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 | ₩66,403 | ₩66,426 | ₩66,403 | ₩66,426 | +0.03% | 900 |
| 2026.10.08 | ₩66,430 | ₩66,457 | ₩66,430 | ₩66,457 | +0.04% | 600 |
| 2026.10.07 | ₩66,403 | ₩66,403 | ₩66,403 | ₩66,403 | 0.00% | 100 |
| 2026.10.06 | ₩66,363 | ₩66,363 | ₩66,363 | ₩66,363 | 0.00% | 100 |
| 2026.10.05 | ₩66,216 | ₩66,483 | ₩66,216 | ₩66,275 | +0.09% | 9천 |
| 2026.10.02 | ₩66,343 | ₩66,343 | ₩66,203 | ₩66,203 | -0.21% | 600 |
| 2026.10.01 | ₩66,149 | ₩66,298 | ₩66,123 | ₩66,298 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,243 | ₩66,243 | ₩66,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,151 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,123 | ₩66,149 | ₩66,069 | ₩66,149 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,096 | ₩66,123 | ₩66,083 | ₩66,123 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,483 | ₩66,550 | ₩66,443 | ₩66,537 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,564 | ₩66,564 | ₩66,434 | ₩66,434 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,457 | ₩66,514 | ₩66,457 | ₩66,514 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,763 | ₩66,804 | ₩66,763 | ₩66,804 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,791 | ₩66,791 | ₩66,777 | ₩66,777 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,751 | ₩66,751 | ₩66,724 | ₩66,724 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,817 | ₩66,836 | ₩66,777 | ₩66,836 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,831 | ₩66,871 | ₩66,684 | ₩66,684 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,764 | ₩66,771 | ₩66,751 | ₩66,757 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,751 | ₩66,831 | ₩66,724 | ₩66,744 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,884 | ₩66,884 | ₩66,791 | ₩66,791 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩67,004 | ₩67,004 | ₩66,844 | ₩66,844 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,191 | ₩67,191 | ₩67,044 | ₩67,099 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,111 | ₩67,258 | ₩67,101 | ₩67,258 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,151 | ₩67,258 | ₩67,111 | ₩67,245 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,238 | ₩67,252 | ₩67,205 | ₩67,238 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,205 | ₩67,205 | ₩67,105 | ₩67,111 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,135 | ₩67,178 | ₩67,125 | ₩67,165 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,218 | ₩67,218 | ₩67,198 | ₩67,198 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,459 | ₩67,459 | ₩67,245 | ₩67,250 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,365 | ₩67,365 | ₩67,365 | ₩67,365 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,552 | ₩67,616 | ₩67,552 | ₩67,616 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,753 | ₩67,753 | ₩67,632 | ₩67,632 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,552 | ₩67,552 | ₩67,539 | ₩67,543 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,525 | ₩67,559 | ₩67,525 | ₩67,559 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,552 | ₩67,552 | ₩67,525 | ₩67,525 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,632 | ₩67,632 | ₩67,512 | ₩67,552 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,606 | ₩67,606 | ₩67,606 | ₩67,606 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,592 | ₩67,592 | ₩67,539 | ₩67,539 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,632 | ₩67,639 | ₩67,552 | ₩67,639 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,646 | ₩67,646 | ₩67,592 | ₩67,592 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,576 | ₩67,576 | ₩67,485 | ₩67,485 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,525 | ₩67,525 | ₩67,419 | ₩67,445 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,392 | ₩67,485 | ₩67,392 | ₩67,485 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,566 | ₩67,566 | ₩67,419 | ₩67,439 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,512 | ₩67,512 | ₩67,372 | ₩67,405 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,559 | ₩67,579 | ₩67,559 | ₩67,566 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,566 | ₩67,579 | ₩67,566 | ₩67,572 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,365 | ₩67,401 | ₩67,365 | ₩67,401 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,285 | ₩67,352 | ₩67,285 | ₩67,352 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,312 | ₩67,379 | ₩67,312 | ₩67,379 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,191 | ₩67,245 | ₩67,111 | ₩67,225 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,178 | ₩67,232 | ₩67,178 | ₩67,205 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,338 | ₩67,352 | ₩67,338 | ₩67,352 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,338 | ₩67,338 | ₩67,325 | ₩67,338 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,305 | ₩67,337 | ₩67,272 | ₩67,337 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,459 | ₩67,459 | ₩67,445 | ₩67,445 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,432 | ₩67,432 | ₩67,432 | ₩67,432 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,485 | ₩67,512 | ₩67,485 | ₩67,512 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,606 | ₩67,606 | ₩67,566 | ₩67,566 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,552 | ₩67,552 | ₩67,552 | ₩67,552 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,572 | ₩67,606 | ₩67,566 | ₩67,590 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,445 | ₩67,445 | ₩67,445 | ₩67,445 