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 | ₩66,398 | ₩66,421 | ₩66,398 | ₩66,421 | +0.03% | 900 |
| 2026.10.08 | ₩66,425 | ₩66,452 | ₩66,425 | ₩66,452 | +0.04% | 600 |
| 2026.10.07 | ₩66,398 | ₩66,398 | ₩66,398 | ₩66,398 | 0.00% | 100 |
| 2026.10.06 | ₩66,358 | ₩66,358 | ₩66,358 | ₩66,358 | 0.00% | 100 |
| 2026.10.05 | ₩66,211 | ₩66,478 | ₩66,211 | ₩66,270 | +0.09% | 9천 |
| 2026.10.02 | ₩66,338 | ₩66,338 | ₩66,198 | ₩66,198 | -0.21% | 600 |
| 2026.10.01 | ₩66,144 | ₩66,293 | ₩66,118 | ₩66,293 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,238 | ₩66,238 | ₩66,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,146 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,118 | ₩66,144 | ₩66,064 | ₩66,144 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,091 | ₩66,118 | ₩66,078 | ₩66,118 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,478 | ₩66,545 | ₩66,438 | ₩66,532 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,559 | ₩66,559 | ₩66,429 | ₩66,429 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,452 | ₩66,509 | ₩66,452 | ₩66,509 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,758 | ₩66,799 | ₩66,758 | ₩66,799 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,786 | ₩66,786 | ₩66,772 | ₩66,772 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,746 | ₩66,746 | ₩66,719 | ₩66,719 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,812 | ₩66,831 | ₩66,772 | ₩66,831 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,826 | ₩66,866 | ₩66,679 | ₩66,679 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,759 | ₩66,766 | ₩66,746 | ₩66,752 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,746 | ₩66,826 | ₩66,719 | ₩66,739 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,879 | ₩66,879 | ₩66,786 | ₩66,786 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩66,999 | ₩66,999 | ₩66,839 | ₩66,839 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,186 | ₩67,186 | ₩67,039 | ₩67,094 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,106 | ₩67,253 | ₩67,096 | ₩67,253 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,146 | ₩67,253 | ₩67,106 | ₩67,240 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,233 | ₩67,247 | ₩67,200 | ₩67,233 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,200 | ₩67,200 | ₩67,100 | ₩67,106 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,130 | ₩67,173 | ₩67,120 | ₩67,160 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,213 | ₩67,213 | ₩67,193 | ₩67,193 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,454 | ₩67,454 | ₩67,240 | ₩67,245 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,360 | ₩67,360 | ₩67,360 | ₩67,360 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,547 | ₩67,611 | ₩67,547 | ₩67,611 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,748 | ₩67,748 | ₩67,627 | ₩67,627 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,547 | ₩67,547 | ₩67,534 | ₩67,538 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,520 | ₩67,554 | ₩67,520 | ₩67,554 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,547 | ₩67,547 | ₩67,520 | ₩67,520 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,627 | ₩67,627 | ₩67,507 | ₩67,547 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,601 | ₩67,601 | ₩67,601 | ₩67,601 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,587 | ₩67,587 | ₩67,534 | ₩67,534 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,627 | ₩67,634 | ₩67,547 | ₩67,634 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,641 | ₩67,641 | ₩67,587 | ₩67,587 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,571 | ₩67,571 | ₩67,480 | ₩67,480 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,520 | ₩67,520 | ₩67,414 | ₩67,440 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,387 | ₩67,480 | ₩67,387 | ₩67,480 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,561 | ₩67,561 | ₩67,414 | ₩67,434 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,507 | ₩67,507 | ₩67,367 | ₩67,400 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,554 | ₩67,574 | ₩67,554 | ₩67,561 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,561 | ₩67,574 | ₩67,561 | ₩67,567 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,360 | ₩67,396 | ₩67,360 | ₩67,396 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,280 | ₩67,347 | ₩67,280 | ₩67,347 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,307 | ₩67,373 | ₩67,307 | ₩67,373 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,186 | ₩67,240 | ₩67,106 | ₩67,220 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,173 | ₩67,227 | ₩67,173 | ₩67,200 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,333 | ₩67,347 | ₩67,333 | ₩67,347 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,333 | ₩67,333 | ₩67,320 | ₩67,333 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,300 | ₩67,332 | ₩67,267 | ₩67,332 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,454 | ₩67,454 | ₩67,440 | ₩67,440 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,427 | ₩67,427 | ₩67,427 | ₩67,427 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,480 | ₩67,507 | ₩67,480 | ₩67,507 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,601 | ₩67,601 | ₩67,561 | ₩67,561 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,547 | ₩67,547 | ₩67,547 | ₩67,547 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,567 | ₩67,601 | ₩67,561 | ₩67,585 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,440 | ₩67,440 | ₩67,440 | ₩67,440 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,414 | ₩67,414 | ₩67,320 | ₩67,333 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,507 | ₩67,507 | ₩67,507 | ₩67,507 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,494 | ₩67,520 | ₩67,494 | ₩67,520 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,467 | ₩67,467 | ₩67,467 | ₩67,467 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,520 | ₩67,534 | ₩67,454 | ₩67,454 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,641 | ₩67,654 | ₩67,614 | ₩67,654 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,626 | ₩67,627 | ₩67,626 | ₩67,627 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,534 | ₩67,534 | ₩67,494 | ₩67,494 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,507 | ₩67,514 | ₩67,507 | ₩67,514 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,547 | ₩67,547 | ₩67,540 | ₩67,547 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,814 | ₩67,868 | ₩67,814 | ₩67,829 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,781 | ₩67,781 | ₩67,774 | ₩67,781 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,707 | ₩67,707 | ₩67,707 | ₩67,707 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,681 | ₩67,681 | ₩67,641 | ₩67,641 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,601 | ₩67,601 | ₩67,601 | ₩67,601 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,667 | ₩67,681 | ₩67,614 | ₩67,626 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,748 | ₩67,801 | ₩67,547 | ₩67,554 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,788 | ₩67,788 | ₩67,786 | ₩67,786 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,801 | ₩67,801 | ₩67,768 | ₩67,768 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,721 | ₩67,761 | ₩67,710 | ₩67,728 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,587 | ₩67,741 | ₩67,561 | ₩67,741 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,561 | ₩67,561 | ₩67,561 | ₩67,561 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,540 | ₩67,561 | ₩67,540 | ₩67,547 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,454 | ₩67,454 | ₩67,454 | ₩67,454 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,534 | ₩67,534 | ₩67,414 | ₩67,467 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,614 | ₩67,627 | ₩67,594 | ₩67,594 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,574 | ₩67,601 | ₩67,561 | ₩67,601 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,667 | ₩67,667 | ₩67,667 | ₩67,667 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,589 | ₩67,667 | ₩67,589 | ₩67,667 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,734 | ₩67,734 | ₩67,694 | ₩67,710 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,638 | ₩67,654 | ₩67,634 | ₩67,634 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,821 | ₩67,834 | ₩67,821 | ₩67,834 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,721 | ₩67,774 | ₩67,721 | ₩67,721 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,761 | ₩67,761 | ₩67,654 | ₩67,675 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,587 | ₩67,714 | ₩67,587 | ₩67,714 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,507 | ₩67,667 | ₩67,507 | ₩67,641 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,414 | ₩67,447 | ₩67,414 | ₩67,447 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,625 | ₩67,625 | ₩67,554 | ₩67,554 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,574 | ₩67,614 | ₩67,574 | ₩67,587 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,761 | ₩67,761 | ₩67,681 | ₩67,736 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,694 | ₩67,748 | ₩67,694 | ₩67,748 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,707 | ₩67,748 | ₩67,707 | ₩67,748 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,861 | ₩67,861 | ₩67,828 | ₩67,828 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,935 | ₩67,935 | ₩67,901 | ₩67,901 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,788 | ₩67,788 | ₩67,788 | ₩67,788 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,895 | ₩67,915 | ₩67,881 | ₩67,893 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,734 | ₩67,774 | ₩67,734 | ₩67,748 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,734 | ₩67,734 | ₩67,667 | ₩67,694 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,895 | ₩67,895 | ₩67,788 | ₩67,814 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,774 | ₩67,814 | ₩67,774 | ₩67,794 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,748 | ₩67,748 | ₩67,679 | ₩67,679 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,814 | ₩67,828 | ₩67,814 | ₩67,828 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,108 | ₩68,108 | ₩68,095 | ₩68,095 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,155 | ₩68,155 | ₩68,155 | ₩68,155 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,108 | ₩68,122 | ₩68,062 | ₩68,068 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,135 | ₩68,135 | ₩68,108 | ₩68,115 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,102 | ₩68,102 | ₩68,055 | ₩68,068 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,162 | ₩68,186 | ₩68,162 | ₩68,175 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,175 | ₩68,222 | ₩68,175 | ₩68,195 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,055 | ₩68,082 | ₩68,041 | ₩68,047 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,055 | ₩68,088 | ₩68,055 | ₩68,083 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,068 | ₩68,082 | ₩68,055 | ₩68,055 