시장 데이터를 불러오는 중
전체 종목
Fidelity Blue Chip Growth ETF 과거 주가
Fidelity Blue Chip Growth ETF · FBCG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Blue Chip Growth ETF · FBCG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,721 | ₩85,882 | ₩85,305 | ₩85,788 | +0.08% | 77.1만 |
| 2026.10.08 | ₩86,204 | ₩86,244 | ₩84,729 | ₩85,225 | -1.14% | 123.1만 |
| 2026.10.07 | ₩86,271 | ₩86,660 | ₩85,896 | ₩86,620 | +0.40% | 57.8만 |
| 2026.10.06 | ₩87,237 | ₩87,391 | ₩86,901 | ₩86,955 | -0.32% | 63.6만 |
| 2026.10.05 | ₩86,043 | ₩86,821 | ₩86,043 | ₩86,647 | +0.70% | 57.6만 |
| 2026.10.02 | ₩86,137 | ₩86,271 | ₩85,444 | ₩85,788 | -0.40% | 87만 |
| 2026.10.01 | ₩85,305 | ₩85,305 | ₩84,306 | ₩85,024 | -0.33% | 66.9만 |
| 2026.09.30 | ₩85,252 | ₩85,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,769 |
| -0.57% |
| 138.5만 |
| 2026.09.29 | ₩85,252 | ₩85,265 | ₩84,642 | ₩84,876 | -0.44% | 51.8만 |
|---|
| 2026.09.28 | ₩85,212 | ₩85,319 | ₩84,300 | ₩84,796 | -0.49% | 59만 |
|---|
| 2026.09.25 | ₩85,574 | ₩85,681 | ₩84,809 | ₩85,533 | -0.05% | 56.1만 |
|---|
| 2026.09.24 | ₩84,447 | ₩85,311 | ₩84,152 | ₩85,145 | +0.83% | 35.9만 |
|---|
| 2026.09.23 | ₩85,949 | ₩85,949 | ₩84,803 | ₩85,051 | -1.05% | 43.3만 |
|---|
| 2026.09.22 | ₩85,627 | ₩86,338 | ₩85,533 | ₩86,137 | +0.60% | 67.2만 |
|---|
| 2026.09.21 | ₩84,353 | ₩85,714 | ₩84,045 | ₩85,533 | +1.40% | 65.2만 |
|---|
| 2026.09.18 | ₩83,146 | ₩83,535 | ₩82,865 | ₩83,535 | +0.47% | 55.2만 |
|---|
| 2026.09.17 | ₩82,637 | ₩83,026 | ₩82,570 | ₩82,865 | +0.28% | 49.7만 |
|---|
| 2026.09.16 | ₩81,738 | ₩82,248 | ₩80,799 | ₩81,430 | -0.38% | 89.6만 |
|---|
| 2026.09.15 | ₩81,913 | ₩81,926 | ₩81,068 | ₩81,168 | -0.91% | 50.4만 |
|---|
| 2026.09.14 | ₩81,550 | ₩82,301 | ₩81,148 | ₩81,832 | +0.35% | 177.8만 |
|---|
| 2026.09.11 | ₩82,892 | ₩83,195 | ₩82,717 | ₩82,757 | -0.16% | 46.9만 |
|---|
| 2026.09.10 | ₩82,208 | ₩82,422 | ₩81,819 | ₩82,073 | -0.16% | 41.6만 |
|---|
| 2026.09.09 | ₩83,267 | ₩83,319 | ₩82,757 | ₩82,932 | -0.40% | 44.4만 |
|---|
| 2026.09.08 | ₩83,897 | ₩83,897 | ₩83,187 | ₩83,361 | -0.64% | 62만 |
|---|
| 2026.09.04 | ₩83,602 | ₩83,844 | ₩83,334 | ₩83,629 | +0.03% | 65.5만 |
|---|
| 2026.09.03 | ₩82,650 | ₩83,441 | ₩82,369 | ₩83,307 | +0.80% | 42.9만 |
|---|
| 2026.09.02 | ₩81,738 | ₩82,355 | ₩81,604 | ₩82,261 | +0.64% | 70.3만 |
|---|
| 2026.09.01 | ₩81,671 | ₩82,273 | ₩81,336 | ₩81,604 | -0.08% | 44.3만 |
|---|
| 2026.08.31 | ₩82,462 | ₩82,731 | ₩82,167 | ₩82,623 | +0.20% | 41.6만 |
|---|
