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 | ₩66,423 | ₩66,446 | ₩66,423 | ₩66,446 | +0.03% | 900 |
| 2026.10.08 | ₩66,450 | ₩66,477 | ₩66,450 | ₩66,477 | +0.04% | 600 |
| 2026.10.07 | ₩66,423 | ₩66,423 | ₩66,423 | ₩66,423 | 0.00% | 100 |
| 2026.10.06 | ₩66,383 | ₩66,383 | ₩66,383 | ₩66,383 | 0.00% | 100 |
| 2026.10.05 | ₩66,236 | ₩66,503 | ₩66,236 | ₩66,295 | +0.09% | 9천 |
| 2026.10.02 | ₩66,363 | ₩66,363 | ₩66,223 | ₩66,223 | -0.21% | 600 |
| 2026.10.01 | ₩66,169 | ₩66,317 | ₩66,142 | ₩66,317 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,263 | ₩66,263 | ₩66,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,170 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,142 | ₩66,169 | ₩66,089 | ₩66,169 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,116 | ₩66,142 | ₩66,102 | ₩66,142 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,503 | ₩66,570 | ₩66,463 | ₩66,557 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,583 | ₩66,583 | ₩66,454 | ₩66,454 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,477 | ₩66,534 | ₩66,477 | ₩66,534 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,783 | ₩66,824 | ₩66,783 | ₩66,824 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,811 | ₩66,811 | ₩66,797 | ₩66,797 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,771 | ₩66,771 | ₩66,744 | ₩66,744 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,837 | ₩66,856 | ₩66,797 | ₩66,856 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,851 | ₩66,891 | ₩66,704 | ₩66,704 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,784 | ₩66,791 | ₩66,771 | ₩66,777 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,771 | ₩66,851 | ₩66,744 | ₩66,764 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,904 | ₩66,904 | ₩66,811 | ₩66,811 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩67,024 | ₩67,024 | ₩66,864 | ₩66,864 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,212 | ₩67,212 | ₩67,065 | ₩67,119 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,131 | ₩67,278 | ₩67,121 | ₩67,278 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,171 | ₩67,278 | ₩67,131 | ₩67,265 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,258 | ₩67,272 | ₩67,225 | ₩67,258 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,225 | ₩67,225 | ₩67,125 | ₩67,131 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,155 | ₩67,198 | ₩67,145 | ₩67,185 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,238 | ₩67,238 | ₩67,218 | ₩67,218 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,479 | ₩67,479 | ₩67,265 | ₩67,270 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,385 | ₩67,385 | ₩67,385 | ₩67,385 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,572 | ₩67,637 | ₩67,572 | ₩67,637 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,773 | ₩67,773 | ₩67,653 | ₩67,653 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,572 | ₩67,572 | ₩67,559 | ₩67,563 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,546 | ₩67,579 | ₩67,546 | ₩67,579 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,572 | ₩67,572 | ₩67,546 | ₩67,546 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,653 | ₩67,653 | ₩67,532 | ₩67,572 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,626 | ₩67,626 | ₩67,626 | ₩67,626 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,613 | ₩67,613 | ₩67,559 | ₩67,559 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,653 | ₩67,659 | ₩67,572 | ₩67,659 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,666 | ₩67,666 | ₩67,613 | ₩67,613 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,596 | ₩67,596 | ₩67,506 | ₩67,506 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,546 | ₩67,546 | ₩67,439 | ₩67,466 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,412 | ₩67,506 | ₩67,412 | ₩67,506 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,586 | ₩67,586 | ₩67,439 | ₩67,459 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,532 | ₩67,532 | ₩67,392 | ₩67,425 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,579 | ₩67,599 | ₩67,579 | ₩67,586 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,586 | ₩67,599 | ₩67,586 | ₩67,592 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,385 | ₩67,421 | ₩67,385 | ₩67,421 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,305 | ₩67,372 | ₩67,305 | ₩67,372 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,332 | ₩67,399 | ₩67,332 | ₩67,399 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,212 | ₩67,265 | ₩67,131 | ₩67,245 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,198 | ₩67,252 | ₩67,198 | ₩67,225 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,359 | ₩67,372 | ₩67,359 | ₩67,372 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,359 | ₩67,359 | ₩67,345 | ₩67,359 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,325 | ₩67,357 | ₩67,292 | ₩67,357 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,479 | ₩67,479 | ₩67,466 | ₩67,466 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,452 | ₩67,452 | ₩67,452 | ₩67,452 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,506 | ₩67,532 | ₩67,506 | ₩67,532 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,626 | ₩67,626 | ₩67,586 | ₩67,586 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,572 | ₩67,572 | ₩67,572 | ₩67,572 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,592 | ₩67,626 | ₩67,586 | ₩67,610 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,466 | ₩67,466 | ₩67,466 | ₩67,466 