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩67,961 | ₩68,001 | ₩67,961 | ₩67,995 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,935 | ₩67,935 | ₩67,935 | ₩67,935 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,948 | ₩68,001 | ₩67,948 | ₩68,001 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩68,015 | ₩68,015 | ₩67,940 | ₩67,940 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,707 | ₩67,860 | ₩67,707 | ₩67,860 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,761 | ₩67,768 | ₩67,761 | ₩67,768 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,741 | ₩67,828 | ₩67,728 | ₩67,828 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,721 | ₩67,828 | ₩67,721 | ₩67,754 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,694 | ₩67,750 | ₩67,694 | ₩67,750 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,574 | ₩67,574 | ₩67,520 | ₩67,520 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,641 | ₩67,647 | ₩67,614 | ₩67,647 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,707 | ₩67,707 | ₩67,547 | ₩67,547 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,774 | ₩67,801 | ₩67,774 | ₩67,774 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,761 | ₩67,761 | ₩67,691 | ₩67,691 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,868 | ₩67,868 | ₩67,721 | ₩67,818 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,641 | ₩67,641 | ₩67,621 | ₩67,621 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,707 | ₩67,841 | ₩67,651 | ₩67,834 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,908 | ₩67,941 | ₩67,814 | ₩67,814 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,941 | ₩68,001 | ₩67,941 | ₩67,981 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,895 | ₩67,895 | ₩67,895 | ₩67,895 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,881 | ₩67,881 | ₩67,774 | ₩67,774 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,188 | ₩68,188 | ₩68,068 | ₩68,108 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,335 | ₩68,335 | ₩68,242 | ₩68,269 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,228 | ₩68,321 | ₩68,228 | ₩68,321 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,269 | ₩68,269 | ₩68,269 | ₩68,269 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,269 | ₩68,282 | ₩68,228 | ₩68,282 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,349 | ₩68,362 | ₩68,349 | ₩68,362 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,295 | ₩68,375 | ₩68,295 | ₩68,362 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,418 | ₩68,422 | ₩68,416 | ₩68,422 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,522 | ₩68,576 | ₩68,522 | ₩68,526 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,402 | ₩68,469 | ₩68,402 | ₩68,469 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,709 | ₩68,723 | ₩68,643 | ₩68,644 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,723 | ₩68,750 | ₩68,709 | ₩68,743 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,723 | ₩68,784 | ₩68,723 | ₩68,784 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,709 | ₩68,723 | ₩68,683 | ₩68,716 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,683 | ₩68,689 | ₩68,683 | ₩68,689 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,683 | ₩68,696 | ₩68,683 | ₩68,696 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,696 | ₩68,716 | ₩68,696 | ₩68,716 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,709 | ₩68,723 | ₩68,709 | ₩68,723 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,616 | ₩68,616 | ₩68,603 | ₩68,603 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,529 | ₩68,529 | ₩68,516 | ₩68,516 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,596 | ₩68,596 | ₩68,596 | ₩68,596 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,576 | ₩68,576 | ₩68,576 | ₩68,576 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,542 | ₩68,562 | ₩68,536 | ₩68,562 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,509 | ₩68,576 | ₩68,509 | ₩68,576 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,402 | ₩68,416 | ₩68,402 | ₩68,416 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,429 | ₩68,429 | ₩68,375 | ₩68,418 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,444 | ₩68,509 | ₩68,442 | ₩68,489 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,472 | ₩68,496 | ₩68,469 | ₩68,496 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,402 | ₩68,417 | ₩68,375 | ₩68,417 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,631 | ₩68,631 | ₩68,603 | ₩68,623 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,576 | ₩68,629 | ₩68,576 | ₩68,616 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,589 | ₩68,589 | ₩68,571 | ₩68,571 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,536 | ₩68,562 | ₩68,536 | ₩68,562 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,509 | ₩68,509 | ₩68,496 | ₩68,496 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,496 | ₩68,549 | ₩68,496 | ₩68,536 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,456 | ₩68,456 | ₩68,456 | ₩68,456 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,522 | ₩68,562 | ₩68,456 | ₩68,509 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,536 | ₩68,536 | ₩68,469 | ₩68,482 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,522 | ₩68,536 | ₩68,509 | ₩68,522 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,469 | ₩68,482 | ₩68,469 | ₩68,469 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,482 | ₩68,482 | ₩68,469 | ₩68,469 