0.00% | 5.6천 |
|---|
| 2025.11.17 | ₩69,449 | ₩69,449 | ₩69,429 | ₩69,429 | -0.03% | 600 |
|---|
| 2025.11.14 | ₩69,450 | ₩69,450 | ₩69,442 | ₩69,442 | -0.01% | 100 |
|---|
| 2025.11.13 | ₩69,455 | ₩69,455 | ₩69,455 | ₩69,455 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩69,582 | ₩69,675 | ₩69,529 | ₩69,562 | -0.03% | 5.9천 |
|---|
| 2025.11.11 | ₩69,582 | ₩69,582 | ₩69,582 | ₩69,582 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩69,462 | ₩69,582 | ₩69,462 | ₩69,516 | +0.08% | 2.2천 |
|---|
| 2025.11.07 | ₩69,482 | ₩69,482 | ₩69,482 | ₩69,482 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩69,410 | ₩69,422 | ₩69,395 | ₩69,415 | +0.01% | 2.4천 |
|---|
| 2025.11.05 | ₩69,369 | ₩69,369 | ₩69,369 | ₩69,369 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩69,402 | ₩69,402 | ₩69,402 | ₩69,402 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩69,369 | ₩69,369 | ₩69,369 | ₩69,369 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩69,709 | ₩69,783 | ₩69,709 | ₩69,715 | +0.01% | 2.4천 |
|---|
| 2025.10.30 | ₩69,716 | ₩69,716 | ₩69,709 | ₩69,709 | -0.01% | 300 |
|---|
| 2025.10.29 | ₩69,810 | ₩69,810 | ₩69,776 | ₩69,776 | -0.05% | 700 |
|---|
| 2025.10.28 | ₩69,923 | ₩69,937 | ₩69,923 | ₩69,937 | +0.02% | 800 |
|---|
| 2025.10.27 | ₩69,950 | ₩69,983 | ₩69,945 | ₩69,963 | +0.02% | 700 |
|---|
| 2025.10.24 | ₩69,917 | ₩69,917 | ₩69,896 | ₩69,896 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩69,876 | ₩69,910 | ₩69,862 | ₩69,890 | +0.02% | 900 |
|---|
| 2025.10.22 | ₩69,850 | ₩69,880 | ₩69,823 | ₩69,843 | -0.01% | 1.3천 |
|---|
| 2025.10.21 | ₩69,835 | ₩69,863 | ₩69,835 | ₩69,843 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩69,796 | ₩69,810 | ₩69,783 | ₩69,783 | -0.02% | 900 |
|---|
| 2025.10.17 | ₩69,743 | ₩69,743 | ₩69,743 | ₩69,743 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,613 | ₩69,656 | ₩69,609 | ₩69,656 | +0.06% | 600 |
|---|
| 2025.10.15 | ₩69,663 | ₩69,729 | ₩69,632 | ₩69,632 | -0.04% | 2.6천 |
|---|
| 2025.10.14 | ₩69,475 | ₩69,609 | ₩69,475 | ₩69,609 | +0.19% | 500 |
|---|
| 2025.10.13 | ₩69,542 | ₩69,542 | ₩69,542 | ₩69,542 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩69,455 | ₩69,455 | ₩69,455 | ₩69,455 | 0.00% | 100 |
|---|