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 | ₩66,324 | ₩66,346 | ₩66,324 | ₩66,346 | +0.03% | 900 |
| 2026.10.08 | ₩66,350 | ₩66,377 | ₩66,350 | ₩66,377 | +0.04% | 600 |
| 2026.10.07 | ₩66,324 | ₩66,324 | ₩66,324 | ₩66,324 | 0.00% | 100 |
| 2026.10.06 | ₩66,284 | ₩66,284 | ₩66,284 | ₩66,284 | 0.00% | 100 |
| 2026.10.05 | ₩66,137 | ₩66,404 | ₩66,137 | ₩66,196 | +0.09% | 9천 |
| 2026.10.02 | ₩66,264 | ₩66,264 | ₩66,123 | ₩66,123 | -0.21% | 600 |
| 2026.10.01 | ₩66,070 | ₩66,218 | ₩66,043 | ₩66,218 | +0.22% | 1.8천 |
| 2026.09.30 | ₩66,164 | ₩66,164 | ₩66,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,071 |
| -0.14% |
| 1천 |
| 2026.09.29 | ₩66,043 | ₩66,070 | ₩65,990 | ₩66,070 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩66,017 | ₩66,043 | ₩66,003 | ₩66,043 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩66,404 | ₩66,470 | ₩66,364 | ₩66,457 | +0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩66,484 | ₩66,484 | ₩66,354 | ₩66,354 | -0.19% | 1천 |
|---|
| 2026.09.23 | ₩66,377 | ₩66,434 | ₩66,377 | ₩66,434 | +0.09% | 300 |
|---|
| 2026.09.22 | ₩66,683 | ₩66,724 | ₩66,683 | ₩66,724 | +0.06% | 500 |
|---|
| 2026.09.21 | ₩66,711 | ₩66,711 | ₩66,697 | ₩66,697 | -0.02% | 200 |
|---|
| 2026.09.18 | ₩66,671 | ₩66,671 | ₩66,644 | ₩66,644 | -0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩66,737 | ₩66,756 | ₩66,697 | ₩66,756 | +0.03% | 700 |
|---|
| 2026.09.16 | ₩66,751 | ₩66,791 | ₩66,604 | ₩66,604 | -0.22% | 2.8천 |
|---|
| 2026.09.15 | ₩66,684 | ₩66,691 | ₩66,671 | ₩66,677 | -0.01% | 3천 |
|---|
| 2026.09.14 | ₩66,671 | ₩66,751 | ₩66,644 | ₩66,664 | -0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩66,804 | ₩66,804 | ₩66,711 | ₩66,711 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩66,924 | ₩66,924 | ₩66,764 | ₩66,764 | -0.24% | 7.5천 |
|---|
| 2026.09.09 | ₩67,111 | ₩67,111 | ₩66,964 | ₩67,019 | -0.14% | 5.5천 |
|---|
| 2026.09.08 | ₩67,031 | ₩67,178 | ₩67,020 | ₩67,178 | +0.22% | 500 |
|---|
| 2026.09.04 | ₩67,071 | ₩67,178 | ₩67,031 | ₩67,164 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩67,158 | ₩67,171 | ₩67,124 | ₩67,158 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩67,124 | ₩67,124 | ₩67,024 | ₩67,031 | -0.14% | 3.6천 |
|---|
| 2026.09.01 | ₩67,055 | ₩67,098 | ₩67,044 | ₩67,084 | +0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩67,138 | ₩67,138 | ₩67,118 | ₩67,118 | -0.03% | 200 |
|---|
| 2026.08.28 | ₩67,378 | ₩67,378 | ₩67,164 | ₩67,170 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩67,284 | ₩67,284 | ₩67,284 | ₩67,284 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩67,471 | ₩67,535 | ₩67,471 | ₩67,535 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩67,671 | ₩67,671 | ₩67,551 | ₩67,551 | -0.18% | 2.7천 |
|---|
| 2026.08.24 | ₩67,471 | ₩67,471 | ₩67,458 | ₩67,462 | -0.01% | 600 |
|---|
| 2026.08.21 | ₩67,445 | ₩67,478 | ₩67,445 | ₩67,478 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩67,471 | ₩67,471 | ₩67,445 | ₩67,445 | -0.04% | 2.7천 |
