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 | ₩66,787 | ₩66,800 | ₩66,787 | ₩66,800 | +0.02% | 300 |
| 2026.10.08 | ₩66,706 | ₩66,894 | ₩66,706 | ₩66,861 | +0.23% | 1.3천 |
| 2026.10.07 | ₩66,740 | ₩66,740 | ₩66,740 | ₩66,740 | 0.00% | 100 |
| 2026.10.06 | ₩66,720 | ₩66,792 | ₩66,713 | ₩66,713 | -0.01% | 500 |
| 2026.10.05 | ₩66,666 | ₩66,666 | ₩66,666 | ₩66,666 | 0.00% | 200 |
| 2026.10.02 | ₩66,646 | ₩66,646 | ₩66,646 | ₩66,646 | 0.00% | 200 |
| 2026.10.01 | ₩66,572 | ₩66,773 | ₩66,572 | ₩66,753 | +0.27% | 3.5천 |
| 2026.09.30 | ₩66,693 | ₩66,773 | ₩66,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,681 |
| -0.02% |
| 500 |
| 2026.09.29 | ₩66,586 | ₩66,706 | ₩66,559 | ₩66,706 | +0.18% | 1.9천 |
|---|
| 2026.09.28 | ₩66,679 | ₩66,679 | ₩66,492 | ₩66,659 | -0.03% | 2.2천 |
|---|
| 2026.09.25 | ₩67,015 | ₩67,055 | ₩66,921 | ₩66,984 | -0.05% | 3.2천 |
|---|
| 2026.09.24 | ₩66,948 | ₩66,948 | ₩66,948 | ₩66,948 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,961 | ₩67,015 | ₩66,907 | ₩67,015 | +0.08% | 500 |
|---|
| 2026.09.22 | ₩67,015 | ₩67,176 | ₩67,015 | ₩67,176 | +0.24% | 700 |
|---|
| 2026.09.21 | ₩67,071 | ₩67,203 | ₩67,055 | ₩67,131 | +0.09% | 4.3천 |
|---|
| 2026.09.18 | ₩67,042 | ₩67,042 | ₩67,042 | ₩67,042 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,176 | ₩67,176 | ₩67,176 | ₩67,176 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,229 | ₩67,229 | ₩66,995 | ₩66,995 | -0.35% | 900 |
|---|
| 2026.09.15 | ₩67,135 | ₩67,182 | ₩67,135 | ₩67,182 | +0.07% | 1.3천 |
|---|
| 2026.09.14 | ₩67,162 | ₩67,162 | ₩67,090 | ₩67,090 | -0.11% | 300 |
|---|
| 2026.09.11 | ₩67,109 | ₩67,109 | ₩67,109 | ₩67,109 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,162 | ₩67,162 | ₩67,162 | ₩67,162 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,317 | ₩67,317 | ₩67,317 | ₩67,317 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,323 | ₩67,323 | ₩67,323 | ₩67,323 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩67,377 | ₩67,377 | ₩67,377 | ₩67,377 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,397 | ₩67,397 | ₩67,363 | ₩67,363 | -0.05% | 1.7천 |
|---|
| 2026.09.02 | ₩67,404 | ₩67,404 | ₩67,380 | ₩67,380 | -0.04% | 2.1천 |
|---|
| 2026.09.01 | ₩67,350 | ₩67,417 | ₩67,283 | ₩67,397 | +0.07% | 8.5천 |
|---|
| 2026.08.31 | ₩67,390 | ₩67,390 | ₩67,390 | ₩67,390 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩67,337 | ₩67,337 | ₩67,337 | ₩67,337 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩67,444 | ₩67,444 | ₩67,444 | ₩67,444 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩67,685 | ₩67,699 | ₩67,685 | ₩67,699 | +0.02% | 400 |
|---|
| 2026.08.24 | ₩67,612 | ₩67,612 | ₩67,612 | ₩67,612 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩67,585 | ₩67,585 | ₩67,585 | ₩67,585 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩67,605 | ₩67,652 | ₩67,598 | ₩67,598 | -0.01% | 2.8천 |
|---|
| 2026.08.19 | ₩67,594 | ₩67,645 | ₩67,578 | ₩67,645 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩67,591 | ₩67,591 | ₩67,591 | ₩67,591 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩67,578 | ₩67,585 | ₩67,578 | ₩67,585 | +0.01% | 600 |
|---|
| 2026.08.14 | ₩67,618 | ₩67,618 | ₩67,591 | ₩67,591 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩67,618 | ₩67,632 | ₩67,618 | ₩67,618 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩67,591 | ₩67,591 | ₩67,524 | ₩67,538 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩67,538 | ₩67,538 | ₩67,511 | ₩67,511 | -0.04% | 500 |
