시장 데이터를 불러오는 중
전체 종목
F/m 10-Year Investment Grade Corporate Bond ETF 과거 주가
F/m 10-Year Investment Grade Corporate Bond ETF · ZTEN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m 10-Year Investment Grade Corporate Bond ETF · ZTEN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,507 | ₩63,507 | ₩63,507 | ₩63,507 | 0.00% | 100 |
| 2026.10.08 | ₩63,481 | ₩63,583 | ₩63,481 | ₩63,583 | +0.16% | 500 |
| 2026.10.07 | ₩63,149 | ₩63,282 | ₩63,149 | ₩63,282 | +0.21% | 300 |
| 2026.10.06 | ₩63,314 | ₩63,314 | ₩63,314 | ₩63,314 | 0.00% | 100 |
| 2026.10.05 | ₩63,054 | ₩63,108 | ₩62,921 | ₩63,080 | +0.04% | 8.5천 |
| 2026.10.02 | ₩63,535 | ₩63,535 | ₩63,134 | ₩63,137 | -0.63% | 1.2천 |
| 2026.10.01 | ₩62,934 | ₩63,353 | ₩62,921 | ₩63,353 | +0.67% | 3.8천 |
| 2026.09.30 | ₩63,201 | ₩63,254 | ₩63,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,184 |
| -0.03% |
| 1.2천 |
| 2026.09.29 | ₩63,348 | ₩63,374 | ₩63,114 | ₩63,269 | -0.12% | 2.9천 |
|---|
| 2026.09.28 | ₩63,198 | ₩63,317 | ₩63,198 | ₩63,317 | +0.19% | 300 |
|---|
| 2026.09.25 | ₩64,015 | ₩64,042 | ₩64,015 | ₩64,032 | +0.03% | 1.6천 |
|---|
| 2026.09.24 | ₩64,015 | ₩64,015 | ₩64,015 | ₩64,015 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩64,816 | ₩64,816 | ₩64,461 | ₩64,461 | -0.55% | 700 |
|---|
| 2026.09.22 | ₩65,229 | ₩65,229 | ₩65,083 | ₩65,193 | -0.06% | 500 |
|---|
| 2026.09.21 | ₩65,149 | ₩65,203 | ₩65,149 | ₩65,203 | +0.08% | 200 |
|---|
| 2026.09.18 | ₩65,029 | ₩65,029 | ₩64,909 | ₩64,985 | -0.07% | 4.9천 |
|---|
| 2026.09.17 | ₩65,189 | ₩65,229 | ₩65,043 | ₩65,215 | +0.04% | 7.4천 |
|---|
| 2026.09.16 | ₩64,909 | ₩65,083 | ₩64,736 | ₩64,801 | -0.17% | 1.8만 |
|---|
| 2026.09.15 | ₩64,709 | ₩64,796 | ₩64,682 | ₩64,756 | +0.07% | 1.6만 |
|---|
| 2026.09.14 | ₩64,869 | ₩64,869 | ₩64,742 | ₩64,742 | -0.20% | 3.2천 |
|---|
| 2026.09.11 | ₩64,761 | ₩64,761 | ₩64,761 | ₩64,761 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩65,003 | ₩65,003 | ₩64,754 | ₩64,754 | -0.38% | 9.3천 |
|---|
| 2026.09.09 | ₩65,456 | ₩65,483 | ₩65,396 | ₩65,396 | -0.09% | 1천 |
|---|
| 2026.09.08 | ₩65,576 | ₩65,576 | ₩65,416 | ₩65,483 | -0.14% | 800 |
|---|
| 2026.09.04 | ₩65,536 | ₩65,536 | ₩65,536 | ₩65,536 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩65,710 | ₩65,710 | ₩65,583 | ₩65,618 | -0.14% | 3.1천 |
|---|
| 2026.09.02 | ₩65,536 | ₩65,536 | ₩65,443 | ₩65,460 | -0.12% | 4천 |
|---|
| 2026.09.01 | ₩65,563 | ₩65,643 | ₩65,403 | ₩65,454 | -0.17% | 9.3천 |
|---|