|---|
| 2026.08.19 | ₩67,551 | ₩67,551 | ₩67,431 | ₩67,471 | -0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩67,525 | ₩67,525 | ₩67,525 | ₩67,525 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩67,511 | ₩67,511 | ₩67,458 | ₩67,458 | -0.08% | 1.1천 |
|---|
| 2026.08.14 | ₩67,551 | ₩67,558 | ₩67,471 | ₩67,558 | +0.01% | 1천 |
|---|
| 2026.08.13 | ₩67,565 | ₩67,565 | ₩67,511 | ₩67,511 | -0.08% | 700 |
|---|
| 2026.08.12 | ₩67,495 | ₩67,495 | ₩67,405 | ₩67,405 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩67,445 | ₩67,445 | ₩67,338 | ₩67,365 | -0.12% | 3.6천 |
|---|
| 2026.08.10 | ₩67,311 | ₩67,405 | ₩67,311 | ₩67,405 | +0.14% | 600 |
|---|
| 2026.08.07 | ₩67,485 | ₩67,485 | ₩67,338 | ₩67,358 | -0.19% | 4.1천 |
|---|
| 2026.08.06 | ₩67,431 | ₩67,431 | ₩67,291 | ₩67,325 | -0.16% | 2.3천 |
|---|
| 2026.08.05 | ₩67,478 | ₩67,498 | ₩67,478 | ₩67,485 | +0.01% | 1.3천 |
|---|
| 2026.08.04 | ₩67,485 | ₩67,498 | ₩67,485 | ₩67,491 | +0.01% | 1.7천 |
|---|
| 2026.08.03 | ₩67,284 | ₩67,321 | ₩67,284 | ₩67,321 | +0.05% | 1.7천 |
|---|
| 2026.07.31 | ₩67,204 | ₩67,271 | ₩67,204 | ₩67,271 | +0.10% | 800 |
|---|
| 2026.07.30 | ₩67,231 | ₩67,298 | ₩67,231 | ₩67,298 | +0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩67,111 | ₩67,164 | ₩67,031 | ₩67,144 | +0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩67,098 | ₩67,151 | ₩67,098 | ₩67,124 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩67,258 | ₩67,271 | ₩67,258 | ₩67,271 | +0.02% | 600 |
|---|
| 2026.07.24 | ₩67,258 | ₩67,258 | ₩67,244 | ₩67,258 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩67,224 | ₩67,256 | ₩67,191 | ₩67,256 | +0.05% | 4.3만 |
|---|
| 2026.07.22 | ₩67,378 | ₩67,378 | ₩67,365 | ₩67,365 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩67,351 | ₩67,351 | ₩67,351 | ₩67,351 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,405 | ₩67,431 | ₩67,405 | ₩67,431 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩67,525 | ₩67,525 | ₩67,485 | ₩67,485 | -0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩67,471 | ₩67,471 | ₩67,471 | ₩67,471 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,491 | ₩67,525 | ₩67,485 | ₩67,509 | +0.03% | 2.9천 |
|---|
| 2026.07.14 | ₩67,365 | ₩67,365 | ₩67,365 | ₩67,365 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩67,338 | ₩67,338 | ₩67,244 | ₩67,258 | -0.12% | 4천 |
|---|
| 2026.07.10 | ₩67,431 | ₩67,431 | ₩67,431 | ₩67,431 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,418 | ₩67,445 | ₩67,418 | ₩67,445 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,391 | ₩67,391 | ₩67,391 | ₩67,391 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,445 | ₩67,458 | ₩67,378 | ₩67,378 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩67,565 | ₩67,578 | ₩67,538 | ₩67,578 | +0.02% | 400 |
|---|
| 2026.07.02 | ₩67,550 | ₩67,551 | ₩67,550 | ₩67,551 | +0.00% | 400 |
|---|
| 2026.07.01 | ₩67,458 | ₩67,458 | ₩67,418 | ₩67,418 | -0.06% | 1.3천 |
|---|