|---|
| 2026.08.10 | ₩67,511 | ₩67,511 | ₩67,484 | ₩67,484 | -0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩67,524 | ₩67,524 | ₩67,511 | ₩67,524 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩67,538 | ₩67,551 | ₩67,484 | ₩67,551 | +0.02% | 3.4천 |
|---|
| 2026.08.05 | ₩67,578 | ₩67,578 | ₩67,511 | ₩67,527 | -0.08% | 2.1천 |
|---|
| 2026.08.04 | ₩67,498 | ₩67,618 | ₩67,492 | ₩67,492 | -0.01% | 7.1천 |
|---|
| 2026.08.03 | ₩67,444 | ₩67,444 | ₩67,431 | ₩67,431 | -0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩67,397 | ₩67,397 | ₩67,377 | ₩67,384 | -0.02% | 1.2천 |
|---|
| 2026.07.30 | ₩67,457 | ₩67,468 | ₩67,457 | ₩67,468 | +0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩67,397 | ₩67,397 | ₩67,397 | ₩67,397 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,390 | ₩67,390 | ₩67,377 | ₩67,377 | -0.02% | 1.4천 |
|---|
| 2026.07.27 | ₩67,565 | ₩67,578 | ₩67,565 | ₩67,578 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,457 | ₩67,511 | ₩67,457 | ₩67,511 | +0.08% | 1.7천 |
|---|
| 2026.07.22 | ₩67,565 | ₩67,565 | ₩67,551 | ₩67,551 | -0.02% | 900 |
|---|
| 2026.07.21 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,632 | ₩67,645 | ₩67,632 | ₩67,645 | +0.02% | 500 |
|---|
| 2026.07.17 | ₩67,672 | ₩67,672 | ₩67,672 | ₩67,672 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,672 | ₩67,672 | ₩67,672 | ₩67,672 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,712 | ₩67,712 | ₩67,689 | ₩67,689 | -0.03% | 200 |
|---|
| 2026.07.14 | ₩67,551 | ₩67,578 | ₩67,551 | ₩67,578 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩67,551 | ₩67,551 | ₩67,498 | ₩67,498 | -0.08% | 1.8천 |
|---|
| 2026.07.10 | ₩67,571 | ₩67,571 | ₩67,571 | ₩67,571 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,578 | ₩67,618 | ₩67,578 | ₩67,618 | +0.06% | 1.2천 |
|---|
| 2026.07.08 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,658 | ₩67,658 | ₩67,605 | ₩67,605 | -0.08% | 3.3천 |
|---|
| 2026.07.06 | ₩67,658 | ₩67,658 | ₩67,625 | ₩67,625 | -0.05% | 300 |
|---|
| 2026.07.02 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩67,565 | ₩67,565 | ₩67,538 | ₩67,538 | -0.04% | 800 |
|---|
| 2026.06.30 | ₩67,550 | ₩67,550 | ₩67,550 | ₩67,550 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,591 | ₩67,591 | ₩67,591 | ₩67,591 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,786 | ₩67,833 | ₩67,786 | ₩67,819 | +0.05% | 4천 |
|---|
| 2026.06.25 | ₩67,724 | ₩67,724 | ₩67,685 | ₩67,685 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩67,645 | ₩67,672 | ₩67,645 | ₩67,658 | +0.02% | 600 |
|---|
| 2026.06.23 | ₩67,605 | ₩67,632 | ₩67,605 | ₩67,605 | 0.00% | 1.2천 |
|---|
| 2026.06.22 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 5.3천 |
|---|
| 2026.06.18 | ₩67,645 | ₩67,658 | ₩67,632 | ₩67,632 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩67,605 | ₩67,605 | ₩67,591 | ₩67,598 | -0.01% | 500 |
|---|
| 2026.06.16 | ₩67,752 | ₩67,752 | ₩67,739 | ₩67,752 | 0.00% | 900 |
|---|
| 2026.06.15 | ₩67,712 | ₩67,772 | ₩67,685 | ₩67,685 | -0.04% | 8천 |
|---|
| 2026.06.12 | ₩67,645 | ₩67,645 | ₩67,645 | ₩67,645 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,699 | ₩67,699 | ₩67,699 | ₩67,699 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,578 | ₩67,578 | ₩67,578 | ₩67,578 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,605 | ₩67,605 | ₩67,605 | ₩67,605 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩67,531 | ₩67,531 | ₩67,498 | ₩67,498 | -0.05% | 1.2천 |
