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 | ₩66,383 | ₩66,406 | ₩66,383 | ₩66,406 | +0.03% | 900 |
| 2026.10.08 | ₩66,410 | ₩66,437 | ₩66,410 | ₩66,437 | +0.04% | 600 |
| 2026.10.07 | ₩66,383 | ₩66,383 | ₩66,383 | ₩66,383 | 0.00% | 100 |
| 2026.10.06 | ₩66,343 | ₩66,343 | ₩66,343 | ₩66,343 | 0.00% | 100 |
| 2026.10.05 | ₩66,196 | ₩66,463 | ₩66,196 | ₩66,255 | +0.09% | 9천 |
| 2026.10.02 | ₩66,323 | ₩66,323 | ₩66,183 | ₩66,183 | -0.21% | 600 |
| 2026.10.01 | ₩66,130 | ₩66,278 | ₩66,103 | ₩66,278 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,223 | ₩66,223 | ₩66,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,131 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,103 | ₩66,130 | ₩66,049 | ₩66,130 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,076 | ₩66,103 | ₩66,063 | ₩66,103 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,463 | ₩66,530 | ₩66,423 | ₩66,517 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,544 | ₩66,544 | ₩66,414 | ₩66,414 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,437 | ₩66,494 | ₩66,437 | ₩66,494 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,743 | ₩66,784 | ₩66,743 | ₩66,784 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,771 | ₩66,771 | ₩66,757 | ₩66,757 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,731 | ₩66,731 | ₩66,704 | ₩66,704 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,797 | ₩66,816 | ₩66,757 | ₩66,816 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,811 | ₩66,851 | ₩66,664 | ₩66,664 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,744 | ₩66,751 | ₩66,731 | ₩66,737 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,731 | ₩66,811 | ₩66,704 | ₩66,724 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,864 | ₩66,864 | ₩66,771 | ₩66,771 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩66,984 | ₩66,984 | ₩66,824 | ₩66,824 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,171 | ₩67,171 | ₩67,024 | ₩67,079 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,091 | ₩67,238 | ₩67,081 | ₩67,238 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,131 | ₩67,238 | ₩67,091 | ₩67,225 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,218 | ₩67,231 | ₩67,185 | ₩67,218 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,185 | ₩67,185 | ₩67,085 | ₩67,091 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,115 | ₩67,158 | ₩67,105 | ₩67,145 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,198 | ₩67,198 | ₩67,178 | ₩67,178 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,438 | ₩67,438 | ₩67,225 | ₩67,230 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,345 | ₩67,345 | ₩67,345 | ₩67,345 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,532 | ₩67,596 | ₩67,532 | ₩67,596 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,732 | ₩67,732 | ₩67,612 | ₩67,612 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,532 | ₩67,532 | ₩67,519 | ₩67,523 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,505 | ₩67,539 | ₩67,505 | ₩67,539 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,532 | ₩67,532 | ₩67,505 | ₩67,505 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,612 | ₩67,612 | ₩67,492 | ₩67,532 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,585 | ₩67,585 | ₩67,585 | ₩67,585 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,572 | ₩67,572 | ₩67,519 | ₩67,519 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,612 | ₩67,619 | ₩67,532 | ₩67,619 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,625 | ₩67,625 | ₩67,572 | ₩67,572 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,556 | ₩67,556 | ₩67,465 | ₩67,465 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,505 | ₩67,505 | ₩67,398 | ₩67,425 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,372 | ₩67,465 | ₩67,372 | ₩67,465 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,545 | ₩67,545 | ₩67,398 | ₩67,418 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,492 | ₩67,492 | ₩67,352 | ₩67,385 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,539 | ₩67,559 | ₩67,539 | ₩67,545 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,545 | ₩67,559 | ₩67,545 | ₩67,552 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,345 | ₩67,381 | ₩67,345 | ₩67,381 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,265 | ₩67,332 | ₩67,265 | ₩67,332 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,292 | ₩67,358 | ₩67,292 | ₩67,358 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,171 | ₩67,225 | ₩67,091 | ₩67,205 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,158 | ₩67,211 | ₩67,158 | ₩67,185 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,318 | ₩67,332 | ₩67,318 | ₩67,332 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,318 | ₩67,318 | ₩67,305 | ₩67,318 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,285 | ₩67,317 | ₩67,251 | ₩67,317 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,438 | ₩67,438 | ₩67,425 | ₩67,425 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,412 | ₩67,412 | ₩67,412 | ₩67,412 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,465 | ₩67,492 | ₩67,465 | ₩67,492 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,585 | ₩67,585 | ₩67,545 | ₩67,545 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,532 | ₩67,532 | ₩67,532 | ₩67,532 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,552 | ₩67,585 | ₩67,545 | ₩67,569 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,425 | ₩67,425 | ₩67,425 | ₩67,425 