| 2026.06.30 | ₩67,431 | ₩67,438 | ₩67,431 | ₩67,438 | +0.01% | 700 |
|---|
| 2026.06.29 | ₩67,471 | ₩67,471 | ₩67,465 | ₩67,471 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩67,738 | ₩67,792 | ₩67,738 | ₩67,753 | +0.02% | 3.9천 |
|---|
| 2026.06.25 | ₩67,705 | ₩67,705 | ₩67,698 | ₩67,705 | 0.00% | 7.7천 |
|---|
| 2026.06.24 | ₩67,631 | ₩67,631 | ₩67,631 | ₩67,631 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,605 | ₩67,605 | ₩67,565 | ₩67,565 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩67,525 | ₩67,525 | ₩67,525 | ₩67,525 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩67,591 | ₩67,605 | ₩67,538 | ₩67,550 | -0.06% | 9.5천 |
|---|
| 2026.06.17 | ₩67,671 | ₩67,725 | ₩67,471 | ₩67,478 | -0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩67,712 | ₩67,712 | ₩67,710 | ₩67,710 | -0.00% | 300 |
|---|
| 2026.06.15 | ₩67,725 | ₩67,725 | ₩67,691 | ₩67,691 | -0.05% | 800 |
|---|
| 2026.06.12 | ₩67,645 | ₩67,685 | ₩67,634 | ₩67,651 | +0.01% | 3.6천 |
|---|
| 2026.06.11 | ₩67,511 | ₩67,665 | ₩67,485 | ₩67,665 | +0.23% | 1.4천 |
|---|
| 2026.06.10 | ₩67,485 | ₩67,485 | ₩67,485 | ₩67,485 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩67,465 | ₩67,485 | ₩67,465 | ₩67,471 | +0.01% | 600 |
|---|
| 2026.06.08 | ₩67,378 | ₩67,378 | ₩67,378 | ₩67,378 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,458 | ₩67,458 | ₩67,338 | ₩67,391 | -0.10% | 2천 |
|---|
| 2026.06.04 | ₩67,538 | ₩67,551 | ₩67,518 | ₩67,518 | -0.03% | 1.3천 |
|---|
| 2026.06.03 | ₩67,498 | ₩67,525 | ₩67,485 | ₩67,525 | +0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩67,591 | ₩67,591 | ₩67,591 | ₩67,591 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩67,513 | ₩67,591 | ₩67,513 | ₩67,591 | +0.12% | 3.4천 |
|---|
| 2026.05.29 | ₩67,658 | ₩67,658 | ₩67,618 | ₩67,634 | -0.04% | 2.1천 |
|---|
| 2026.05.28 | ₩67,562 | ₩67,578 | ₩67,558 | ₩67,558 | -0.01% | 1.8천 |
|---|
| 2026.05.27 | ₩67,745 | ₩67,758 | ₩67,745 | ₩67,758 | +0.02% | 800 |
|---|
| 2026.05.26 | ₩67,645 | ₩67,698 | ₩67,645 | ₩67,645 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩67,685 | ₩67,685 | ₩67,578 | ₩67,599 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩67,511 | ₩67,638 | ₩67,511 | ₩67,638 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩67,431 | ₩67,591 | ₩67,431 | ₩67,565 | +0.20% | 500 |
|---|
| 2026.05.19 | ₩67,338 | ₩67,371 | ₩67,338 | ₩67,371 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩67,549 | ₩67,549 | ₩67,478 | ₩67,478 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩67,498 | ₩67,538 | ₩67,498 | ₩67,511 | +0.02% | 5.9천 |
|---|
| 2026.05.14 | ₩67,685 | ₩67,685 | ₩67,605 | ₩67,659 | -0.04% | 4.1만 |
|---|
| 2026.05.13 | ₩67,618 | ₩67,671 | ₩67,618 | ₩67,671 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩67,631 | ₩67,671 | ₩67,631 | ₩67,671 | +0.06% | 500 |
|---|