| 2026.08.28 | ₩83,656 | ₩83,978 | ₩82,771 | ₩82,892 | -0.91% | 59.6만 |
|---|
| 2026.08.27 | ₩83,348 | ₩83,753 | ₩82,865 | ₩83,589 | +0.29% | 49만 |
|---|
| 2026.08.26 | ₩82,275 | ₩82,436 | ₩81,832 | ₩82,369 | +0.11% | 34.1만 |
|---|
| 2026.08.25 | ₩82,315 | ₩82,543 | ₩81,870 | ₩82,261 | -0.07% | 52.9만 |
|---|
| 2026.08.24 | ₩82,489 | ₩82,489 | ₩81,267 | ₩81,618 | -1.06% | 59.1만 |
|---|
| 2026.08.21 | ₩82,798 | ₩83,026 | ₩82,087 | ₩82,516 | -0.34% | 39.3만 |
|---|
| 2026.08.20 | ₩82,717 | ₩82,877 | ₩82,073 | ₩82,154 | -0.68% | 72만 |
|---|
| 2026.08.19 | ₩83,495 | ₩83,790 | ₩82,395 | ₩82,905 | -0.71% | 50.1만 |
|---|
| 2026.08.18 | ₩83,736 | ₩83,803 | ₩82,838 | ₩82,932 | -0.96% | 53.8만 |
|---|
| 2026.08.17 | ₩84,943 | ₩85,185 | ₩84,407 | ₩84,675 | -0.32% | 39.5만 |
|---|
| 2026.08.14 | ₩84,984 | ₩85,077 | ₩84,373 | ₩84,648 | -0.39% | 29.5만 |
|---|
| 2026.08.13 | ₩84,286 | ₩85,036 | ₩83,938 | ₩84,823 | +0.64% | 47.9만 |
|---|
| 2026.08.12 | ₩84,286 | ₩84,367 | ₩83,747 | ₩83,991 | -0.35% | 64.7만 |
|---|
| 2026.08.11 | ₩84,340 | ₩84,353 | ₩83,026 | ₩83,321 | -1.21% | 82만 |
|---|
| 2026.08.10 | ₩83,951 | ₩84,380 | ₩83,683 | ₩83,696 | -0.30% | 53.6만 |
|---|
| 2026.08.07 | ₩84,192 | ₩84,340 | ₩83,475 | ₩84,139 | -0.06% | 39.6만 |
|---|
| 2026.08.06 | ₩83,428 | ₩84,045 | ₩83,059 | ₩83,321 | -0.13% | 72.7만 |
|---|
| 2026.08.05 | ₩84,709 | ₩85,245 | ₩83,985 | ₩84,031 | -0.80% | 68.2만 |
|---|
| 2026.08.04 | ₩82,784 | ₩84,394 | ₩82,731 | ₩83,938 | +1.39% | 113.7만 |
|---|
| 2026.08.03 | ₩80,464 | ₩82,328 | ₩80,183 | ₩81,939 | +1.83% | 118.6만 |
|---|
| 2026.07.31 | ₩80,451 | ₩80,706 | ₩79,002 | ₩80,169 | -0.35% | 60.8만 |
|---|
| 2026.07.30 | ₩78,211 | ₩79,458 | ₩77,728 | ₩79,257 | +1.34% | 61.3만 |
|---|
| 2026.07.29 | ₩78,654 | ₩79,043 | ₩76,816 | ₩77,004 | -2.10% | 68.6만 |
|---|
| 2026.07.28 | ₩78,627 | ₩78,734 | ₩77,158 | ₩78,466 | -0.20% | 54.7만 |
|---|
| 2026.07.27 | ₩80,330 | ₩80,437 | ₩78,258 | ₩78,882 | -1.80% | 42.6만 |
|---|
| 2026.07.24 | ₩80,035 | ₩80,317 | ₩79,071 | ₩79,338 | -0.87% | 60.8만 |
|---|
| 2026.07.23 | ₩80,169 | ₩80,732 | ₩79,418 | ₩80,035 | -0.17% | 71.5만 |
|---|
| 2026.07.22 | ₩81,537 | ₩82,047 | ₩81,202 | ₩81,711 | +0.21% | 55.3만 |
|---|
| 2026.07.21 | ₩81,390 | ₩81,913 | ₩81,081 | ₩81,792 | +0.49% | 42.7만 |
|---|
| 2026.07.20 | ₩81,175 | ₩81,564 | ₩80,478 | ₩80,531 | -0.79% | 35.4만 |
|---|
| 2026.07.17 | ₩80,196 | ₩81,208 | ₩79,271 | ₩80,424 | +0.28% | 40.1만 |
|---|
| 2026.07.16 | ₩82,811 | ₩82,811 | ₩81,121 | ₩81,457 | -1.64% | 46.7만 |