|---|
| 2026.06.05 | ₩67,511 | ₩67,538 | ₩67,471 | ₩67,538 | +0.04% | 1.1천 |
|---|
| 2026.06.04 | ₩67,605 | ₩67,605 | ₩67,605 | ₩67,605 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,578 | ₩67,578 | ₩67,578 | ₩67,578 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,605 | ₩67,605 | ₩67,578 | ₩67,578 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩67,538 | ₩67,578 | ₩67,524 | ₩67,578 | +0.06% | 4.1천 |
|---|
| 2026.05.29 | ₩67,632 | ₩67,685 | ₩67,578 | ₩67,652 | +0.03% | 3천 |
|---|
| 2026.05.28 | ₩67,578 | ₩67,618 | ₩67,565 | ₩67,565 | -0.02% | 1.6천 |
|---|
| 2026.05.27 | ₩67,766 | ₩67,766 | ₩67,766 | ₩67,766 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩67,726 | ₩67,739 | ₩67,699 | ₩67,739 | +0.02% | 2.2천 |
|---|
| 2026.05.22 | ₩67,692 | ₩67,692 | ₩67,658 | ₩67,658 | -0.05% | 100 |
|---|
| 2026.05.21 | ₩67,632 | ₩67,672 | ₩67,632 | ₩67,672 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩67,672 | ₩67,672 | ₩67,672 | ₩67,672 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩67,672 | ₩67,685 | ₩67,672 | ₩67,685 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩67,658 | ₩67,661 | ₩67,658 | ₩67,658 | 0.00% | 800 |
|---|
| 2026.05.14 | ₩67,699 | ₩67,699 | ₩67,648 | ₩67,648 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩67,632 | ₩67,679 | ₩67,632 | ₩67,679 | +0.07% | 1천 |
|---|
| 2026.05.12 | ₩67,645 | ₩67,645 | ₩67,645 | ₩67,645 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩67,699 | ₩67,712 | ₩67,685 | ₩67,685 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩67,739 | ₩67,739 | ₩67,739 | ₩67,739 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,752 | ₩67,766 | ₩67,658 | ₩67,658 | -0.14% | 1천 |
|---|
| 2026.05.06 | ₩67,746 | ₩67,746 | ₩67,739 | ₩67,739 | -0.01% | 200 |
|---|
| 2026.05.05 | ₩67,645 | ₩67,699 | ₩67,645 | ₩67,645 | 0.00% | 1.4천 |
|---|
| 2026.05.04 | ₩67,538 | ₩67,605 | ₩67,538 | ₩67,605 | +0.10% | 1천 |
|---|
| 2026.05.01 | ₩67,632 | ₩67,671 | ₩67,632 | ₩67,671 | +0.06% | 200 |
|---|
| 2026.04.30 | ₩67,618 | ₩67,618 | ₩67,618 | ₩67,618 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩67,591 | ₩67,591 | ₩67,551 | ₩67,551 | -0.06% | 1.4만 |
|---|
| 2026.04.28 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩67,927 | ₩67,927 | ₩67,900 | ₩67,927 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩67,960 | ₩67,960 | ₩67,960 | ₩67,960 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,901 | ₩67,901 | ₩67,873 | ₩67,873 | -0.04% | 200 |
|---|
| 2026.04.22 | ₩67,913 | ₩67,913 | ₩67,913 | ₩67,913 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩67,927 | ₩67,927 | ₩67,873 | ₩67,873 | -0.08% | 500 |
|---|
| 2026.04.20 | ₩67,967 | ₩67,967 | ₩67,967 | ₩67,967 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩67,967 | ₩67,967 | ₩67,967 | ₩67,967 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,846 | ₩67,846 | ₩67,846 | ₩67,846 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩67,866 | ₩67,900 | ₩67,866 | ₩67,893 | +0.04% | 2.4천 |
|---|
| 2026.04.14 | ₩67,779 | ₩67,860 | ₩67,779 | ₩67,846 | +0.10% | 4.2천 |
|---|
| 2026.04.13 | ₩67,805 | ₩67,833 | ₩67,805 | ₩67,833 | +0.04% | 100 |
|---|
| 2026.04.10 | ₩67,752 | ₩67,752 | ₩67,752 | ₩67,752 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩67,766 | ₩67,793 | ₩67,739 | ₩67,779 | +0.02% | 900 |
