시장 데이터를 불러오는 중
전체 종목
F/m 2-Year Investment Grade Corporate Bond ETF 과거 주가
F/m 2-Year Investment Grade Corporate Bond ETF · ZTWO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m 2-Year Investment Grade Corporate Bond ETF · ZTWO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,785 | ₩66,799 | ₩66,785 | ₩66,799 | +0.02% | 300 |
| 2026.10.08 | ₩66,705 | ₩66,893 | ₩66,705 | ₩66,859 | +0.23% | 1.3천 |
| 2026.10.07 | ₩66,738 | ₩66,738 | ₩66,738 | ₩66,738 | 0.00% | 100 |
| 2026.10.06 | ₩66,718 | ₩66,791 | ₩66,712 | ₩66,712 | -0.01% | 500 |
| 2026.10.05 | ₩66,665 | ₩66,665 | ₩66,665 | ₩66,665 | 0.00% | 200 |
| 2026.10.02 | ₩66,644 | ₩66,644 | ₩66,644 | ₩66,644 | 0.00% | 200 |
| 2026.10.01 | ₩66,571 | ₩66,772 | ₩66,571 | ₩66,752 | +0.27% | 3.5천 |
| 2026.09.30 | ₩66,691 | ₩66,772 | ₩66,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,679 |
| -0.02% |
| 500 |
| 2026.09.29 | ₩66,584 | ₩66,705 | ₩66,557 | ₩66,705 | +0.18% | 1.9천 |
|---|
| 2026.09.28 | ₩66,678 | ₩66,678 | ₩66,490 | ₩66,658 | -0.03% | 2.2천 |
|---|
| 2026.09.25 | ₩67,013 | ₩67,054 | ₩66,919 | ₩66,982 | -0.05% | 3.2천 |
|---|
| 2026.09.24 | ₩66,946 | ₩66,946 | ₩66,946 | ₩66,946 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,960 | ₩67,013 | ₩66,906 | ₩67,013 | +0.08% | 500 |
|---|
| 2026.09.22 | ₩67,013 | ₩67,174 | ₩67,013 | ₩67,174 | +0.24% | 700 |
|---|
| 2026.09.21 | ₩67,070 | ₩67,201 | ₩67,054 | ₩67,130 | +0.09% | 4.3천 |
|---|
| 2026.09.18 | ₩67,040 | ₩67,040 | ₩67,040 | ₩67,040 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,174 | ₩67,174 | ₩67,174 | ₩67,174 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,228 | ₩67,228 | ₩66,993 | ₩66,993 | -0.35% | 900 |
|---|
| 2026.09.15 | ₩67,134 | ₩67,181 | ₩67,134 | ₩67,181 | +0.07% | 1.3천 |
|---|
| 2026.09.14 | ₩67,161 | ₩67,161 | ₩67,088 | ₩67,088 | -0.11% | 300 |
|---|
| 2026.09.11 | ₩67,107 | ₩67,107 | ₩67,107 | ₩67,107 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,161 | ₩67,161 | ₩67,161 | ₩67,161 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,315 | ₩67,315 | ₩67,315 | ₩67,315 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,322 | ₩67,322 | ₩67,322 | ₩67,322 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩67,375 | ₩67,375 | ₩67,375 | ₩67,375 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,395 | ₩67,395 | ₩67,362 | ₩67,362 | -0.05% | 1.7천 |
|---|
| 2026.09.02 | ₩67,402 | ₩67,402 | ₩67,378 | ₩67,378 | -0.04% | 2.1천 |
|---|
| 2026.09.01 | ₩67,349 | ₩67,416 | ₩67,281 | ₩67,395 | +0.07% | 8.5천 |
|---|
| 2026.08.31 | ₩67,389 | ₩67,389 | ₩67,389 | ₩67,389 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩67,335 | ₩67,335 | ₩67,335 | ₩67,335 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩67,442 | ₩67,442 | ₩67,442 | ₩67,442 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩67,657 | ₩67,657 | ₩67,657 | ₩67,657 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩67,684 | ₩67,697 | ₩67,684 | ₩67,697 | +0.02% | 400 |
|---|
