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 | ₩66,391 | ₩66,414 | ₩66,391 | ₩66,414 | +0.03% | 900 |
| 2026.10.08 | ₩66,418 | ₩66,445 | ₩66,418 | ₩66,445 | +0.04% | 600 |
| 2026.10.07 | ₩66,391 | ₩66,391 | ₩66,391 | ₩66,391 | 0.00% | 100 |
| 2026.10.06 | ₩66,351 | ₩66,351 | ₩66,351 | ₩66,351 | 0.00% | 100 |
| 2026.10.05 | ₩66,204 | ₩66,471 | ₩66,204 | ₩66,263 | +0.09% | 9천 |
| 2026.10.02 | ₩66,331 | ₩66,331 | ₩66,191 | ₩66,191 | -0.21% | 600 |
| 2026.10.01 | ₩66,137 | ₩66,286 | ₩66,111 | ₩66,286 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,231 | ₩66,231 | ₩66,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,139 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,111 | ₩66,137 | ₩66,057 | ₩66,137 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,084 | ₩66,111 | ₩66,071 | ₩66,111 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,471 | ₩66,538 | ₩66,431 | ₩66,525 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,552 | ₩66,552 | ₩66,422 | ₩66,422 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,445 | ₩66,502 | ₩66,445 | ₩66,502 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,751 | ₩66,792 | ₩66,751 | ₩66,792 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,779 | ₩66,779 | ₩66,765 | ₩66,765 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,739 | ₩66,739 | ₩66,712 | ₩66,712 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,805 | ₩66,824 | ₩66,765 | ₩66,824 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,819 | ₩66,859 | ₩66,672 | ₩66,672 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,752 | ₩66,759 | ₩66,739 | ₩66,745 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,739 | ₩66,819 | ₩66,712 | ₩66,732 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,872 | ₩66,872 | ₩66,779 | ₩66,779 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩66,992 | ₩66,992 | ₩66,832 | ₩66,832 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,179 | ₩67,179 | ₩67,032 | ₩67,087 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,099 | ₩67,246 | ₩67,089 | ₩67,246 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,139 | ₩67,246 | ₩67,099 | ₩67,233 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,226 | ₩67,240 | ₩67,193 | ₩67,226 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,193 | ₩67,193 | ₩67,093 | ₩67,099 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,123 | ₩67,166 | ₩67,113 | ₩67,153 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,206 | ₩67,206 | ₩67,186 | ₩67,186 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,447 | ₩67,447 | ₩67,233 | ₩67,238 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,353 | ₩67,353 | ₩67,353 | ₩67,353 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,540 | ₩67,604 | ₩67,540 | ₩67,604 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,740 | ₩67,740 | ₩67,620 | ₩67,620 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,540 | ₩67,540 | ₩67,527 | ₩67,531 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,513 | ₩67,547 | ₩67,513 | ₩67,547 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,540 | ₩67,540 | ₩67,513 | ₩67,513 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,620 | ₩67,620 | ₩67,500 | ₩67,540 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,594 | ₩67,594 | ₩67,594 | ₩67,594 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,580 | ₩67,580 | ₩67,527 | ₩67,527 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,620 | ₩67,627 | ₩67,540 | ₩67,627 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,634 | ₩67,634 | ₩67,580 | ₩67,580 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,564 | ₩67,564 | ₩67,473 | ₩67,473 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,513 | ₩67,513 | ₩67,406 | ₩67,433 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,380 | ₩67,473 | ₩67,380 | ₩67,473 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,553 | ₩67,553 | ₩67,406 | ₩67,427 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,500 | ₩67,500 | ₩67,360 | ₩67,393 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,547 | ₩67,567 | ₩67,547 | ₩67,553 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,553 | ₩67,567 | ₩67,553 | ₩67,560 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,353 | ₩67,389 | ₩67,353 | ₩67,389 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,273 | ₩67,340 | ₩67,273 | ₩67,340 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,300 | ₩67,366 | ₩67,300 | ₩67,366 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,179 | ₩67,233 | ₩67,099 | ₩67,213 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,166 | ₩67,219 | ₩67,166 | ₩67,193 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,326 | ₩67,340 | ₩67,326 | ₩67,340 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,326 | ₩67,326 | ₩67,313 | ₩67,326 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,293 | ₩67,325 | ₩67,260 | ₩67,325 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,447 | ₩67,447 | ₩67,433 | ₩67,433 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,420 | ₩67,420 | ₩67,420 | ₩67,420 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,473 | ₩67,500 | ₩67,473 | ₩67,500 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,594 | ₩67,594 | ₩67,553 | ₩67,553 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,540 | ₩67,540 | ₩67,540 | ₩67,540 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,560 | ₩67,594 | ₩67,553 | ₩67,577 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,433 | ₩67,433 | ₩67,433 | ₩67,433 