|---|
| 2026.04.08 | ₩67,806 | ₩67,806 | ₩67,739 | ₩67,752 | -0.08% | 500 |
|---|
| 2026.04.07 | ₩67,701 | ₩67,701 | ₩67,701 | ₩67,701 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩67,644 | ₩67,644 | ₩67,644 | ₩67,644 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩67,658 | ₩67,699 | ₩67,658 | ₩67,699 | +0.06% | 500 |
|---|
| 2026.04.01 | ₩67,632 | ₩67,685 | ₩67,632 | ₩67,645 | +0.02% | 4.5천 |
|---|
| 2026.03.31 | ₩67,593 | ₩67,626 | ₩67,551 | ₩67,626 | +0.05% | 900 |
|---|
| 2026.03.30 | ₩67,511 | ₩67,524 | ₩67,511 | ₩67,524 | +0.02% | 300 |
|---|
| 2026.03.27 | ₩67,605 | ₩67,665 | ₩67,605 | ₩67,665 | +0.09% | 700 |
|---|
| 2026.03.26 | ₩67,578 | ₩67,578 | ₩67,578 | ₩67,578 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩67,739 | ₩67,739 | ₩67,719 | ₩67,719 | -0.03% | 600 |
|---|
| 2026.03.24 | ₩67,672 | ₩67,672 | ₩67,672 | ₩67,672 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩67,793 | ₩67,793 | ₩67,752 | ₩67,767 | -0.04% | 1.4천 |
|---|
| 2026.03.20 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩67,645 | ₩67,786 | ₩67,645 | ₩67,786 | +0.21% | 200 |
|---|
| 2026.03.18 | ₩67,772 | ₩67,772 | ₩67,772 | ₩67,772 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,873 | ₩67,873 | ₩67,873 | ₩67,873 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,806 | ₩67,827 | ₩67,806 | ₩67,827 | +0.03% | 2.1천 |
|---|
| 2026.03.13 | ₩67,739 | ₩67,739 | ₩67,739 | ₩67,739 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩67,760 | ₩67,760 | ₩67,760 | ₩67,760 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩67,967 | ₩67,967 | ₩67,955 | ₩67,955 | -0.02% | 1.2천 |
|---|
| 2026.03.10 | ₩68,101 | ₩68,101 | ₩68,074 | ₩68,074 | -0.04% | 400 |
|---|
| 2026.03.09 | ₩68,034 | ₩68,114 | ₩68,034 | ₩68,114 | +0.12% | 100 |
|---|
| 2026.03.06 | ₩68,080 | ₩68,080 | ₩68,080 | ₩68,080 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,059 | ₩68,068 | ₩68,034 | ₩68,068 | +0.01% | 600 |
|---|
| 2026.03.04 | ₩68,128 | ₩68,128 | ₩68,128 | ₩68,128 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩68,132 | ₩68,132 | ₩68,132 | ₩68,132 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩68,148 | ₩68,161 | ₩68,141 | ₩68,148 | 0.00% | 4.2천 |
|---|
| 2026.02.27 | ₩68,215 | ₩68,215 | ₩68,215 | ₩68,215 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩68,155 | ₩68,155 | ₩68,155 | ₩68,155 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩68,369 | ₩68,369 | ₩68,356 | ₩68,356 | -0.02% | 1.7천 |
|---|
| 2026.02.24 | ₩68,342 | ₩68,369 | ₩68,342 | ₩68,363 | +0.03% | 9.2천 |
|---|
| 2026.02.23 | ₩68,396 | ₩68,396 | ₩68,389 | ₩68,391 | -0.01% | 900 |
|---|
| 2026.02.20 | ₩68,369 | ₩68,393 | ₩68,369 | ₩68,376 | +0.01% | 3만 |
|---|
| 2026.02.19 | ₩68,342 | ₩68,342 | ₩68,342 | ₩68,342 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩68,342 | ₩68,349 | ₩68,342 | ₩68,349 | +0.01% | 200 |
|---|
| 2026.02.17 | ₩68,356 | ₩68,363 | ₩68,329 | ₩68,356 | 0.00% | 3.1천 |
|---|
| 2026.02.13 | ₩68,369 | ₩68,369 | ₩68,356 | ₩68,363 | -0.01% | 400 |
|---|
| 2026.02.12 | ₩68,269 | ₩68,269 | ₩68,269 | ₩68,269 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,235 | ₩68,235 | ₩68,235 | ₩68,235 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩68,296 | ₩68,296 | ₩68,296 | ₩68,296 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,262 | ₩68,262 | ₩68,262 | ₩68,262 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩68,235 | ₩68,235 | ₩68,235 | ₩68,235 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩68,228 | ₩68,249 | ₩68,228 | ₩68,249 | +0.03% | 200 |