|---|
| 2026.07.15 | ₩83,173 | ₩83,280 | ₩82,301 | ₩83,254 | +0.10% | 41.6만 |
|---|
| 2026.07.14 | ₩82,476 | ₩83,039 | ₩81,953 | ₩82,878 | +0.49% | 36만 |
|---|
| 2026.07.13 | ₩83,187 | ₩83,187 | ₩81,577 | ₩81,765 | -1.71% | 51.8만 |
|---|
| 2026.07.10 | ₩83,254 | ₩83,616 | ₩82,610 | ₩83,508 | +0.31% | 50.1만 |
|---|
| 2026.07.09 | ₩82,637 | ₩83,468 | ₩82,174 | ₩83,173 | +0.65% | 44만 |
|---|
| 2026.07.08 | ₩81,349 | ₩82,610 | ₩80,813 | ₩82,503 | +1.42% | 150.9만 |
|---|
| 2026.07.07 | ₩82,409 | ₩82,509 | ₩81,229 | ₩81,993 | -0.50% | 45.4만 |
|---|
| 2026.07.06 | ₩82,462 | ₩83,173 | ₩82,360 | ₩82,865 | +0.49% | 36만 |
|---|
| 2026.07.02 | ₩82,945 | ₩83,723 | ₩81,282 | ₩81,926 | -1.23% | 74.4만 |
|---|
| 2026.07.01 | ₩83,294 | ₩83,401 | ₩82,362 | ₩82,959 | -0.40% | 76만 |
|---|
| 2026.06.30 | ₩82,127 | ₩83,589 | ₩81,992 | ₩83,294 | +1.42% | 106.3만 |
|---|
| 2026.06.29 | ₩81,081 | ₩82,141 | ₩80,256 | ₩82,114 | +1.27% | 56.6만 |
|---|
| 2026.06.26 | ₩79,767 | ₩80,987 | ₩79,566 | ₩80,156 | +0.49% | 38만 |
|---|
| 2026.06.25 | ₩81,872 | ₩81,872 | ₩79,794 | ₩80,746 | -1.38% | 48.4만 |
|---|
| 2026.06.24 | ₩81,336 | ₩82,073 | ₩80,504 | ₩81,034 | -0.37% | 40만 |
|---|
| 2026.06.23 | ₩81,121 | ₩82,040 | ₩80,947 | ₩80,960 | -0.20% | 63.6만 |
|---|
| 2026.06.22 | ₩84,085 | ₩84,326 | ₩83,026 | ₩83,294 | -0.94% | 82만 |
|---|
| 2026.06.18 | ₩83,683 | ₩84,259 | ₩83,052 | ₩84,112 | +0.51% | 99.7만 |
|---|
| 2026.06.17 | ₩83,696 | ₩83,696 | ₩81,939 | ₩82,301 | -1.67% | 102.4만 |
|---|
| 2026.06.16 | ₩84,474 | ₩84,581 | ₩83,254 | ₩83,254 | -1.44% | 54.2만 |
|---|
| 2026.06.15 | ₩83,549 | ₩84,474 | ₩83,441 | ₩84,313 | +0.91% | 70.7만 |
|---|
| 2026.06.12 | ₩82,114 | ₩82,335 | ₩80,916 | ₩81,859 | -0.31% | 67.2만 |
|---|
| 2026.06.11 | ₩79,968 | ₩81,778 | ₩79,123 | ₩81,658 | +2.11% | 78.3만 |
|---|
| 2026.06.10 | ₩80,424 | ₩81,390 | ₩79,261 | ₩79,391 | -1.28% | 66.3만 |
|---|
| 2026.06.09 | ₩82,892 | ₩83,146 | ₩78,882 | ₩81,202 | -2.04% | 71.5만 |
|---|
| 2026.06.08 | ₩82,623 | ₩82,972 | ₩81,933 | ₩82,073 | -0.67% | 36.2만 |
|---|
| 2026.06.05 | ₩84,031 | ₩84,313 | ₩81,188 | ₩81,524 | -2.98% | 76.5만 |
|---|
| 2026.06.04 | ₩84,072 | ₩85,399 | ₩83,683 | ₩85,198 | +1.34% | 64.8만 |
|---|
| 2026.06.03 | ₩86,258 | ₩86,258 | ₩84,541 | ₩85,010 | -1.45% | 68.5만 |
|---|
| 2026.06.02 | ₩85,466 | ₩86,197 | ₩85,158 | ₩85,909 | +0.52% | 61.4만 |
|---|
| 2026.06.01 | ₩84,689 | ₩85,480 | ₩84,261 | ₩85,064 | +0.44% | 49.8만 |
|---|
| 2026.05.29 | ₩84,622 | ₩84,917 | ₩84,078 | ₩84,541 | -0.10% | 52.6만 |
