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 | ₩66,408 | ₩66,431 | ₩66,408 | ₩66,431 | +0.03% | 900 |
| 2026.10.08 | ₩66,435 | ₩66,462 | ₩66,435 | ₩66,462 | +0.04% | 600 |
| 2026.10.07 | ₩66,408 | ₩66,408 | ₩66,408 | ₩66,408 | 0.00% | 100 |
| 2026.10.06 | ₩66,368 | ₩66,368 | ₩66,368 | ₩66,368 | 0.00% | 100 |
| 2026.10.05 | ₩66,221 | ₩66,488 | ₩66,221 | ₩66,280 | +0.09% | 9천 |
| 2026.10.02 | ₩66,348 | ₩66,348 | ₩66,208 | ₩66,208 | -0.21% | 600 |
| 2026.10.01 | ₩66,154 | ₩66,303 | ₩66,128 | ₩66,303 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,248 | ₩66,248 | ₩66,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,156 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,128 | ₩66,154 | ₩66,074 | ₩66,154 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,101 | ₩66,128 | ₩66,087 | ₩66,128 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,488 | ₩66,555 | ₩66,448 | ₩66,542 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,568 | ₩66,568 | ₩66,439 | ₩66,439 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,462 | ₩66,519 | ₩66,462 | ₩66,519 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,768 | ₩66,809 | ₩66,768 | ₩66,809 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,796 | ₩66,796 | ₩66,782 | ₩66,782 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,756 | ₩66,756 | ₩66,729 | ₩66,729 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,822 | ₩66,841 | ₩66,782 | ₩66,841 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,836 | ₩66,876 | ₩66,689 | ₩66,689 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,769 | ₩66,776 | ₩66,756 | ₩66,762 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,756 | ₩66,836 | ₩66,729 | ₩66,749 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,889 | ₩66,889 | ₩66,796 | ₩66,796 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩67,009 | ₩67,009 | ₩66,849 | ₩66,849 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,196 | ₩67,196 | ₩67,050 | ₩67,104 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,116 | ₩67,263 | ₩67,106 | ₩67,263 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,156 | ₩67,263 | ₩67,116 | ₩67,250 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,243 | ₩67,257 | ₩67,210 | ₩67,243 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,210 | ₩67,210 | ₩67,110 | ₩67,116 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,140 | ₩67,183 | ₩67,130 | ₩67,170 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,223 | ₩67,223 | ₩67,203 | ₩67,203 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,464 | ₩67,464 | ₩67,250 | ₩67,255 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,370 | ₩67,370 | ₩67,370 | ₩67,370 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,557 | ₩67,621 | ₩67,557 | ₩67,621 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,758 | ₩67,758 | ₩67,637 | ₩67,637 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,557 | ₩67,557 | ₩67,544 | ₩67,548 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,531 | ₩67,564 | ₩67,531 | ₩67,564 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,557 | ₩67,557 | ₩67,531 | ₩67,531 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,637 | ₩67,637 | ₩67,517 | ₩67,557 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,611 | ₩67,611 | ₩67,611 | ₩67,611 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,597 | ₩67,597 | ₩67,544 | ₩67,544 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,637 | ₩67,644 | ₩67,557 | ₩67,644 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,651 | ₩67,651 | ₩67,597 | ₩67,597 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,581 | ₩67,581 | ₩67,490 | ₩67,490 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,531 | ₩67,531 | ₩67,424 | ₩67,450 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,397 | ₩67,490 | ₩67,397 | ₩67,490 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,571 | ₩67,571 | ₩67,424 | ₩67,444 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,517 | ₩67,517 | ₩67,377 | ₩67,410 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,564 | ₩67,584 | ₩67,564 | ₩67,571 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,571 | ₩67,584 | ₩67,571 | ₩67,577 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,370 | ₩67,406 | ₩67,370 | ₩67,406 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,290 | ₩67,357 | ₩67,290 | ₩67,357 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,317 | ₩67,384 | ₩67,317 | ₩67,384 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,196 | ₩67,250 | ₩67,116 | ₩67,230 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,183 | ₩67,237 | ₩67,183 | ₩67,210 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,343 | ₩67,357 | ₩67,343 | ₩67,357 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,343 | ₩67,343 | ₩67,330 | ₩67,343 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,310 | ₩67,342 | ₩67,277 | ₩67,342 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,464 | ₩67,464 | ₩67,450 | ₩67,450 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,437 | ₩67,437 | ₩67,437 | ₩67,437 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,490 | ₩67,517 | ₩67,490 | ₩67,517 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,611 | ₩67,611 | ₩67,571 | ₩67,571 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,557 | ₩67,557 | ₩67,557 | ₩67,557 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,577 | ₩67,611 | ₩67,571 | ₩67,595 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,450 | ₩67,450 | ₩67,450 | ₩67,450 