| 2026.08.24 | ₩67,610 | ₩67,610 | ₩67,610 | ₩67,610 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩67,583 | ₩67,583 | ₩67,583 | ₩67,583 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩67,603 | ₩67,650 | ₩67,597 | ₩67,597 | -0.01% | 2.8천 |
|---|
| 2026.08.19 | ₩67,593 | ₩67,644 | ₩67,577 | ₩67,644 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩67,590 | ₩67,590 | ₩67,590 | ₩67,590 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩67,577 | ₩67,583 | ₩67,577 | ₩67,583 | +0.01% | 600 |
|---|
| 2026.08.14 | ₩67,617 | ₩67,617 | ₩67,590 | ₩67,590 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩67,617 | ₩67,630 | ₩67,617 | ₩67,617 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩67,590 | ₩67,590 | ₩67,523 | ₩67,536 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩67,536 | ₩67,536 | ₩67,509 | ₩67,509 | -0.04% | 500 |
|---|
| 2026.08.10 | ₩67,509 | ₩67,509 | ₩67,483 | ₩67,483 | -0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩67,523 | ₩67,523 | ₩67,509 | ₩67,523 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩67,536 | ₩67,550 | ₩67,483 | ₩67,550 | +0.02% | 3.4천 |
|---|
| 2026.08.05 | ₩67,577 | ₩67,577 | ₩67,509 | ₩67,526 | -0.08% | 2.1천 |
|---|
| 2026.08.04 | ₩67,496 | ₩67,617 | ₩67,491 | ₩67,491 | -0.01% | 7.1천 |
|---|
| 2026.08.03 | ₩67,442 | ₩67,442 | ₩67,429 | ₩67,429 | -0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩67,395 | ₩67,395 | ₩67,375 | ₩67,382 | -0.02% | 1.2천 |
|---|
| 2026.07.30 | ₩67,456 | ₩67,467 | ₩67,456 | ₩67,467 | +0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩67,395 | ₩67,395 | ₩67,395 | ₩67,395 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,389 | ₩67,389 | ₩67,375 | ₩67,375 | -0.02% | 1.4천 |
|---|
| 2026.07.27 | ₩67,563 | ₩67,577 | ₩67,563 | ₩67,577 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,456 | ₩67,509 | ₩67,456 | ₩67,509 | +0.08% | 1.7천 |
|---|
| 2026.07.22 | ₩67,563 | ₩67,563 | ₩67,550 | ₩67,550 | -0.02% | 900 |
|---|
| 2026.07.21 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,630 | ₩67,644 | ₩67,630 | ₩67,644 | +0.02% | 500 |
|---|
| 2026.07.17 | ₩67,670 | ₩67,670 | ₩67,670 | ₩67,670 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,670 | ₩67,670 | ₩67,670 | ₩67,670 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,711 | ₩67,711 | ₩67,688 | ₩67,688 | -0.03% | 200 |
|---|
| 2026.07.14 | ₩67,550 | ₩67,577 | ₩67,550 | ₩67,577 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩67,550 | ₩67,550 | ₩67,496 | ₩67,496 | -0.08% | 1.8천 |
|---|
| 2026.07.10 | ₩67,570 | ₩67,570 | ₩67,570 | ₩67,570 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,577 | ₩67,617 | ₩67,577 | ₩67,617 | +0.06% | 1.2천 |
|---|
| 2026.07.08 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,657 | ₩67,657 | ₩67,603 | ₩67,603 | -0.08% | 3.3천 |
|---|
| 2026.07.06 | ₩67,657 | ₩67,657 | ₩67,623 | ₩67,623 | -0.05% | 300 |
|---|
| 2026.07.02 | ₩67,657 | ₩67,657 | ₩67,657 | ₩67,657 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩67,563 | ₩67,563 | ₩67,536 | ₩67,536 | -0.04% | 800 |