| 2026.05.11 | ₩67,785 | ₩67,785 | ₩67,752 | ₩67,752 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩67,858 | ₩67,858 | ₩67,825 | ₩67,825 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩67,712 | ₩67,712 | ₩67,712 | ₩67,712 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩67,818 | ₩67,838 | ₩67,805 | ₩67,817 | -0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩67,658 | ₩67,698 | ₩67,658 | ₩67,671 | +0.02% | 1.5천 |
|---|
| 2026.05.04 | ₩67,658 | ₩67,658 | ₩67,591 | ₩67,618 | -0.06% | 1.8천 |
|---|
| 2026.05.01 | ₩67,818 | ₩67,818 | ₩67,712 | ₩67,738 | -0.12% | 900 |
|---|
| 2026.04.30 | ₩67,698 | ₩67,738 | ₩67,698 | ₩67,718 | +0.03% | 1천 |
|---|
| 2026.04.29 | ₩67,671 | ₩67,671 | ₩67,603 | ₩67,603 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩67,738 | ₩67,752 | ₩67,738 | ₩67,752 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩68,032 | ₩68,032 | ₩68,018 | ₩68,018 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩68,078 | ₩68,078 | ₩68,078 | ₩68,078 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,032 | ₩68,045 | ₩67,985 | ₩67,992 | -0.06% | 1.7만 |
|---|
| 2026.04.22 | ₩68,058 | ₩68,058 | ₩68,032 | ₩68,038 | -0.03% | 500 |
|---|
| 2026.04.21 | ₩68,025 | ₩68,025 | ₩67,978 | ₩67,992 | -0.05% | 1.9천 |
|---|
| 2026.04.20 | ₩68,085 | ₩68,109 | ₩68,085 | ₩68,099 | +0.02% | 1천 |
|---|
| 2026.04.17 | ₩68,099 | ₩68,145 | ₩68,099 | ₩68,119 | +0.03% | 1.1천 |
|---|
| 2026.04.16 | ₩67,978 | ₩68,005 | ₩67,965 | ₩67,970 | -0.01% | 2.3천 |
|---|
| 2026.04.15 | ₩67,978 | ₩68,012 | ₩67,978 | ₩68,006 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩67,992 | ₩68,005 | ₩67,978 | ₩67,978 | -0.02% | 4.3천 |
|---|
| 2026.04.13 | ₩67,885 | ₩67,925 | ₩67,885 | ₩67,918 | +0.05% | 1.6천 |
|---|
| 2026.04.10 | ₩67,858 | ₩67,858 | ₩67,858 | ₩67,858 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,872 | ₩67,925 | ₩67,872 | ₩67,925 | +0.08% | 3천 |
|---|
| 2026.04.08 | ₩67,938 | ₩67,938 | ₩67,864 | ₩67,864 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩67,631 | ₩67,784 | ₩67,631 | ₩67,784 | +0.22% | 2.4천 |
|---|
| 2026.04.06 | ₩67,685 | ₩67,691 | ₩67,685 | ₩67,691 | +0.01% | 400 |
|---|
| 2026.04.02 | ₩67,665 | ₩67,752 | ₩67,651 | ₩67,752 | +0.13% | 3천 |
|---|
| 2026.04.01 | ₩67,645 | ₩67,752 | ₩67,645 | ₩67,678 | +0.05% | 8.2천 |
|---|
| 2026.03.31 | ₩67,618 | ₩67,674 | ₩67,618 | ₩67,674 | +0.08% | 2.1천 |
|---|
| 2026.03.30 | ₩67,498 | ₩67,498 | ₩67,445 | ₩67,445 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩67,565 | ₩67,571 | ₩67,538 | ₩67,571 | +0.01% | 1.3만 |
|---|
| 2026.03.26 | ₩67,631 | ₩67,631 | ₩67,471 | ₩67,471 | -0.24% | 200 |
|---|
| 2026.03.25 | ₩67,698 | ₩67,725 | ₩67,698 | ₩67,698 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩67,685 | ₩67,685 | ₩67,615 | ₩67,615 | -0.10% | 600 |
|---|
| 2026.03.23 | ₩67,792 | ₩67,792 | ₩67,645 | ₩67,742 | -0.07% | 600 |
|---|
| 2026.03.20 | ₩67,565 | ₩67,565 | ₩67,545 | ₩67,545 | -0.03% | 700 |
|---|
| 2026.03.19 | ₩67,631 | ₩67,765 | ₩67,575 | ₩67,758 | +0.19% | 1.3천 |
|---|
| 2026.03.18 | ₩67,832 | ₩67,865 | ₩67,738 | ₩67,738 | -0.14% | 600 |
|---|
