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 | ₩66,789 | ₩66,802 | ₩66,789 | ₩66,802 | +0.02% | 300 |
| 2026.10.08 | ₩66,708 | ₩66,896 | ₩66,708 | ₩66,863 | +0.23% | 1.3천 |
| 2026.10.07 | ₩66,742 | ₩66,742 | ₩66,742 | ₩66,742 | 0.00% | 100 |
| 2026.10.06 | ₩66,722 | ₩66,794 | ₩66,715 | ₩66,715 | -0.01% | 500 |
| 2026.10.05 | ₩66,668 | ₩66,668 | ₩66,668 | ₩66,668 | 0.00% | 200 |
| 2026.10.02 | ₩66,648 | ₩66,648 | ₩66,648 | ₩66,648 | 0.00% | 200 |
| 2026.10.01 | ₩66,574 | ₩66,775 | ₩66,574 | ₩66,755 | +0.27% | 3.5천 |
| 2026.09.30 | ₩66,695 | ₩66,775 | ₩66,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,683 |
| -0.02% |
| 500 |
| 2026.09.29 | ₩66,588 | ₩66,708 | ₩66,561 | ₩66,708 | +0.18% | 1.9천 |
|---|
| 2026.09.28 | ₩66,681 | ₩66,681 | ₩66,494 | ₩66,661 | -0.03% | 2.2천 |
|---|
| 2026.09.25 | ₩67,017 | ₩67,057 | ₩66,923 | ₩66,986 | -0.05% | 3.2천 |
|---|
| 2026.09.24 | ₩66,950 | ₩66,950 | ₩66,950 | ₩66,950 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,963 | ₩67,017 | ₩66,909 | ₩67,017 | +0.08% | 500 |
|---|
| 2026.09.22 | ₩67,017 | ₩67,178 | ₩67,017 | ₩67,178 | +0.24% | 700 |
|---|
| 2026.09.21 | ₩67,073 | ₩67,205 | ₩67,057 | ₩67,133 | +0.09% | 4.3천 |
|---|
| 2026.09.18 | ₩67,044 | ₩67,044 | ₩67,044 | ₩67,044 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,178 | ₩67,178 | ₩67,178 | ₩67,178 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,231 | ₩67,231 | ₩66,997 | ₩66,997 | -0.35% | 900 |
|---|
| 2026.09.15 | ₩67,137 | ₩67,184 | ₩67,137 | ₩67,184 | +0.07% | 1.3천 |
|---|
| 2026.09.14 | ₩67,164 | ₩67,164 | ₩67,092 | ₩67,092 | -0.11% | 300 |
|---|
| 2026.09.11 | ₩67,111 | ₩67,111 | ₩67,111 | ₩67,111 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,164 | ₩67,164 | ₩67,164 | ₩67,164 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,319 | ₩67,319 | ₩67,319 | ₩67,319 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,325 | ₩67,325 | ₩67,325 | ₩67,325 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩67,379 | ₩67,379 | ₩67,379 | ₩67,379 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,399 | ₩67,399 | ₩67,365 | ₩67,365 | -0.05% | 1.7천 |
|---|
| 2026.09.02 | ₩67,406 | ₩67,406 | ₩67,382 | ₩67,382 | -0.04% | 2.1천 |
|---|
| 2026.09.01 | ₩67,352 | ₩67,419 | ₩67,285 | ₩67,399 | +0.07% | 8.5천 |
|---|
| 2026.08.31 | ₩67,392 | ₩67,392 | ₩67,392 | ₩67,392 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩67,339 | ₩67,339 | ₩67,339 | ₩67,339 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩67,446 | ₩67,446 | ₩67,446 | ₩67,446 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩67,661 | ₩67,661 | ₩67,661 | ₩67,661 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩67,687 | ₩67,701 | ₩67,687 | ₩67,701 | +0.02% | 400 |
|---|
| 2026.08.24 | ₩67,614 | ₩67,614 | ₩67,614 | ₩67,614 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩67,587 | ₩67,587 | ₩67,587 | ₩67,587 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩67,607 | ₩67,654 | ₩67,600 | ₩67,600 | -0.01% | 2.8천 |