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,406 | ₩67,406 | ₩67,313 | ₩67,326 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,500 | ₩67,500 | ₩67,500 | ₩67,500 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,487 | ₩67,513 | ₩67,487 | ₩67,513 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,460 | ₩67,460 | ₩67,460 | ₩67,460 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,513 | ₩67,527 | ₩67,447 | ₩67,447 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,634 | ₩67,647 | ₩67,607 | ₩67,647 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,619 | ₩67,620 | ₩67,619 | ₩67,620 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,527 | ₩67,527 | ₩67,487 | ₩67,487 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,500 | ₩67,507 | ₩67,500 | ₩67,507 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,540 | ₩67,540 | ₩67,533 | ₩67,540 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,807 | ₩67,861 | ₩67,807 | ₩67,822 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,774 | ₩67,774 | ₩67,767 | ₩67,774 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,700 | ₩67,700 | ₩67,700 | ₩67,700 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,674 | ₩67,674 | ₩67,634 | ₩67,634 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,594 | ₩67,594 | ₩67,594 | ₩67,594 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,660 | ₩67,674 | ₩67,607 | ₩67,619 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,740 | ₩67,794 | ₩67,540 | ₩67,547 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,781 | ₩67,781 | ₩67,779 | ₩67,779 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,794 | ₩67,794 | ₩67,760 | ₩67,760 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,714 | ₩67,754 | ₩67,703 | ₩67,720 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,580 | ₩67,734 | ₩67,553 | ₩67,734 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,553 | ₩67,553 | ₩67,553 | ₩67,553 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,533 | ₩67,553 | ₩67,533 | ₩67,540 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,447 | ₩67,447 | ₩67,447 | ₩67,447 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,527 | ₩67,527 | ₩67,406 | ₩67,460 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,607 | ₩67,620 | ₩67,587 | ₩67,587 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,567 | ₩67,594 | ₩67,553 | ₩67,594 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,660 | ₩67,660 | ₩67,660 | ₩67,660 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,581 | ₩67,660 | ₩67,581 | ₩67,660 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,727 | ₩67,727 | ₩67,687 | ₩67,703 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,631 | ₩67,647 | ₩67,627 | ₩67,627 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,814 | ₩67,827 | ₩67,814 | ₩67,827 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,714 | ₩67,767 | ₩67,714 | ₩67,714 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,754 | ₩67,754 | ₩67,647 | ₩67,668 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,580 | ₩67,707 | ₩67,580 | ₩67,707 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,500 | ₩67,660 | ₩67,500 | ₩67,634 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,406 | ₩67,440 | ₩67,406 | ₩67,440 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,618 | ₩67,618 | ₩67,547 | ₩67,547 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,567 | ₩67,607 | ₩67,567 | ₩67,580 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,754 | ₩67,754 | ₩67,674 | ₩67,728 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,687 | ₩67,740 | ₩67,687 | ₩67,740 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,700 | ₩67,740 | ₩67,700 | ₩67,740 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,854 | ₩67,854 | ₩67,821 | ₩67,821 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,927 | ₩67,927 | ₩67,894 | ₩67,894 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,781 | ₩67,781 | ₩67,781 | ₩67,781 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,887 | ₩67,907 | ₩67,874 | ₩67,886 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,727 | ₩67,767 | ₩67,727 | ₩67,740 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,727 | ₩67,727 | ₩67,660 | ₩67,687 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,887 | ₩67,887 | ₩67,781 | ₩67,807 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,767 | ₩67,807 | ₩67,767 | ₩67,787 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,740 | ₩67,740 | ₩67,672 | ₩67,672 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,807 | ₩67,821 | ₩67,807 | ₩67,821 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,101 | ₩68,101 | ₩68,088 | ₩68,088 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,148 | ₩68,148 | ₩68,148 | ₩68,148 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,101 | ₩68,114 | ₩68,054 | ₩68,061 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,128 | ₩68,128 | ₩68,101 | ₩68,108 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,094 | ₩68,094 | ₩68,048 | ₩68,061 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,155 | ₩68,179 | ₩68,155 | ₩68,168 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,168 | ₩68,215 | ₩68,168 | ₩68,188 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,048 | ₩68,074 | ₩68,034 | ₩68,040 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,048 | ₩68,081 | ₩68,048 | ₩68,076 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,061 | ₩68,074 | ₩68,048 | ₩68,048 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩67,954 | ₩67,994 | ₩67,954 | ₩67,988 