|---|
| 2026.05.28 | ₩83,482 | ₩84,461 | ₩83,213 | ₩84,420 | +1.12% | 36.6만 |
|---|
| 2026.05.27 | ₩83,401 | ₩83,529 | ₩82,892 | ₩83,388 | -0.02% | 78.7만 |
|---|
| 2026.05.26 | ₩83,079 | ₩83,508 | ₩82,784 | ₩83,254 | +0.21% | 51.9만 |
|---|
| 2026.05.22 | ₩82,583 | ₩82,690 | ₩82,087 | ₩82,181 | -0.49% | 41.3만 |
|---|
| 2026.05.21 | ₩81,483 | ₩82,489 | ₩81,276 | ₩82,060 | +0.71% | 37.9만 |
|---|
| 2026.05.20 | ₩80,773 | ₩81,765 | ₩80,491 | ₩81,711 | +1.16% | 99.2만 |
|---|
| 2026.05.19 | ₩80,397 | ₩80,893 | ₩79,646 | ₩80,236 | -0.20% | 47.9만 |
|---|
| 2026.05.18 | ₩81,819 | ₩81,906 | ₩80,169 | ₩80,867 | -1.16% | 79만 |
|---|
| 2026.05.15 | ₩81,752 | ₩82,623 | ₩81,269 | ₩81,805 | +0.07% | 53.8만 |
|---|
| 2026.05.14 | ₩82,570 | ₩83,535 | ₩82,335 | ₩83,227 | +0.80% | 59.9만 |
|---|
| 2026.05.13 | ₩81,550 | ₩82,583 | ₩80,960 | ₩82,301 | +0.92% | 47.2만 |
|---|
| 2026.05.12 | ₩81,255 | ₩81,510 | ₩80,095 | ₩80,947 | -0.38% | 83.4만 |
|---|
| 2026.05.11 | ₩81,349 | ₩82,342 | ₩81,061 | ₩81,671 | +0.40% | 63.6만 |
|---|
| 2026.05.08 | ₩81,309 | ₩81,604 | ₩81,175 | ₩81,403 | +0.12% | 91.2만 |
|---|
| 2026.05.07 | ₩81,510 | ₩81,711 | ₩80,397 | ₩80,739 | -0.95% | 70.2만 |
|---|
| 2026.05.06 | ₩80,464 | ₩81,509 | ₩80,129 | ₩81,202 | +0.92% | 73.8만 |
|---|
| 2026.05.05 | ₩79,512 | ₩80,156 | ₩79,244 | ₩79,780 | +0.34% | 248.1만 |
|---|
| 2026.05.04 | ₩79,029 | ₩79,284 | ₩78,198 | ₩78,828 | -0.25% | 50.3만 |
|---|
| 2026.05.01 | ₩78,707 | ₩79,472 | ₩78,587 | ₩78,895 | +0.24% | 67.3만 |
|---|
| 2026.04.30 | ₩78,439 | ₩78,560 | ₩77,004 | ₩78,386 | -0.07% | 154.5만 |
|---|
| 2026.04.29 | ₩77,809 | ₩77,903 | ₩77,179 | ₩77,581 | -0.29% | 44.5만 |
|---|
| 2026.04.28 | ₩77,380 | ₩77,916 | ₩77,044 | ₩77,809 | +0.55% | 33만 |
|---|
| 2026.04.27 | ₩78,211 | ₩78,788 | ₩77,728 | ₩78,573 | +0.46% | 39.9만 |
|---|
| 2026.04.24 | ₩77,728 | ₩78,587 | ₩77,165 | ₩78,546 | +1.05% | 72.1만 |
|---|
| 2026.04.23 | ₩77,514 | ₩78,158 | ₩76,535 | ₩77,420 | -0.12% | 54만 |
|---|
| 2026.04.22 | ₩77,340 | ₩78,117 | ₩77,058 | ₩78,037 | +0.90% | 59.5만 |
|---|
| 2026.04.21 | ₩77,742 | ₩77,742 | ₩76,426 | ₩76,736 | -1.29% | 51.7만 |
|---|
| 2026.04.20 | ₩77,004 | ₩77,514 | ₩76,495 | ₩77,232 | +0.30% | 44.1만 |
|---|
| 2026.04.17 | ₩76,857 | ₩77,782 | ₩76,770 | ₩77,313 | +0.59% | 102.2만 |
|---|
| 2026.04.16 | ₩76,159 | ₩76,320 | ₩75,403 | ₩76,186 | +0.04% | 48만 |
|---|
| 2026.04.15 | ₩75,247 | ₩76,086 | ₩75,207 | ₩76,065 | +1.09% | 59.3만 |
|---|