| 2026.08.31 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩65,963 | ₩65,963 | ₩65,845 | ₩65,845 | -0.18% | 1천 |
|---|
| 2026.08.27 | ₩66,123 | ₩66,123 | ₩66,023 | ₩66,023 | -0.15% | 1.1천 |
|---|
| 2026.08.26 | ₩66,337 | ₩66,365 | ₩66,324 | ₩66,365 | +0.04% | 700 |
|---|
| 2026.08.25 | ₩66,364 | ₩66,497 | ₩66,364 | ₩66,485 | +0.18% | 1.3천 |
|---|
| 2026.08.24 | ₩66,137 | ₩66,150 | ₩66,123 | ₩66,149 | +0.02% | 1.4천 |
|---|
| 2026.08.21 | ₩65,950 | ₩65,950 | ₩65,897 | ₩65,923 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩66,003 | ₩66,003 | ₩65,930 | ₩65,930 | -0.11% | 1.5만 |
|---|
| 2026.08.19 | ₩66,297 | ₩66,329 | ₩66,097 | ₩66,329 | +0.05% | 2.4천 |
|---|
| 2026.08.18 | ₩65,831 | ₩65,946 | ₩65,831 | ₩65,946 | +0.17% | 400 |
|---|
| 2026.08.17 | ₩66,017 | ₩66,017 | ₩65,883 | ₩65,883 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩66,284 | ₩66,284 | ₩66,097 | ₩66,152 | -0.20% | 1.2천 |
|---|
| 2026.08.13 | ₩66,410 | ₩66,410 | ₩66,390 | ₩66,390 | -0.03% | 600 |
|---|
| 2026.08.12 | ₩66,230 | ₩66,244 | ₩66,137 | ₩66,150 | -0.12% | 900 |
|---|
| 2026.08.11 | ₩66,050 | ₩66,050 | ₩66,050 | ₩66,050 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩66,123 | ₩66,123 | ₩66,042 | ₩66,042 | -0.12% | 2.2천 |
|---|
| 2026.08.07 | ₩66,377 | ₩66,377 | ₩66,364 | ₩66,368 | -0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩66,350 | ₩66,350 | ₩66,257 | ₩66,297 | -0.08% | 1.8천 |
|---|
| 2026.08.05 | ₩66,551 | ₩66,551 | ₩66,484 | ₩66,524 | -0.04% | 1.3천 |
|---|
| 2026.08.04 | ₩66,551 | ₩66,551 | ₩66,545 | ₩66,545 | -0.01% | 300 |
|---|
| 2026.08.03 | ₩66,150 | ₩66,164 | ₩66,149 | ₩66,149 | -0.00% | 1천 |
|---|
| 2026.07.31 | ₩65,830 | ₩65,923 | ₩65,817 | ₩65,902 | +0.11% | 1천 |
|---|
| 2026.07.30 | ₩65,977 | ₩66,083 | ₩65,977 | ₩66,083 | +0.16% | 1.4천 |
|---|
| 2026.07.29 | ₩66,083 | ₩66,083 | ₩65,870 | ₩65,890 | -0.29% | 5천 |
|---|
| 2026.07.28 | ₩66,200 | ₩66,200 | ₩66,200 | ₩66,200 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,377 | ₩66,377 | ₩66,324 | ₩66,326 | -0.08% | 400 |
|---|
| 2026.07.24 | ₩66,148 | ₩66,148 | ₩66,148 | ₩66,148 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,164 | ₩66,164 | ₩66,130 | ₩66,130 | -0.05% | 200 |
|---|
| 2026.07.22 | ₩66,430 | ₩66,430 | ₩66,377 | ₩66,377 | -0.08% | 900 |
|---|
| 2026.07.21 | ₩66,510 | ₩66,510 | ₩66,510 | ₩66,510 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩66,684 | ₩66,684 | ₩66,684 | ₩66,684 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩66,923 | ₩66,923 | ₩66,923 | ₩66,923 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,804 | ₩66,847 | ₩66,791 | ₩66,847 | +0.06% | 1.2천 |