| 2026.03.17 | ₩67,865 | ₩67,925 | ₩67,865 | ₩67,905 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,805 | ₩67,805 | ₩67,698 | ₩67,698 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩67,742 | ₩67,742 | ₩67,742 | ₩67,742 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,112 | ₩68,112 | ₩67,992 | ₩68,032 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩68,259 | ₩68,259 | ₩68,165 | ₩68,192 | -0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩68,152 | ₩68,244 | ₩68,152 | ₩68,244 | +0.14% | 600 |
|---|
| 2026.03.06 | ₩68,192 | ₩68,192 | ₩68,192 | ₩68,192 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,192 | ₩68,205 | ₩68,152 | ₩68,205 | +0.02% | 3천 |
|---|
| 2026.03.04 | ₩68,272 | ₩68,285 | ₩68,272 | ₩68,285 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩68,219 | ₩68,299 | ₩68,219 | ₩68,285 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩68,341 | ₩68,345 | ₩68,339 | ₩68,345 | +0.01% | 600 |
|---|
| 2026.02.27 | ₩68,445 | ₩68,499 | ₩68,445 | ₩68,449 | +0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩68,325 | ₩68,392 | ₩68,325 | ₩68,392 | +0.10% | 800 |
|---|
| 2026.02.25 | ₩68,632 | ₩68,646 | ₩68,566 | ₩68,567 | -0.10% | 900 |
|---|
| 2026.02.24 | ₩68,646 | ₩68,672 | ₩68,632 | ₩68,666 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩68,646 | ₩68,707 | ₩68,646 | ₩68,707 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩68,632 | ₩68,646 | ₩68,606 | ₩68,639 | +0.01% | 3.1만 |
|---|
| 2026.02.19 | ₩68,606 | ₩68,612 | ₩68,606 | ₩68,612 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩68,606 | ₩68,619 | ₩68,606 | ₩68,619 | +0.02% | 500 |
|---|
| 2026.02.17 | ₩68,619 | ₩68,639 | ₩68,619 | ₩68,639 | +0.03% | 2.2천 |
|---|
| 2026.02.13 | ₩68,632 | ₩68,646 | ₩68,632 | ₩68,646 | +0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩68,539 | ₩68,539 | ₩68,526 | ₩68,526 | -0.02% | 700 |
|---|
| 2026.02.11 | ₩68,452 | ₩68,452 | ₩68,439 | ₩68,439 | -0.02% | 800 |
|---|
| 2026.02.10 | ₩68,519 | ₩68,519 | ₩68,519 | ₩68,519 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,499 | ₩68,499 | ₩68,499 | ₩68,499 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩68,465 | ₩68,486 | ₩68,459 | ₩68,486 | +0.03% | 500 |
|---|
| 2026.02.05 | ₩68,432 | ₩68,499 | ₩68,432 | ₩68,499 | +0.10% | 400 |
|---|
| 2026.02.04 | ₩68,325 | ₩68,339 | ₩68,325 | ₩68,339 | +0.02% | 7.1천 |
|---|
| 2026.02.03 | ₩68,352 | ₩68,352 | ₩68,299 | ₩68,341 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩68,367 | ₩68,432 | ₩68,365 | ₩68,412 | +0.07% | 8.4천 |
|---|
| 2026.01.30 | ₩68,395 | ₩68,419 | ₩68,392 | ₩68,419 | +0.04% | 6.2천 |
|---|
| 2026.01.29 | ₩68,325 | ₩68,340 | ₩68,299 | ₩68,340 | +0.02% | 700 |
|---|
| 2026.01.28 | ₩68,554 | ₩68,554 | ₩68,526 | ₩68,546 | -0.01% | 1.9만 |
|---|
| 2026.01.27 | ₩68,499 | ₩68,552 | ₩68,499 | ₩68,539 | +0.06% | 1.3천 |
|---|
| 2026.01.26 | ₩68,512 | ₩68,512 | ₩68,494 | ₩68,494 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩68,459 | ₩68,486 | ₩68,459 | ₩68,486 | +0.04% | 500 |
|---|
