시장 데이터를 불러오는 중
전체 종목
F/m 3-Year Investment Grade Corporate Bond ETF 과거 주가
F/m 3-Year Investment Grade Corporate Bond ETF · ZTRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m 3-Year Investment Grade Corporate Bond ETF · ZTRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,599 | ₩66,622 | ₩66,599 | ₩66,622 | +0.03% | 900 |
| 2026.10.08 | ₩66,626 | ₩66,653 | ₩66,626 | ₩66,653 | +0.04% | 600 |
| 2026.10.07 | ₩66,599 | ₩66,599 | ₩66,599 | ₩66,599 | 0.00% | 100 |
| 2026.10.06 | ₩66,559 | ₩66,559 | ₩66,559 | ₩66,559 | 0.00% | 100 |
| 2026.10.05 | ₩66,411 | ₩66,679 | ₩66,411 | ₩66,470 | +0.09% | 9천 |
| 2026.10.02 | ₩66,539 | ₩66,539 | ₩66,398 | ₩66,398 | -0.21% | 600 |
| 2026.10.01 | ₩66,344 | ₩66,493 | ₩66,318 | ₩66,493 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,438 | ₩66,438 | ₩66,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,346 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,318 | ₩66,344 | ₩66,264 | ₩66,344 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,291 | ₩66,318 | ₩66,277 | ₩66,318 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,679 | ₩66,746 | ₩66,639 | ₩66,733 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,760 | ₩66,760 | ₩66,630 | ₩66,630 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,653 | ₩66,710 | ₩66,653 | ₩66,710 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,959 | ₩67,001 | ₩66,959 | ₩67,001 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,988 | ₩66,988 | ₩66,974 | ₩66,974 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,947 | ₩66,947 | ₩66,921 | ₩66,921 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩67,014 | ₩67,033 | ₩66,974 | ₩67,033 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩67,028 | ₩67,068 | ₩66,880 | ₩66,880 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,961 | ₩66,967 | ₩66,947 | ₩66,954 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,947 | ₩67,028 | ₩66,921 | ₩66,941 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩67,081 | ₩67,081 | ₩66,988 | ₩66,988 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩67,202 | ₩67,202 | ₩67,041 | ₩67,041 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,390 | ₩67,390 | ₩67,242 | ₩67,297 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,309 | ₩67,457 | ₩67,298 | ₩67,457 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,349 | ₩67,457 | ₩67,309 | ₩67,443 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,437 | ₩67,450 | ₩67,403 | ₩67,437 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,403 | ₩67,403 | ₩67,303 | ₩67,309 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,333 | ₩67,376 | ₩67,323 | ₩67,363 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,416 | ₩67,416 | ₩67,396 | ₩67,396 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,658 | ₩67,658 | ₩67,443 | ₩67,449 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,564 | ₩67,564 | ₩67,564 | ₩67,564 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,751 | ₩67,816 | ₩67,751 | ₩67,816 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,952 | ₩67,952 | ₩67,832 | ₩67,832 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,751 | ₩67,751 | ₩67,738 | ₩67,742 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,725 | ₩67,758 | ₩67,725 | ₩67,758 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,751 | ₩67,751 | ₩67,725 | ₩67,725 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,832 | ₩67,832 | ₩67,711 | ₩67,751 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,805 | ₩67,805 | ₩67,805 | ₩67,805 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,792 | ₩67,792 | ₩67,738 | ₩67,738 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,832 | ₩67,839 | ₩67,751 | ₩67,839 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,845 | ₩67,845 | ₩67,792 | ₩67,792 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,776 | ₩67,776 | ₩67,684 | ₩67,684 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,725 | ₩67,725 | ₩67,617 | ₩67,644 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,591 | ₩67,684 | ₩67,591 | ₩67,684 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,765 | ₩67,765 | ₩67,617 | ₩67,638 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,711 | ₩67,711 | ₩67,571 | ₩67,604 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,758 | ₩67,778 | ₩67,758 | ₩67,765 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,765 | ₩67,778 | ₩67,765 | ₩67,772 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,564 | ₩67,600 | ₩67,564 | ₩67,600 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,483 | ₩67,550 | ₩67,483 | ₩67,550 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,510 | ₩67,577 | ₩67,510 | ₩67,577 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,390 | ₩67,443 | ₩67,309 | ₩67,423 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,376 | ₩67,430 | ₩67,376 | ₩67,403 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,537 | ₩67,550 | ₩67,537 | ₩67,550 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,537 | ₩67,537 | ₩67,524 | ₩67,537 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,504 | ₩67,536 | ₩67,470 | ₩67,536 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,658 | ₩67,658 | ₩67,644 | ₩67,644 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,631 | ₩67,631 | ₩67,631 | ₩67,631 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,684 | ₩67,711 | ₩67,684 | ₩67,711 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,805 | ₩67,805 | ₩67,765 | ₩67,765 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,751 | ₩67,751 | ₩67,751 | ₩67,751 