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,439 | ₩67,439 | ₩67,345 | ₩67,359 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,532 | ₩67,532 | ₩67,532 | ₩67,532 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,519 | ₩67,546 | ₩67,519 | ₩67,546 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,492 | ₩67,492 | ₩67,492 | ₩67,492 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,546 | ₩67,559 | ₩67,479 | ₩67,479 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,666 | ₩67,679 | ₩67,639 | ₩67,679 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,651 | ₩67,653 | ₩67,651 | ₩67,653 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,559 | ₩67,559 | ₩67,519 | ₩67,519 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,532 | ₩67,539 | ₩67,532 | ₩67,539 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,572 | ₩67,572 | ₩67,566 | ₩67,572 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,840 | ₩67,893 | ₩67,840 | ₩67,854 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,806 | ₩67,806 | ₩67,800 | ₩67,806 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,733 | ₩67,733 | ₩67,733 | ₩67,733 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,706 | ₩67,706 | ₩67,666 | ₩67,666 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,626 | ₩67,626 | ₩67,626 | ₩67,626 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,693 | ₩67,706 | ₩67,639 | ₩67,651 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,773 | ₩67,826 | ₩67,572 | ₩67,579 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,813 | ₩67,813 | ₩67,812 | ₩67,812 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,826 | ₩67,826 | ₩67,793 | ₩67,793 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,746 | ₩67,786 | ₩67,735 | ₩67,753 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,613 | ₩67,766 | ₩67,586 | ₩67,766 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,586 | ₩67,586 | ₩67,586 | ₩67,586 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,566 | ₩67,586 | ₩67,566 | ₩67,572 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,479 | ₩67,479 | ₩67,479 | ₩67,479 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,559 | ₩67,559 | ₩67,439 | ₩67,492 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,639 | ₩67,653 | ₩67,619 | ₩67,619 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,599 | ₩67,626 | ₩67,586 | ₩67,626 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,693 | ₩67,693 | ₩67,693 | ₩67,693 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,614 | ₩67,693 | ₩67,614 | ₩67,693 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,760 | ₩67,760 | ₩67,719 | ₩67,735 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,663 | ₩67,679 | ₩67,659 | ₩67,659 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,846 | ₩67,860 | ₩67,846 | ₩67,860 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,746 | ₩67,800 | ₩67,746 | ₩67,746 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,786 | ₩67,786 | ₩67,679 | ₩67,701 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,613 | ₩67,739 | ₩67,613 | ₩67,739 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,532 | ₩67,693 | ₩67,532 | ₩67,666 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,439 | ₩67,472 | ₩67,439 | ₩67,472 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,650 | ₩67,650 | ₩67,579 | ₩67,579 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,599 | ₩67,639 | ₩67,599 | ₩67,613 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,786 | ₩67,786 | ₩67,706 | ₩67,761 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,719 | ₩67,773 | ₩67,719 | ₩67,773 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,733 | ₩67,773 | ₩67,733 | ₩67,773 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,886 | ₩67,886 | ₩67,853 | ₩67,853 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,960 | ₩67,960 | ₩67,927 | ₩67,927 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,813 | ₩67,813 | ₩67,813 | ₩67,813 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,920 | ₩67,940 | ₩67,907 | ₩67,919 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,760 | ₩67,800 | ₩67,760 | ₩67,773 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,760 | ₩67,760 | ₩67,693 | ₩67,719 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,920 | ₩67,920 | ₩67,813 | ₩67,840 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,800 | ₩67,840 | ₩67,800 | ₩67,820 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,773 | ₩67,773 | ₩67,705 | ₩67,705 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,840 | ₩67,853 | ₩67,840 | ₩67,853 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,134 | ₩68,134 | ₩68,120 | ₩68,120 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,181 | ₩68,181 | ₩68,181 | ₩68,181 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,134 | ₩68,147 | ₩68,087 | ₩68,094 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,160 | ₩68,160 | ₩68,134 | ₩68,140 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,127 | ₩68,127 | ₩68,080 | ₩68,094 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,187 | ₩68,211 | ₩68,187 | ₩68,201 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,201 | ₩68,247 | ₩68,201 | ₩68,221 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,080 | ₩68,107 | ₩68,067 | ₩68,072 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,080 | ₩68,114 | ₩68,080 | ₩68,108 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,094 | ₩68,107 | ₩68,080 | ₩68,080 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩67,987 | ₩68,027 | ₩67,987 | ₩68,020 