| 2026.01.22 | ₩68,432 | ₩68,432 | ₩68,419 | ₩68,419 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩68,419 | ₩68,472 | ₩68,419 | ₩68,459 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩68,379 | ₩68,379 | ₩68,379 | ₩68,379 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩68,445 | ₩68,486 | ₩68,379 | ₩68,432 | -0.02% | 7.3천 |
|---|
| 2026.01.15 | ₩68,459 | ₩68,459 | ₩68,392 | ₩68,405 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩68,472 | ₩68,472 | ₩68,472 | ₩68,472 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,445 | ₩68,459 | ₩68,432 | ₩68,445 | 0.00% | 6.1천 |
|---|
| 2026.01.12 | ₩68,392 | ₩68,405 | ₩68,392 | ₩68,392 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩68,405 | ₩68,405 | ₩68,392 | ₩68,392 | -0.02% | 200 |
|---|
| 2026.01.08 | ₩68,423 | ₩68,423 | ₩68,423 | ₩68,423 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,459 | ₩68,459 | ₩68,443 | ₩68,443 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩68,445 | ₩68,486 | ₩68,445 | ₩68,486 | +0.06% | 400 |
|---|
| 2026.01.05 | ₩68,433 | ₩68,484 | ₩68,433 | ₩68,459 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩68,379 | ₩68,400 | ₩68,379 | ₩68,400 | +0.03% | 500 |
|---|
| 2025.12.31 | ₩68,325 | ₩68,392 | ₩68,319 | ₩68,392 | +0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩68,325 | ₩68,352 | ₩68,325 | ₩68,352 | +0.04% | 900 |
|---|
| 2025.12.29 | ₩68,542 | ₩68,579 | ₩68,542 | ₩68,566 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩68,512 | ₩68,526 | ₩68,486 | ₩68,526 | +0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩68,445 | ₩68,459 | ₩68,445 | ₩68,459 | +0.02% | 300 |
|---|
| 2025.12.23 | ₩68,377 | ₩68,379 | ₩68,377 | ₩68,379 | +0.00% | 700 |
|---|
| 2025.12.22 | ₩68,404 | ₩68,404 | ₩68,392 | ₩68,392 | -0.02% | 1.9천 |
|---|
| 2025.12.19 | ₩68,445 | ₩68,459 | ₩68,419 | ₩68,419 | -0.04% | 1.1천 |
|---|
| 2025.12.18 | ₩68,432 | ₩68,445 | ₩68,432 | ₩68,445 | +0.02% | 900 |
|---|
| 2025.12.17 | ₩68,360 | ₩68,379 | ₩68,360 | ₩68,365 | +0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩68,365 | ₩68,365 | ₩68,365 | ₩68,365 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,324 | ₩68,325 | ₩68,324 | ₩68,325 | +0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩68,285 | ₩68,299 | ₩68,285 | ₩68,299 | +0.02% | 300 |
|---|
| 2025.12.11 | ₩68,312 | ₩68,312 | ₩68,299 | ₩68,299 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩68,173 | ₩68,312 | ₩68,172 | ₩68,312 | +0.20% | 3.6천 |
|---|
| 2025.12.09 | ₩68,172 | ₩68,172 | ₩68,172 | ₩68,172 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,191 | ₩68,219 | ₩68,191 | ₩68,212 | +0.03% | 1.9천 |
|---|