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,772 | ₩67,805 | ₩67,765 | ₩67,789 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,644 | ₩67,644 | ₩67,644 | ₩67,644 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,617 | ₩67,617 | ₩67,524 | ₩67,537 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,711 | ₩67,711 | ₩67,711 | ₩67,711 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,698 | ₩67,725 | ₩67,698 | ₩67,725 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,671 | ₩67,671 | ₩67,671 | ₩67,671 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,725 | ₩67,738 | ₩67,658 | ₩67,658 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,845 | ₩67,859 | ₩67,818 | ₩67,859 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,830 | ₩67,832 | ₩67,830 | ₩67,832 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,738 | ₩67,738 | ₩67,698 | ₩67,698 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,711 | ₩67,718 | ₩67,711 | ₩67,718 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,751 | ₩67,751 | ₩67,745 | ₩67,751 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩68,019 | ₩68,073 | ₩68,019 | ₩68,034 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,986 | ₩67,986 | ₩67,979 | ₩67,986 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,912 | ₩67,912 | ₩67,912 | ₩67,912 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,885 | ₩67,885 | ₩67,845 | ₩67,845 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,805 | ₩67,805 | ₩67,805 | ₩67,805 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,872 | ₩67,885 | ₩67,818 | ₩67,830 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,952 | ₩68,006 | ₩67,751 | ₩67,758 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,993 | ₩67,993 | ₩67,991 | ₩67,991 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩68,006 | ₩68,006 | ₩67,973 | ₩67,973 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,926 | ₩67,966 | ₩67,915 | ₩67,932 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,792 | ₩67,946 | ₩67,765 | ₩67,946 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,765 | ₩67,765 | ₩67,765 | ₩67,765 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,745 | ₩67,765 | ₩67,745 | ₩67,751 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,738 | ₩67,738 | ₩67,617 | ₩67,671 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,818 | ₩67,832 | ₩67,798 | ₩67,798 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,778 | ₩67,805 | ₩67,765 | ₩67,805 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,872 | ₩67,872 | ₩67,872 | ₩67,872 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,793 | ₩67,872 | ₩67,793 | ₩67,872 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,939 | ₩67,939 | ₩67,899 | ₩67,915 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,843 | ₩67,859 | ₩67,839 | ₩67,839 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩68,026 | ₩68,040 | ₩68,026 | ₩68,040 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,926 | ₩67,979 | ₩67,926 | ₩67,926 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,966 | ₩67,966 | ₩67,859 | ₩67,880 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,792 | ₩67,919 | ₩67,792 | ₩67,919 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,711 | ₩67,872 | ₩67,711 | ₩67,845 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,617 | ₩67,651 | ₩67,617 | ₩67,651 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,829 | ₩67,829 | ₩67,758 | ₩67,758 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,778 | ₩67,818 | ₩67,778 | ₩67,792 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,966 | ₩67,966 | ₩67,885 | ₩67,940 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,899 | ₩67,952 | ₩67,899 | ₩67,952 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,912 | ₩67,952 | ₩67,912 | ₩67,952 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩68,066 | ₩68,066 | ₩68,033 | ₩68,033 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩68,140 | ₩68,140 | ₩68,107 | ₩68,107 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,993 | ₩67,993 | ₩67,993 | ₩67,993 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩68,100 | ₩68,120 | ₩68,086 | ₩68,098 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,939 | ₩67,979 | ₩67,939 | ₩67,952 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,939 | ₩67,939 | ₩67,872 | ₩67,899 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩68,100 | ₩68,100 | ₩67,993 | ₩68,019 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,979 | ₩68,019 | ₩67,979 | ₩67,999 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,952 | ₩67,952 | ₩67,884 | ₩67,884 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩68,019 | ₩68,033 | ₩68,019 | ₩68,033 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,314 | ₩68,314 | ₩68,301 | ₩68,301 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,361 | ₩68,361 | ₩68,361 | ₩68,361 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,314 | ₩68,328 | ₩68,267 | ₩68,274 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,341 | ₩68,341 | ₩68,314 | ₩68,321 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,308 | ₩68,308 | ₩68,261 | ₩68,274 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,368 | ₩68,392 | ₩68,368 | ₩68,381 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,381 | ₩68,428 | ₩68,381 | ₩68,401 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,261 | ₩68,287 | ₩68,247 | ₩68,253 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,261 | ₩68,294 | ₩68,261 | ₩68,289 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,274 | ₩68,287 | ₩68,261 | ₩68,261 