|---|
| 2026.06.30 | ₩67,548 | ₩67,548 | ₩67,548 | ₩67,548 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,590 | ₩67,590 | ₩67,590 | ₩67,590 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,784 | ₩67,831 | ₩67,784 | ₩67,818 | +0.05% | 4천 |
|---|
| 2026.06.25 | ₩67,723 | ₩67,723 | ₩67,684 | ₩67,684 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩67,644 | ₩67,670 | ₩67,644 | ₩67,657 | +0.02% | 600 |
|---|
| 2026.06.23 | ₩67,603 | ₩67,630 | ₩67,603 | ₩67,603 | 0.00% | 1.2천 |
|---|
| 2026.06.22 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 5.3천 |
|---|
| 2026.06.18 | ₩67,644 | ₩67,657 | ₩67,630 | ₩67,630 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩67,603 | ₩67,603 | ₩67,590 | ₩67,597 | -0.01% | 500 |
|---|
| 2026.06.16 | ₩67,751 | ₩67,751 | ₩67,737 | ₩67,751 | 0.00% | 900 |
|---|
| 2026.06.15 | ₩67,711 | ₩67,771 | ₩67,684 | ₩67,684 | -0.04% | 8천 |
|---|
| 2026.06.12 | ₩67,644 | ₩67,644 | ₩67,644 | ₩67,644 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,697 | ₩67,697 | ₩67,697 | ₩67,697 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,603 | ₩67,603 | ₩67,603 | ₩67,603 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩67,530 | ₩67,530 | ₩67,496 | ₩67,496 | -0.05% | 1.2천 |
|---|
| 2026.06.05 | ₩67,509 | ₩67,536 | ₩67,469 | ₩67,536 | +0.04% | 1.1천 |
|---|
| 2026.06.04 | ₩67,603 | ₩67,603 | ₩67,603 | ₩67,603 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,603 | ₩67,603 | ₩67,577 | ₩67,577 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩67,536 | ₩67,577 | ₩67,523 | ₩67,577 | +0.06% | 4.1천 |
|---|
| 2026.05.29 | ₩67,630 | ₩67,684 | ₩67,577 | ₩67,650 | +0.03% | 3천 |
|---|
| 2026.05.28 | ₩67,577 | ₩67,617 | ₩67,563 | ₩67,563 | -0.02% | 1.6천 |
|---|
| 2026.05.27 | ₩67,764 | ₩67,764 | ₩67,764 | ₩67,764 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩67,724 | ₩67,737 | ₩67,697 | ₩67,737 | +0.02% | 2.2천 |
|---|
| 2026.05.22 | ₩67,691 | ₩67,691 | ₩67,657 | ₩67,657 | -0.05% | 100 |
|---|
| 2026.05.21 | ₩67,630 | ₩67,670 | ₩67,630 | ₩67,670 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩67,670 | ₩67,670 | ₩67,670 | ₩67,670 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩67,670 | ₩67,684 | ₩67,670 | ₩67,684 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩67,657 | ₩67,660 | ₩67,657 | ₩67,657 | 0.00% | 800 |
|---|
| 2026.05.14 | ₩67,697 | ₩67,697 | ₩67,646 | ₩67,646 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩67,630 | ₩67,677 | ₩67,630 | ₩67,677 | +0.07% | 1천 |
|---|
| 2026.05.12 | ₩67,644 | ₩67,644 | ₩67,644 | ₩67,644 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩67,697 | ₩67,711 | ₩67,684 | ₩67,684 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩67,737 | ₩67,737 | ₩67,737 | ₩67,737 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,751 | ₩67,764 | ₩67,657 | ₩67,657 | -0.14% | 1천 |
|---|
| 2026.05.06 | ₩67,744 | ₩67,744 | ₩67,737 | ₩67,737 | -0.01% | 200 |