| 2025.12.05 | ₩68,272 | ₩68,272 | ₩68,272 | ₩68,272 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,299 | ₩68,299 | ₩68,299 | ₩68,299 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,339 | ₩68,352 | ₩68,325 | ₩68,352 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩68,273 | ₩68,287 | ₩68,273 | ₩68,284 | +0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩68,472 | ₩68,486 | ₩68,472 | ₩68,474 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩68,552 | ₩68,582 | ₩68,552 | ₩68,582 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩68,539 | ₩68,592 | ₩68,539 | ₩68,592 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,552 | ₩68,552 | ₩68,552 | ₩68,552 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,472 | ₩68,499 | ₩68,472 | ₩68,486 | +0.02% | 700 |
|---|
| 2025.11.21 | ₩68,419 | ₩68,423 | ₩68,419 | ₩68,423 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩68,325 | ₩68,339 | ₩68,325 | ₩68,332 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩68,325 | ₩68,325 | ₩68,285 | ₩68,285 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩68,299 | ₩68,299 | ₩68,259 | ₩68,299 | 0.00% | 1.6천 |
|---|
| 2025.11.17 | ₩68,232 | ₩68,232 | ₩68,232 | ₩68,232 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,285 | ₩68,285 | ₩68,223 | ₩68,223 | -0.09% | 100 |
|---|
| 2025.11.13 | ₩68,245 | ₩68,259 | ₩68,245 | ₩68,252 | +0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩68,285 | ₩68,312 | ₩68,285 | ₩68,312 | +0.04% | 1.1천 |
|---|
| 2025.11.11 | ₩68,352 | ₩68,352 | ₩68,352 | ₩68,352 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,285 | ₩68,285 | ₩68,259 | ₩68,259 | -0.04% | 400 |
|---|
| 2025.11.07 | ₩68,285 | ₩68,285 | ₩68,259 | ₩68,259 | -0.04% | 200 |
|---|
| 2025.11.06 | ₩68,232 | ₩68,269 | ₩68,232 | ₩68,269 | +0.05% | 800 |
|---|
| 2025.11.05 | ₩68,139 | ₩68,139 | ₩68,139 | ₩68,139 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩68,219 | ₩68,220 | ₩68,203 | ₩68,203 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩68,192 | ₩68,192 | ₩68,179 | ₩68,179 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩68,445 | ₩68,459 | ₩68,405 | ₩68,431 | -0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩68,432 | ₩68,432 | ₩68,432 | ₩68,432 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,606 | ₩68,648 | ₩68,592 | ₩68,646 | +0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩68,579 | ₩68,619 | ₩68,579 | ₩68,606 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩68,632 | ₩68,632 | ₩68,619 | ₩68,619 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩68,592 | ₩68,592 | ₩68,572 | ₩68,572 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,592 | ₩68,632 | ₩68,592 | ₩68,619 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩68,619 | ₩68,619 | ₩68,596 | ₩68,596 | -0.03% | 600 |
|---|
| 2025.10.20 | ₩68,579 | ₩68,592 | ₩68,572 | ₩68,592 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩68,579 | ₩68,592 | ₩68,566 | ₩68,579 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩68,510 | ₩68,606 | ₩68,510 | ₩68,606 | +0.14% | 800 |
|---|
| 2025.10.15 | ₩68,512 | ₩68,526 | ₩68,476 | ₩68,476 | -0.05% | 500 |
|---|
| 2025.10.14 | ₩68,395 | ₩68,566 | ₩68,395 | ₩68,512 | +0.17% | 2.5천 |
|---|
| 2025.10.13 | ₩68,416 | ₩68,425 | ₩68,045 | ₩68,425 | +0.01% | 9.1천 |
|---|
| 2025.10.10 | ₩68,381 | ₩68,392 | ₩68,381 | ₩68,392 | +0.02% | 200 |
|---|