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩68,167 | ₩68,207 | ₩68,167 | ₩68,200 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩68,140 | ₩68,140 | ₩68,140 | ₩68,140 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩68,153 | ₩68,207 | ₩68,153 | ₩68,207 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩68,220 | ₩68,220 | ₩68,145 | ₩68,145 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,912 | ₩68,065 | ₩67,912 | ₩68,065 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,966 | ₩67,973 | ₩67,966 | ₩67,973 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,946 | ₩68,033 | ₩67,932 | ₩68,033 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,926 | ₩68,033 | ₩67,926 | ₩67,959 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,899 | ₩67,955 | ₩67,899 | ₩67,955 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,778 | ₩67,778 | ₩67,725 | ₩67,725 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,845 | ₩67,852 | ₩67,818 | ₩67,852 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,912 | ₩67,912 | ₩67,751 | ₩67,751 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,979 | ₩68,006 | ₩67,979 | ₩67,979 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,966 | ₩67,966 | ₩67,896 | ₩67,896 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩68,073 | ₩68,073 | ₩67,926 | ₩68,023 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,845 | ₩67,845 | ₩67,825 | ₩67,825 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,912 | ₩68,046 | ₩67,856 | ₩68,040 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩68,113 | ₩68,147 | ₩68,019 | ₩68,019 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩68,147 | ₩68,207 | ₩68,147 | ₩68,187 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩68,100 | ₩68,100 | ₩68,100 | ₩68,100 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩68,086 | ₩68,086 | ₩67,979 | ₩67,979 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩68,023 | ₩68,023 | ₩68,023 | ₩68,023 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,395 | ₩68,395 | ₩68,274 | ₩68,314 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,542 | ₩68,542 | ₩68,448 | ₩68,475 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,435 | ₩68,527 | ₩68,435 | ₩68,527 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,475 | ₩68,475 | ₩68,475 | ₩68,475 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,475 | ₩68,488 | ₩68,435 | ₩68,488 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,555 | ₩68,569 | ₩68,555 | ₩68,569 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,502 | ₩68,582 | ₩68,502 | ₩68,569 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,625 | ₩68,629 | ₩68,622 | ₩68,629 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,730 | ₩68,783 | ₩68,730 | ₩68,734 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,609 | ₩68,676 | ₩68,609 | ₩68,676 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,917 | ₩68,931 | ₩68,850 | ₩68,852 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,931 | ₩68,957 | ₩68,917 | ₩68,951 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,931 | ₩68,992 | ₩68,931 | ₩68,992 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,917 | ₩68,931 | ₩68,890 | ₩68,924 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,890 | ₩68,897 | ₩68,890 | ₩68,897 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,890 | ₩68,904 | ₩68,890 | ₩68,904 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,904 | ₩68,924 | ₩68,904 | ₩68,924 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,917 | ₩68,931 | ₩68,917 | ₩68,931 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,823 | ₩68,823 | ₩68,810 | ₩68,810 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,736 | ₩68,736 | ₩68,723 | ₩68,723 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,803 | ₩68,803 | ₩68,803 | ₩68,803 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,783 | ₩68,783 | ₩68,783 | ₩68,783 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,750 | ₩68,770 | ₩68,743 | ₩68,770 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,716 | ₩68,783 | ₩68,716 | ₩68,783 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,609 | ₩68,622 | ₩68,609 | ₩68,622 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,636 | ₩68,636 | ₩68,582 | ₩68,625 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,651 | ₩68,716 | ₩68,649 | ₩68,696 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,679 | ₩68,703 | ₩68,676 | ₩68,703 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,609 | ₩68,624 | ₩68,582 | ₩68,624 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,838 | ₩68,838 | ₩68,810 | ₩68,830 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,783 | ₩68,837 | ₩68,783 | ₩68,823 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,797 | ₩68,797 | ₩68,778 | ₩68,778 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,743 | ₩68,770 | ₩68,743 | ₩68,770 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,716 | ₩68,716 | ₩68,703 | ₩68,703 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,703 | ₩68,756 | ₩68,703 | ₩68,743 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,663 | ₩68,663 | ₩68,663 | ₩68,663 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,730 | ₩68,770 | ₩68,663 | ₩68,716 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,743 | ₩68,743 | ₩68,676 | ₩68,689 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,756 | ₩68,756 | ₩68,756 | ₩68,756 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,730 | ₩68,743 | ₩68,716 | ₩68,730 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,676 | ₩68,689 | ₩68,676 | ₩68,676 