|---|
| 2026.07.15 | ₩66,911 | ₩66,911 | ₩66,911 | ₩66,911 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩66,671 | ₩66,684 | ₩66,671 | ₩66,684 | +0.02% | 1.1천 |
|---|
| 2026.07.13 | ₩66,671 | ₩66,671 | ₩66,510 | ₩66,510 | -0.24% | 3.1천 |
|---|
| 2026.07.10 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩66,897 | ₩66,911 | ₩66,857 | ₩66,911 | +0.02% | 600 |
|---|
| 2026.07.08 | ₩66,711 | ₩66,817 | ₩66,657 | ₩66,817 | +0.16% | 600 |
|---|
| 2026.07.07 | ₩67,044 | ₩67,044 | ₩66,891 | ₩66,891 | -0.23% | 1.9천 |
|---|
| 2026.07.06 | ₩67,271 | ₩67,325 | ₩67,271 | ₩67,325 | +0.08% | 200 |
|---|
| 2026.07.02 | ₩67,271 | ₩67,339 | ₩67,271 | ₩67,339 | +0.10% | 400 |
|---|
| 2026.07.01 | ₩67,244 | ₩67,244 | ₩67,178 | ₩67,178 | -0.10% | 1.3천 |
|---|
| 2026.06.30 | ₩67,511 | ₩67,511 | ₩67,271 | ₩67,286 | -0.33% | 2.3천 |
|---|
| 2026.06.29 | ₩67,565 | ₩67,605 | ₩67,538 | ₩67,599 | +0.05% | 800 |
|---|
| 2026.06.26 | ₩67,792 | ₩67,833 | ₩67,792 | ₩67,833 | +0.06% | 2.1천 |
|---|
| 2026.06.25 | ₩67,752 | ₩67,832 | ₩67,738 | ₩67,752 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩67,712 | ₩67,712 | ₩67,671 | ₩67,671 | -0.06% | 1.6천 |
|---|
| 2026.06.23 | ₩67,311 | ₩67,471 | ₩67,311 | ₩67,351 | +0.06% | 1.9천 |
|---|
| 2026.06.22 | ₩67,231 | ₩67,260 | ₩67,218 | ₩67,260 | +0.04% | 1천 |
|---|
| 2026.06.18 | ₩67,618 | ₩67,618 | ₩67,419 | ₩67,419 | -0.29% | 5.2천 |
|---|
| 2026.06.17 | ₩67,525 | ₩67,658 | ₩67,234 | ₩67,238 | -0.42% | 1.1만 |
|---|
| 2026.06.16 | ₩67,498 | ₩67,538 | ₩67,471 | ₩67,538 | +0.06% | 2.2천 |
|---|
| 2026.06.15 | ₩67,591 | ₩67,605 | ₩67,451 | ₩67,451 | -0.21% | 3.5천 |
|---|
| 2026.06.12 | ₩67,271 | ₩67,405 | ₩67,218 | ₩67,386 | +0.17% | 3.8천 |
|---|
| 2026.06.11 | ₩67,084 | ₩67,474 | ₩67,084 | ₩67,474 | +0.58% | 3.6천 |
|---|
| 2026.06.10 | ₩67,031 | ₩67,031 | ₩66,924 | ₩66,924 | -0.16% | 1.5천 |
|---|
| 2026.06.09 | ₩66,951 | ₩67,071 | ₩66,951 | ₩67,031 | +0.12% | 700 |
|---|
| 2026.06.08 | ₩67,031 | ₩67,031 | ₩66,824 | ₩66,824 | -0.31% | 200 |
|---|
| 2026.06.05 | ₩66,991 | ₩66,991 | ₩66,888 | ₩66,888 | -0.15% | 200 |
|---|
| 2026.06.04 | ₩67,338 | ₩67,338 | ₩67,286 | ₩67,286 | -0.08% | 300 |
|---|
| 2026.06.03 | ₩67,204 | ₩67,258 | ₩67,124 | ₩67,178 | -0.04% | 3.6천 |
|---|
| 2026.06.02 | ₩67,391 | ₩67,391 | ₩67,367 | ₩67,367 | -0.04% | 100 |
|---|
| 2026.06.01 | ₩67,138 | ₩67,353 | ₩67,131 | ₩67,353 | +0.32% | 5.1천 |
|---|
| 2026.05.29 | ₩67,445 | ₩67,537 | ₩67,399 | ₩67,399 | -0.07% | 5.8천 |