| 2026.04.14 | ₩73,826 | ₩75,286 | ₩73,759 | ₩75,234 | +1.91% | 82.1만 |
|---|
| 2026.04.13 | ₩72,284 | ₩73,464 | ₩71,989 | ₩73,343 | +1.47% | 58.6만 |
|---|
| 2026.04.10 | ₩72,230 | ₩72,880 | ₩72,150 | ₩72,538 | +0.43% | 66.4만 |
|---|
| 2026.04.09 | ₩71,211 | ₩71,948 | ₩70,795 | ₩71,895 | +0.96% | 36.5만 |
|---|
| 2026.04.08 | ₩71,707 | ₩71,935 | ₩70,611 | ₩71,184 | -0.73% | 67.4만 |
|---|
| 2026.04.07 | ₩68,341 | ₩68,851 | ₩67,436 | ₩68,797 | +0.67% | 40.5만 |
|---|
| 2026.04.06 | ₩68,314 | ₩68,837 | ₩68,314 | ₩68,837 | +0.77% | 56.9만 |
|---|
| 2026.04.02 | ₩66,799 | ₩68,421 | ₩66,504 | ₩68,354 | +2.33% | 115만 |
|---|
| 2026.04.01 | ₩67,925 | ₩68,837 | ₩67,737 | ₩68,341 | +0.61% | 62.3만 |
|---|
| 2026.03.31 | ₩65,055 | ₩67,389 | ₩65,055 | ₩67,214 | +3.32% | 69.5만 |
|---|
| 2026.03.30 | ₩65,552 | ₩65,552 | ₩63,835 | ₩64,130 | -2.17% | 235.1만 |
|---|
| 2026.03.27 | ₩66,316 | ₩66,316 | ₩64,827 | ₩64,961 | -2.04% | 70.7만 |
|---|
| 2026.03.26 | ₩67,724 | ₩67,898 | ₩66,463 | ₩66,490 | -1.82% | 44.6만 |
|---|
| 2026.03.25 | ₩68,676 | ₩68,985 | ₩68,220 | ₩68,555 | -0.18% | 44.6만 |
|---|
| 2026.03.24 | ₩67,872 | ₩68,247 | ₩67,469 | ₩67,892 | +0.03% | 36.8만 |
|---|
| 2026.03.23 | ₩68,314 | ₩69,172 | ₩67,992 | ₩68,341 | +0.04% | 53만 |
|---|
| 2026.03.20 | ₩68,515 | ₩68,515 | ₩66,671 | ₩67,201 | -1.92% | 59.3만 |
|---|
| 2026.03.19 | ₩68,140 | ₩69,132 | ₩67,725 | ₩68,730 | +0.87% | 101.6만 |
|---|
| 2026.03.18 | ₩69,682 | ₩69,937 | ₩68,918 | ₩68,971 | -1.02% | 86만 |
|---|
| 2026.03.17 | ₩69,863 | ₩70,192 | ₩69,669 | ₩69,923 | +0.09% | 42.7만 |
|---|
| 2026.03.16 | ₩69,494 | ₩70,125 | ₩69,172 | ₩69,709 | +0.31% | 75.3만 |
|---|
| 2026.03.13 | ₩69,749 | ₩70,031 | ₩68,502 | ₩68,716 | -1.48% | 66만 |
|---|
| 2026.03.12 | ₩70,031 | ₩70,192 | ₩69,266 | ₩69,360 | -0.96% | 44만 |
|---|
| 2026.03.11 | ₩70,943 | ₩71,352 | ₩70,433 | ₩70,822 | -0.17% | 40.3만 |
|---|
| 2026.03.10 | ₩70,755 | ₩71,573 | ₩70,540 | ₩70,929 | +0.25% | 52.3만 |
|---|
| 2026.03.09 | ₩68,609 | ₩70,929 | ₩68,435 | ₩70,849 | +3.26% | 55.4만 |
|---|
| 2026.03.06 | ₩69,762 | ₩70,487 | ₩69,427 | ₩69,669 | -0.13% | 126.8만 |
|---|
| 2026.03.05 | ₩70,728 | ₩71,264 | ₩69,937 | ₩70,956 | +0.32% | 41.5만 |
|---|
| 2026.03.04 | ₩70,567 | ₩71,399 | ₩70,446 | ₩71,157 | +0.84% | 27.6만 |
|---|
| 2026.03.03 | ₩69,856 | ₩70,581 | ₩68,877 | ₩70,379 | +0.75% | 53만 |
|---|
| 2026.03.02 | ₩69,709 | ₩71,412 | ₩69,709 | ₩71,157 | +2.08% | 45.3만 |
|---|
| 2026.02.27 | ₩70,929 | ₩71,358 | ₩70,648 | ₩71,077 | +0.21% | 48만 |
|---|
