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 | ₩66,402 | ₩66,424 | ₩66,402 | ₩66,424 | +0.03% | 900 |
| 2026.10.08 | ₩66,428 | ₩66,455 | ₩66,428 | ₩66,455 | +0.04% | 600 |
| 2026.10.07 | ₩66,402 | ₩66,402 | ₩66,402 | ₩66,402 | 0.00% | 100 |
| 2026.10.06 | ₩66,362 | ₩66,362 | ₩66,362 | ₩66,362 | 0.00% | 100 |
| 2026.10.05 | ₩66,215 | ₩66,482 | ₩66,215 | ₩66,273 | +0.09% | 9천 |
| 2026.10.02 | ₩66,342 | ₩66,342 | ₩66,201 | ₩66,201 | -0.21% | 600 |
| 2026.10.01 | ₩66,148 | ₩66,296 | ₩66,121 | ₩66,296 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,241 | ₩66,241 | ₩66,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,149 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,121 | ₩66,148 | ₩66,068 | ₩66,148 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,094 | ₩66,121 | ₩66,081 | ₩66,121 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,482 | ₩66,549 | ₩66,442 | ₩66,535 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,562 | ₩66,562 | ₩66,432 | ₩66,432 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,455 | ₩66,513 | ₩66,455 | ₩66,513 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,761 | ₩66,803 | ₩66,761 | ₩66,803 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,789 | ₩66,789 | ₩66,776 | ₩66,776 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,749 | ₩66,749 | ₩66,722 | ₩66,722 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,816 | ₩66,835 | ₩66,776 | ₩66,835 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,829 | ₩66,869 | ₩66,682 | ₩66,682 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,762 | ₩66,769 | ₩66,749 | ₩66,756 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,749 | ₩66,829 | ₩66,722 | ₩66,742 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,883 | ₩66,883 | ₩66,789 | ₩66,789 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩67,003 | ₩67,003 | ₩66,843 | ₩66,843 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,190 | ₩67,190 | ₩67,043 | ₩67,098 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,110 | ₩67,257 | ₩67,099 | ₩67,257 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,150 | ₩67,257 | ₩67,110 | ₩67,243 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,237 | ₩67,250 | ₩67,203 | ₩67,237 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,203 | ₩67,203 | ₩67,103 | ₩67,110 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,134 | ₩67,177 | ₩67,123 | ₩67,163 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,217 | ₩67,217 | ₩67,197 | ₩67,197 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,457 | ₩67,457 | ₩67,243 | ₩67,249 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,364 | ₩67,364 | ₩67,364 | ₩67,364 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,551 | ₩67,615 | ₩67,551 | ₩67,615 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,751 | ₩67,751 | ₩67,631 | ₩67,631 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,551 | ₩67,551 | ₩67,537 | ₩67,541 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,524 | ₩67,557 | ₩67,524 | ₩67,557 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,551 | ₩67,551 | ₩67,524 | ₩67,524 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,631 | ₩67,631 | ₩67,511 | ₩67,551 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,604 | ₩67,604 | ₩67,604 | ₩67,604 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,591 | ₩67,591 | ₩67,537 | ₩67,537 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,631 | ₩67,638 | ₩67,551 | ₩67,638 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,644 | ₩67,644 | ₩67,591 | ₩67,591 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,575 | ₩67,575 | ₩67,484 | ₩67,484 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,524 | ₩67,524 | ₩67,417 | ₩67,444 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,390 | ₩67,484 | ₩67,390 | ₩67,484 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,564 | ₩67,564 | ₩67,417 | ₩67,437 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,511 | ₩67,511 | ₩67,370 | ₩67,404 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,557 | ₩67,577 | ₩67,557 | ₩67,564 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,564 | ₩67,577 | ₩67,564 | ₩67,571 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,364 | ₩67,400 | ₩67,364 | ₩67,400 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,283 | ₩67,350 | ₩67,283 | ₩67,350 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,310 | ₩67,377 | ₩67,310 | ₩67,377 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,190 | ₩67,243 | ₩67,110 | ₩67,223 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,177 | ₩67,230 | ₩67,177 | ₩67,203 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,337 | ₩67,350 | ₩67,337 | ₩67,350 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,337 | ₩67,337 | ₩67,324 | ₩67,337 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,304 | ₩67,336 | ₩67,270 | ₩67,336 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,457 | ₩67,457 | ₩67,444 | ₩67,444 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,430 | ₩67,430 | ₩67,430 | ₩67,430 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,484 | ₩67,511 | ₩67,484 | ₩67,511 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,604 | ₩67,604 | ₩67,564 | ₩67,564 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,551 | ₩67,551 | ₩67,551 | ₩67,551 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,571 | ₩67,604 | ₩67,564 | ₩67,588 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,444 | ₩67,444 | ₩67,444 | ₩67,444 