|---|
| 2026.05.28 | ₩67,298 | ₩67,338 | ₩67,232 | ₩67,338 | +0.06% | 1.7천 |
|---|
| 2026.05.27 | ₩67,471 | ₩67,471 | ₩67,458 | ₩67,458 | -0.02% | 300 |
|---|
| 2026.05.26 | ₩67,418 | ₩67,418 | ₩67,313 | ₩67,346 | -0.11% | 1천 |
|---|
| 2026.05.22 | ₩67,018 | ₩67,088 | ₩66,924 | ₩67,088 | +0.11% | 1.9천 |
|---|
| 2026.05.21 | ₩66,777 | ₩67,027 | ₩66,644 | ₩67,027 | +0.37% | 8.9천 |
|---|
| 2026.05.20 | ₩66,444 | ₩66,895 | ₩66,444 | ₩66,895 | +0.68% | 3.1천 |
|---|
| 2026.05.19 | ₩66,444 | ₩66,497 | ₩66,337 | ₩66,400 | -0.07% | 1.4천 |
|---|
| 2026.05.18 | ₩66,911 | ₩66,911 | ₩66,671 | ₩66,763 | -0.22% | 2.1천 |
|---|
| 2026.05.15 | ₩66,871 | ₩66,951 | ₩66,791 | ₩66,877 | +0.01% | 6.8천 |
|---|
| 2026.05.14 | ₩67,271 | ₩67,317 | ₩67,271 | ₩67,317 | +0.07% | 300 |
|---|
| 2026.05.13 | ₩67,204 | ₩67,351 | ₩67,204 | ₩67,351 | +0.22% | 500 |
|---|
| 2026.05.12 | ₩67,325 | ₩67,365 | ₩67,325 | ₩67,338 | +0.02% | 800 |
|---|
| 2026.05.11 | ₩67,565 | ₩67,605 | ₩67,551 | ₩67,551 | -0.02% | 1천 |
|---|
| 2026.05.08 | ₩67,718 | ₩67,718 | ₩67,718 | ₩67,718 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,832 | ₩67,832 | ₩67,458 | ₩67,458 | -0.55% | 1.1천 |
|---|
| 2026.05.06 | ₩67,698 | ₩67,725 | ₩67,658 | ₩67,722 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩67,418 | ₩67,471 | ₩67,378 | ₩67,378 | -0.06% | 1.8천 |
|---|
| 2026.05.04 | ₩67,126 | ₩67,204 | ₩67,126 | ₩67,192 | +0.10% | 1.1천 |
|---|
| 2026.05.01 | ₩67,618 | ₩67,618 | ₩67,446 | ₩67,446 | -0.25% | 100 |
|---|
| 2026.04.30 | ₩67,244 | ₩67,405 | ₩67,244 | ₩67,283 | +0.06% | 1.3천 |
|---|
| 2026.04.29 | ₩67,311 | ₩67,311 | ₩67,175 | ₩67,175 | -0.20% | 3.5천 |
|---|
| 2026.04.28 | ₩67,445 | ₩67,525 | ₩67,445 | ₩67,525 | +0.12% | 1.4천 |
|---|
| 2026.04.27 | ₩67,825 | ₩67,838 | ₩67,825 | ₩67,838 | +0.02% | 300 |
|---|
| 2026.04.24 | ₩68,018 | ₩68,085 | ₩68,018 | ₩68,026 | +0.01% | 1.7천 |
|---|
| 2026.04.23 | ₩67,832 | ₩67,992 | ₩67,832 | ₩67,992 | +0.24% | 600 |
|---|
| 2026.04.22 | ₩68,245 | ₩68,245 | ₩68,159 | ₩68,159 | -0.13% | 400 |
|---|
| 2026.04.21 | ₩68,099 | ₩68,099 | ₩67,997 | ₩67,997 | -0.15% | 1천 |
|---|
| 2026.04.20 | ₩68,272 | ₩68,285 | ₩68,232 | ₩68,279 | +0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩68,312 | ₩68,405 | ₩68,272 | ₩68,285 | -0.04% | 3천 |
|---|
| 2026.04.16 | ₩68,058 | ₩68,099 | ₩67,898 | ₩67,922 | -0.20% | 2.7천 |
|---|
| 2026.04.15 | ₩68,139 | ₩68,225 | ₩68,139 | ₩68,216 | +0.11% | 9.7천 |
|---|