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,689 | ₩68,689 | ₩68,676 | ₩68,676 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,707 | ₩68,707 | ₩68,707 | ₩68,707 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,743 | ₩68,743 | ₩68,727 | ₩68,727 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,730 | ₩68,770 | ₩68,730 | ₩68,770 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,718 | ₩68,768 | ₩68,718 | ₩68,743 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,663 | ₩68,684 | ₩68,663 | ₩68,684 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,609 | ₩68,676 | ₩68,602 | ₩68,676 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,609 | ₩68,636 | ₩68,609 | ₩68,636 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,826 | ₩68,864 | ₩68,826 | ₩68,850 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,797 | ₩68,810 | ₩68,770 | ₩68,810 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,730 | ₩68,743 | ₩68,730 | ₩68,743 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,661 | ₩68,663 | ₩68,661 | ₩68,663 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,688 | ₩68,688 | ₩68,676 | ₩68,676 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,730 | ₩68,743 | ₩68,703 | ₩68,703 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,716 | ₩68,730 | ₩68,716 | ₩68,730 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,644 | ₩68,663 | ₩68,644 | ₩68,649 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,649 | ₩68,649 | ₩68,649 | ₩68,649 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,608 | ₩68,609 | ₩68,608 | ₩68,609 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,569 | ₩68,582 | ₩68,569 | ₩68,582 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,596 | ₩68,596 | ₩68,582 | ₩68,582 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,456 | ₩68,596 | ₩68,455 | ₩68,596 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,455 | ₩68,455 | ₩68,455 | ₩68,455 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,474 | ₩68,502 | ₩68,474 | ₩68,495 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,555 | ₩68,555 | ₩68,555 | ₩68,555 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,582 | ₩68,582 | ₩68,582 | ₩68,582 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,622 | ₩68,636 | ₩68,609 | ₩68,636 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,557 | ₩68,570 | ₩68,557 | ₩68,567 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,756 | ₩68,770 | ₩68,756 | ₩68,758 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,837 | ₩68,866 | ₩68,837 | ₩68,866 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,823 | ₩68,877 | ₩68,823 | ₩68,877 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,837 | ₩68,837 | ₩68,837 | ₩68,837 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,756 | ₩68,783 | ₩68,756 | ₩68,770 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,703 | ₩68,707 | ₩68,703 | ₩68,707 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,609 | ₩68,622 | ₩68,609 | ₩68,616 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,609 | ₩68,609 | ₩68,569 | ₩68,569 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,582 | ₩68,582 | ₩68,542 | ₩68,582 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,515 | ₩68,515 | ₩68,515 | ₩68,515 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,569 | ₩68,569 | ₩68,506 | ₩68,506 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,529 | ₩68,542 | ₩68,529 | ₩68,535 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,569 | ₩68,596 | ₩68,569 | ₩68,596 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,636 | ₩68,636 | ₩68,636 | ₩68,636 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,569 | ₩68,569 | ₩68,542 | ₩68,542 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,569 | ₩68,569 | ₩68,542 | ₩68,542 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,515 | ₩68,553 | ₩68,515 | ₩68,553 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,421 | ₩68,421 | ₩68,421 | ₩68,421 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,502 | ₩68,503 | ₩68,486 | ₩68,486 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,475 | ₩68,475 | ₩68,462 | ₩68,462 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,730 | ₩68,743 | ₩68,689 | ₩68,715 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,716 | ₩68,716 | ₩68,716 | ₩68,716 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,770 | ₩68,770 | ₩68,770 | ₩68,770 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,890 | ₩68,933 | ₩68,877 | ₩68,931 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,864 | ₩68,904 | ₩68,864 | ₩68,890 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,917 | ₩68,917 | ₩68,904 | ₩68,904 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,877 | ₩68,877 | ₩68,857 | ₩68,857 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,877 | ₩68,917 | ₩68,877 | ₩68,904 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,904 | ₩68,904 | ₩68,881 | ₩68,881 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,864 | ₩68,877 | ₩68,857 | ₩68,877 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,864 | ₩68,877 | ₩68,850 | ₩68,864 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,794 | ₩68,890 | ₩68,794 | ₩68,890 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,797 | ₩68,810 | ₩68,760 | ₩68,760 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,679 | ₩68,850 | ₩68,679 | ₩68,797 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,700 | ₩68,710 | ₩68,328 | ₩68,710 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,665 | ₩68,676 | ₩68,665 | ₩68,676 | +0.02% | 200 |
|---|