|---|
| 2026.05.05 | ₩67,644 | ₩67,697 | ₩67,644 | ₩67,644 | 0.00% | 1.4천 |
|---|
| 2026.05.04 | ₩67,536 | ₩67,603 | ₩67,536 | ₩67,603 | +0.10% | 1천 |
|---|
| 2026.05.01 | ₩67,630 | ₩67,669 | ₩67,630 | ₩67,669 | +0.06% | 200 |
|---|
| 2026.04.30 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩67,590 | ₩67,590 | ₩67,550 | ₩67,550 | -0.06% | 1.4만 |
|---|
| 2026.04.28 | ₩67,657 | ₩67,657 | ₩67,657 | ₩67,657 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩67,925 | ₩67,925 | ₩67,898 | ₩67,925 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩67,959 | ₩67,959 | ₩67,959 | ₩67,959 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,900 | ₩67,900 | ₩67,872 | ₩67,872 | -0.04% | 200 |
|---|
| 2026.04.22 | ₩67,912 | ₩67,912 | ₩67,912 | ₩67,912 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩67,925 | ₩67,925 | ₩67,872 | ₩67,872 | -0.08% | 500 |
|---|
| 2026.04.20 | ₩67,965 | ₩67,965 | ₩67,965 | ₩67,965 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩67,965 | ₩67,965 | ₩67,965 | ₩67,965 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,845 | ₩67,845 | ₩67,845 | ₩67,845 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩67,865 | ₩67,898 | ₩67,865 | ₩67,892 | +0.04% | 2.4천 |
|---|
| 2026.04.14 | ₩67,778 | ₩67,858 | ₩67,778 | ₩67,845 | +0.10% | 4.2천 |
|---|
| 2026.04.13 | ₩67,803 | ₩67,831 | ₩67,803 | ₩67,831 | +0.04% | 100 |
|---|
| 2026.04.10 | ₩67,751 | ₩67,751 | ₩67,751 | ₩67,751 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩67,764 | ₩67,791 | ₩67,737 | ₩67,778 | +0.02% | 900 |
|---|
| 2026.04.08 | ₩67,805 | ₩67,805 | ₩67,737 | ₩67,751 | -0.08% | 500 |
|---|
| 2026.04.07 | ₩67,700 | ₩67,700 | ₩67,700 | ₩67,700 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩67,642 | ₩67,642 | ₩67,642 | ₩67,642 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩67,657 | ₩67,697 | ₩67,657 | ₩67,697 | +0.06% | 500 |
|---|
| 2026.04.01 | ₩67,630 | ₩67,684 | ₩67,630 | ₩67,644 | +0.02% | 4.5천 |
|---|
| 2026.03.31 | ₩67,591 | ₩67,625 | ₩67,550 | ₩67,625 | +0.05% | 900 |
|---|
| 2026.03.30 | ₩67,509 | ₩67,523 | ₩67,509 | ₩67,523 | +0.02% | 300 |
|---|
| 2026.03.27 | ₩67,603 | ₩67,664 | ₩67,603 | ₩67,664 | +0.09% | 700 |
|---|
| 2026.03.26 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩67,737 | ₩67,737 | ₩67,717 | ₩67,717 | -0.03% | 600 |
|---|
| 2026.03.24 | ₩67,670 | ₩67,670 | ₩67,670 | ₩67,670 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩67,791 | ₩67,791 | ₩67,751 | ₩67,766 | -0.04% | 1.4천 |
|---|
| 2026.03.20 | ₩67,657 | ₩67,657 | ₩67,657 | ₩67,657 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩67,644 | ₩67,784 | ₩67,644 | ₩67,784 | +0.21% | 200 |
|---|
| 2026.03.18 | ₩67,771 | ₩67,771 | ₩67,771 | ₩67,771 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,872 | ₩67,872 | ₩67,872 | ₩67,872 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,805 | ₩67,826 | ₩67,805 | ₩67,826 | +0.03% | 2.1천 |
|---|
