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 | ₩66,438 | ₩66,461 | ₩66,438 | ₩66,461 | +0.03% | 900 |
| 2026.10.08 | ₩66,465 | ₩66,491 | ₩66,465 | ₩66,491 | +0.04% | 600 |
| 2026.10.07 | ₩66,438 | ₩66,438 | ₩66,438 | ₩66,438 | 0.00% | 100 |
| 2026.10.06 | ₩66,398 | ₩66,398 | ₩66,398 | ₩66,398 | 0.00% | 100 |
| 2026.10.05 | ₩66,251 | ₩66,518 | ₩66,251 | ₩66,310 | +0.09% | 9천 |
| 2026.10.02 | ₩66,378 | ₩66,378 | ₩66,237 | ₩66,237 | -0.21% | 600 |
| 2026.10.01 | ₩66,184 | ₩66,332 | ₩66,157 | ₩66,332 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,278 | ₩66,278 | ₩66,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,185 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,157 | ₩66,184 | ₩66,104 | ₩66,184 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,131 | ₩66,157 | ₩66,117 | ₩66,157 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,518 | ₩66,585 | ₩66,478 | ₩66,572 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,598 | ₩66,598 | ₩66,469 | ₩66,469 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,491 | ₩66,549 | ₩66,491 | ₩66,549 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,798 | ₩66,839 | ₩66,798 | ₩66,839 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,826 | ₩66,826 | ₩66,812 | ₩66,812 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,786 | ₩66,786 | ₩66,759 | ₩66,759 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,852 | ₩66,871 | ₩66,812 | ₩66,871 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,866 | ₩66,906 | ₩66,719 | ₩66,719 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,799 | ₩66,806 | ₩66,786 | ₩66,792 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,786 | ₩66,866 | ₩66,759 | ₩66,779 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,919 | ₩66,919 | ₩66,826 | ₩66,826 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩67,040 | ₩67,040 | ₩66,879 | ₩66,879 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,227 | ₩67,227 | ₩67,080 | ₩67,134 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,146 | ₩67,294 | ₩67,136 | ₩67,294 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,187 | ₩67,294 | ₩67,146 | ₩67,280 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,273 | ₩67,287 | ₩67,240 | ₩67,273 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,240 | ₩67,240 | ₩67,140 | ₩67,146 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,171 | ₩67,213 | ₩67,160 | ₩67,200 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,253 | ₩67,253 | ₩67,233 | ₩67,233 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,494 | ₩67,494 | ₩67,280 | ₩67,285 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,400 | ₩67,400 | ₩67,400 | ₩67,400 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,588 | ₩67,652 | ₩67,588 | ₩67,652 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,788 | ₩67,788 | ₩67,668 | ₩67,668 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,588 | ₩67,588 | ₩67,574 | ₩67,578 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,561 | ₩67,594 | ₩67,561 | ₩67,594 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,588 | ₩67,588 | ₩67,561 | ₩67,561 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,668 | ₩67,668 | ₩67,547 | ₩67,588 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,641 | ₩67,641 | ₩67,641 | ₩67,641 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,628 | ₩67,628 | ₩67,574 | ₩67,574 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,668 | ₩67,674 | ₩67,588 | ₩67,674 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,681 | ₩67,681 | ₩67,628 | ₩67,628 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,612 | ₩67,612 | ₩67,521 | ₩67,521 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,561 | ₩67,561 | ₩67,454 | ₩67,481 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,427 | ₩67,521 | ₩67,427 | ₩67,521 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,601 | ₩67,601 | ₩67,454 | ₩67,474 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,547 | ₩67,547 | ₩67,407 | ₩67,441 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,594 | ₩67,614 | ₩67,594 | ₩67,601 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,601 | ₩67,614 | ₩67,601 | ₩67,608 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,400 | ₩67,437 | ₩67,400 | ₩67,437 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,320 | ₩67,387 | ₩67,320 | ₩67,387 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,347 | ₩67,414 | ₩67,347 | ₩67,414 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,227 | ₩67,280 | ₩67,146 | ₩67,260 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,213 | ₩67,267 | ₩67,213 | ₩67,240 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,374 | ₩67,387 | ₩67,374 | ₩67,387 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,374 | ₩67,374 | ₩67,360 | ₩67,374 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,340 | ₩67,372 | ₩67,307 | ₩67,372 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,494 | ₩67,494 | ₩67,481 | ₩67,481 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,467 | ₩67,467 | ₩67,467 | ₩67,467 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,521 | ₩67,547 | ₩67,521 | ₩67,547 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,641 | ₩67,641 | ₩67,601 | ₩67,601 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,588 | ₩67,588 | ₩67,588 | ₩67,588 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,608 | ₩67,641 | ₩67,601 | ₩67,625 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,481 | ₩67,481 | ₩67,481 | ₩67,481 