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,417 | ₩67,417 | ₩67,324 | ₩67,337 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,511 | ₩67,511 | ₩67,511 | ₩67,511 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,497 | ₩67,524 | ₩67,497 | ₩67,524 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,471 | ₩67,471 | ₩67,471 | ₩67,471 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,524 | ₩67,537 | ₩67,457 | ₩67,457 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,644 | ₩67,658 | ₩67,617 | ₩67,658 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,630 | ₩67,631 | ₩67,630 | ₩67,631 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,537 | ₩67,537 | ₩67,497 | ₩67,497 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,511 | ₩67,517 | ₩67,511 | ₩67,517 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,551 | ₩67,551 | ₩67,544 | ₩67,551 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,818 | ₩67,871 | ₩67,818 | ₩67,833 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,784 | ₩67,784 | ₩67,778 | ₩67,784 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,711 | ₩67,711 | ₩67,711 | ₩67,711 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,684 | ₩67,684 | ₩67,644 | ₩67,644 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,604 | ₩67,604 | ₩67,604 | ₩67,604 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,671 | ₩67,684 | ₩67,617 | ₩67,630 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,751 | ₩67,805 | ₩67,551 | ₩67,557 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,791 | ₩67,791 | ₩67,790 | ₩67,790 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,805 | ₩67,805 | ₩67,771 | ₩67,771 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,724 | ₩67,764 | ₩67,714 | ₩67,731 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,591 | ₩67,744 | ₩67,564 | ₩67,744 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,564 | ₩67,564 | ₩67,564 | ₩67,564 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,544 | ₩67,564 | ₩67,544 | ₩67,551 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,457 | ₩67,457 | ₩67,457 | ₩67,457 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,537 | ₩67,537 | ₩67,417 | ₩67,471 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,617 | ₩67,631 | ₩67,597 | ₩67,597 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,577 | ₩67,604 | ₩67,564 | ₩67,604 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,671 | ₩67,671 | ₩67,671 | ₩67,671 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,592 | ₩67,671 | ₩67,592 | ₩67,671 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,738 | ₩67,738 | ₩67,698 | ₩67,714 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,642 | ₩67,658 | ₩67,638 | ₩67,638 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,825 | ₩67,838 | ₩67,825 | ₩67,838 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,724 | ₩67,778 | ₩67,724 | ₩67,724 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,764 | ₩67,764 | ₩67,658 | ₩67,679 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,591 | ₩67,718 | ₩67,591 | ₩67,718 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,511 | ₩67,671 | ₩67,511 | ₩67,644 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,417 | ₩67,450 | ₩67,417 | ₩67,450 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,628 | ₩67,628 | ₩67,557 | ₩67,557 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,577 | ₩67,617 | ₩67,577 | ₩67,591 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,764 | ₩67,764 | ₩67,684 | ₩67,739 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,698 | ₩67,751 | ₩67,698 | ₩67,751 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,711 | ₩67,751 | ₩67,711 | ₩67,751 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,865 | ₩67,865 | ₩67,831 | ₩67,831 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,938 | ₩67,938 | ₩67,905 | ₩67,905 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,791 | ₩67,791 | ₩67,791 | ₩67,791 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,898 | ₩67,918 | ₩67,885 | ₩67,897 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,738 | ₩67,778 | ₩67,738 | ₩67,751 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,738 | ₩67,738 | ₩67,671 | ₩67,698 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,898 | ₩67,898 | ₩67,791 | ₩67,818 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,778 | ₩67,818 | ₩67,778 | ₩67,798 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,751 | ₩67,751 | ₩67,683 | ₩67,683 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,818 | ₩67,831 | ₩67,818 | ₩67,831 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,112 | ₩68,112 | ₩68,098 | ₩68,098 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,159 | ₩68,159 | ₩68,159 | ₩68,159 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,112 | ₩68,125 | ₩68,065 | ₩68,072 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,139 | ₩68,139 | ₩68,112 | ₩68,119 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,105 | ₩68,105 | ₩68,058 | ₩68,072 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,165 | ₩68,189 | ₩68,165 | ₩68,179 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,179 | ₩68,225 | ₩68,179 | ₩68,199 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,058 | ₩68,085 | ₩68,045 | ₩68,050 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,058 | ₩68,092 | ₩68,058 | ₩68,086 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,072 | ₩68,085 | ₩68,058 | ₩68,058 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩67,965 | ₩68,005 | ₩67,965 | ₩67,998 