| 2026.03.13 | ₩67,737 | ₩67,737 | ₩67,737 | ₩67,737 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩67,759 | ₩67,759 | ₩67,759 | ₩67,759 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩67,965 | ₩67,965 | ₩67,953 | ₩67,953 | -0.02% | 1.2천 |
|---|
| 2026.03.10 | ₩68,100 | ₩68,100 | ₩68,073 | ₩68,073 | -0.04% | 400 |
|---|
| 2026.03.09 | ₩68,032 | ₩68,113 | ₩68,032 | ₩68,113 | +0.12% | 100 |
|---|
| 2026.03.06 | ₩68,078 | ₩68,078 | ₩68,078 | ₩68,078 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,058 | ₩68,066 | ₩68,032 | ₩68,066 | +0.01% | 600 |
|---|
| 2026.03.04 | ₩68,126 | ₩68,126 | ₩68,126 | ₩68,126 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩68,130 | ₩68,130 | ₩68,130 | ₩68,130 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩68,146 | ₩68,160 | ₩68,140 | ₩68,146 | 0.00% | 4.2천 |
|---|
| 2026.02.27 | ₩68,214 | ₩68,214 | ₩68,214 | ₩68,214 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩68,153 | ₩68,153 | ₩68,153 | ₩68,153 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩68,368 | ₩68,368 | ₩68,354 | ₩68,354 | -0.02% | 1.7천 |
|---|
| 2026.02.24 | ₩68,341 | ₩68,368 | ₩68,341 | ₩68,361 | +0.03% | 9.2천 |
|---|
| 2026.02.23 | ₩68,395 | ₩68,395 | ₩68,388 | ₩68,389 | -0.01% | 900 |
|---|
| 2026.02.20 | ₩68,368 | ₩68,392 | ₩68,368 | ₩68,374 | +0.01% | 3만 |
|---|
| 2026.02.19 | ₩68,341 | ₩68,341 | ₩68,341 | ₩68,341 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩68,341 | ₩68,348 | ₩68,341 | ₩68,348 | +0.01% | 200 |
|---|
| 2026.02.17 | ₩68,354 | ₩68,361 | ₩68,328 | ₩68,354 | 0.00% | 3.1천 |
|---|
| 2026.02.13 | ₩68,368 | ₩68,368 | ₩68,354 | ₩68,361 | -0.01% | 400 |
|---|
| 2026.02.12 | ₩68,267 | ₩68,267 | ₩68,267 | ₩68,267 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,234 | ₩68,234 | ₩68,234 | ₩68,234 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩68,294 | ₩68,294 | ₩68,294 | ₩68,294 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,260 | ₩68,260 | ₩68,260 | ₩68,260 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩68,234 | ₩68,234 | ₩68,234 | ₩68,234 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩68,227 | ₩68,247 | ₩68,227 | ₩68,247 | +0.03% | 200 |
|---|
| 2026.02.04 | ₩68,153 | ₩68,153 | ₩68,140 | ₩68,140 | -0.02% | 1.6천 |
|---|
| 2026.02.03 | ₩68,140 | ₩68,153 | ₩68,126 | ₩68,153 | +0.02% | 1.7천 |
|---|
| 2026.02.02 | ₩68,153 | ₩68,187 | ₩68,153 | ₩68,180 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩68,153 | ₩68,200 | ₩68,153 | ₩68,200 | +0.07% | 1.2만 |
|---|
| 2026.01.29 | ₩68,120 | ₩68,120 | ₩68,120 | ₩68,120 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩68,329 | ₩68,329 | ₩68,314 | ₩68,314 | -0.02% | 900 |
|---|
| 2026.01.27 | ₩68,307 | ₩68,328 | ₩68,307 | ₩68,314 | +0.01% | 800 |
|---|
| 2026.01.26 | ₩68,262 | ₩68,262 | ₩68,262 | ₩68,262 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩68,247 | ₩68,260 | ₩68,247 | ₩68,260 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩68,247 | ₩68,247 | ₩68,214 | ₩68,214 | -0.05% | 2천 |