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,500 | ₩68,500 | ₩68,500 | ₩68,500 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,536 | ₩68,536 | ₩68,520 | ₩68,520 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,522 | ₩68,562 | ₩68,522 | ₩68,562 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,510 | ₩68,561 | ₩68,510 | ₩68,536 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,456 | ₩68,477 | ₩68,456 | ₩68,477 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,402 | ₩68,469 | ₩68,395 | ₩68,469 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,402 | ₩68,429 | ₩68,402 | ₩68,429 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,619 | ₩68,656 | ₩68,619 | ₩68,643 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,589 | ₩68,603 | ₩68,562 | ₩68,603 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,522 | ₩68,536 | ₩68,522 | ₩68,536 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,454 | ₩68,456 | ₩68,454 | ₩68,456 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,481 | ₩68,481 | ₩68,469 | ₩68,469 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,522 | ₩68,536 | ₩68,496 | ₩68,496 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,509 | ₩68,522 | ₩68,509 | ₩68,522 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,437 | ₩68,456 | ₩68,437 | ₩68,442 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,442 | ₩68,442 | ₩68,442 | ₩68,442 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,401 | ₩68,402 | ₩68,401 | ₩68,402 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,362 | ₩68,375 | ₩68,362 | ₩68,375 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,389 | ₩68,389 | ₩68,375 | ₩68,375 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,250 | ₩68,389 | ₩68,249 | ₩68,389 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,249 | ₩68,249 | ₩68,249 | ₩68,249 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,267 | ₩68,295 | ₩68,267 | ₩68,289 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,349 | ₩68,349 | ₩68,349 | ₩68,349 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,375 | ₩68,375 | ₩68,375 | ₩68,375 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,416 | ₩68,429 | ₩68,402 | ₩68,429 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,350 | ₩68,363 | ₩68,350 | ₩68,361 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,549 | ₩68,562 | ₩68,549 | ₩68,550 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,629 | ₩68,659 | ₩68,629 | ₩68,659 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,616 | ₩68,669 | ₩68,616 | ₩68,669 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,629 | ₩68,629 | ₩68,629 | ₩68,629 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,549 | ₩68,576 | ₩68,549 | ₩68,562 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,496 | ₩68,500 | ₩68,496 | ₩68,500 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,402 | ₩68,416 | ₩68,402 | ₩68,409 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,402 | ₩68,402 | ₩68,362 | ₩68,362 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,375 | ₩68,375 | ₩68,335 | ₩68,375 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,309 | ₩68,309 | ₩68,309 | ₩68,309 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,362 | ₩68,362 | ₩68,299 | ₩68,299 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,322 | ₩68,335 | ₩68,322 | ₩68,329 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,362 | ₩68,389 | ₩68,362 | ₩68,389 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,429 | ₩68,429 | ₩68,429 | ₩68,429 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,362 | ₩68,362 | ₩68,335 | ₩68,335 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,362 | ₩68,362 | ₩68,335 | ₩68,335 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,309 | ₩68,346 | ₩68,309 | ₩68,346 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,215 | ₩68,215 | ₩68,215 | ₩68,215 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,295 | ₩68,297 | ₩68,279 | ₩68,279 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,269 | ₩68,269 | ₩68,255 | ₩68,255 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,522 | ₩68,536 | ₩68,482 | ₩68,508 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,509 | ₩68,509 | ₩68,509 | ₩68,509 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,562 | ₩68,562 | ₩68,562 | ₩68,562 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,683 | ₩68,725 | ₩68,669 | ₩68,723 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,656 | ₩68,696 | ₩68,656 | ₩68,683 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,709 | ₩68,709 | ₩68,696 | ₩68,696 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,669 | ₩68,669 | ₩68,649 | ₩68,649 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,669 | ₩68,709 | ₩68,669 | ₩68,696 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,696 | ₩68,696 | ₩68,673 | ₩68,673 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,656 | ₩68,669 | ₩68,649 | ₩68,669 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,656 | ₩68,669 | ₩68,643 | ₩68,656 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,587 | ₩68,683 | ₩68,587 | ₩68,683 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,589 | ₩68,603 | ₩68,553 | ₩68,553 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,472 | ₩68,643 | ₩68,472 | ₩68,589 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,493 | ₩68,502 | ₩68,122 | ₩68,502 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,458 | ₩68,469 | ₩68,458 | ₩68,469 | +0.02% | 200 |
|---|