|---|
| 2026.08.19 | ₩67,596 | ₩67,647 | ₩67,580 | ₩67,647 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩67,593 | ₩67,593 | ₩67,593 | ₩67,593 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩67,580 | ₩67,587 | ₩67,580 | ₩67,587 | +0.01% | 600 |
|---|
| 2026.08.14 | ₩67,620 | ₩67,620 | ₩67,593 | ₩67,593 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩67,620 | ₩67,634 | ₩67,620 | ₩67,620 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩67,593 | ₩67,593 | ₩67,526 | ₩67,540 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩67,540 | ₩67,540 | ₩67,513 | ₩67,513 | -0.04% | 500 |
|---|
| 2026.08.10 | ₩67,513 | ₩67,513 | ₩67,486 | ₩67,486 | -0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩67,526 | ₩67,526 | ₩67,513 | ₩67,526 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩67,540 | ₩67,553 | ₩67,486 | ₩67,553 | +0.02% | 3.4천 |
|---|
| 2026.08.05 | ₩67,580 | ₩67,580 | ₩67,513 | ₩67,529 | -0.08% | 2.1천 |
|---|
| 2026.08.04 | ₩67,500 | ₩67,620 | ₩67,494 | ₩67,494 | -0.01% | 7.1천 |
|---|
| 2026.08.03 | ₩67,446 | ₩67,446 | ₩67,433 | ₩67,433 | -0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩67,399 | ₩67,399 | ₩67,379 | ₩67,386 | -0.02% | 1.2천 |
|---|
| 2026.07.30 | ₩67,459 | ₩67,470 | ₩67,459 | ₩67,470 | +0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩67,399 | ₩67,399 | ₩67,399 | ₩67,399 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,392 | ₩67,392 | ₩67,379 | ₩67,379 | -0.02% | 1.4천 |
|---|
| 2026.07.27 | ₩67,567 | ₩67,580 | ₩67,567 | ₩67,580 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,459 | ₩67,513 | ₩67,459 | ₩67,513 | +0.08% | 1.7천 |
|---|
| 2026.07.22 | ₩67,567 | ₩67,567 | ₩67,553 | ₩67,553 | -0.02% | 900 |
|---|
| 2026.07.21 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,634 | ₩67,647 | ₩67,634 | ₩67,647 | +0.02% | 500 |
|---|
| 2026.07.17 | ₩67,674 | ₩67,674 | ₩67,674 | ₩67,674 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,674 | ₩67,674 | ₩67,674 | ₩67,674 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,714 | ₩67,714 | ₩67,691 | ₩67,691 | -0.03% | 200 |
|---|
| 2026.07.14 | ₩67,553 | ₩67,580 | ₩67,553 | ₩67,580 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩67,553 | ₩67,553 | ₩67,500 | ₩67,500 | -0.08% | 1.8천 |
|---|
| 2026.07.10 | ₩67,573 | ₩67,573 | ₩67,573 | ₩67,573 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,580 | ₩67,620 | ₩67,580 | ₩67,620 | +0.06% | 1.2천 |
|---|
| 2026.07.08 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,661 | ₩67,661 | ₩67,607 | ₩67,607 | -0.08% | 3.3천 |
|---|
| 2026.07.06 | ₩67,661 | ₩67,661 | ₩67,627 | ₩67,627 | -0.05% | 300 |
|---|
| 2026.07.02 | ₩67,661 | ₩67,661 | ₩67,661 | ₩67,661 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩67,567 | ₩67,567 | ₩67,540 | ₩67,540 | -0.04% | 800 |
|---|
| 2026.06.30 | ₩67,552 | ₩67,552 | ₩67,552 | ₩67,552 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,593 | ₩67,593 | ₩67,593 | ₩67,593 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,788 | ₩67,835 | ₩67,788 | ₩67,821 | +0.05% | 4천 |