| 2026.04.14 | ₩68,099 | ₩68,172 | ₩68,085 | ₩68,172 | +0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩67,778 | ₩68,018 | ₩67,777 | ₩68,006 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩67,912 | ₩67,912 | ₩67,729 | ₩67,729 | -0.27% | 1천 |
|---|
| 2026.04.09 | ₩67,818 | ₩68,018 | ₩67,818 | ₩67,929 | +0.16% | 9천 |
|---|
| 2026.04.08 | ₩68,072 | ₩68,072 | ₩67,792 | ₩67,858 | -0.31% | 3.1천 |
|---|
| 2026.04.07 | ₩67,378 | ₩67,606 | ₩67,311 | ₩67,606 | +0.34% | 1.4천 |
|---|
| 2026.04.06 | ₩67,605 | ₩67,605 | ₩67,458 | ₩67,458 | -0.22% | 1천 |
|---|
| 2026.04.02 | ₩67,538 | ₩67,658 | ₩67,538 | ₩67,631 | +0.14% | 4.5천 |
|---|
| 2026.04.01 | ₩67,338 | ₩67,498 | ₩67,338 | ₩67,346 | +0.01% | 3.9천 |
|---|
| 2026.03.31 | ₩67,164 | ₩67,319 | ₩67,138 | ₩67,319 | +0.23% | 2.2천 |
|---|
| 2026.03.30 | ₩66,991 | ₩66,991 | ₩66,859 | ₩66,859 | -0.20% | 6.2천 |
|---|
| 2026.03.27 | ₩66,631 | ₩66,844 | ₩66,631 | ₩66,732 | +0.15% | 3.5천 |
|---|
| 2026.03.26 | ₩67,218 | ₩67,218 | ₩66,853 | ₩66,853 | -0.54% | 6.4천 |
|---|
| 2026.03.25 | ₩67,538 | ₩67,555 | ₩67,458 | ₩67,461 | -0.11% | 8.3천 |
|---|
| 2026.03.24 | ₩67,058 | ₩67,231 | ₩67,058 | ₩67,188 | +0.20% | 2.7천 |
|---|
| 2026.03.23 | ₩67,071 | ₩67,431 | ₩67,071 | ₩67,374 | +0.45% | 5.9천 |
|---|
| 2026.03.20 | ₩67,084 | ₩67,138 | ₩66,859 | ₩66,859 | -0.34% | 3.5천 |
|---|
| 2026.03.19 | ₩67,538 | ₩67,666 | ₩67,471 | ₩67,666 | +0.19% | 1.1천 |
|---|
| 2026.03.18 | ₩67,752 | ₩67,752 | ₩67,558 | ₩67,558 | -0.29% | 1.1천 |
|---|
| 2026.03.17 | ₩67,778 | ₩67,898 | ₩67,778 | ₩67,844 | +0.10% | 2.8천 |
|---|
| 2026.03.16 | ₩67,538 | ₩67,591 | ₩67,485 | ₩67,525 | -0.02% | 1.7천 |
|---|
| 2026.03.13 | ₩67,578 | ₩67,605 | ₩67,111 | ₩67,111 | -0.69% | 6.6천 |
|---|
| 2026.03.12 | ₩67,738 | ₩67,738 | ₩67,325 | ₩67,366 | -0.55% | 6.8천 |
|---|
| 2026.03.11 | ₩67,938 | ₩67,938 | ₩67,773 | ₩67,773 | -0.24% | 1.6천 |
|---|
| 2026.03.10 | ₩68,405 | ₩68,579 | ₩68,279 | ₩68,279 | -0.19% | 8.1천 |
|---|
| 2026.03.09 | ₩68,152 | ₩68,606 | ₩68,112 | ₩68,584 | +0.63% | 6.7천 |
|---|
| 2026.03.06 | ₩68,272 | ₩68,445 | ₩68,269 | ₩68,269 | -0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩68,445 | ₩68,445 | ₩68,339 | ₩68,435 | -0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,712 | ₩68,859 | ₩68,712 | ₩68,752 | +0.06% | 4.7천 |
|---|
| 2026.03.03 | ₩68,272 | ₩68,786 | ₩68,272 | ₩68,723 | +0.66% | 8.3천 |
|---|
| 2026.03.02 | ₩68,644 | ₩68,726 | ₩68,606 | ₩68,694 | +0.07% | 7.6천 |
|---|
| 2026.02.27 | ₩69,006 | ₩69,086 | ₩68,993 | ₩69,023 | +0.03% | 3.6천 |
|---|
| 2026.02.26 | ₩68,913 | ₩68,957 | ₩68,886 | ₩68,957 | +0.06% | 1천 |