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,398 | ₩67,398 | ₩67,305 | ₩67,318 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,492 | ₩67,492 | ₩67,492 | ₩67,492 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,479 | ₩67,505 | ₩67,479 | ₩67,505 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,452 | ₩67,452 | ₩67,452 | ₩67,452 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,505 | ₩67,519 | ₩67,438 | ₩67,438 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,625 | ₩67,639 | ₩67,599 | ₩67,639 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,611 | ₩67,612 | ₩67,611 | ₩67,612 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,519 | ₩67,519 | ₩67,479 | ₩67,479 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,492 | ₩67,499 | ₩67,492 | ₩67,499 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,532 | ₩67,532 | ₩67,525 | ₩67,532 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,799 | ₩67,853 | ₩67,799 | ₩67,814 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,766 | ₩67,766 | ₩67,759 | ₩67,766 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,692 | ₩67,692 | ₩67,692 | ₩67,692 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,666 | ₩67,666 | ₩67,625 | ₩67,625 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,585 | ₩67,585 | ₩67,585 | ₩67,585 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,652 | ₩67,666 | ₩67,599 | ₩67,611 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,732 | ₩67,786 | ₩67,532 | ₩67,539 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,772 | ₩67,772 | ₩67,771 | ₩67,771 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,786 | ₩67,786 | ₩67,752 | ₩67,752 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,706 | ₩67,746 | ₩67,695 | ₩67,712 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,572 | ₩67,726 | ₩67,545 | ₩67,726 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,545 | ₩67,545 | ₩67,545 | ₩67,545 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,525 | ₩67,545 | ₩67,525 | ₩67,532 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,438 | ₩67,438 | ₩67,438 | ₩67,438 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,519 | ₩67,519 | ₩67,398 | ₩67,452 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,599 | ₩67,612 | ₩67,579 | ₩67,579 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,559 | ₩67,585 | ₩67,545 | ₩67,585 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,652 | ₩67,652 | ₩67,652 | ₩67,652 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,573 | ₩67,652 | ₩67,573 | ₩67,652 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,719 | ₩67,719 | ₩67,679 | ₩67,695 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,623 | ₩67,639 | ₩67,619 | ₩67,619 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,806 | ₩67,819 | ₩67,806 | ₩67,819 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,706 | ₩67,759 | ₩67,706 | ₩67,706 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,746 | ₩67,746 | ₩67,639 | ₩67,660 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,572 | ₩67,699 | ₩67,572 | ₩67,699 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,492 | ₩67,652 | ₩67,492 | ₩67,625 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,398 | ₩67,432 | ₩67,398 | ₩67,432 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,609 | ₩67,609 | ₩67,539 | ₩67,539 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,559 | ₩67,599 | ₩67,559 | ₩67,572 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,746 | ₩67,746 | ₩67,666 | ₩67,720 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,679 | ₩67,732 | ₩67,679 | ₩67,732 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,692 | ₩67,732 | ₩67,692 | ₩67,732 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,846 | ₩67,846 | ₩67,812 | ₩67,812 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,919 | ₩67,919 | ₩67,886 | ₩67,886 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,772 | ₩67,772 | ₩67,772 | ₩67,772 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,879 | ₩67,899 | ₩67,866 | ₩67,878 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,719 | ₩67,759 | ₩67,719 | ₩67,732 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,719 | ₩67,719 | ₩67,652 | ₩67,679 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,879 | ₩67,879 | ₩67,772 | ₩67,799 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,759 | ₩67,799 | ₩67,759 | ₩67,779 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,732 | ₩67,732 | ₩67,664 | ₩67,664 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,799 | ₩67,812 | ₩67,799 | ₩67,812 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,093 | ₩68,093 | ₩68,080 | ₩68,080 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,140 | ₩68,140 | ₩68,140 | ₩68,140 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,093 | ₩68,106 | ₩68,046 | ₩68,053 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,120 | ₩68,120 | ₩68,093 | ₩68,100 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,086 | ₩68,086 | ₩68,040 | ₩68,053 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,146 | ₩68,170 | ₩68,146 | ₩68,160 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,160 | ₩68,206 | ₩68,160 | ₩68,180 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,040 | ₩68,066 | ₩68,026 | ₩68,032 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,040 | ₩68,073 | ₩68,040 | ₩68,068 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,053 | ₩68,066 | ₩68,040 | ₩68,040 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩67,946 | ₩67,986 | ₩67,946 | ₩67,979 