| 2026.02.26 | ₩72,471 | ₩72,471 | ₩71,010 | ₩71,761 | -0.98% | 34.9만 |
|---|
| 2026.02.25 | ₩71,868 | ₩72,726 | ₩71,868 | ₩72,646 | +1.08% | 36.6만 |
|---|
| 2026.02.24 | ₩70,768 | ₩71,855 | ₩70,433 | ₩71,627 | +1.21% | 53만 |
|---|
| 2026.02.23 | ₩71,439 | ₩71,962 | ₩70,513 | ₩70,822 | -0.86% | 68.7만 |
|---|
| 2026.02.20 | ₩70,607 | ₩71,975 | ₩70,594 | ₩71,761 | +1.63% | 25.3만 |
|---|
| 2026.02.19 | ₩70,822 | ₩71,110 | ₩70,493 | ₩70,969 | +0.21% | 34.2만 |
|---|
| 2026.02.18 | ₩70,822 | ₩71,573 | ₩70,571 | ₩71,117 | +0.42% | 39.3만 |
|---|
| 2026.02.17 | ₩69,682 | ₩70,788 | ₩69,146 | ₩70,540 | +1.23% | 42.8만 |
|---|
| 2026.02.13 | ₩70,232 | ₩70,728 | ₩69,600 | ₩70,004 | -0.32% | 55.8만 |
|---|
| 2026.02.12 | ₩72,109 | ₩72,250 | ₩70,205 | ₩70,259 | -2.57% | 38.8만 |
|---|
| 2026.02.11 | ₩72,847 | ₩72,921 | ₩71,492 | ₩71,908 | -1.29% | 44.8만 |
|---|
| 2026.02.10 | ₩73,169 | ₩73,169 | ₩72,297 | ₩72,297 | -1.19% | 41.7만 |
|---|
| 2026.02.09 | ₩71,855 | ₩73,142 | ₩71,702 | ₩72,766 | +1.27% | 38.4만 |
|---|
| 2026.02.06 | ₩70,487 | ₩72,096 | ₩70,312 | ₩71,922 | +2.04% | 38.5만 |
|---|
| 2026.02.05 | ₩70,245 | ₩71,345 | ₩69,521 | ₩69,937 | -0.44% | 53.2만 |
|---|
| 2026.02.04 | ₩72,458 | ₩72,458 | ₩70,326 | ₩71,157 | -1.80% | 45.4만 |
|---|
| 2026.02.03 | ₩73,853 | ₩74,067 | ₩71,640 | ₩72,378 | -2.00% | 42만 |
|---|
| 2026.02.02 | ₩72,834 | ₩73,947 | ₩72,753 | ₩73,558 | +0.99% | 52.5만 |
|---|
| 2026.01.30 | ₩73,839 | ₩74,061 | ₩72,834 | ₩73,129 | -0.96% | 54.6만 |
|---|
| 2026.01.29 | ₩74,470 | ₩74,470 | ₩72,471 | ₩74,000 | -0.63% | 47.5만 |
|---|
| 2026.01.28 | ₩74,885 | ₩74,912 | ₩74,108 | ₩74,376 | -0.68% | 38.3만 |
|---|
| 2026.01.27 | ₩74,228 | ₩74,698 | ₩74,054 | ₩74,403 | +0.23% | 47만 |
|---|
| 2026.01.26 | ₩73,611 | ₩74,049 | ₩73,357 | ₩73,705 | +0.13% | 49.1만 |
|---|
| 2026.01.23 | ₩73,303 | ₩73,770 | ₩73,021 | ₩73,611 | +0.42% | 76.8만 |
|---|
| 2026.01.22 | ₩73,571 | ₩73,571 | ₩72,847 | ₩73,236 | -0.46% | 46만 |
|---|
| 2026.01.21 | ₩72,190 | ₩73,155 | ₩71,694 | ₩72,659 | +0.65% | 258.2만 |
|---|
| 2026.01.20 | ₩72,391 | ₩73,008 | ₩71,895 | ₩72,056 | -0.46% | 79.7만 |
|---|
| 2026.01.16 | ₩74,322 | ₩74,376 | ₩73,732 | ₩73,799 | -0.70% | 33.6만 |
|---|
| 2026.01.15 | ₩74,416 | ₩74,590 | ₩73,880 | ₩73,987 | -0.58% | 188.2만 |
|---|
| 2026.01.14 | ₩74,483 | ₩74,483 | ₩73,169 | ₩73,665 | -1.10% | 57.5만 |
|---|
| 2026.01.13 | ₩74,912 | ₩75,180 | ₩74,403 | ₩74,885 | -0.04% | 31.3만 |
|---|
| 2026.01.12 | ₩74,027 | ₩74,993 | ₩73,904 | ₩74,765 | +1.00% | 44.8만 |