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,419 | ₩67,419 | ₩67,325 | ₩67,338 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,512 | ₩67,512 | ₩67,512 | ₩67,512 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,499 | ₩67,525 | ₩67,499 | ₩67,525 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,472 | ₩67,472 | ₩67,472 | ₩67,472 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,525 | ₩67,539 | ₩67,459 | ₩67,459 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,646 | ₩67,659 | ₩67,619 | ₩67,659 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,631 | ₩67,632 | ₩67,631 | ₩67,632 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,539 | ₩67,539 | ₩67,499 | ₩67,499 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,512 | ₩67,519 | ₩67,512 | ₩67,519 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,552 | ₩67,552 | ₩67,546 | ₩67,552 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,819 | ₩67,873 | ₩67,819 | ₩67,834 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,786 | ₩67,786 | ₩67,779 | ₩67,786 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,713 | ₩67,713 | ₩67,713 | ₩67,713 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,686 | ₩67,686 | ₩67,646 | ₩67,646 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,606 | ₩67,606 | ₩67,606 | ₩67,606 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,672 | ₩67,686 | ₩67,619 | ₩67,631 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,753 | ₩67,806 | ₩67,552 | ₩67,559 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,793 | ₩67,793 | ₩67,791 | ₩67,791 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,806 | ₩67,806 | ₩67,773 | ₩67,773 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,726 | ₩67,766 | ₩67,715 | ₩67,733 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,592 | ₩67,746 | ₩67,566 | ₩67,746 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,566 | ₩67,566 | ₩67,566 | ₩67,566 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,546 | ₩67,566 | ₩67,546 | ₩67,552 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,539 | ₩67,539 | ₩67,419 | ₩67,472 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,619 | ₩67,632 | ₩67,599 | ₩67,599 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,579 | ₩67,606 | ₩67,566 | ₩67,606 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,672 | ₩67,672 | ₩67,672 | ₩67,672 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,594 | ₩67,672 | ₩67,594 | ₩67,672 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,739 | ₩67,739 | ₩67,699 | ₩67,715 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,643 | ₩67,659 | ₩67,639 | ₩67,639 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,826 | ₩67,839 | ₩67,826 | ₩67,839 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,726 | ₩67,779 | ₩67,726 | ₩67,726 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,766 | ₩67,766 | ₩67,659 | ₩67,680 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,592 | ₩67,719 | ₩67,592 | ₩67,719 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,512 | ₩67,672 | ₩67,512 | ₩67,646 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,419 | ₩67,452 | ₩67,419 | ₩67,452 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,630 | ₩67,630 | ₩67,559 | ₩67,559 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,579 | ₩67,619 | ₩67,579 | ₩67,592 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,766 | ₩67,766 | ₩67,686 | ₩67,741 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,699 | ₩67,753 | ₩67,699 | ₩67,753 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,713 | ₩67,753 | ₩67,713 | ₩67,753 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,866 | ₩67,866 | ₩67,833 | ₩67,833 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,940 | ₩67,940 | ₩67,906 | ₩67,906 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,793 | ₩67,793 | ₩67,793 | ₩67,793 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,900 | ₩67,920 | ₩67,886 | ₩67,898 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,739 | ₩67,779 | ₩67,739 | ₩67,753 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,739 | ₩67,739 | ₩67,672 | ₩67,699 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,900 | ₩67,900 | ₩67,793 | ₩67,819 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,779 | ₩67,819 | ₩67,779 | ₩67,799 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,753 | ₩67,753 | ₩67,684 | ₩67,684 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,819 | ₩67,833 | ₩67,819 | ₩67,833 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,113 | ₩68,113 | ₩68,100 | ₩68,100 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,160 | ₩68,160 | ₩68,160 | ₩68,160 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,113 | ₩68,127 | ₩68,067 | ₩68,073 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,140 | ₩68,140 | ₩68,113 | ₩68,120 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,107 | ₩68,107 | ₩68,060 | ₩68,073 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,167 | ₩68,191 | ₩68,167 | ₩68,180 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,180 | ₩68,227 | ₩68,180 | ₩68,200 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩68,060 | ₩68,087 | ₩68,047 | ₩68,052 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩68,060 | ₩68,093 | ₩68,060 | ₩68,088 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩68,073 | ₩68,087 | ₩68,060 | ₩68,060 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩67,966 | ₩68,006 | ₩67,966 | ₩68,000 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,940 | ₩67,940 | ₩67,940 | ₩67,940 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,953 | ₩68,006 | ₩67,953 | ₩68,006 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩68,020 | ₩68,020 | ₩67,945 | ₩67,945 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,713 | ₩67,865 | ₩67,713 | ₩67,865 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,766 | ₩67,773 | ₩67,766 | ₩67,773 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,746 | ₩67,833 | ₩67,733 | ₩67,833 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,726 | ₩67,833 | ₩67,726 | ₩67,759 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,699 | ₩67,755 | ₩67,699 | ₩67,755 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,579 | ₩67,579 | ₩67,525 | ₩67,525 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,646 | ₩67,652 | ₩67,619 | ₩67,652 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,713 | ₩67,713 | ₩67,552 | ₩67,552 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,779 | ₩67,806 | ₩67,779 | ₩67,779 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,766 | ₩67,766 | ₩67,697 | ₩67,697 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,873 | ₩67,873 | ₩67,726 | ₩67,823 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,646 | ₩67,646 | ₩67,626 | ₩67,626 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,713 | ₩67,846 | ₩67,656 | ₩67,839 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,913 | ₩67,946 | ₩67,819 | ₩67,819 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,946 | ₩68,006 | ₩67,946 | ₩67,986 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,900 | ₩67,900 | ₩67,900 | ₩67,900 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,886 | ₩67,886 | ₩67,779 | ₩67,779 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,823 | ₩67,823 | ₩67,823 | ₩67,823 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,194 | ₩68,194 | ₩68,073 | ₩68,113 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,340 | ₩68,340 | ₩68,247 | ₩68,274 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,234 | ₩68,326 | ₩68,234 | ₩68,326 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,274 | ₩68,274 | ₩68,274 | ₩68,274 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,274 | ₩68,287 | ₩68,234 | ₩68,287 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,354 | ₩68,367 | ₩68,354 | ₩68,367 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,300 | ₩68,381 | ₩68,300 | ₩68,367 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,423 | ₩68,427 | ₩68,421 | ₩68,427 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,528 | ₩68,581 | ₩68,528 | ₩68,532 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,407 | ₩68,474 | ₩68,407 | ₩68,474 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,715 | ₩68,728 | ₩68,648 | ₩68,649 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,728 | ₩68,755 | ₩68,715 | ₩68,748 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,728 | ₩68,789 | ₩68,728 | ₩68,789 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,715 | ₩68,728 | ₩68,688 | ₩68,721 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,688 | ₩68,695 | ₩68,688 | ₩68,695 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,688 | ₩68,701 | ₩68,688 | ₩68,701 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,701 | ₩68,721 | ₩68,701 | ₩68,721 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,715 | ₩68,728 | ₩68,715 | ₩68,728 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,621 | ₩68,621 | ₩68,608 | ₩68,608 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,534 | ₩68,534 | ₩68,521 | ₩68,521 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,601 | ₩68,601 | ₩68,601 | ₩68,601 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,581 | ₩68,581 | ₩68,581 | ₩68,581 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,548 | ₩68,568 | ₩68,541 | ₩68,568 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,514 | ₩68,581 | ₩68,514 | ₩68,581 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,407 | ₩68,421 | ₩68,407 | ₩68,421 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,434 | ₩68,434 | ₩68,381 | ₩68,423 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,449 | ₩68,514 | ₩68,447 | ₩68,494 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,477 | ₩68,501 | ₩68,474 | ₩68,501 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,407 | ₩68,422 | ₩68,381 | ₩68,422 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,636 | ₩68,636 | ₩68,608 | ₩68,628 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,581 | ₩68,634 | ₩68,581 | ₩68,621 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,594 | ₩68,594 | ₩68,576 | ₩68,576 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,541 | ₩68,568 | ₩68,541 | ₩68,568 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,514 | ₩68,514 | ₩68,501 | ₩68,501 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,501 | ₩68,554 | ₩68,501 | ₩68,541 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,461 | ₩68,461 | ₩68,461 | ₩68,461 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,528 | ₩68,568 | ₩68,461 | ₩68,514 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,541 | ₩68,541 | ₩68,474 | ₩68,487 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,554 | ₩68,554 | ₩68,554 | ₩68,554 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,528 | ₩68,541 | ₩68,514 | ₩68,528 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,474 | ₩68,487 | ₩68,474 | ₩68,474 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,487 | ₩68,487 | ₩68,474 | ₩68,474 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,505 | ₩68,505 | ₩68,505 | ₩68,505 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,541 | ₩68,541 | ₩68,525 | ₩68,525 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,528 | ₩68,568 | ₩68,528 | ₩68,568 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,516 | ₩68,566 | ₩68,516 | ₩68,541 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,461 | ₩68,482 | ₩68,461 | ₩68,482 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,407 | ₩68,474 | ₩68,401 | ₩68,474 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,407 | ₩68,434 | ₩68,407 | ₩68,434 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,624 | ₩68,661 | ₩68,624 | ₩68,648 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,594 | ₩68,608 | ₩68,568 | ₩68,608 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,528 | ₩68,541 | ₩68,528 | ₩68,541 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,459 | ₩68,461 | ₩68,459 | ₩68,461 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,486 | ₩68,486 | ₩68,474 | ₩68,474 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,528 | ₩68,541 | ₩68,501 | ₩68,501 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,514 | ₩68,528 | ₩68,514 | ₩68,528 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,442 | ₩68,461 | ₩68,442 | ₩68,447 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,447 | ₩68,447 | ₩68,447 | ₩68,447 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,406 | ₩68,407 | ₩68,406 | ₩68,407 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,367 | ₩68,381 | ₩68,367 | ₩68,381 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,394 | ₩68,394 | ₩68,381 | ₩68,381 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,255 | ₩68,394 | ₩68,254 | ₩68,394 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,254 | ₩68,254 | ₩68,254 | ₩68,254 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,272 | ₩68,300 | ₩68,272 | ₩68,294 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,354 | ₩68,354 | ₩68,354 | ₩68,354 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,381 | ₩68,381 | ₩68,381 | ₩68,381 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,421 | ₩68,434 | ₩68,407 | ₩68,434 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,355 | ₩68,369 | ₩68,355 | ₩68,366 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,554 | ₩68,568 | ₩68,554 | ₩68,556 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,634 | ₩68,664 | ₩68,634 | ₩68,664 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,621 | ₩68,675 | ₩68,621 | ₩68,675 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,634 | ₩68,634 | ₩68,634 | ₩68,634 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,554 | ₩68,581 | ₩68,554 | ₩68,568 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,501 | ₩68,505 | ₩68,501 | ₩68,505 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,407 | ₩68,421 | ₩68,407 | ₩68,414 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,407 | ₩68,407 | ₩68,367 | ₩68,367 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,381 | ₩68,381 | ₩68,340 | ₩68,381 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,314 | ₩68,314 | ₩68,314 | ₩68,314 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,367 | ₩68,367 | ₩68,304 | ₩68,304 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,327 | ₩68,340 | ₩68,327 | ₩68,334 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,367 | ₩68,394 | ₩68,367 | ₩68,394 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,434 | ₩68,434 | ₩68,434 | ₩68,434 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,367 | ₩68,367 | ₩68,340 | ₩68,340 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,367 | ₩68,367 | ₩68,340 | ₩68,340 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,314 | ₩68,351 | ₩68,314 | ₩68,351 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,220 | ₩68,220 | ₩68,220 | ₩68,220 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,300 | ₩68,302 | ₩68,284 | ₩68,284 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,274 | ₩68,274 | ₩68,260 | ₩68,260 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,528 | ₩68,541 | ₩68,487 | ₩68,513 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,514 | ₩68,514 | ₩68,514 | ₩68,514 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,568 | ₩68,568 | ₩68,568 | ₩68,568 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,688 | ₩68,731 | ₩68,675 | ₩68,728 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,661 | ₩68,701 | ₩68,661 | ₩68,688 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,715 | ₩68,715 | ₩68,701 | ₩68,701 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,675 | ₩68,675 | ₩68,654 | ₩68,654 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,675 | ₩68,715 | ₩68,675 | ₩68,701 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,701 | ₩68,701 | ₩68,679 | ₩68,679 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,661 | ₩68,675 | ₩68,654 | ₩68,675 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,661 | ₩68,675 | ₩68,648 | ₩68,661 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,592 | ₩68,688 | ₩68,592 | ₩68,688 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,594 | ₩68,608 | ₩68,558 | ₩68,558 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,477 | ₩68,648 | ₩68,477 | ₩68,594 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,498 | ₩68,508 | ₩68,127 | ₩68,508 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,463 | ₩68,474 | ₩68,463 | ₩68,474 | +0.02% | 200 |
|---|