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,938 | ₩67,938 | ₩67,938 | ₩67,938 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,952 | ₩68,005 | ₩67,952 | ₩68,005 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩68,018 | ₩68,018 | ₩67,943 | ₩67,943 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,711 | ₩67,863 | ₩67,711 | ₩67,863 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,764 | ₩67,771 | ₩67,764 | ₩67,771 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,744 | ₩67,831 | ₩67,731 | ₩67,831 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,724 | ₩67,831 | ₩67,724 | ₩67,758 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,698 | ₩67,754 | ₩67,698 | ₩67,754 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,577 | ₩67,577 | ₩67,524 | ₩67,524 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,644 | ₩67,651 | ₩67,617 | ₩67,651 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,711 | ₩67,711 | ₩67,551 | ₩67,551 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,778 | ₩67,805 | ₩67,778 | ₩67,778 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,764 | ₩67,764 | ₩67,695 | ₩67,695 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,871 | ₩67,871 | ₩67,724 | ₩67,822 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,644 | ₩67,644 | ₩67,624 | ₩67,624 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,711 | ₩67,845 | ₩67,655 | ₩67,838 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,911 | ₩67,945 | ₩67,818 | ₩67,818 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,945 | ₩68,005 | ₩67,945 | ₩67,985 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,898 | ₩67,898 | ₩67,898 | ₩67,898 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,885 | ₩67,885 | ₩67,778 | ₩67,778 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,822 | ₩67,822 | ₩67,822 | ₩67,822 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,192 | ₩68,192 | ₩68,072 | ₩68,112 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,339 | ₩68,339 | ₩68,245 | ₩68,272 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,232 | ₩68,324 | ₩68,232 | ₩68,324 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,272 | ₩68,272 | ₩68,272 | ₩68,272 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,272 | ₩68,286 | ₩68,232 | ₩68,286 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,352 | ₩68,366 | ₩68,352 | ₩68,366 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,299 | ₩68,379 | ₩68,299 | ₩68,366 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,422 | ₩68,426 | ₩68,419 | ₩68,426 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,526 | ₩68,579 | ₩68,526 | ₩68,530 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,406 | ₩68,473 | ₩68,406 | ₩68,473 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,713 | ₩68,726 | ₩68,646 | ₩68,648 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,726 | ₩68,753 | ₩68,713 | ₩68,746 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,726 | ₩68,788 | ₩68,726 | ₩68,788 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,713 | ₩68,726 | ₩68,686 | ₩68,720 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,686 | ₩68,693 | ₩68,686 | ₩68,693 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,686 | ₩68,700 | ₩68,686 | ₩68,700 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,700 | ₩68,720 | ₩68,700 | ₩68,720 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,713 | ₩68,726 | ₩68,713 | ₩68,726 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,620 | ₩68,620 | ₩68,606 | ₩68,606 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,533 | ₩68,533 | ₩68,519 | ₩68,519 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,599 | ₩68,599 | ₩68,599 | ₩68,599 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,579 | ₩68,579 | ₩68,579 | ₩68,579 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,546 | ₩68,566 | ₩68,539 | ₩68,566 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,513 | ₩68,579 | ₩68,513 | ₩68,579 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,406 | ₩68,419 | ₩68,406 | ₩68,419 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,432 | ₩68,432 | ₩68,379 | ₩68,422 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,447 | ₩68,513 | ₩68,446 | ₩68,493 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,475 | ₩68,499 | ₩68,473 | ₩68,499 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,406 | ₩68,420 | ₩68,379 | ₩68,420 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,634 | ₩68,634 | ₩68,606 | ₩68,626 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,579 | ₩68,633 | ₩68,579 | ₩68,620 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,593 | ₩68,593 | ₩68,574 | ₩68,574 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,539 | ₩68,566 | ₩68,539 | ₩68,566 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,513 | ₩68,513 | ₩68,499 | ₩68,499 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,499 | ₩68,553 | ₩68,499 | ₩68,539 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,459 | ₩68,459 | ₩68,459 | ₩68,459 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,526 | ₩68,566 | ₩68,459 | ₩68,513 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,539 | ₩68,539 | ₩68,473 | ₩68,486 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,553 | ₩68,553 | ₩68,553 | ₩68,553 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,526 | ₩68,539 | ₩68,513 | ₩68,526 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,473 | ₩68,486 | ₩68,473 | ₩68,473 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,486 | ₩68,486 | ₩68,473 | ₩68,473 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,503 | ₩68,503 | ₩68,503 | ₩68,503 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,539 | ₩68,539 | ₩68,523 | ₩68,523 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,526 | ₩68,566 | ₩68,526 | ₩68,566 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,514 | ₩68,565 | ₩68,514 | ₩68,539 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,459 | ₩68,481 | ₩68,459 | ₩68,481 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,406 | ₩68,473 | ₩68,399 | ₩68,473 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,406 | ₩68,432 | ₩68,406 | ₩68,432 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,622 | ₩68,660 | ₩68,622 | ₩68,646 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,593 | ₩68,606 | ₩68,566 | ₩68,606 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,526 | ₩68,539 | ₩68,526 | ₩68,539 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,458 | ₩68,459 | ₩68,458 | ₩68,459 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,485 | ₩68,485 | ₩68,473 | ₩68,473 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,526 | ₩68,539 | ₩68,499 | ₩68,499 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,513 | ₩68,526 | ₩68,513 | ₩68,526 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,440 | ₩68,459 | ₩68,440 | ₩68,446 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,446 | ₩68,446 | ₩68,446 | ₩68,446 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,404 | ₩68,406 | ₩68,404 | ₩68,406 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,366 | ₩68,379 | ₩68,366 | ₩68,379 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,392 | ₩68,392 | ₩68,379 | ₩68,379 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,253 | ₩68,392 | ₩68,252 | ₩68,392 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,252 | ₩68,252 | ₩68,252 | ₩68,252 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,271 | ₩68,299 | ₩68,271 | ₩68,292 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,352 | ₩68,352 | ₩68,352 | ₩68,352 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,379 | ₩68,379 | ₩68,379 | ₩68,379 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,419 | ₩68,432 | ₩68,406 | ₩68,432 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,354 | ₩68,367 | ₩68,354 | ₩68,364 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,553 | ₩68,566 | ₩68,553 | ₩68,554 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,633 | ₩68,662 | ₩68,633 | ₩68,662 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,620 | ₩68,673 | ₩68,620 | ₩68,673 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,633 | ₩68,633 | ₩68,633 | ₩68,633 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,553 | ₩68,579 | ₩68,553 | ₩68,566 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,499 | ₩68,503 | ₩68,499 | ₩68,503 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,406 | ₩68,419 | ₩68,406 | ₩68,412 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,406 | ₩68,406 | ₩68,366 | ₩68,366 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,379 | ₩68,379 | ₩68,339 | ₩68,379 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,312 | ₩68,312 | ₩68,312 | ₩68,312 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,366 | ₩68,366 | ₩68,303 | ₩68,303 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,326 | ₩68,339 | ₩68,326 | ₩68,332 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,366 | ₩68,392 | ₩68,366 | ₩68,392 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,432 | ₩68,432 | ₩68,432 | ₩68,432 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,366 | ₩68,366 | ₩68,339 | ₩68,339 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,366 | ₩68,366 | ₩68,339 | ₩68,339 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,312 | ₩68,350 | ₩68,312 | ₩68,350 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,219 | ₩68,219 | ₩68,219 | ₩68,219 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,299 | ₩68,300 | ₩68,283 | ₩68,283 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,272 | ₩68,272 | ₩68,259 | ₩68,259 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,526 | ₩68,539 | ₩68,486 | ₩68,511 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,513 | ₩68,513 | ₩68,513 | ₩68,513 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,566 | ₩68,566 | ₩68,566 | ₩68,566 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,686 | ₩68,729 | ₩68,673 | ₩68,726 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,660 | ₩68,700 | ₩68,660 | ₩68,686 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,713 | ₩68,713 | ₩68,700 | ₩68,700 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,673 | ₩68,673 | ₩68,653 | ₩68,653 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,673 | ₩68,713 | ₩68,673 | ₩68,700 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,700 | ₩68,700 | ₩68,677 | ₩68,677 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,660 | ₩68,673 | ₩68,653 | ₩68,673 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,660 | ₩68,673 | ₩68,646 | ₩68,660 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,590 | ₩68,686 | ₩68,590 | ₩68,686 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,593 | ₩68,606 | ₩68,557 | ₩68,557 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,475 | ₩68,646 | ₩68,475 | ₩68,593 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,497 | ₩68,506 | ₩68,125 | ₩68,506 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,462 | ₩68,473 | ₩68,462 | ₩68,473 | +0.02% | 200 |
|---|