|---|
| 2026.06.25 | ₩67,726 | ₩67,726 | ₩67,687 | ₩67,687 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩67,647 | ₩67,674 | ₩67,647 | ₩67,661 | +0.02% | 600 |
|---|
| 2026.06.23 | ₩67,607 | ₩67,634 | ₩67,607 | ₩67,607 | 0.00% | 1.2천 |
|---|
| 2026.06.22 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 5.3천 |
|---|
| 2026.06.18 | ₩67,647 | ₩67,661 | ₩67,634 | ₩67,634 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩67,607 | ₩67,607 | ₩67,593 | ₩67,600 | -0.01% | 500 |
|---|
| 2026.06.16 | ₩67,754 | ₩67,754 | ₩67,741 | ₩67,754 | 0.00% | 900 |
|---|
| 2026.06.15 | ₩67,714 | ₩67,775 | ₩67,687 | ₩67,687 | -0.04% | 8천 |
|---|
| 2026.06.12 | ₩67,647 | ₩67,647 | ₩67,647 | ₩67,647 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,701 | ₩67,701 | ₩67,701 | ₩67,701 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,580 | ₩67,580 | ₩67,580 | ₩67,580 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,607 | ₩67,607 | ₩67,607 | ₩67,607 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩67,533 | ₩67,533 | ₩67,500 | ₩67,500 | -0.05% | 1.2천 |
|---|
| 2026.06.05 | ₩67,513 | ₩67,540 | ₩67,473 | ₩67,540 | +0.04% | 1.1천 |
|---|
| 2026.06.04 | ₩67,607 | ₩67,607 | ₩67,607 | ₩67,607 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,580 | ₩67,580 | ₩67,580 | ₩67,580 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,607 | ₩67,607 | ₩67,580 | ₩67,580 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩67,540 | ₩67,580 | ₩67,526 | ₩67,580 | +0.06% | 4.1천 |
|---|
| 2026.05.29 | ₩67,634 | ₩67,687 | ₩67,580 | ₩67,654 | +0.03% | 3천 |
|---|
| 2026.05.28 | ₩67,580 | ₩67,620 | ₩67,567 | ₩67,567 | -0.02% | 1.6천 |
|---|
| 2026.05.27 | ₩67,768 | ₩67,768 | ₩67,768 | ₩67,768 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩67,728 | ₩67,741 | ₩67,701 | ₩67,741 | +0.02% | 2.2천 |
|---|
| 2026.05.22 | ₩67,694 | ₩67,694 | ₩67,661 | ₩67,661 | -0.05% | 100 |
|---|
| 2026.05.21 | ₩67,634 | ₩67,674 | ₩67,634 | ₩67,674 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩67,674 | ₩67,674 | ₩67,674 | ₩67,674 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩67,674 | ₩67,687 | ₩67,674 | ₩67,687 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩67,661 | ₩67,663 | ₩67,661 | ₩67,661 | 0.00% | 800 |
|---|
| 2026.05.14 | ₩67,701 | ₩67,701 | ₩67,650 | ₩67,650 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩67,634 | ₩67,681 | ₩67,634 | ₩67,681 | +0.07% | 1천 |
|---|
| 2026.05.12 | ₩67,647 | ₩67,647 | ₩67,647 | ₩67,647 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩67,701 | ₩67,714 | ₩67,687 | ₩67,687 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩67,741 | ₩67,741 | ₩67,741 | ₩67,741 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,754 | ₩67,768 | ₩67,661 | ₩67,661 | -0.14% | 1천 |
|---|
| 2026.05.06 | ₩67,748 | ₩67,748 | ₩67,741 | ₩67,741 | -0.01% | 200 |
|---|