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,424 | ₩67,424 | ₩67,330 | ₩67,343 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,517 | ₩67,517 | ₩67,517 | ₩67,517 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,504 | ₩67,531 | ₩67,504 | ₩67,531 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,477 | ₩67,477 | ₩67,477 | ₩67,477 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,531 | ₩67,544 | ₩67,464 | ₩67,464 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,651 | ₩67,664 | ₩67,624 | ₩67,664 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,636 | ₩67,637 | ₩67,636 | ₩67,637 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,544 | ₩67,544 | ₩67,504 | ₩67,504 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,517 | ₩67,524 | ₩67,517 | ₩67,524 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,557 | ₩67,557 | ₩67,551 | ₩67,557 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,824 | ₩67,878 | ₩67,824 | ₩67,839 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,791 | ₩67,791 | ₩67,784 | ₩67,791 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,718 | ₩67,718 | ₩67,718 | ₩67,718 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,691 | ₩67,691 | ₩67,651 | ₩67,651 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,611 | ₩67,611 | ₩67,611 | ₩67,611 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,678 | ₩67,691 | ₩67,624 | ₩67,636 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,758 | ₩67,811 | ₩67,557 | ₩67,564 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,798 | ₩67,798 | ₩67,796 | ₩67,796 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,811 | ₩67,811 | ₩67,778 | ₩67,778 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,731 | ₩67,771 | ₩67,720 | ₩67,738 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,597 | ₩67,751 | ₩67,571 | ₩67,751 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,571 | ₩67,571 | ₩67,571 | ₩67,571 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,551 | ₩67,571 | ₩67,551 | ₩67,557 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,464 | ₩67,464 | ₩67,464 | ₩67,464 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,544 | ₩67,544 | ₩67,424 | ₩67,477 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,624 | ₩67,637 | ₩67,604 | ₩67,604 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,584 | ₩67,611 | ₩67,571 | ₩67,611 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,678 | ₩67,678 | ₩67,678 | ₩67,678 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,599 | ₩67,678 | ₩67,599 | ₩67,678 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,744 | ₩67,744 | ₩67,704 | ₩67,720 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,648 | ₩67,664 | ₩67,644 | ₩67,644 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,831 | ₩67,845 | ₩67,831 | ₩67,845 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,731 | ₩67,784 | ₩67,731 | ₩67,731 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,771 | ₩67,771 | ₩67,664 | ₩67,686 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,597 | ₩67,724 | ₩67,597 | ₩67,724 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,517 | ₩67,678 | ₩67,517 | ₩67,651 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,424 | ₩67,457 | ₩67,424 | ₩67,457 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,635 | ₩67,635 | ₩67,564 | ₩67,564 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,584 | ₩67,624 | ₩67,584 | ₩67,597 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,771 | ₩67,771 | ₩67,691 | ₩67,746 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,704 | ₩67,758 | ₩67,704 | ₩67,758 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,718 | ₩67,758 | ₩67,718 | ₩67,758 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,871 | ₩67,871 | ₩67,838 | ₩67,838 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,945 | ₩67,945 | ₩67,911 | ₩67,911 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,798 | ₩67,798 | ₩67,798 | ₩67,798 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,905 | ₩67,925 | ₩67,891 | ₩67,903 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,744 | ₩67,784 | ₩67,744 | ₩67,758 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,744 | ₩67,744 | ₩67,678 | ₩67,704 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,905 | ₩67,905 | ₩67,798 | ₩67,824 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,784 | ₩67,824 | ₩67,784 | ₩67,804 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,758 | ₩67,758 | ₩67,690 | ₩67,690 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,824 | ₩67,838 | ₩67,824 | ₩67,838 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,118 | ₩68,118 | ₩68,105 | ₩68,105 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,165 | ₩68,165 | ₩68,165 | ₩68,165 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,118 | ₩68,132 | ₩68,072 | ₩68,078 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,145 | ₩68,145 | ₩68,118 | ₩68,125 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,112 | ₩68,112 | ₩68,065 | ₩68,078 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,172 | ₩68,196 | ₩68,172 | ₩68,185 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,185 | ₩68,232 | ₩68,185 | ₩68,205 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,065 | ₩68,092 | ₩68,052 | ₩68,057 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,065 | ₩68,098 | ₩68,065 | ₩68,093 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,078 | ₩68,092 | ₩68,065 | ₩68,065 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩67,971 | ₩68,012 | ₩67,971 | ₩68,005 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,945 | ₩67,945 | ₩67,945 | ₩67,945 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,958 | ₩68,012 | ₩67,958 | ₩68,012 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩68,025 | ₩68,025 | ₩67,950 | ₩67,950 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,718 | ₩67,870 | ₩67,718 | ₩67,870 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,771 | ₩67,778 | ₩67,771 | ₩67,778 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,751 | ₩67,838 | ₩67,738 | ₩67,838 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,731 | ₩67,838 | ₩67,731 | ₩67,764 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,704 | ₩67,760 | ₩67,704 | ₩67,760 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,584 | ₩67,584 | ₩67,531 | ₩67,531 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,651 | ₩67,657 | ₩67,624 | ₩67,657 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,718 | ₩67,718 | ₩67,557 | ₩67,557 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,784 | ₩67,811 | ₩67,784 | ₩67,784 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,771 | ₩67,771 | ₩67,702 | ₩67,702 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,878 | ₩67,878 | ₩67,731 | ₩67,829 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,651 | ₩67,651 | ₩67,631 | ₩67,631 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,718 | ₩67,851 | ₩67,661 | ₩67,845 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,918 | ₩67,951 | ₩67,824 | ₩67,824 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,951 | ₩68,012 | ₩67,951 | ₩67,992 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,905 | ₩67,905 | ₩67,905 | ₩67,905 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,891 | ₩67,891 | ₩67,784 | ₩67,784 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,829 | ₩67,829 | ₩67,829 | ₩67,829 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,199 | ₩68,199 | ₩68,078 | ₩68,118 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,346 | ₩68,346 | ₩68,252 | ₩68,279 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,239 | ₩68,331 | ₩68,239 | ₩68,331 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,279 | ₩68,279 | ₩68,279 | ₩68,279 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,279 | ₩68,292 | ₩68,239 | ₩68,292 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,359 | ₩68,372 | ₩68,359 | ₩68,372 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,306 | ₩68,386 | ₩68,306 | ₩68,372 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,428 | ₩68,432 | ₩68,426 | ₩68,432 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,533 | ₩68,586 | ₩68,533 | ₩68,537 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,412 | ₩68,479 | ₩68,412 | ₩68,479 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,720 | ₩68,733 | ₩68,653 | ₩68,654 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,733 | ₩68,760 | ₩68,720 | ₩68,753 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,733 | ₩68,795 | ₩68,733 | ₩68,795 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,720 | ₩68,733 | ₩68,693 | ₩68,726 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,693 | ₩68,700 | ₩68,693 | ₩68,700 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,693 | ₩68,706 | ₩68,693 | ₩68,706 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,706 | ₩68,726 | ₩68,706 | ₩68,726 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,720 | ₩68,733 | ₩68,720 | ₩68,733 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,626 | ₩68,626 | ₩68,613 | ₩68,613 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,539 | ₩68,539 | ₩68,526 | ₩68,526 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,606 | ₩68,606 | ₩68,606 | ₩68,606 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,586 | ₩68,586 | ₩68,586 | ₩68,586 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,553 | ₩68,573 | ₩68,546 | ₩68,573 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,519 | ₩68,586 | ₩68,519 | ₩68,586 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,412 | ₩68,426 | ₩68,412 | ₩68,426 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,439 | ₩68,439 | ₩68,386 | ₩68,428 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,454 | ₩68,519 | ₩68,453 | ₩68,499 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,482 | ₩68,506 | ₩68,479 | ₩68,506 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,412 | ₩68,427 | ₩68,386 | ₩68,427 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,641 | ₩68,641 | ₩68,613 | ₩68,633 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,586 | ₩68,640 | ₩68,586 | ₩68,626 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,599 | ₩68,599 | ₩68,581 | ₩68,581 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,546 | ₩68,573 | ₩68,546 | ₩68,573 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,519 | ₩68,519 | ₩68,506 | ₩68,506 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,506 | ₩68,559 | ₩68,506 | ₩68,546 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,533 | ₩68,573 | ₩68,466 | ₩68,519 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,546 | ₩68,546 | ₩68,479 | ₩68,493 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,559 | ₩68,559 | ₩68,559 | ₩68,559 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,533 | ₩68,546 | ₩68,519 | ₩68,533 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,479 | ₩68,493 | ₩68,479 | ₩68,479 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,493 | ₩68,493 | ₩68,479 | ₩68,479 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,510 | ₩68,510 | ₩68,510 | ₩68,510 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,546 | ₩68,546 | ₩68,530 | ₩68,530 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,533 | ₩68,573 | ₩68,533 | ₩68,573 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,521 | ₩68,571 | ₩68,521 | ₩68,546 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,466 | ₩68,487 | ₩68,466 | ₩68,487 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,412 | ₩68,479 | ₩68,406 | ₩68,479 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,412 | ₩68,439 | ₩68,412 | ₩68,439 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,629 | ₩68,666 | ₩68,629 | ₩68,653 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,599 | ₩68,613 | ₩68,573 | ₩68,613 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,533 | ₩68,546 | ₩68,533 | ₩68,546 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,465 | ₩68,466 | ₩68,465 | ₩68,466 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,491 | ₩68,491 | ₩68,479 | ₩68,479 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,533 | ₩68,546 | ₩68,506 | ₩68,506 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,519 | ₩68,533 | ₩68,519 | ₩68,533 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,447 | ₩68,466 | ₩68,447 | ₩68,453 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,453 | ₩68,453 | ₩68,453 | ₩68,453 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,411 | ₩68,412 | ₩68,411 | ₩68,412 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,372 | ₩68,386 | ₩68,372 | ₩68,386 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,399 | ₩68,399 | ₩68,386 | ₩68,386 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,260 | ₩68,399 | ₩68,259 | ₩68,399 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,259 | ₩68,259 | ₩68,259 | ₩68,259 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,277 | ₩68,306 | ₩68,277 | ₩68,299 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,359 | ₩68,359 | ₩68,359 | ₩68,359 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,386 | ₩68,386 | ₩68,386 | ₩68,386 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,426 | ₩68,439 | ₩68,412 | ₩68,439 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,360 | ₩68,374 | ₩68,360 | ₩68,371 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,559 | ₩68,573 | ₩68,559 | ₩68,561 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,640 | ₩68,669 | ₩68,640 | ₩68,669 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,626 | ₩68,680 | ₩68,626 | ₩68,680 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,640 | ₩68,640 | ₩68,640 | ₩68,640 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,559 | ₩68,586 | ₩68,559 | ₩68,573 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,506 | ₩68,510 | ₩68,506 | ₩68,510 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,412 | ₩68,426 | ₩68,412 | ₩68,419 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,412 | ₩68,412 | ₩68,372 | ₩68,372 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,386 | ₩68,386 | ₩68,346 | ₩68,386 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,319 | ₩68,319 | ₩68,319 | ₩68,319 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,372 | ₩68,372 | ₩68,310 | ₩68,310 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,332 | ₩68,346 | ₩68,332 | ₩68,339 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,372 | ₩68,399 | ₩68,372 | ₩68,399 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,439 | ₩68,439 | ₩68,439 | ₩68,439 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,372 | ₩68,372 | ₩68,346 | ₩68,346 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,372 | ₩68,372 | ₩68,346 | ₩68,346 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,319 | ₩68,356 | ₩68,319 | ₩68,356 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,225 | ₩68,225 | ₩68,225 | ₩68,225 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,306 | ₩68,307 | ₩68,289 | ₩68,289 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,279 | ₩68,279 | ₩68,265 | ₩68,265 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,533 | ₩68,546 | ₩68,493 | ₩68,518 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,519 | ₩68,519 | ₩68,519 | ₩68,519 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,573 | ₩68,573 | ₩68,573 | ₩68,573 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,693 | ₩68,736 | ₩68,680 | ₩68,733 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,666 | ₩68,706 | ₩68,666 | ₩68,693 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,720 | ₩68,720 | ₩68,706 | ₩68,706 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,680 | ₩68,680 | ₩68,660 | ₩68,660 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,680 | ₩68,720 | ₩68,680 | ₩68,706 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,706 | ₩68,706 | ₩68,684 | ₩68,684 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,666 | ₩68,680 | ₩68,660 | ₩68,680 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,666 | ₩68,680 | ₩68,653 | ₩68,666 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,597 | ₩68,693 | ₩68,597 | ₩68,693 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,599 | ₩68,613 | ₩68,563 | ₩68,563 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,482 | ₩68,653 | ₩68,482 | ₩68,599 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,503 | ₩68,513 | ₩68,132 | ₩68,513 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,469 | ₩68,479 | ₩68,469 | ₩68,479 | +0.02% | 200 |
|---|