|---|
| 2026.02.04 | ₩68,155 | ₩68,155 | ₩68,141 | ₩68,141 | -0.02% | 1.6천 |
|---|
| 2026.02.03 | ₩68,141 | ₩68,155 | ₩68,128 | ₩68,155 | +0.02% | 1.7천 |
|---|
| 2026.02.02 | ₩68,155 | ₩68,188 | ₩68,155 | ₩68,182 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩68,155 | ₩68,202 | ₩68,155 | ₩68,202 | +0.07% | 1.2만 |
|---|
| 2026.01.29 | ₩68,121 | ₩68,121 | ₩68,121 | ₩68,121 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩68,330 | ₩68,330 | ₩68,316 | ₩68,316 | -0.02% | 900 |
|---|
| 2026.01.27 | ₩68,309 | ₩68,329 | ₩68,309 | ₩68,316 | +0.01% | 800 |
|---|
| 2026.01.26 | ₩68,263 | ₩68,263 | ₩68,263 | ₩68,263 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩68,249 | ₩68,262 | ₩68,249 | ₩68,262 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩68,249 | ₩68,249 | ₩68,215 | ₩68,215 | -0.05% | 2천 |
|---|
| 2026.01.21 | ₩68,228 | ₩68,228 | ₩68,228 | ₩68,228 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩68,182 | ₩68,207 | ₩68,182 | ₩68,182 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩68,169 | ₩68,182 | ₩68,169 | ₩68,182 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩68,222 | ₩68,222 | ₩68,175 | ₩68,175 | -0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩68,242 | ₩68,242 | ₩68,242 | ₩68,242 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,208 | ₩68,222 | ₩68,208 | ₩68,222 | +0.02% | 4.6천 |
|---|
| 2026.01.12 | ₩68,155 | ₩68,161 | ₩68,155 | ₩68,161 | +0.01% | 1.9만 |
|---|
| 2026.01.09 | ₩68,168 | ₩68,168 | ₩68,168 | ₩68,168 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,202 | ₩68,202 | ₩68,202 | ₩68,202 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,222 | ₩68,222 | ₩68,208 | ₩68,215 | -0.01% | 800 |
|---|
| 2026.01.06 | ₩68,208 | ₩68,249 | ₩68,208 | ₩68,249 | +0.06% | 900 |
|---|
| 2026.01.05 | ₩68,216 | ₩68,222 | ₩68,216 | ₩68,222 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩68,182 | ₩68,182 | ₩68,182 | ₩68,182 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩68,168 | ₩68,168 | ₩68,141 | ₩68,141 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩68,175 | ₩68,175 | ₩68,175 | ₩68,175 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩68,383 | ₩68,389 | ₩68,365 | ₩68,389 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩68,316 | ₩68,342 | ₩68,316 | ₩68,342 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩68,275 | ₩68,289 | ₩68,275 | ₩68,289 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩68,208 | ₩68,235 | ₩68,208 | ₩68,235 | +0.04% | 200 |
|---|
| 2025.12.22 | ₩68,262 | ₩68,302 | ₩68,255 | ₩68,255 | -0.01% | 1.7천 |
|---|
| 2025.12.19 | ₩68,269 | ₩68,269 | ₩68,269 | ₩68,269 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,275 | ₩68,296 | ₩68,270 | ₩68,275 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩68,222 | ₩68,235 | ₩68,208 | ₩68,235 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩68,228 | ₩68,228 | ₩68,228 | ₩68,228 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,198 | ₩68,198 | ₩68,188 | ₩68,188 | -0.01% | 600 |
|---|
| 2025.12.12 | ₩68,155 | ₩68,155 | ₩68,155 | ₩68,155 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩68,128 | ₩68,128 | ₩68,128 | ₩68,128 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,047 | ₩68,168 | ₩68,047 | ₩68,155 | +0.16% | 1.1천 |
|---|