| 2026.05.05 | ₩67,647 | ₩67,701 | ₩67,647 | ₩67,647 | 0.00% | 1.4천 |
|---|
| 2026.05.04 | ₩67,540 | ₩67,607 | ₩67,540 | ₩67,607 | +0.10% | 1천 |
|---|
| 2026.05.01 | ₩67,634 | ₩67,673 | ₩67,634 | ₩67,673 | +0.06% | 200 |
|---|
| 2026.04.30 | ₩67,620 | ₩67,620 | ₩67,620 | ₩67,620 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩67,593 | ₩67,593 | ₩67,553 | ₩67,553 | -0.06% | 1.4만 |
|---|
| 2026.04.28 | ₩67,661 | ₩67,661 | ₩67,661 | ₩67,661 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩67,929 | ₩67,929 | ₩67,902 | ₩67,929 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩67,962 | ₩67,962 | ₩67,962 | ₩67,962 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,903 | ₩67,903 | ₩67,875 | ₩67,875 | -0.04% | 200 |
|---|
| 2026.04.22 | ₩67,915 | ₩67,915 | ₩67,915 | ₩67,915 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩67,929 | ₩67,929 | ₩67,875 | ₩67,875 | -0.08% | 500 |
|---|
| 2026.04.20 | ₩67,969 | ₩67,969 | ₩67,969 | ₩67,969 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩67,969 | ₩67,969 | ₩67,969 | ₩67,969 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,848 | ₩67,848 | ₩67,848 | ₩67,848 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩67,868 | ₩67,902 | ₩67,868 | ₩67,895 | +0.04% | 2.4천 |
|---|
| 2026.04.14 | ₩67,781 | ₩67,862 | ₩67,781 | ₩67,848 | +0.10% | 4.2천 |
|---|
| 2026.04.13 | ₩67,807 | ₩67,835 | ₩67,807 | ₩67,835 | +0.04% | 100 |
|---|
| 2026.04.10 | ₩67,754 | ₩67,754 | ₩67,754 | ₩67,754 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩67,768 | ₩67,795 | ₩67,741 | ₩67,781 | +0.02% | 900 |
|---|
| 2026.04.08 | ₩67,808 | ₩67,808 | ₩67,741 | ₩67,754 | -0.08% | 500 |
|---|
| 2026.04.07 | ₩67,703 | ₩67,703 | ₩67,703 | ₩67,703 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩67,646 | ₩67,646 | ₩67,646 | ₩67,646 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩67,661 | ₩67,701 | ₩67,661 | ₩67,701 | +0.06% | 500 |
|---|
| 2026.04.01 | ₩67,634 | ₩67,687 | ₩67,634 | ₩67,647 | +0.02% | 4.5천 |
|---|
| 2026.03.31 | ₩67,595 | ₩67,628 | ₩67,553 | ₩67,628 | +0.05% | 900 |
|---|
| 2026.03.30 | ₩67,513 | ₩67,526 | ₩67,513 | ₩67,526 | +0.02% | 300 |
|---|
| 2026.03.27 | ₩67,607 | ₩67,667 | ₩67,607 | ₩67,667 | +0.09% | 700 |
|---|
| 2026.03.26 | ₩67,580 | ₩67,580 | ₩67,580 | ₩67,580 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩67,741 | ₩67,741 | ₩67,721 | ₩67,721 | -0.03% | 600 |
|---|
| 2026.03.24 | ₩67,674 | ₩67,674 | ₩67,674 | ₩67,674 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩67,795 | ₩67,795 | ₩67,754 | ₩67,769 | -0.04% | 1.4천 |
|---|
| 2026.03.20 | ₩67,661 | ₩67,661 | ₩67,661 | ₩67,661 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩67,647 | ₩67,788 | ₩67,647 | ₩67,788 | +0.21% | 200 |
|---|
| 2026.03.18 | ₩67,775 | ₩67,775 | ₩67,775 | ₩67,775 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,875 | ₩67,875 | ₩67,875 | ₩67,875 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,808 | ₩67,829 | ₩67,808 | ₩67,829 | +0.03% | 2.1천 |
|---|