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,927 | ₩67,927 | ₩67,927 | ₩67,927 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,941 | ₩67,994 | ₩67,941 | ₩67,994 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩68,008 | ₩68,008 | ₩67,933 | ₩67,933 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,700 | ₩67,853 | ₩67,700 | ₩67,853 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,754 | ₩67,760 | ₩67,754 | ₩67,760 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,734 | ₩67,821 | ₩67,720 | ₩67,821 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,714 | ₩67,821 | ₩67,714 | ₩67,747 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,687 | ₩67,743 | ₩67,687 | ₩67,743 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,567 | ₩67,567 | ₩67,513 | ₩67,513 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,634 | ₩67,640 | ₩67,607 | ₩67,640 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,700 | ₩67,700 | ₩67,540 | ₩67,540 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,767 | ₩67,794 | ₩67,767 | ₩67,767 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,754 | ₩67,754 | ₩67,684 | ₩67,684 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,861 | ₩67,861 | ₩67,714 | ₩67,811 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,634 | ₩67,634 | ₩67,614 | ₩67,614 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,700 | ₩67,834 | ₩67,644 | ₩67,827 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,901 | ₩67,934 | ₩67,807 | ₩67,807 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,934 | ₩67,994 | ₩67,934 | ₩67,974 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,887 | ₩67,887 | ₩67,887 | ₩67,887 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,874 | ₩67,874 | ₩67,767 | ₩67,767 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,811 | ₩67,811 | ₩67,811 | ₩67,811 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,181 | ₩68,181 | ₩68,061 | ₩68,101 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,328 | ₩68,328 | ₩68,235 | ₩68,261 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,221 | ₩68,314 | ₩68,221 | ₩68,314 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,261 | ₩68,261 | ₩68,261 | ₩68,261 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,261 | ₩68,275 | ₩68,221 | ₩68,275 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,342 | ₩68,355 | ₩68,342 | ₩68,355 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,288 | ₩68,368 | ₩68,288 | ₩68,355 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,411 | ₩68,415 | ₩68,408 | ₩68,415 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,515 | ₩68,569 | ₩68,515 | ₩68,519 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,395 | ₩68,462 | ₩68,395 | ₩68,462 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,702 | ₩68,716 | ₩68,635 | ₩68,637 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,716 | ₩68,742 | ₩68,702 | ₩68,736 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,716 | ₩68,777 | ₩68,716 | ₩68,777 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,702 | ₩68,716 | ₩68,676 | ₩68,709 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,676 | ₩68,682 | ₩68,676 | ₩68,682 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,676 | ₩68,689 | ₩68,676 | ₩68,689 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,689 | ₩68,709 | ₩68,689 | ₩68,709 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,702 | ₩68,716 | ₩68,702 | ₩68,716 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,609 | ₩68,609 | ₩68,595 | ₩68,595 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,522 | ₩68,522 | ₩68,509 | ₩68,509 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,589 | ₩68,589 | ₩68,589 | ₩68,589 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,569 | ₩68,569 | ₩68,569 | ₩68,569 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,535 | ₩68,555 | ₩68,529 | ₩68,555 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,502 | ₩68,569 | ₩68,502 | ₩68,569 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,395 | ₩68,408 | ₩68,395 | ₩68,408 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,422 | ₩68,422 | ₩68,368 | ₩68,411 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,436 | ₩68,502 | ₩68,435 | ₩68,482 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,464 | ₩68,489 | ₩68,462 | ₩68,489 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,395 | ₩68,410 | ₩68,368 | ₩68,410 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,623 | ₩68,623 | ₩68,595 | ₩68,615 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,569 | ₩68,622 | ₩68,569 | ₩68,609 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,582 | ₩68,582 | ₩68,563 | ₩68,563 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,529 | ₩68,555 | ₩68,529 | ₩68,555 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,502 | ₩68,502 | ₩68,489 | ₩68,489 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,489 | ₩68,542 | ₩68,489 | ₩68,529 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,448 | ₩68,448 | ₩68,448 | ₩68,448 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,515 | ₩68,555 | ₩68,448 | ₩68,502 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,529 | ₩68,529 | ₩68,462 | ₩68,475 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,542 | ₩68,542 | ₩68,542 | ₩68,542 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,515 | ₩68,529 | ₩68,502 | ₩68,515 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,462 | ₩68,475 | ₩68,462 | ₩68,462 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,475 | ₩68,475 | ₩68,462 | ₩68,462 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,493 | ₩68,493 | ₩68,493 | ₩68,493 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,529 | ₩68,529 | ₩68,513 | ₩68,513 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,515 | ₩68,555 | ₩68,515 | ₩68,555 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,503 | ₩68,554 | ₩68,503 | ₩68,529 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,448 | ₩68,470 | ₩68,448 | ₩68,470 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,395 | ₩68,462 | ₩68,388 | ₩68,462 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,395 | ₩68,422 | ₩68,395 | ₩68,422 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,611 | ₩68,649 | ₩68,611 | ₩68,635 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,582 | ₩68,595 | ₩68,555 | ₩68,595 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,515 | ₩68,529 | ₩68,515 | ₩68,529 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,447 | ₩68,448 | ₩68,447 | ₩68,448 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,474 | ₩68,474 | ₩68,462 | ₩68,462 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,515 | ₩68,529 | ₩68,489 | ₩68,489 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,502 | ₩68,515 | ₩68,502 | ₩68,515 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,430 | ₩68,448 | ₩68,430 | ₩68,435 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,435 | ₩68,435 | ₩68,435 | ₩68,435 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,394 | ₩68,395 | ₩68,394 | ₩68,395 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,355 | ₩68,368 | ₩68,355 | ₩68,368 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,382 | ₩68,382 | ₩68,368 | ₩68,368 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,243 | ₩68,382 | ₩68,241 | ₩68,382 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,241 | ₩68,241 | ₩68,241 | ₩68,241 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,260 | ₩68,288 | ₩68,260 | ₩68,281 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,342 | ₩68,342 | ₩68,342 | ₩68,342 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,368 | ₩68,368 | ₩68,368 | ₩68,368 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,408 | ₩68,422 | ₩68,395 | ₩68,422 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,343 | ₩68,356 | ₩68,343 | ₩68,354 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,542 | ₩68,555 | ₩68,542 | ₩68,543 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,622 | ₩68,651 | ₩68,622 | ₩68,651 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,609 | ₩68,662 | ₩68,609 | ₩68,662 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,622 | ₩68,622 | ₩68,622 | ₩68,622 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,542 | ₩68,569 | ₩68,542 | ₩68,555 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,489 | ₩68,493 | ₩68,489 | ₩68,493 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,395 | ₩68,408 | ₩68,395 | ₩68,402 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,395 | ₩68,395 | ₩68,355 | ₩68,355 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,368 | ₩68,368 | ₩68,328 | ₩68,368 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,302 | ₩68,302 | ₩68,302 | ₩68,302 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,355 | ₩68,355 | ₩68,292 | ₩68,292 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,315 | ₩68,328 | ₩68,315 | ₩68,322 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,355 | ₩68,382 | ₩68,355 | ₩68,382 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,422 | ₩68,422 | ₩68,422 | ₩68,422 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,355 | ₩68,355 | ₩68,328 | ₩68,328 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,355 | ₩68,355 | ₩68,328 | ₩68,328 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,302 | ₩68,339 | ₩68,302 | ₩68,339 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,208 | ₩68,208 | ₩68,208 | ₩68,208 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,288 | ₩68,289 | ₩68,272 | ₩68,272 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,261 | ₩68,261 | ₩68,248 | ₩68,248 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,515 | ₩68,529 | ₩68,475 | ₩68,501 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,502 | ₩68,502 | ₩68,502 | ₩68,502 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,555 | ₩68,555 | ₩68,555 | ₩68,555 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,676 | ₩68,718 | ₩68,662 | ₩68,716 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,649 | ₩68,689 | ₩68,649 | ₩68,676 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,702 | ₩68,702 | ₩68,689 | ₩68,689 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,662 | ₩68,662 | ₩68,642 | ₩68,642 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,662 | ₩68,702 | ₩68,662 | ₩68,689 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,689 | ₩68,689 | ₩68,666 | ₩68,666 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,649 | ₩68,662 | ₩68,642 | ₩68,662 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,649 | ₩68,662 | ₩68,635 | ₩68,649 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,579 | ₩68,676 | ₩68,579 | ₩68,676 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,582 | ₩68,595 | ₩68,546 | ₩68,546 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,464 | ₩68,635 | ₩68,464 | ₩68,582 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,486 | ₩68,495 | ₩68,114 | ₩68,495 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,451 | ₩68,462 | ₩68,451 | ₩68,462 | +0.02% | 200 |
|---|