|---|
| 2026.02.25 | ₩69,179 | ₩69,286 | ₩69,179 | ₩69,186 | +0.01% | 7.6천 |
|---|
| 2026.02.24 | ₩69,179 | ₩69,286 | ₩69,179 | ₩69,246 | +0.10% | 5.9천 |
|---|
| 2026.02.23 | ₩69,193 | ₩69,340 | ₩69,193 | ₩69,274 | +0.12% | 7.7천 |
|---|
| 2026.02.20 | ₩69,153 | ₩69,206 | ₩69,099 | ₩69,191 | +0.06% | 3.1천 |
|---|
| 2026.02.19 | ₩69,033 | ₩69,167 | ₩69,033 | ₩69,167 | +0.20% | 1천 |
|---|
| 2026.02.18 | ₩69,099 | ₩69,099 | ₩69,090 | ₩69,095 | -0.01% | 1.1천 |
|---|
| 2026.02.17 | ₩69,139 | ₩69,166 | ₩69,139 | ₩69,163 | +0.03% | 700 |
|---|
| 2026.02.13 | ₩69,073 | ₩69,153 | ₩69,033 | ₩69,098 | +0.04% | 6천 |
|---|
| 2026.02.12 | ₩68,739 | ₩68,886 | ₩68,739 | ₩68,859 | +0.17% | 2.1천 |
|---|
| 2026.02.11 | ₩68,539 | ₩68,632 | ₩68,519 | ₩68,559 | +0.03% | 4.6천 |
|---|
| 2026.02.10 | ₩68,726 | ₩68,726 | ₩68,619 | ₩68,619 | -0.16% | 2.7천 |
|---|
| 2026.02.09 | ₩68,472 | ₩68,472 | ₩68,455 | ₩68,455 | -0.03% | 2.1천 |
|---|
| 2026.02.06 | ₩68,365 | ₩68,464 | ₩68,325 | ₩68,464 | +0.14% | 2.8천 |
|---|
| 2026.02.05 | ₩68,285 | ₩68,459 | ₩68,285 | ₩68,459 | +0.25% | 3.4천 |
|---|
| 2026.02.04 | ₩68,085 | ₩68,112 | ₩68,085 | ₩68,103 | +0.03% | 1.8천 |
|---|
| 2026.02.03 | ₩68,124 | ₩68,192 | ₩68,045 | ₩68,192 | +0.10% | 3.5천 |
|---|
| 2026.02.02 | ₩68,272 | ₩68,272 | ₩68,165 | ₩68,169 | -0.15% | 1.4천 |
|---|
| 2026.01.30 | ₩68,259 | ₩68,352 | ₩68,259 | ₩68,267 | +0.01% | 3.3천 |
|---|
| 2026.01.29 | ₩68,165 | ₩68,295 | ₩68,165 | ₩68,295 | +0.19% | 900 |
|---|
| 2026.01.28 | ₩68,539 | ₩68,551 | ₩68,532 | ₩68,551 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩68,739 | ₩68,739 | ₩68,592 | ₩68,592 | -0.21% | 2.2천 |
|---|
| 2026.01.26 | ₩68,646 | ₩68,646 | ₩68,646 | ₩68,646 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩68,579 | ₩68,607 | ₩68,579 | ₩68,607 | +0.04% | 200 |
|---|
| 2026.01.22 | ₩68,465 | ₩68,579 | ₩68,465 | ₩68,499 | +0.05% | 800 |
|---|
| 2026.01.21 | ₩68,232 | ₩68,459 | ₩68,232 | ₩68,459 | +0.33% | 8.2천 |
|---|
| 2026.01.20 | ₩68,099 | ₩68,252 | ₩68,099 | ₩68,101 | +0.00% | 700 |
|---|
| 2026.01.16 | ₩68,659 | ₩68,659 | ₩68,532 | ₩68,532 | -0.18% | 3.7천 |
|---|
| 2026.01.15 | ₩68,752 | ₩68,752 | ₩68,659 | ₩68,662 | -0.13% | 2.9천 |
|---|
| 2026.01.14 | ₩68,686 | ₩68,779 | ₩68,686 | ₩68,779 | +0.14% | 4.2천 |
|---|
| 2026.01.13 | ₩68,632 | ₩68,686 | ₩68,632 | ₩68,652 | +0.03% | 1.5천 |
|---|
| 2026.01.12 | ₩68,499 | ₩68,539 | ₩68,499 | ₩68,512 | +0.02% | 1.7천 |
|---|