|---|
| 2026.01.21 | ₩68,227 | ₩68,227 | ₩68,227 | ₩68,227 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩68,180 | ₩68,205 | ₩68,180 | ₩68,180 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩68,168 | ₩68,180 | ₩68,168 | ₩68,180 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩68,220 | ₩68,220 | ₩68,173 | ₩68,173 | -0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩68,240 | ₩68,240 | ₩68,240 | ₩68,240 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,207 | ₩68,220 | ₩68,207 | ₩68,220 | +0.02% | 4.6천 |
|---|
| 2026.01.12 | ₩68,153 | ₩68,160 | ₩68,153 | ₩68,160 | +0.01% | 1.9만 |
|---|
| 2026.01.09 | ₩68,167 | ₩68,167 | ₩68,167 | ₩68,167 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,200 | ₩68,200 | ₩68,200 | ₩68,200 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,220 | ₩68,220 | ₩68,207 | ₩68,214 | -0.01% | 800 |
|---|
| 2026.01.06 | ₩68,207 | ₩68,247 | ₩68,207 | ₩68,247 | +0.06% | 900 |
|---|
| 2026.01.05 | ₩68,215 | ₩68,220 | ₩68,215 | ₩68,220 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩68,180 | ₩68,180 | ₩68,180 | ₩68,180 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩68,167 | ₩68,167 | ₩68,140 | ₩68,140 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩68,173 | ₩68,173 | ₩68,173 | ₩68,173 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩68,381 | ₩68,388 | ₩68,364 | ₩68,388 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩68,314 | ₩68,341 | ₩68,314 | ₩68,341 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩68,274 | ₩68,287 | ₩68,274 | ₩68,287 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩68,207 | ₩68,234 | ₩68,207 | ₩68,234 | +0.04% | 200 |
|---|
| 2025.12.22 | ₩68,260 | ₩68,301 | ₩68,254 | ₩68,254 | -0.01% | 1.7천 |
|---|
| 2025.12.19 | ₩68,267 | ₩68,267 | ₩68,267 | ₩68,267 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,274 | ₩68,294 | ₩68,269 | ₩68,274 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩68,220 | ₩68,234 | ₩68,207 | ₩68,234 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩68,227 | ₩68,227 | ₩68,227 | ₩68,227 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,196 | ₩68,196 | ₩68,187 | ₩68,187 | -0.01% | 600 |
|---|
| 2025.12.12 | ₩68,153 | ₩68,153 | ₩68,153 | ₩68,153 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩68,126 | ₩68,126 | ₩68,126 | ₩68,126 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,046 | ₩68,167 | ₩68,046 | ₩68,153 | +0.16% | 1.1천 |
|---|
| 2025.12.09 | ₩68,039 | ₩68,039 | ₩68,039 | ₩68,039 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,059 | ₩68,073 | ₩68,059 | ₩68,073 | +0.02% | 600 |
|---|
| 2025.12.05 | ₩68,097 | ₩68,100 | ₩68,097 | ₩68,100 | +0.00% | 300 |
|---|
| 2025.12.04 | ₩68,116 | ₩68,116 | ₩68,116 | ₩68,116 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩68,153 | ₩68,153 | ₩68,153 | ₩68,153 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩68,100 | ₩68,113 | ₩68,073 | ₩68,104 | +0.01% | 1.3천 |
|---|