| 2026.03.13 | ₩67,741 | ₩67,741 | ₩67,741 | ₩67,741 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩67,762 | ₩67,762 | ₩67,762 | ₩67,762 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩67,969 | ₩67,969 | ₩67,957 | ₩67,957 | -0.02% | 1.2천 |
|---|
| 2026.03.10 | ₩68,103 | ₩68,103 | ₩68,076 | ₩68,076 | -0.04% | 400 |
|---|
| 2026.03.09 | ₩68,036 | ₩68,117 | ₩68,036 | ₩68,117 | +0.12% | 100 |
|---|
| 2026.03.06 | ₩68,082 | ₩68,082 | ₩68,082 | ₩68,082 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩68,062 | ₩68,070 | ₩68,036 | ₩68,070 | +0.01% | 600 |
|---|
| 2026.03.04 | ₩68,130 | ₩68,130 | ₩68,130 | ₩68,130 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩68,134 | ₩68,134 | ₩68,134 | ₩68,134 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩68,150 | ₩68,163 | ₩68,143 | ₩68,150 | 0.00% | 4.2천 |
|---|
| 2026.02.27 | ₩68,217 | ₩68,217 | ₩68,217 | ₩68,217 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩68,157 | ₩68,157 | ₩68,157 | ₩68,157 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩68,371 | ₩68,371 | ₩68,358 | ₩68,358 | -0.02% | 1.7천 |
|---|
| 2026.02.24 | ₩68,344 | ₩68,371 | ₩68,344 | ₩68,365 | +0.03% | 9.2천 |
|---|
| 2026.02.23 | ₩68,398 | ₩68,398 | ₩68,391 | ₩68,393 | -0.01% | 900 |
|---|
| 2026.02.20 | ₩68,371 | ₩68,395 | ₩68,371 | ₩68,378 | +0.01% | 3만 |
|---|
| 2026.02.19 | ₩68,344 | ₩68,344 | ₩68,344 | ₩68,344 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩68,344 | ₩68,351 | ₩68,344 | ₩68,351 | +0.01% | 200 |
|---|
| 2026.02.17 | ₩68,358 | ₩68,365 | ₩68,331 | ₩68,358 | 0.00% | 3.1천 |
|---|
| 2026.02.13 | ₩68,371 | ₩68,371 | ₩68,358 | ₩68,365 | -0.01% | 400 |
|---|
| 2026.02.12 | ₩68,271 | ₩68,271 | ₩68,271 | ₩68,271 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,237 | ₩68,237 | ₩68,237 | ₩68,237 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩68,298 | ₩68,298 | ₩68,298 | ₩68,298 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩68,264 | ₩68,264 | ₩68,264 | ₩68,264 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩68,237 | ₩68,237 | ₩68,237 | ₩68,237 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩68,230 | ₩68,251 | ₩68,230 | ₩68,251 | +0.03% | 200 |
|---|
| 2026.02.04 | ₩68,157 | ₩68,157 | ₩68,143 | ₩68,143 | -0.02% | 1.6천 |
|---|
| 2026.02.03 | ₩68,143 | ₩68,157 | ₩68,130 | ₩68,157 | +0.02% | 1.7천 |
|---|
| 2026.02.02 | ₩68,157 | ₩68,190 | ₩68,157 | ₩68,184 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩68,157 | ₩68,204 | ₩68,157 | ₩68,204 | +0.07% | 1.2만 |
|---|
| 2026.01.29 | ₩68,123 | ₩68,123 | ₩68,123 | ₩68,123 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩68,332 | ₩68,332 | ₩68,318 | ₩68,318 | -0.02% | 900 |
|---|
| 2026.01.27 | ₩68,311 | ₩68,331 | ₩68,311 | ₩68,318 | +0.01% | 800 |
|---|
| 2026.01.26 | ₩68,265 | ₩68,265 | ₩68,265 | ₩68,265 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩68,251 | ₩68,264 | ₩68,251 | ₩68,264 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩68,251 | ₩68,251 | ₩68,217 | ₩68,217 | -0.05% | 2천 |