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,919 | ₩67,919 | ₩67,919 | ₩67,919 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,933 | ₩67,986 | ₩67,933 | ₩67,986 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩67,999 | ₩67,999 | ₩67,925 | ₩67,925 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,692 | ₩67,845 | ₩67,692 | ₩67,845 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,746 | ₩67,752 | ₩67,746 | ₩67,752 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,726 | ₩67,812 | ₩67,712 | ₩67,812 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,706 | ₩67,812 | ₩67,706 | ₩67,739 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,679 | ₩67,735 | ₩67,679 | ₩67,735 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,559 | ₩67,559 | ₩67,505 | ₩67,505 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,625 | ₩67,632 | ₩67,599 | ₩67,632 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,692 | ₩67,692 | ₩67,532 | ₩67,532 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,759 | ₩67,786 | ₩67,759 | ₩67,759 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,746 | ₩67,746 | ₩67,676 | ₩67,676 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,853 | ₩67,853 | ₩67,706 | ₩67,803 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,625 | ₩67,625 | ₩67,605 | ₩67,605 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,692 | ₩67,826 | ₩67,636 | ₩67,819 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,893 | ₩67,926 | ₩67,799 | ₩67,799 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,926 | ₩67,986 | ₩67,926 | ₩67,966 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,879 | ₩67,879 | ₩67,879 | ₩67,879 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,866 | ₩67,866 | ₩67,759 | ₩67,759 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,803 | ₩67,803 | ₩67,803 | ₩67,803 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,173 | ₩68,173 | ₩68,053 | ₩68,093 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,320 | ₩68,320 | ₩68,227 | ₩68,253 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,213 | ₩68,305 | ₩68,213 | ₩68,305 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,253 | ₩68,253 | ₩68,253 | ₩68,253 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,253 | ₩68,267 | ₩68,213 | ₩68,267 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,333 | ₩68,347 | ₩68,333 | ₩68,347 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,280 | ₩68,360 | ₩68,280 | ₩68,347 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,403 | ₩68,407 | ₩68,400 | ₩68,407 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,507 | ₩68,560 | ₩68,507 | ₩68,511 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,387 | ₩68,454 | ₩68,387 | ₩68,454 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,694 | ₩68,707 | ₩68,627 | ₩68,629 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,707 | ₩68,734 | ₩68,694 | ₩68,727 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,707 | ₩68,769 | ₩68,707 | ₩68,769 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,694 | ₩68,707 | ₩68,667 | ₩68,701 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,667 | ₩68,674 | ₩68,667 | ₩68,674 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,667 | ₩68,681 | ₩68,667 | ₩68,681 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,681 | ₩68,701 | ₩68,681 | ₩68,701 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,694 | ₩68,707 | ₩68,694 | ₩68,707 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,601 | ₩68,601 | ₩68,587 | ₩68,587 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,514 | ₩68,514 | ₩68,500 | ₩68,500 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,580 | ₩68,580 | ₩68,580 | ₩68,580 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,560 | ₩68,560 | ₩68,560 | ₩68,560 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,527 | ₩68,547 | ₩68,520 | ₩68,547 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,494 | ₩68,560 | ₩68,494 | ₩68,560 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,387 | ₩68,400 | ₩68,387 | ₩68,400 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,414 | ₩68,414 | ₩68,360 | ₩68,403 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,428 | ₩68,494 | ₩68,427 | ₩68,474 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,456 | ₩68,480 | ₩68,454 | ₩68,480 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,387 | ₩68,402 | ₩68,360 | ₩68,402 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,615 | ₩68,615 | ₩68,587 | ₩68,607 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,560 | ₩68,614 | ₩68,560 | ₩68,601 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,574 | ₩68,574 | ₩68,555 | ₩68,555 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,520 | ₩68,547 | ₩68,520 | ₩68,547 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,494 | ₩68,494 | ₩68,480 | ₩68,480 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,480 | ₩68,534 | ₩68,480 | ₩68,520 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,440 | ₩68,440 | ₩68,440 | ₩68,440 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,507 | ₩68,547 | ₩68,440 | ₩68,494 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,520 | ₩68,520 | ₩68,454 | ₩68,467 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,534 | ₩68,534 | ₩68,534 | ₩68,534 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,507 | ₩68,520 | ₩68,494 | ₩68,507 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,454 | ₩68,467 | ₩68,454 | ₩68,454 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,467 | ₩68,467 | ₩68,454 | ₩68,454 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,484 | ₩68,484 | ₩68,484 | ₩68,484 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,520 | ₩68,520 | ₩68,504 | ₩68,504 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,507 | ₩68,547 | ₩68,507 | ₩68,547 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,495 | ₩68,546 | ₩68,495 | ₩68,520 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,440 | ₩68,462 | ₩68,440 | ₩68,462 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,387 | ₩68,454 | ₩68,380 | ₩68,454 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,387 | ₩68,414 | ₩68,387 | ₩68,414 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,603 | ₩68,641 | ₩68,603 | ₩68,627 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,574 | ₩68,587 | ₩68,547 | ₩68,587 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,507 | ₩68,520 | ₩68,507 | ₩68,520 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,439 | ₩68,440 | ₩68,439 | ₩68,440 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,466 | ₩68,466 | ₩68,454 | ₩68,454 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,507 | ₩68,520 | ₩68,480 | ₩68,480 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,494 | ₩68,507 | ₩68,494 | ₩68,507 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,422 | ₩68,440 | ₩68,422 | ₩68,427 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,427 | ₩68,427 | ₩68,427 | ₩68,427 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,385 | ₩68,387 | ₩68,385 | ₩68,387 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,347 | ₩68,360 | ₩68,347 | ₩68,360 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,373 | ₩68,373 | ₩68,360 | ₩68,360 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,235 | ₩68,373 | ₩68,233 | ₩68,373 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,233 | ₩68,233 | ₩68,233 | ₩68,233 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,252 | ₩68,280 | ₩68,252 | ₩68,273 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,333 | ₩68,333 | ₩68,333 | ₩68,333 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,360 | ₩68,360 | ₩68,360 | ₩68,360 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,400 | ₩68,414 | ₩68,387 | ₩68,414 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,335 | ₩68,348 | ₩68,335 | ₩68,345 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,534 | ₩68,547 | ₩68,534 | ₩68,535 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,614 | ₩68,643 | ₩68,614 | ₩68,643 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,601 | ₩68,654 | ₩68,601 | ₩68,654 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,614 | ₩68,614 | ₩68,614 | ₩68,614 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,534 | ₩68,560 | ₩68,534 | ₩68,547 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,480 | ₩68,484 | ₩68,480 | ₩68,484 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,387 | ₩68,400 | ₩68,387 | ₩68,393 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,387 | ₩68,387 | ₩68,347 | ₩68,347 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,360 | ₩68,360 | ₩68,320 | ₩68,360 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,293 | ₩68,293 | ₩68,293 | ₩68,293 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,347 | ₩68,347 | ₩68,284 | ₩68,284 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,307 | ₩68,320 | ₩68,307 | ₩68,313 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,347 | ₩68,373 | ₩68,347 | ₩68,373 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,414 | ₩68,414 | ₩68,414 | ₩68,414 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,347 | ₩68,347 | ₩68,320 | ₩68,320 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,347 | ₩68,347 | ₩68,320 | ₩68,320 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,293 | ₩68,331 | ₩68,293 | ₩68,331 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,200 | ₩68,200 | ₩68,200 | ₩68,200 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,280 | ₩68,281 | ₩68,264 | ₩68,264 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,253 | ₩68,253 | ₩68,240 | ₩68,240 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,507 | ₩68,520 | ₩68,467 | ₩68,492 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,494 | ₩68,494 | ₩68,494 | ₩68,494 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,547 | ₩68,547 | ₩68,547 | ₩68,547 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,667 | ₩68,710 | ₩68,654 | ₩68,707 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,641 | ₩68,681 | ₩68,641 | ₩68,667 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,694 | ₩68,694 | ₩68,681 | ₩68,681 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,654 | ₩68,654 | ₩68,634 | ₩68,634 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,654 | ₩68,694 | ₩68,654 | ₩68,681 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,681 | ₩68,681 | ₩68,658 | ₩68,658 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,641 | ₩68,654 | ₩68,634 | ₩68,654 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,641 | ₩68,654 | ₩68,627 | ₩68,641 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,571 | ₩68,667 | ₩68,571 | ₩68,667 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,574 | ₩68,587 | ₩68,538 | ₩68,538 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,456 | ₩68,627 | ₩68,456 | ₩68,574 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,478 | ₩68,487 | ₩68,106 | ₩68,487 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,443 | ₩68,454 | ₩68,443 | ₩68,454 | +0.02% | 200 |
|---|