| 2025.12.01 | ₩68,287 | ₩68,301 | ₩68,274 | ₩68,287 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩68,328 | ₩68,340 | ₩68,328 | ₩68,340 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩68,287 | ₩68,341 | ₩68,287 | ₩68,341 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,307 | ₩68,307 | ₩68,307 | ₩68,307 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,247 | ₩68,274 | ₩68,247 | ₩68,274 | +0.04% | 300 |
|---|
| 2025.11.21 | ₩68,247 | ₩68,247 | ₩68,234 | ₩68,234 | -0.02% | 200 |
|---|
| 2025.11.20 | ₩68,167 | ₩68,167 | ₩68,160 | ₩68,160 | -0.01% | 400 |
|---|
| 2025.11.19 | ₩68,167 | ₩68,167 | ₩68,153 | ₩68,153 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩68,153 | ₩68,153 | ₩68,126 | ₩68,146 | -0.01% | 1.6천 |
|---|
| 2025.11.17 | ₩68,100 | ₩68,100 | ₩68,100 | ₩68,100 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,100 | ₩68,100 | ₩68,100 | ₩68,100 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩68,086 | ₩68,100 | ₩68,086 | ₩68,100 | +0.02% | 600 |
|---|
| 2025.11.12 | ₩68,125 | ₩68,140 | ₩68,125 | ₩68,126 | +0.00% | 900 |
|---|
| 2025.11.11 | ₩68,140 | ₩68,167 | ₩68,140 | ₩68,167 | +0.04% | 100 |
|---|
| 2025.11.10 | ₩68,113 | ₩68,113 | ₩68,113 | ₩68,113 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,133 | ₩68,133 | ₩68,133 | ₩68,133 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,081 | ₩68,106 | ₩68,081 | ₩68,106 | +0.04% | 600 |
|---|
| 2025.11.05 | ₩68,032 | ₩68,039 | ₩68,012 | ₩68,012 | -0.03% | 1천 |
|---|
| 2025.11.04 | ₩68,093 | ₩68,093 | ₩68,093 | ₩68,093 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩68,032 | ₩68,032 | ₩68,032 | ₩68,032 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,301 | ₩68,328 | ₩68,260 | ₩68,267 | -0.05% | 2.2천 |
|---|
| 2025.10.30 | ₩68,234 | ₩68,281 | ₩68,234 | ₩68,281 | +0.07% | 5.2천 |
|---|
| 2025.10.29 | ₩68,287 | ₩68,287 | ₩68,287 | ₩68,287 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,368 | ₩68,397 | ₩68,356 | ₩68,395 | +0.04% | 900 |
|---|
| 2025.10.27 | ₩68,366 | ₩68,395 | ₩68,366 | ₩68,381 | +0.02% | 300 |
|---|
| 2025.10.24 | ₩68,408 | ₩68,462 | ₩68,395 | ₩68,395 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩68,381 | ₩68,395 | ₩68,368 | ₩68,368 | -0.02% | 500 |
|---|
| 2025.10.22 | ₩68,381 | ₩68,435 | ₩68,368 | ₩68,395 | +0.02% | 1.7천 |
|---|
| 2025.10.21 | ₩68,362 | ₩68,362 | ₩68,362 | ₩68,362 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩68,341 | ₩68,341 | ₩68,341 | ₩68,341 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩68,354 | ₩68,354 | ₩68,354 | ₩68,354 | 0.00% | 1.4천 |
|---|
| 2025.10.16 | ₩68,277 | ₩68,354 | ₩68,277 | ₩68,354 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩68,299 | ₩68,299 | ₩68,260 | ₩68,260 | -0.06% | 500 |
|---|
| 2025.10.14 | ₩68,277 | ₩68,301 | ₩68,274 | ₩68,287 | +0.02% | 1.1천 |
|---|
| 2025.10.13 | ₩68,200 | ₩68,205 | ₩67,858 | ₩68,160 | -0.06% | 1.2만 |
|---|
| 2025.10.10 | ₩68,195 | ₩68,195 | ₩68,180 | ₩68,193 | -0.00% | 500 |
|---|