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,454 | ₩67,454 | ₩67,360 | ₩67,374 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,547 | ₩67,547 | ₩67,547 | ₩67,547 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,534 | ₩67,561 | ₩67,534 | ₩67,561 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,507 | ₩67,507 | ₩67,507 | ₩67,507 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,561 | ₩67,574 | ₩67,494 | ₩67,494 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,681 | ₩67,695 | ₩67,654 | ₩67,695 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,666 | ₩67,668 | ₩67,666 | ₩67,668 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,574 | ₩67,574 | ₩67,534 | ₩67,534 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,547 | ₩67,554 | ₩67,547 | ₩67,554 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,588 | ₩67,588 | ₩67,581 | ₩67,588 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,855 | ₩67,908 | ₩67,855 | ₩67,870 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,822 | ₩67,822 | ₩67,815 | ₩67,822 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,748 | ₩67,748 | ₩67,748 | ₩67,748 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,721 | ₩67,721 | ₩67,681 | ₩67,681 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,641 | ₩67,641 | ₩67,641 | ₩67,641 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,708 | ₩67,721 | ₩67,654 | ₩67,666 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,788 | ₩67,842 | ₩67,588 | ₩67,594 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,828 | ₩67,828 | ₩67,827 | ₩67,827 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,842 | ₩67,842 | ₩67,808 | ₩67,808 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,761 | ₩67,801 | ₩67,751 | ₩67,768 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,628 | ₩67,781 | ₩67,601 | ₩67,781 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,601 | ₩67,601 | ₩67,601 | ₩67,601 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,581 | ₩67,601 | ₩67,581 | ₩67,588 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,494 | ₩67,494 | ₩67,494 | ₩67,494 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,574 | ₩67,574 | ₩67,454 | ₩67,507 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,654 | ₩67,668 | ₩67,634 | ₩67,634 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,614 | ₩67,641 | ₩67,601 | ₩67,641 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,708 | ₩67,708 | ₩67,708 | ₩67,708 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,629 | ₩67,708 | ₩67,629 | ₩67,708 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,775 | ₩67,775 | ₩67,735 | ₩67,751 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,678 | ₩67,695 | ₩67,674 | ₩67,674 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,862 | ₩67,875 | ₩67,862 | ₩67,875 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,761 | ₩67,815 | ₩67,761 | ₩67,761 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,801 | ₩67,801 | ₩67,695 | ₩67,716 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,628 | ₩67,755 | ₩67,628 | ₩67,755 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,547 | ₩67,708 | ₩67,547 | ₩67,681 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,454 | ₩67,487 | ₩67,454 | ₩67,487 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,665 | ₩67,665 | ₩67,594 | ₩67,594 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,614 | ₩67,654 | ₩67,614 | ₩67,628 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,801 | ₩67,801 | ₩67,721 | ₩67,776 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,735 | ₩67,788 | ₩67,735 | ₩67,788 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,748 | ₩67,788 | ₩67,748 | ₩67,788 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,902 | ₩67,902 | ₩67,868 | ₩67,868 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,975 | ₩67,975 | ₩67,942 | ₩67,942 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,828 | ₩67,828 | ₩67,828 | ₩67,828 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,935 | ₩67,955 | ₩67,922 | ₩67,934 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,775 | ₩67,815 | ₩67,775 | ₩67,788 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,775 | ₩67,775 | ₩67,708 | ₩67,735 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,935 | ₩67,935 | ₩67,828 | ₩67,855 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,815 | ₩67,855 | ₩67,815 | ₩67,835 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,788 | ₩67,788 | ₩67,720 | ₩67,720 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,855 | ₩67,868 | ₩67,855 | ₩67,868 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,149 | ₩68,149 | ₩68,136 | ₩68,136 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,196 | ₩68,196 | ₩68,196 | ₩68,196 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,149 | ₩68,162 | ₩68,102 | ₩68,109 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,176 | ₩68,176 | ₩68,149 | ₩68,156 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,142 | ₩68,142 | ₩68,096 | ₩68,109 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,203 | ₩68,227 | ₩68,203 | ₩68,216 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,216 | ₩68,263 | ₩68,216 | ₩68,236 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,096 | ₩68,122 | ₩68,082 | ₩68,088 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,096 | ₩68,129 | ₩68,096 | ₩68,124 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,109 | ₩68,122 | ₩68,096 | ₩68,096 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩68,002 | ₩68,042 | ₩68,002 | ₩68,035 