| 2026.01.09 | ₩68,626 | ₩68,626 | ₩68,583 | ₩68,612 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩68,448 | ₩68,479 | ₩68,435 | ₩68,479 | +0.04% | 3.9천 |
|---|
| 2026.01.07 | ₩68,606 | ₩68,672 | ₩68,606 | ₩68,619 | +0.02% | 1천 |
|---|
| 2026.01.06 | ₩68,486 | ₩68,580 | ₩68,486 | ₩68,580 | +0.14% | 1천 |
|---|
| 2026.01.05 | ₩68,512 | ₩68,595 | ₩68,447 | ₩68,542 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩68,404 | ₩68,404 | ₩68,339 | ₩68,365 | -0.06% | 900 |
|---|
| 2025.12.31 | ₩68,552 | ₩68,594 | ₩68,465 | ₩68,465 | -0.13% | 2.4천 |
|---|
| 2025.12.30 | ₩68,619 | ₩68,726 | ₩68,592 | ₩68,679 | +0.09% | 2.5천 |
|---|
| 2025.12.29 | ₩68,939 | ₩69,019 | ₩68,913 | ₩69,019 | +0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩68,953 | ₩69,006 | ₩68,873 | ₩68,946 | -0.01% | 3천 |
|---|
| 2025.12.24 | ₩68,766 | ₩68,901 | ₩68,766 | ₩68,901 | +0.20% | 1.9천 |
|---|
| 2025.12.23 | ₩68,472 | ₩68,639 | ₩68,472 | ₩68,639 | +0.24% | 3.3천 |
|---|
| 2025.12.22 | ₩68,606 | ₩68,619 | ₩68,539 | ₩68,555 | -0.07% | 4.9천 |
|---|
| 2025.12.19 | ₩68,686 | ₩68,686 | ₩68,595 | ₩68,595 | -0.13% | 3천 |
|---|
| 2025.12.18 | ₩68,752 | ₩68,752 | ₩68,632 | ₩68,712 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩68,579 | ₩68,579 | ₩68,486 | ₩68,514 | -0.10% | 3.5천 |
|---|
| 2025.12.16 | ₩68,546 | ₩68,546 | ₩68,546 | ₩68,546 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,526 | ₩68,526 | ₩68,404 | ₩68,405 | -0.18% | 1.7천 |
|---|
| 2025.12.12 | ₩68,428 | ₩68,428 | ₩68,379 | ₩68,385 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩68,832 | ₩68,832 | ₩68,619 | ₩68,619 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩68,459 | ₩68,734 | ₩68,449 | ₩68,696 | +0.35% | 2.6천 |
|---|
| 2025.12.09 | ₩68,379 | ₩68,419 | ₩68,365 | ₩68,419 | +0.06% | 500 |
|---|
| 2025.12.08 | ₩68,405 | ₩68,495 | ₩68,405 | ₩68,495 | +0.13% | 600 |
|---|
| 2025.12.05 | ₩68,712 | ₩68,779 | ₩68,652 | ₩68,652 | -0.09% | 2.2천 |
|---|
| 2025.12.04 | ₩68,726 | ₩68,726 | ₩68,698 | ₩68,698 | -0.04% | 600 |
|---|
| 2025.12.03 | ₩68,831 | ₩68,831 | ₩68,831 | ₩68,831 | 0.00% | 1천 |
|---|
| 2025.12.02 | ₩68,644 | ₩68,644 | ₩68,644 | ₩68,644 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩68,873 | ₩68,873 | ₩68,807 | ₩68,835 | -0.05% | 800 |
|---|
| 2025.11.28 | ₩69,214 | ₩69,214 | ₩69,214 | ₩69,214 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩69,059 | ₩69,306 | ₩69,059 | ₩69,306 | +0.36% | 1천 |
|---|
| 2025.11.25 | ₩68,926 | ₩69,083 | ₩68,926 | ₩69,083 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩68,819 | ₩68,899 | ₩68,819 | ₩68,899 | +0.12% | 1.3천 |