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,960 | ₩67,960 | ₩67,960 | ₩67,960 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,973 | ₩68,027 | ₩67,973 | ₩68,027 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩68,040 | ₩68,040 | ₩67,965 | ₩67,965 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,733 | ₩67,885 | ₩67,733 | ₩67,885 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,786 | ₩67,793 | ₩67,786 | ₩67,793 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,766 | ₩67,853 | ₩67,753 | ₩67,853 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,746 | ₩67,853 | ₩67,746 | ₩67,780 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,719 | ₩67,776 | ₩67,719 | ₩67,776 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,599 | ₩67,599 | ₩67,546 | ₩67,546 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,666 | ₩67,673 | ₩67,639 | ₩67,673 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,733 | ₩67,733 | ₩67,572 | ₩67,572 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,800 | ₩67,826 | ₩67,800 | ₩67,800 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,786 | ₩67,786 | ₩67,717 | ₩67,717 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,893 | ₩67,893 | ₩67,746 | ₩67,844 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,666 | ₩67,666 | ₩67,646 | ₩67,646 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,733 | ₩67,866 | ₩67,677 | ₩67,860 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,933 | ₩67,967 | ₩67,840 | ₩67,840 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,967 | ₩68,027 | ₩67,967 | ₩68,007 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,920 | ₩67,920 | ₩67,920 | ₩67,920 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,907 | ₩67,907 | ₩67,800 | ₩67,800 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,844 | ₩67,844 | ₩67,844 | ₩67,844 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,214 | ₩68,214 | ₩68,094 | ₩68,134 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,361 | ₩68,361 | ₩68,267 | ₩68,294 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,254 | ₩68,346 | ₩68,254 | ₩68,346 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,294 | ₩68,294 | ₩68,294 | ₩68,294 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,294 | ₩68,307 | ₩68,254 | ₩68,307 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,374 | ₩68,388 | ₩68,374 | ₩68,388 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,321 | ₩68,401 | ₩68,321 | ₩68,388 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,444 | ₩68,448 | ₩68,441 | ₩68,448 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,548 | ₩68,602 | ₩68,548 | ₩68,552 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,428 | ₩68,495 | ₩68,428 | ₩68,495 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,735 | ₩68,749 | ₩68,668 | ₩68,670 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,749 | ₩68,775 | ₩68,735 | ₩68,769 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,749 | ₩68,810 | ₩68,749 | ₩68,810 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,735 | ₩68,749 | ₩68,708 | ₩68,742 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,708 | ₩68,715 | ₩68,708 | ₩68,715 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,708 | ₩68,722 | ₩68,708 | ₩68,722 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,722 | ₩68,742 | ₩68,722 | ₩68,742 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,735 | ₩68,749 | ₩68,735 | ₩68,749 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,642 | ₩68,642 | ₩68,628 | ₩68,628 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,555 | ₩68,555 | ₩68,541 | ₩68,541 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,622 | ₩68,622 | ₩68,622 | ₩68,622 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,602 | ₩68,602 | ₩68,602 | ₩68,602 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,568 | ₩68,588 | ₩68,561 | ₩68,588 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,535 | ₩68,602 | ₩68,535 | ₩68,602 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,428 | ₩68,441 | ₩68,428 | ₩68,441 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,455 | ₩68,455 | ₩68,401 | ₩68,444 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,469 | ₩68,535 | ₩68,468 | ₩68,515 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,497 | ₩68,521 | ₩68,495 | ₩68,521 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,428 | ₩68,442 | ₩68,401 | ₩68,442 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,656 | ₩68,656 | ₩68,628 | ₩68,648 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,602 | ₩68,655 | ₩68,602 | ₩68,642 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,615 | ₩68,615 | ₩68,596 | ₩68,596 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,561 | ₩68,588 | ₩68,561 | ₩68,588 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,535 | ₩68,535 | ₩68,521 | ₩68,521 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,521 | ₩68,575 | ₩68,521 | ₩68,561 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,481 | ₩68,481 | ₩68,481 | ₩68,481 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,548 | ₩68,588 | ₩68,481 | ₩68,535 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,561 | ₩68,561 | ₩68,495 | ₩68,508 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,575 | ₩68,575 | ₩68,575 | ₩68,575 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,548 | ₩68,561 | ₩68,535 | ₩68,548 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,495 | ₩68,508 | ₩68,495 | ₩68,495 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,508 | ₩68,508 | ₩68,495 | ₩68,495 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,525 | ₩68,525 | ₩68,525 | ₩68,525 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,561 | ₩68,561 | ₩68,545 | ₩68,545 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,548 | ₩68,588 | ₩68,548 | ₩68,588 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,536 | ₩68,587 | ₩68,536 | ₩68,561 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,481 | ₩68,503 | ₩68,481 | ₩68,503 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,428 | ₩68,495 | ₩68,421 | ₩68,495 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,428 | ₩68,455 | ₩68,428 | ₩68,455 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,644 | ₩68,682 | ₩68,644 | ₩68,668 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,615 | ₩68,628 | ₩68,588 | ₩68,628 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,548 | ₩68,561 | ₩68,548 | ₩68,561 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,480 | ₩68,481 | ₩68,480 | ₩68,481 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,507 | ₩68,507 | ₩68,495 | ₩68,495 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,548 | ₩68,561 | ₩68,521 | ₩68,521 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,535 | ₩68,548 | ₩68,535 | ₩68,548 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,463 | ₩68,481 | ₩68,463 | ₩68,468 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,468 | ₩68,468 | ₩68,468 | ₩68,468 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,426 | ₩68,428 | ₩68,426 | ₩68,428 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,388 | ₩68,401 | ₩68,388 | ₩68,401 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,414 | ₩68,414 | ₩68,401 | ₩68,401 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,275 | ₩68,414 | ₩68,274 | ₩68,414 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,274 | ₩68,274 | ₩68,274 | ₩68,274 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,293 | ₩68,321 | ₩68,293 | ₩68,314 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,374 | ₩68,374 | ₩68,374 | ₩68,374 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,401 | ₩68,401 | ₩68,401 | ₩68,401 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,441 | ₩68,455 | ₩68,428 | ₩68,455 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,376 | ₩68,389 | ₩68,376 | ₩68,386 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,575 | ₩68,588 | ₩68,575 | ₩68,576 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,655 | ₩68,684 | ₩68,655 | ₩68,684 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,642 | ₩68,695 | ₩68,642 | ₩68,695 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,655 | ₩68,655 | ₩68,655 | ₩68,655 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,575 | ₩68,602 | ₩68,575 | ₩68,588 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,521 | ₩68,525 | ₩68,521 | ₩68,525 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,428 | ₩68,441 | ₩68,428 | ₩68,434 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,428 | ₩68,428 | ₩68,388 | ₩68,388 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,401 | ₩68,401 | ₩68,361 | ₩68,401 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,334 | ₩68,334 | ₩68,334 | ₩68,334 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,388 | ₩68,388 | ₩68,325 | ₩68,325 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,348 | ₩68,361 | ₩68,348 | ₩68,354 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,388 | ₩68,414 | ₩68,388 | ₩68,414 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,455 | ₩68,455 | ₩68,455 | ₩68,455 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,388 | ₩68,388 | ₩68,361 | ₩68,361 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,388 | ₩68,388 | ₩68,361 | ₩68,361 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,334 | ₩68,372 | ₩68,334 | ₩68,372 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,241 | ₩68,241 | ₩68,241 | ₩68,241 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,321 | ₩68,322 | ₩68,305 | ₩68,305 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,294 | ₩68,294 | ₩68,281 | ₩68,281 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,548 | ₩68,561 | ₩68,508 | ₩68,533 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,535 | ₩68,535 | ₩68,535 | ₩68,535 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,588 | ₩68,588 | ₩68,588 | ₩68,588 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,708 | ₩68,751 | ₩68,695 | ₩68,749 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,682 | ₩68,722 | ₩68,682 | ₩68,708 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,735 | ₩68,735 | ₩68,722 | ₩68,722 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,695 | ₩68,695 | ₩68,675 | ₩68,675 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,695 | ₩68,735 | ₩68,695 | ₩68,722 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,722 | ₩68,722 | ₩68,699 | ₩68,699 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,682 | ₩68,695 | ₩68,675 | ₩68,695 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,682 | ₩68,695 | ₩68,668 | ₩68,682 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,612 | ₩68,708 | ₩68,612 | ₩68,708 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,615 | ₩68,628 | ₩68,579 | ₩68,579 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,497 | ₩68,668 | ₩68,497 | ₩68,615 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,519 | ₩68,528 | ₩68,147 | ₩68,528 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,484 | ₩68,495 | ₩68,484 | ₩68,495 | +0.02% | 200 |
|---|