|---|
| 2026.01.21 | ₩68,230 | ₩68,230 | ₩68,230 | ₩68,230 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩68,184 | ₩68,209 | ₩68,184 | ₩68,184 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩68,171 | ₩68,184 | ₩68,171 | ₩68,184 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩68,224 | ₩68,224 | ₩68,177 | ₩68,177 | -0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩68,244 | ₩68,244 | ₩68,244 | ₩68,244 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩68,210 | ₩68,224 | ₩68,210 | ₩68,224 | +0.02% | 4.6천 |
|---|
| 2026.01.12 | ₩68,157 | ₩68,163 | ₩68,157 | ₩68,163 | +0.01% | 1.9만 |
|---|
| 2026.01.09 | ₩68,170 | ₩68,170 | ₩68,170 | ₩68,170 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,204 | ₩68,204 | ₩68,204 | ₩68,204 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,224 | ₩68,224 | ₩68,210 | ₩68,217 | -0.01% | 800 |
|---|
| 2026.01.06 | ₩68,210 | ₩68,251 | ₩68,210 | ₩68,251 | +0.06% | 900 |
|---|
| 2026.01.05 | ₩68,218 | ₩68,224 | ₩68,218 | ₩68,224 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩68,184 | ₩68,184 | ₩68,184 | ₩68,184 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩68,170 | ₩68,170 | ₩68,143 | ₩68,143 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩68,177 | ₩68,177 | ₩68,177 | ₩68,177 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩68,385 | ₩68,391 | ₩68,367 | ₩68,391 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩68,318 | ₩68,344 | ₩68,318 | ₩68,344 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩68,277 | ₩68,291 | ₩68,277 | ₩68,291 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩68,210 | ₩68,237 | ₩68,210 | ₩68,237 | +0.04% | 200 |
|---|
| 2025.12.22 | ₩68,264 | ₩68,304 | ₩68,257 | ₩68,257 | -0.01% | 1.7천 |
|---|
| 2025.12.19 | ₩68,271 | ₩68,271 | ₩68,271 | ₩68,271 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,277 | ₩68,298 | ₩68,272 | ₩68,277 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩68,224 | ₩68,237 | ₩68,210 | ₩68,237 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩68,230 | ₩68,230 | ₩68,230 | ₩68,230 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,200 | ₩68,200 | ₩68,190 | ₩68,190 | -0.01% | 600 |
|---|
| 2025.12.12 | ₩68,157 | ₩68,157 | ₩68,157 | ₩68,157 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩68,130 | ₩68,130 | ₩68,130 | ₩68,130 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,049 | ₩68,170 | ₩68,049 | ₩68,157 | +0.16% | 1.1천 |
|---|
| 2025.12.09 | ₩68,043 | ₩68,043 | ₩68,043 | ₩68,043 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,063 | ₩68,076 | ₩68,063 | ₩68,076 | +0.02% | 600 |
|---|
| 2025.12.05 | ₩68,100 | ₩68,103 | ₩68,100 | ₩68,103 | +0.00% | 300 |
|---|
| 2025.12.04 | ₩68,119 | ₩68,119 | ₩68,119 | ₩68,119 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩68,157 | ₩68,157 | ₩68,157 | ₩68,157 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩68,103 | ₩68,117 | ₩68,076 | ₩68,107 | +0.01% | 1.3천 |
|---|