|---|
| 2026.01.09 | ₩74,094 | ₩74,632 | ₩73,772 | ₩74,523 | +0.58% | 33만 |
|---|
| 2026.01.08 | ₩74,604 | ₩74,684 | ₩73,692 | ₩74,054 | -0.74% | 29.2만 |
|---|
| 2026.01.07 | ₩74,496 | ₩75,154 | ₩74,322 | ₩74,698 | +0.27% | 44.2만 |
|---|
| 2026.01.06 | ₩74,134 | ₩74,577 | ₩73,796 | ₩74,550 | +0.56% | 41.9만 |
|---|
| 2026.01.05 | ₩74,148 | ₩74,242 | ₩73,783 | ₩73,893 | -0.34% | 57.1만 |
|---|
| 2026.01.02 | ₩74,081 | ₩74,624 | ₩73,222 | ₩73,692 | -0.52% | 66.1만 |
|---|
| 2025.12.31 | ₩74,148 | ₩74,148 | ₩73,491 | ₩73,544 | -0.81% | 55.4만 |
|---|
| 2025.12.30 | ₩74,014 | ₩74,336 | ₩73,906 | ₩74,081 | +0.09% | 47.5만 |
|---|
| 2025.12.29 | ₩73,866 | ₩74,268 | ₩73,638 | ₩74,054 | +0.25% | 52.4만 |
|---|
| 2025.12.26 | ₩74,496 | ₩74,711 | ₩74,303 | ₩74,523 | +0.04% | 32만 |
|---|
| 2025.12.24 | ₩74,228 | ₩74,550 | ₩74,067 | ₩74,496 | +0.36% | 36.8만 |
|---|
| 2025.12.23 | ₩73,531 | ₩74,255 | ₩73,491 | ₩74,175 | +0.88% | 34.5만 |
|---|
| 2025.12.22 | ₩73,759 | ₩73,906 | ₩73,450 | ₩73,732 | -0.04% | 70.8만 |
|---|
| 2025.12.19 | ₩72,451 | ₩73,289 | ₩72,451 | ₩73,236 | +1.08% | 40.1만 |
|---|
| 2025.12.18 | ₩72,123 | ₩72,659 | ₩71,814 | ₩72,217 | +0.13% | 39.3만 |
|---|
| 2025.12.17 | ₩72,659 | ₩72,659 | ₩70,929 | ₩70,996 | -2.29% | 62.9만 |
|---|
| 2025.12.16 | ₩71,841 | ₩72,485 | ₩71,700 | ₩72,404 | +0.78% | 52.3만 |
|---|
| 2025.12.15 | ₩73,061 | ₩73,182 | ₩72,029 | ₩72,136 | -1.27% | 34만 |
|---|
| 2025.12.12 | ₩73,973 | ₩74,081 | ₩72,337 | ₩72,632 | -1.81% | 41.2만 |
|---|
| 2025.12.11 | ₩74,148 | ₩74,336 | ₩73,196 | ₩74,309 | +0.22% | 34.8만 |
|---|
| 2025.12.10 | ₩74,134 | ₩74,724 | ₩73,772 | ₩74,496 | +0.49% | 39.7만 |
|---|
| 2025.12.09 | ₩73,973 | ₩74,416 | ₩73,771 | ₩74,282 | +0.42% | 33.8만 |
|---|
| 2025.12.08 | ₩74,108 | ₩74,362 | ₩73,732 | ₩74,081 | -0.04% | 36.2만 |
|---|
| 2025.12.05 | ₩74,040 | ₩74,470 | ₩73,839 | ₩74,094 | +0.07% | 60.3만 |
|---|
| 2025.12.04 | ₩73,920 | ₩73,973 | ₩73,414 | ₩73,973 | +0.07% | 60.3만 |
|---|
| 2025.12.03 | ₩73,383 | ₩73,906 | ₩73,175 | ₩73,625 | +0.33% | 47.7만 |
|---|
| 2025.12.02 | ₩73,732 | ₩74,295 | ₩73,410 | ₩73,598 | -0.18% | 37.4만 |
|---|
| 2025.12.01 | ₩72,713 | ₩73,610 | ₩72,612 | ₩73,343 | +0.87% | 30.9만 |
|---|
| 2025.11.28 | ₩73,169 | ₩73,383 | ₩72,941 | ₩73,383 | +0.29% | 16.3만 |
|---|
| 2025.11.26 | ₩72,659 | ₩73,263 | ₩72,552 | ₩73,008 | +0.48% | 35.2만 |
|---|
| 2025.11.25 | ₩71,385 | ₩72,312 | ₩70,594 | ₩72,136 | +1.05% | 39.1만 |
|---|
| 2025.11.24 | ₩70,245 | ₩71,734 | ₩70,232 | ₩71,593 | +1.92% | 55만 |