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,975 | ₩67,975 | ₩67,975 | ₩67,975 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,989 | ₩68,042 | ₩67,989 | ₩68,042 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩68,055 | ₩68,055 | ₩67,981 | ₩67,981 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,748 | ₩67,900 | ₩67,748 | ₩67,900 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,801 | ₩67,808 | ₩67,801 | ₩67,808 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,781 | ₩67,868 | ₩67,768 | ₩67,868 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,761 | ₩67,868 | ₩67,761 | ₩67,795 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,735 | ₩67,791 | ₩67,735 | ₩67,791 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,614 | ₩67,614 | ₩67,561 | ₩67,561 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,681 | ₩67,688 | ₩67,654 | ₩67,688 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,748 | ₩67,748 | ₩67,588 | ₩67,588 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,815 | ₩67,842 | ₩67,815 | ₩67,815 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,801 | ₩67,801 | ₩67,732 | ₩67,732 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,908 | ₩67,908 | ₩67,761 | ₩67,859 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,681 | ₩67,681 | ₩67,661 | ₩67,661 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,748 | ₩67,882 | ₩67,692 | ₩67,875 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,949 | ₩67,982 | ₩67,855 | ₩67,855 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,982 | ₩68,042 | ₩67,982 | ₩68,022 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,935 | ₩67,935 | ₩67,935 | ₩67,935 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,922 | ₩67,922 | ₩67,815 | ₩67,815 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,859 | ₩67,859 | ₩67,859 | ₩67,859 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,229 | ₩68,229 | ₩68,109 | ₩68,149 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,376 | ₩68,376 | ₩68,283 | ₩68,309 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,269 | ₩68,362 | ₩68,269 | ₩68,362 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,309 | ₩68,309 | ₩68,309 | ₩68,309 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,309 | ₩68,323 | ₩68,269 | ₩68,323 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,390 | ₩68,403 | ₩68,390 | ₩68,403 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,336 | ₩68,416 | ₩68,336 | ₩68,403 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,459 | ₩68,463 | ₩68,457 | ₩68,463 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,563 | ₩68,617 | ₩68,563 | ₩68,567 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,443 | ₩68,510 | ₩68,443 | ₩68,510 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,751 | ₩68,764 | ₩68,684 | ₩68,685 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,764 | ₩68,791 | ₩68,751 | ₩68,784 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,764 | ₩68,825 | ₩68,764 | ₩68,825 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,751 | ₩68,764 | ₩68,724 | ₩68,757 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,724 | ₩68,731 | ₩68,724 | ₩68,731 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,724 | ₩68,737 | ₩68,724 | ₩68,737 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,737 | ₩68,757 | ₩68,737 | ₩68,757 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,751 | ₩68,764 | ₩68,751 | ₩68,764 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,657 | ₩68,657 | ₩68,644 | ₩68,644 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,570 | ₩68,570 | ₩68,557 | ₩68,557 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,637 | ₩68,637 | ₩68,637 | ₩68,637 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,617 | ₩68,617 | ₩68,617 | ₩68,617 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,583 | ₩68,604 | ₩68,577 | ₩68,604 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,550 | ₩68,617 | ₩68,550 | ₩68,617 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,443 | ₩68,457 | ₩68,443 | ₩68,457 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,470 | ₩68,470 | ₩68,416 | ₩68,459 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,485 | ₩68,550 | ₩68,483 | ₩68,530 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,513 | ₩68,537 | ₩68,510 | ₩68,537 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,443 | ₩68,458 | ₩68,416 | ₩68,458 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,672 | ₩68,672 | ₩68,644 | ₩68,664 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,617 | ₩68,670 | ₩68,617 | ₩68,657 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,630 | ₩68,630 | ₩68,612 | ₩68,612 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,577 | ₩68,604 | ₩68,577 | ₩68,604 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,550 | ₩68,550 | ₩68,537 | ₩68,537 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,537 | ₩68,590 | ₩68,537 | ₩68,577 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,497 | ₩68,497 | ₩68,497 | ₩68,497 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,563 | ₩68,604 | ₩68,497 | ₩68,550 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,577 | ₩68,577 | ₩68,510 | ₩68,523 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,590 | ₩68,590 | ₩68,590 | ₩68,590 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,563 | ₩68,577 | ₩68,550 | ₩68,563 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,510 | ₩68,523 | ₩68,510 | ₩68,510 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,523 | ₩68,523 | ₩68,510 | ₩68,510 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,541 | ₩68,541 | ₩68,541 | ₩68,541 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,577 | ₩68,577 | ₩68,561 | ₩68,561 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,563 | ₩68,604 | ₩68,563 | ₩68,604 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,551 | ₩68,602 | ₩68,551 | ₩68,577 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,497 | ₩68,518 | ₩68,497 | ₩68,518 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,443 | ₩68,510 | ₩68,436 | ₩68,510 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,443 | ₩68,470 | ₩68,443 | ₩68,470 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,660 | ₩68,697 | ₩68,660 | ₩68,684 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,630 | ₩68,644 | ₩68,604 | ₩68,644 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,563 | ₩68,577 | ₩68,563 | ₩68,577 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,495 | ₩68,497 | ₩68,495 | ₩68,497 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,522 | ₩68,522 | ₩68,510 | ₩68,510 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,563 | ₩68,577 | ₩68,537 | ₩68,537 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,550 | ₩68,563 | ₩68,550 | ₩68,563 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,478 | ₩68,497 | ₩68,478 | ₩68,483 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,483 | ₩68,483 | ₩68,483 | ₩68,483 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,442 | ₩68,443 | ₩68,442 | ₩68,443 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,403 | ₩68,416 | ₩68,403 | ₩68,416 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,430 | ₩68,430 | ₩68,416 | ₩68,416 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,291 | ₩68,430 | ₩68,289 | ₩68,430 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,289 | ₩68,289 | ₩68,289 | ₩68,289 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,308 | ₩68,336 | ₩68,308 | ₩68,330 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,390 | ₩68,390 | ₩68,390 | ₩68,390 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,416 | ₩68,416 | ₩68,416 | ₩68,416 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,457 | ₩68,470 | ₩68,443 | ₩68,470 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,391 | ₩68,404 | ₩68,391 | ₩68,402 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,590 | ₩68,604 | ₩68,590 | ₩68,592 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,670 | ₩68,700 | ₩68,670 | ₩68,700 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,657 | ₩68,710 | ₩68,657 | ₩68,710 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,670 | ₩68,670 | ₩68,670 | ₩68,670 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,590 | ₩68,617 | ₩68,590 | ₩68,604 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,537 | ₩68,541 | ₩68,537 | ₩68,541 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,443 | ₩68,457 | ₩68,443 | ₩68,450 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,443 | ₩68,443 | ₩68,403 | ₩68,403 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,416 | ₩68,416 | ₩68,376 | ₩68,416 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,350 | ₩68,350 | ₩68,350 | ₩68,350 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,403 | ₩68,403 | ₩68,340 | ₩68,340 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,363 | ₩68,376 | ₩68,363 | ₩68,370 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,403 | ₩68,430 | ₩68,403 | ₩68,430 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,470 | ₩68,470 | ₩68,470 | ₩68,470 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,403 | ₩68,403 | ₩68,376 | ₩68,376 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,403 | ₩68,403 | ₩68,376 | ₩68,376 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,350 | ₩68,387 | ₩68,350 | ₩68,387 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,256 | ₩68,256 | ₩68,256 | ₩68,256 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,336 | ₩68,338 | ₩68,320 | ₩68,320 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,309 | ₩68,309 | ₩68,296 | ₩68,296 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,563 | ₩68,577 | ₩68,523 | ₩68,549 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,550 | ₩68,550 | ₩68,550 | ₩68,550 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,604 | ₩68,604 | ₩68,604 | ₩68,604 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,724 | ₩68,767 | ₩68,710 | ₩68,764 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,697 | ₩68,737 | ₩68,697 | ₩68,724 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,751 | ₩68,751 | ₩68,737 | ₩68,737 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,710 | ₩68,710 | ₩68,690 | ₩68,690 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,710 | ₩68,751 | ₩68,710 | ₩68,737 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,737 | ₩68,737 | ₩68,715 | ₩68,715 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,697 | ₩68,710 | ₩68,690 | ₩68,710 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,697 | ₩68,710 | ₩68,684 | ₩68,697 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,628 | ₩68,724 | ₩68,628 | ₩68,724 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,630 | ₩68,644 | ₩68,594 | ₩68,594 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,513 | ₩68,684 | ₩68,513 | ₩68,630 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,534 | ₩68,543 | ₩68,162 | ₩68,543 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,499 | ₩68,510 | ₩68,499 | ₩68,510 | +0.02% | 200 |
|---|