| 2025.12.01 | ₩68,291 | ₩68,304 | ₩68,277 | ₩68,291 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩68,331 | ₩68,343 | ₩68,331 | ₩68,343 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩68,291 | ₩68,344 | ₩68,291 | ₩68,344 | +0.08% | 800 |
|---|
| 2025.11.25 | ₩68,311 | ₩68,311 | ₩68,311 | ₩68,311 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩68,251 | ₩68,277 | ₩68,251 | ₩68,277 | +0.04% | 300 |
|---|
| 2025.11.21 | ₩68,251 | ₩68,251 | ₩68,237 | ₩68,237 | -0.02% | 200 |
|---|
| 2025.11.20 | ₩68,170 | ₩68,170 | ₩68,163 | ₩68,163 | -0.01% | 400 |
|---|
| 2025.11.19 | ₩68,170 | ₩68,170 | ₩68,157 | ₩68,157 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩68,157 | ₩68,157 | ₩68,130 | ₩68,150 | -0.01% | 1.6천 |
|---|
| 2025.11.17 | ₩68,103 | ₩68,103 | ₩68,103 | ₩68,103 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩68,103 | ₩68,103 | ₩68,103 | ₩68,103 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩68,090 | ₩68,103 | ₩68,090 | ₩68,103 | +0.02% | 600 |
|---|
| 2025.11.12 | ₩68,129 | ₩68,143 | ₩68,129 | ₩68,130 | +0.00% | 900 |
|---|
| 2025.11.11 | ₩68,143 | ₩68,170 | ₩68,143 | ₩68,170 | +0.04% | 100 |
|---|
| 2025.11.10 | ₩68,117 | ₩68,117 | ₩68,117 | ₩68,117 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,137 | ₩68,137 | ₩68,137 | ₩68,137 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,084 | ₩68,110 | ₩68,084 | ₩68,110 | +0.04% | 600 |
|---|
| 2025.11.05 | ₩68,036 | ₩68,043 | ₩68,016 | ₩68,016 | -0.03% | 1천 |
|---|
| 2025.11.04 | ₩68,096 | ₩68,096 | ₩68,096 | ₩68,096 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩68,036 | ₩68,036 | ₩68,036 | ₩68,036 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,304 | ₩68,331 | ₩68,264 | ₩68,271 | -0.05% | 2.2천 |
|---|
| 2025.10.30 | ₩68,237 | ₩68,284 | ₩68,237 | ₩68,284 | +0.07% | 5.2천 |
|---|
| 2025.10.29 | ₩68,291 | ₩68,291 | ₩68,291 | ₩68,291 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,371 | ₩68,401 | ₩68,359 | ₩68,398 | +0.04% | 900 |
|---|
| 2025.10.27 | ₩68,370 | ₩68,398 | ₩68,370 | ₩68,385 | +0.02% | 300 |
|---|
| 2025.10.24 | ₩68,412 | ₩68,465 | ₩68,398 | ₩68,398 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩68,385 | ₩68,398 | ₩68,371 | ₩68,371 | -0.02% | 500 |
|---|
| 2025.10.22 | ₩68,385 | ₩68,438 | ₩68,371 | ₩68,398 | +0.02% | 1.7천 |
|---|
| 2025.10.21 | ₩68,366 | ₩68,366 | ₩68,366 | ₩68,366 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩68,344 | ₩68,344 | ₩68,344 | ₩68,344 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩68,358 | ₩68,358 | ₩68,358 | ₩68,358 | 0.00% | 1.4천 |
|---|
| 2025.10.16 | ₩68,280 | ₩68,358 | ₩68,280 | ₩68,358 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩68,303 | ₩68,303 | ₩68,264 | ₩68,264 | -0.06% | 500 |
|---|
| 2025.10.14 | ₩68,280 | ₩68,304 | ₩68,277 | ₩68,291 | +0.02% | 1.1천 |
|---|
| 2025.10.13 | ₩68,204 | ₩68,209 | ₩67,862 | ₩68,163 | -0.06% | 1.2만 |
|---|
| 2025.10.10 | ₩68,198 | ₩68,198 | ₩68,184 | ₩68,197 | -0.00% | 500 |
|---|