| 2025.12.09 | ₩68,041 | ₩68,041 | ₩68,041 | ₩68,041 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,061 | ₩68,074 | ₩68,061 | ₩68,074 | +0.02% | 600 |
|---|
| 2025.12.05 | ₩68,098 | ₩68,101 | ₩68,098 | ₩68,101 | +0.00% | 300 |
|---|
| 2025.12.04 | ₩68,117 | ₩68,117 | ₩68,117 | ₩68,117 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩68,155 | ₩68,155 | ₩68,155 | ₩68,155 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩68,101 | ₩68,114 | ₩68,074 | ₩68,105 | +0.01% | 1.3천 |
|---|
| 2025.12.01 | ₩68,289 | ₩68,302 | ₩68,275 | ₩68,289 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩68,329 | ₩68,341 | ₩68,329 | ₩68,341 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩68,289 | ₩68,342 | ₩68,289 | ₩68,342 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,309 | ₩68,309 | ₩68,309 | ₩68,309 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,249 | ₩68,275 | ₩68,249 | ₩68,275 | +0.04% | 300 |
|---|
| 2025.11.21 | ₩68,249 | ₩68,249 | ₩68,235 | ₩68,235 | -0.02% | 200 |
|---|
| 2025.11.20 | ₩68,168 | ₩68,168 | ₩68,161 | ₩68,161 | -0.01% | 400 |
|---|
| 2025.11.19 | ₩68,168 | ₩68,168 | ₩68,155 | ₩68,155 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩68,155 | ₩68,155 | ₩68,128 | ₩68,148 | -0.01% | 1.6천 |
|---|
| 2025.11.17 | ₩68,101 | ₩68,101 | ₩68,101 | ₩68,101 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,101 | ₩68,101 | ₩68,101 | ₩68,101 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩68,088 | ₩68,101 | ₩68,088 | ₩68,101 | +0.02% | 600 |
|---|
| 2025.11.12 | ₩68,127 | ₩68,141 | ₩68,127 | ₩68,128 | +0.00% | 900 |
|---|
| 2025.11.11 | ₩68,141 | ₩68,168 | ₩68,141 | ₩68,168 | +0.04% | 100 |
|---|
| 2025.11.10 | ₩68,114 | ₩68,114 | ₩68,114 | ₩68,114 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,135 | ₩68,135 | ₩68,135 | ₩68,135 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,082 | ₩68,108 | ₩68,082 | ₩68,108 | +0.04% | 600 |
|---|
| 2025.11.05 | ₩68,034 | ₩68,041 | ₩68,014 | ₩68,014 | -0.03% | 1천 |
|---|
| 2025.11.04 | ₩68,094 | ₩68,094 | ₩68,094 | ₩68,094 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩68,034 | ₩68,034 | ₩68,034 | ₩68,034 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,302 | ₩68,329 | ₩68,262 | ₩68,269 | -0.05% | 2.2천 |
|---|
| 2025.10.30 | ₩68,235 | ₩68,282 | ₩68,235 | ₩68,282 | +0.07% | 5.2천 |
|---|
| 2025.10.29 | ₩68,289 | ₩68,289 | ₩68,289 | ₩68,289 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,369 | ₩68,399 | ₩68,357 | ₩68,396 | +0.04% | 900 |
|---|
| 2025.10.27 | ₩68,368 | ₩68,396 | ₩68,368 | ₩68,383 | +0.02% | 300 |
|---|
| 2025.10.24 | ₩68,410 | ₩68,463 | ₩68,396 | ₩68,396 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩68,383 | ₩68,396 | ₩68,369 | ₩68,369 | -0.02% | 500 |
|---|
| 2025.10.22 | ₩68,383 | ₩68,436 | ₩68,369 | ₩68,396 | +0.02% | 1.7천 |
|---|
| 2025.10.21 | ₩68,364 | ₩68,364 | ₩68,364 | ₩68,364 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩68,342 | ₩68,342 | ₩68,342 | ₩68,342 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩68,356 | ₩68,356 | ₩68,356 | ₩68,356 | 0.00% | 1.4천 |
|---|
| 2025.10.16 | ₩68,278 | ₩68,356 | ₩68,278 | ₩68,356 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩68,301 | ₩68,301 | ₩68,262 | ₩68,262 | -0.06% | 500 |
|---|
| 2025.10.14 | ₩68,278 | ₩68,302 | ₩68,275 | ₩68,289 | +0.02% | 1.1천 |
|---|
| 2025.10.13 | ₩68,202 | ₩68,207 | ₩67,860 | ₩68,161 | -0.06% | 1.2만 |
|---|
| 2025.10.10 | ₩68,196 | ₩68,196 | ₩68,182 | ₩68,195 | -0.00% | 500 |
|---|