|---|
| 2025.11.21 | ₩69,427 | ₩70,513 | ₩68,234 | ₩69,588 | +0.23% | 78.1만 |
|---|
| 2025.11.20 | ₩72,726 | ₩72,807 | ₩69,065 | ₩69,166 | -4.90% | 108.6만 |
|---|
| 2025.11.19 | ₩70,366 | ₩71,519 | ₩70,165 | ₩70,822 | +0.65% | 49.7만 |
|---|
| 2025.11.18 | ₩70,406 | ₩70,808 | ₩69,467 | ₩70,071 | -0.48% | 58.1만 |
|---|
| 2025.11.17 | ₩71,492 | ₩72,152 | ₩70,527 | ₩71,050 | -0.62% | 35.2만 |
|---|
| 2025.11.14 | ₩70,420 | ₩72,458 | ₩70,218 | ₩71,774 | +1.92% | 42.2만 |
|---|
| 2025.11.13 | ₩73,129 | ₩73,155 | ₩71,378 | ₩71,828 | -1.78% | 60.2만 |
|---|
| 2025.11.12 | ₩74,175 | ₩74,175 | ₩73,263 | ₩73,739 | -0.59% | 32.2만 |
|---|
| 2025.11.11 | ₩73,933 | ₩73,973 | ₩73,330 | ₩73,759 | -0.24% | 29.8만 |
|---|
| 2025.11.10 | ₩73,692 | ₩74,415 | ₩73,289 | ₩74,295 | +0.82% | 55만 |
|---|
| 2025.11.07 | ₩71,787 | ₩72,310 | ₩70,540 | ₩72,257 | +0.65% | 47.9만 |
|---|
| 2025.11.06 | ₩73,920 | ₩73,973 | ₩72,230 | ₩72,458 | -1.98% | 60.4만 |
|---|
| 2025.11.05 | ₩73,276 | ₩74,403 | ₩73,122 | ₩73,678 | +0.55% | 31.7만 |
|---|
| 2025.11.04 | ₩73,920 | ₩74,322 | ₩73,243 | ₩73,397 | -0.71% | 112.8만 |
|---|
| 2025.11.03 | ₩75,408 | ₩75,529 | ₩74,778 | ₩75,060 | -0.46% | 56.9만 |
|---|
| 2025.10.31 | ₩75,301 | ₩75,301 | ₩74,310 | ₩74,657 | -0.85% | 29.1만 |
|---|
| 2025.10.30 | ₩74,845 | ₩74,959 | ₩73,906 | ₩73,947 | -1.20% | 38만 |
|---|
| 2025.10.29 | ₩75,529 | ₩75,770 | ₩74,845 | ₩75,623 | +0.12% | 46.7만 |
|---|
| 2025.10.28 | ₩74,684 | ₩75,203 | ₩74,271 | ₩74,926 | +0.32% | 64.3만 |
|---|
| 2025.10.27 | ₩73,906 | ₩74,309 | ₩73,589 | ₩74,228 | +0.44% | 56.1만 |
|---|
| 2025.10.24 | ₩72,619 | ₩73,048 | ₩72,243 | ₩72,834 | +0.30% | 33.4만 |
|---|
| 2025.10.23 | ₩71,117 | ₩72,015 | ₩71,117 | ₩71,881 | +1.07% | 47.3만 |
|---|
| 2025.10.22 | ₩71,667 | ₩71,814 | ₩70,232 | ₩70,983 | -0.95% | 55.5만 |
|---|
| 2025.10.21 | ₩71,895 | ₩72,069 | ₩71,586 | ₩71,801 | -0.13% | 42.1만 |
|---|
| 2025.10.20 | ₩71,653 | ₩72,123 | ₩71,323 | ₩71,868 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩70,688 | ₩71,378 | ₩70,312 | ₩71,211 | +0.74% | 37.9만 |
|---|
| 2025.10.16 | ₩71,734 | ₩72,049 | ₩70,540 | ₩71,117 | -0.86% | 41.4만 |
|---|
| 2025.10.15 | ₩71,667 | ₩71,922 | ₩70,567 | ₩71,318 | -0.49% | 57.3만 |
|---|
| 2025.10.14 | ₩70,701 | ₩71,519 | ₩69,776 | ₩70,862 | +0.23% | 34.5만 |
|---|
| 2025.10.13 | ₩71,385 | ₩71,734 | ₩71,077 | ₩71,667 | +0.39% | 34.1만 |
|---|
| 2025.10.10 | ₩72,820 | ₩73,115 | ₩70,031 | ₩70,098 | -3.74% | 87.3만 |
|---|