|---|
| 2025.11.21 | ₩68,592 | ₩68,604 | ₩68,592 | ₩68,604 | +0.02% | 400 |
|---|
| 2025.11.20 | ₩68,369 | ₩68,385 | ₩68,369 | ₩68,385 | +0.02% | 600 |
|---|
| 2025.11.19 | ₩68,404 | ₩68,404 | ₩68,299 | ₩68,299 | -0.15% | 700 |
|---|
| 2025.11.18 | ₩68,299 | ₩68,332 | ₩68,247 | ₩68,299 | 0.00% | 4.1천 |
|---|
| 2025.11.17 | ₩68,245 | ₩68,325 | ₩68,239 | ₩68,239 | -0.01% | 1천 |
|---|
| 2025.11.14 | ₩68,253 | ₩68,253 | ₩68,253 | ₩68,253 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩68,392 | ₩68,539 | ₩68,389 | ₩68,389 | -0.00% | 1.7천 |
|---|
| 2025.11.12 | ₩68,646 | ₩68,654 | ₩68,619 | ₩68,654 | +0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩68,699 | ₩68,699 | ₩68,699 | ₩68,699 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,419 | ₩68,459 | ₩68,419 | ₩68,431 | +0.02% | 400 |
|---|
| 2025.11.07 | ₩68,405 | ₩68,405 | ₩68,405 | ₩68,405 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩68,445 | ₩68,504 | ₩68,432 | ₩68,504 | +0.09% | 1.3천 |
|---|
| 2025.11.05 | ₩68,285 | ₩68,285 | ₩68,192 | ₩68,200 | -0.13% | 300 |
|---|
| 2025.11.04 | ₩68,432 | ₩68,546 | ₩68,379 | ₩68,379 | -0.08% | 2.4천 |
|---|
| 2025.11.03 | ₩68,299 | ₩68,299 | ₩68,299 | ₩68,299 | 0.00% | 600 |
|---|
| 2025.10.31 | ₩68,926 | ₩68,953 | ₩68,730 | ₩68,730 | -0.28% | 3.7천 |
|---|
| 2025.10.30 | ₩68,819 | ₩69,006 | ₩68,819 | ₩68,913 | +0.14% | 2.2천 |
|---|
| 2025.10.29 | ₩69,546 | ₩69,546 | ₩69,139 | ₩69,158 | -0.56% | 400 |
|---|
| 2025.10.28 | ₩69,513 | ₩69,586 | ₩69,473 | ₩69,586 | +0.11% | 1.4천 |
|---|
| 2025.10.27 | ₩69,553 | ₩69,553 | ₩69,553 | ₩69,553 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩69,497 | ₩69,500 | ₩69,460 | ₩69,460 | -0.05% | 1천 |
|---|
| 2025.10.23 | ₩69,382 | ₩69,400 | ₩69,382 | ₩69,400 | +0.03% | 300 |
|---|
| 2025.10.22 | ₩69,400 | ₩69,438 | ₩69,400 | ₩69,438 | +0.06% | 400 |
|---|
| 2025.10.21 | ₩69,500 | ₩69,520 | ₩69,378 | ₩69,378 | -0.17% | 700 |
|---|
| 2025.10.20 | ₩69,286 | ₩69,332 | ₩69,286 | ₩69,332 | +0.07% | 1.3천 |
|---|
| 2025.10.17 | ₩69,191 | ₩69,191 | ₩69,191 | ₩69,191 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,082 | ₩69,286 | ₩69,073 | ₩69,286 | +0.30% | 1.3천 |
|---|
| 2025.10.15 | ₩69,209 | ₩69,217 | ₩69,019 | ₩69,053 | -0.23% | 1.7천 |
|---|
| 2025.10.14 | ₩68,806 | ₩69,057 | ₩68,806 | ₩69,019 | +0.31% | 1.4천 |
|---|
| 2025.10.13 | ₩68,699 | ₩68,839 | ₩68,699 | ₩68,839 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩68,699 | ₩68,726 | ₩68,698 | ₩68,698 | -0.00% | 2.5천 |
|---|